1640852120000|2021-12-30 08:15:20|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|12249.03|0
1640852140000|2021-12-30 08:15:40|12247.94|12247.94|12251.22|12251.22|12251.22|12251.22|12247.94|12247.94|0
1640852160000|2021-12-30 08:16:00|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|0
1640852170000|2021-12-30 08:16:10|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|12253.19|0
1640852180000|2021-12-30 08:16:20|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|0
1640852220000|2021-12-30 08:17:00|12250.14|12250.14|12250.14|12250.14|12250.14|12250.14|12250.14|12250.14|0
1640852230000|2021-12-30 08:17:10|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|12249.04|0
1640852240000|2021-12-30 08:17:20|12255.47|12255.47|12261.91|12261.91|12261.91|12261.91|12255.47|12255.47|0
1640852250000|2021-12-30 08:17:30|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|12262.51|0
1640852270000|2021-12-30 08:17:50|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|0
1640852280000|2021-12-30 08:18:00|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|12263.39|0
1640852290000|2021-12-30 08:18:10|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|12261.78|0
1640852310000|2021-12-30 08:18:30|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|0
1640852380000|2021-12-30 08:19:40|12268.48|12268.48|12268.48|12268.48|12268.48|12268.48|12268.48|12268.48|0
1640852390000|2021-12-30 08:19:50|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|12263.66|0
1640852420000|2021-12-30 08:20:20|12261.63|12261.63|12261.04|12261.04|12261.63|12261.63|12261.04|12261.04|0
1640852430000|2021-12-30 08:20:30|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|0
1640852450000|2021-12-30 08:20:50|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|0
1640852460000|2021-12-30 08:21:00|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|12256.51|0
1640852500000|2021-12-30 08:21:40|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|0
1640852510000|2021-12-30 08:21:50|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|12250.56|0
1640852520000|2021-12-30 08:22:00|12251.14|12251.14|12251.14|12251.14|12251.14|12251.14|12251.14|12251.14|0
1640852560000|2021-12-30 08:22:40|12246.32|12246.32|12245.68|12245.68|12246.32|12246.32|12245.68|12245.68|0
1640852580000|2021-12-30 08:23:00|12244.95|12244.95|12241|12241|12244.95|12244.95|12241|12241|0
1640852590000|2021-12-30 08:23:10|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|12239.13|0
1640852610000|2021-12-30 08:23:30|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|12238.19|0
1640852620000|2021-12-30 08:23:40|12237.61|12237.61|12237.32|12237.32|12237.61|12237.61|12237.32|12237.32|0
1640852630000|2021-12-30 08:23:50|12235.86|12235.86|12235.13|12235.13|12235.86|12235.86|12235.13|12235.13|0
1640852650000|2021-12-30 08:24:10|12236.26|12236.26|12236.99|12236.99|12236.99|12236.99|12236.26|12236.26|0
1640852660000|2021-12-30 08:24:20|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|12238.6|0
1640852700000|2021-12-30 08:25:00|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1640852830000|2021-12-30 08:27:10|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|12242.22|0
1640852860000|2021-12-30 08:27:40|12243.68|12243.68|12242.95|12242.95|12243.68|12243.68|12242.95|12242.95|0
1640852880000|2021-12-30 08:28:00|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|0
1640852890000|2021-12-30 08:28:10|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|12241.02|0
1640852900000|2021-12-30 08:28:20|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|12241.96|0
1640852980000|2021-12-30 08:29:40|12240.8|12240.8|12242.26|12242.26|12242.26|12242.26|12240.8|12240.8|0
1640852990000|2021-12-30 08:29:50|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|12241.66|0
1640853000000|2021-12-30 08:30:00|12240.37|12240.37|12240.37|12240.37|12240.37|12240.37|12240.37|12240.37|0
1640853010000|2021-12-30 08:30:10|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|0
1640853030000|2021-12-30 08:30:30|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|12237.99|0
1640853060000|2021-12-30 08:31:00|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|0
1640853150000|2021-12-30 08:32:30|12236.58|12236.58|12233.36|12233.36|12236.58|12236.58|12231.75|12231.75|0
1640853180000|2021-12-30 08:33:00|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|12234.09|0
1640853200000|2021-12-30 08:33:20|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|12232.21|0
1640853220000|2021-12-30 08:33:40|12232.5|12232.5|12232.5|12232.5|12232.5|12232.5|12232.5|12232.5|0
1640853240000|2021-12-30 08:34:00|12233.23|12233.23|12233.23|12233.23|12233.23|12233.23|12233.23|12233.23|0
1640853280000|2021-12-30 08:34:40|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|12233.7|0
1640853300000|2021-12-30 08:35:00|12230.48|12230.48|12229.74|12229.74|12233.53|12233.53|12229.74|12229.74|0
1640853320000|2021-12-30 08:35:20|12230.9|12230.9|12229.29|12229.29|12230.9|12230.9|12229.29|12229.29|0
1640853330000|2021-12-30 08:35:30|12232.51|12232.51|12230.9|12230.9|12232.51|12232.51|12230.9|12230.9|0
1640853340000|2021-12-30 08:35:40|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|12227.99|0
1640853350000|2021-12-30 08:35:50|12226.11|12226.11|12226.11|12226.11|12226.11|12226.11|12226.11|12226.11|0
1640853400000|2021-12-30 08:36:40|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|0
1640853420000|2021-12-30 08:37:00|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|12225.88|0
1640853440000|2021-12-30 08:37:20|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|12226.52|0
1640853470000|2021-12-30 08:37:50|12229.73|12229.73|12228.45|12228.45|12229.73|12229.73|12228.45|12228.45|0
1640853480000|2021-12-30 08:38:00|12225.23|12225.23|12226.84|12226.84|12226.84|12226.84|12225.23|12225.23|0
1640853490000|2021-12-30 08:38:10|12225.23|12225.23|12225.23|12225.23|12225.23|12225.23|12225.23|12225.23|0
1640853540000|2021-12-30 08:39:00|12224.36|12224.36|12225.39|12225.39|12226.84|12226.84|12224.36|12224.36|0
1640853560000|2021-12-30 08:39:20|12225.1|12225.1|12224.81|12224.81|12225.1|12225.1|12224.81|12224.81|0
1640853570000|2021-12-30 08:39:30|12223.94|12223.94|12223.94|12223.94|12223.94|12223.94|12223.94|12223.94|0
1640853710000|2021-12-30 08:41:50|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|12224.52|0
1640853770000|2021-12-30 08:42:50|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|12224.99|0
1640853800000|2021-12-30 08:43:20|12228.21|12228.21|12228.21|12228.21|12228.21|12228.21|12228.21|12228.21|0
1640853820000|2021-12-30 08:43:40|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|12226.92|0
1640853870000|2021-12-30 08:44:30|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|12225.31|0
1640853910000|2021-12-30 08:45:10|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|12224.37|0
1640853930000|2021-12-30 08:45:30|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|0
1640853970000|2021-12-30 08:46:10|12228.13|12228.13|12228.13|12228.13|12228.13|12228.13|12228.13|12228.13|0
1640853980000|2021-12-30 08:46:20|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|12226.67|0
1640853990000|2021-12-30 08:46:30|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|12225.95|0
1640854040000|2021-12-30 08:47:20|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|0
1640854090000|2021-12-30 08:48:10|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|12224.28|0
1640854170000|2021-12-30 08:49:30|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|12225.01|0
1640854230000|2021-12-30 08:50:30|12222.82|12222.82|12220.63|12220.63|12222.82|12222.82|12220.63|12220.63|0
1640854250000|2021-12-30 08:50:50|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|12221.72|0
1640854260000|2021-12-30 08:51:00|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|0
1640854270000|2021-12-30 08:51:10|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|12219.91|0
1640854290000|2021-12-30 08:51:30|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|12219.44|0
1640854320000|2021-12-30 08:52:00|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|12218.86|0
1640854360000|2021-12-30 08:52:40|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|12216.68|0
1640854420000|2021-12-30 08:53:40|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|12215.52|0
1640854440000|2021-12-30 08:54:00|12216.39|12216.39|12215.23|12215.23|12216.68|12216.68|12215.23|12215.23|0
1640854620000|2021-12-30 08:57:00|12214.13|12214.13|12213.41|12213.41|12214.13|12214.13|12213.41|12213.41|0
1640854650000|2021-12-30 08:57:30|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|12216.62|0
1640854670000|2021-12-30 08:57:50|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|12215.53|0
1640854680000|2021-12-30 08:58:00|12214.43|12214.43|12214.8|12214.8|12215.53|12215.53|12214.43|12214.43|0
1640854710000|2021-12-30 08:58:30|12216.25|12216.25|12218.05|12218.05|12218.05|12218.05|12216.25|12216.25|0
1640854720000|2021-12-30 08:58:40|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|0
1640854740000|2021-12-30 08:59:00|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|12216.56|0
1640854770000|2021-12-30 08:59:30|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|12217.5|0
1640854780000|2021-12-30 08:59:40|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|0
1640854790000|2021-12-30 08:59:50|12215.9|12215.9|12215.17|12215.17|12215.9|12215.9|12215.17|12215.17|0
1640854830000|2021-12-30 09:00:30|12214.88|12214.88|12214.01|12214.01|12214.88|12214.88|12214.01|12214.01|0
1640854840000|2021-12-30 09:00:40|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|12210.79|0
1640854890000|2021-12-30 09:01:30|12209.18|12209.18|12209.18|12209.18|12209.18|12209.18|12209.18|12209.18|0
1640854980000|2021-12-30 09:03:00|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|12208.89|0
1640854990000|2021-12-30 09:03:10|12208.16|12208.16|12207.07|12207.07|12208.16|12208.16|12207.07|12207.07|0
1640855120000|2021-12-30 09:05:20|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|0
1640855170000|2021-12-30 09:06:10|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|0
1640855190000|2021-12-30 09:06:30|12206.39|12206.39|12205.66|12205.66|12206.39|12206.39|12205.66|12205.66|0
1640855210000|2021-12-30 09:06:50|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|0
1640855250000|2021-12-30 09:07:30|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|12205.51|0
1640855330000|2021-12-30 09:08:50|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|0
1640855400000|2021-12-30 09:10:00|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|12206.24|0
1640855410000|2021-12-30 09:10:10|12211.07|12211.07|12213.05|12213.05|12213.05|12213.05|12211.07|12211.07|0
1640855420000|2021-12-30 09:10:20|12213.34|12213.34|12215.09|12215.09|12215.09|12215.09|12213.34|12213.34|0
1640855490000|2021-12-30 09:11:30|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|12217.28|0
1640855550000|2021-12-30 09:12:30|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|12213.48|0
1640855590000|2021-12-30 09:13:10|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|12211.87|0
1640855740000|2021-12-30 09:15:40|12215.09|12215.09|12215.09|12215.09|12215.09|12215.09|12215.09|12215.09|0
1640855750000|2021-12-30 09:15:50|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|12216.54|0
1640855760000|2021-12-30 09:16:00|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|0
1640855940000|2021-12-30 09:19:00|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|12213.74|0
1640855960000|2021-12-30 09:19:20|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|12215.34|0
1640855970000|2021-12-30 09:19:30|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|12214.62|0
1640856180000|2021-12-30 09:23:00|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|0
1640856240000|2021-12-30 09:24:00|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|12213.46|0
1640856260000|2021-12-30 09:24:20|12212.52|12212.52|12213.46|12213.46|12213.46|12213.46|12212.52|12212.52|0
1640856360000|2021-12-30 09:26:00|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|12215.06|0
1640856370000|2021-12-30 09:26:10|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|12213.65|0
1640856380000|2021-12-30 09:26:20|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|12213.18|0
1640856460000|2021-12-30 09:27:40|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|12211.15|0
1640856470000|2021-12-30 09:27:50|12210.57|12210.57|12212.18|12212.18|12212.18|12212.18|12210.57|12210.57|0
1640856500000|2021-12-30 09:28:20|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|12211.02|0
1640856540000|2021-12-30 09:29:00|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|12211.89|0
1640856550000|2021-12-30 09:29:10|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|0
1640856600000|2021-12-30 09:30:00|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|12211.38|0
1640856610000|2021-12-30 09:30:10|12210.51|12210.51|12209.93|12209.93|12210.51|12210.51|12209.93|12209.93|0
1640856620000|2021-12-30 09:30:20|12209.64|12209.64|12209.34|12209.34|12209.64|12209.64|12209.34|12209.34|0
1640856630000|2021-12-30 09:30:30|12209.93|12209.93|12207.73|12207.73|12209.93|12209.93|12207.73|12207.73|0
1640856700000|2021-12-30 09:31:40|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|12209.92|0
1640856710000|2021-12-30 09:31:50|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|12209.34|0
1640856740000|2021-12-30 09:32:20|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|0
1640856760000|2021-12-30 09:32:40|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|12206.06|0
1640856770000|2021-12-30 09:32:50|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|12204.96|0
1640856780000|2021-12-30 09:33:00|12204.38|12204.38|12202.19|12202.19|12204.38|12204.38|12202.19|12202.19|0
1640856790000|2021-12-30 09:33:10|12201.32|12201.32|12201.9|12201.9|12201.9|12201.9|12201.32|12201.32|0
1640856850000|2021-12-30 09:34:10|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|12201.18|0
1640856920000|2021-12-30 09:35:20|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|0
1640856940000|2021-12-30 09:35:40|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|0
1640856960000|2021-12-30 09:36:00|12201.47|12201.47|12203.06|12203.06|12203.06|12203.06|12201.47|12201.47|0
1640857100000|2021-12-30 09:38:20|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|0
1640857110000|2021-12-30 09:38:30|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|0
1640857120000|2021-12-30 09:38:40|12202.51|12202.51|12203.38|12203.38|12203.38|12203.38|12202.51|12202.51|0
1640857140000|2021-12-30 09:39:00|12203.09|12203.09|12204.18|12204.18|12204.18|12204.18|12203.09|12203.09|0
1640857150000|2021-12-30 09:39:10|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|0
1640857160000|2021-12-30 09:39:20|12208.34|12208.34|12208.81|12208.81|12208.81|12208.81|12208.34|12208.34|0
1640857170000|2021-12-30 09:39:30|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|12207.94|0
1640857200000|2021-12-30 09:40:00|12206.49|12206.49|12207.94|12207.94|12207.94|12207.94|12206.49|12206.49|0
1640857260000|2021-12-30 09:41:00|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|12209.54|0
1640857310000|2021-12-30 09:41:50|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|0
1640857450000|2021-12-30 09:44:10|12210.86|12210.86|12212.32|12212.32|12212.32|12212.32|12210.86|12210.86|0
1640857530000|2021-12-30 09:45:30|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|12211.59|0
1640857600000|2021-12-30 09:46:40|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|12211.12|0
1640857620000|2021-12-30 09:47:00|12212.57|12212.57|12213.73|12213.73|12213.73|12213.73|12212.57|12212.57|0
1640857710000|2021-12-30 09:48:30|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|12214.83|0
1640857740000|2021-12-30 09:49:00|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|12213.22|0
1640857820000|2021-12-30 09:50:20|12214.09|12214.09|12214.96|12214.96|12214.96|12214.96|12214.09|12214.09|0
1640857930000|2021-12-30 09:52:10|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|12216.7|0
1640857940000|2021-12-30 09:52:20|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|12217.57|0
1640858040000|2021-12-30 09:54:00|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|0
1640858050000|2021-12-30 09:54:10|12221.28|12221.28|12222.73|12222.73|12222.73|12222.73|12221.28|12221.28|0
1640858060000|2021-12-30 09:54:20|12223.83|12223.83|12223.83|12223.83|12223.83|12223.83|12223.83|12223.83|0
1640858090000|2021-12-30 09:54:50|12226.02|12226.02|12224.56|12224.56|12226.02|12226.02|12224.56|12224.56|0
1640858110000|2021-12-30 09:55:10|12222.96|12222.96|12222.49|12222.49|12222.96|12222.96|12222.49|12222.49|0
1640858120000|2021-12-30 09:55:20|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|12222.02|0
1640858130000|2021-12-30 09:55:30|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|0
1640858170000|2021-12-30 09:56:10|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|0
1640858200000|2021-12-30 09:56:40|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|12218.91|0
1640858210000|2021-12-30 09:56:50|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|12220.01|0
1640858250000|2021-12-30 09:57:30|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|12220.95|0
1640858340000|2021-12-30 09:59:00|12219.85|12219.85|12220.95|12220.95|12220.95|12220.95|12219.85|12219.85|0
1640858350000|2021-12-30 09:59:10|12222.4|12222.4|12222.4|12222.4|12222.4|12222.4|12222.4|12222.4|0
1640858400000|2021-12-30 10:00:00|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|0
1640858410000|2021-12-30 10:00:10|12222.61|12222.61|12222.61|12222.61|12222.61|12222.61|12222.61|12222.61|0
1640858430000|2021-12-30 10:00:30|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|12223.34|0
1640858560000|2021-12-30 10:02:40|12224.07|12224.07|12224.07|12224.07|12224.07|12224.07|12224.07|12224.07|0
1640858580000|2021-12-30 10:03:00|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|12224.65|0
1640858590000|2021-12-30 10:03:10|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|12223.49|0
1640858660000|2021-12-30 10:04:20|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|12222.03|0
1640858710000|2021-12-30 10:05:10|12222.9|12222.9|12222.9|12222.9|12222.9|12222.9|12222.9|12222.9|0
1640858760000|2021-12-30 10:06:00|12223.48|12223.48|12223.48|12223.48|12223.48|12223.48|12223.48|12223.48|0
1640858920000|2021-12-30 10:08:40|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|12222.39|0
1640858990000|2021-12-30 10:09:50|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|12221.45|0
1640859000000|2021-12-30 10:10:00|12219.84|12219.84|12219.84|12219.84|12219.84|12219.84|12219.84|12219.84|0
1640859010000|2021-12-30 10:10:10|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|12219.11|0
1640859060000|2021-12-30 10:11:00|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|12220.21|0
1640859110000|2021-12-30 10:11:50|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|12221.37|0
1640859150000|2021-12-30 10:12:30|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|12222.82|0
1640859170000|2021-12-30 10:12:50|12220.57|12220.57|12219.44|12219.44|12220.57|12220.57|12219.44|12219.44|0
1640859350000|2021-12-30 10:15:50|12221.05|12221.05|12222.66|12222.66|12222.66|12222.66|12221.05|12221.05|0
1640859410000|2021-12-30 10:16:50|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|12223.6|0
1640859520000|2021-12-30 10:18:40|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|0
1640859600000|2021-12-30 10:20:00|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|12225.42|0
1640859740000|2021-12-30 10:22:20|12224.01|12224.01|12223.54|12223.54|12224.01|12224.01|12223.54|12223.54|0
1640859770000|2021-12-30 10:22:50|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|12222.96|0
1640859780000|2021-12-30 10:23:00|12222.67|12222.67|12221.04|12221.04|12222.67|12222.67|12221.04|12221.04|0
1640859830000|2021-12-30 10:23:50|12221.51|12221.51|12220.78|12220.78|12221.51|12221.51|12220.06|12220.06|0
1640859840000|2021-12-30 10:24:00|12221.25|12221.25|12222.86|12222.86|12222.86|12222.86|12221.25|12221.25|0
1640859870000|2021-12-30 10:24:30|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|12222.13|0
1640860000000|2021-12-30 10:26:40|12220.53|12220.53|12217.18|12217.18|12220.53|12220.53|12217.18|12217.18|0
1640860020000|2021-12-30 10:27:00|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|12217.47|0
1640860050000|2021-12-30 10:27:30|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|12218.05|0
1640860080000|2021-12-30 10:28:00|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|12217.76|0
1640860140000|2021-12-30 10:29:00|12217.29|12217.29|12217.29|12217.29|12217.29|12217.29|12217.29|12217.29|0
1640860180000|2021-12-30 10:29:40|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|0
1640860250000|2021-12-30 10:30:50|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|12218.43|0
1640860260000|2021-12-30 10:31:00|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|12216.82|0
1640860290000|2021-12-30 10:31:30|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|12216.35|0
1640860300000|2021-12-30 10:31:40|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|0
1640860380000|2021-12-30 10:33:00|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|12215.84|0
1640860390000|2021-12-30 10:33:10|12214.9|12214.9|12214.17|12214.17|12214.9|12214.9|12214.17|12214.17|0
1640860480000|2021-12-30 10:34:40|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|12212.14|0
1640860510000|2021-12-30 10:35:10|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|12211.85|0
1640860520000|2021-12-30 10:35:20|12211.56|12211.56|12212.14|12212.14|12212.14|12212.14|12211.56|12211.56|0
1640860540000|2021-12-30 10:35:40|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|0
1640860550000|2021-12-30 10:35:50|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|12213.33|0
1640860690000|2021-12-30 10:38:10|12214.94|12214.94|12216.55|12216.55|12216.55|12216.55|12214.94|12214.94|0
1640860790000|2021-12-30 10:39:50|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1640860990000|2021-12-30 10:43:10|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|12218.59|0
1640861000000|2021-12-30 10:43:20|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|12217.49|0
1640861010000|2021-12-30 10:43:30|12219.1|12219.1|12219.1|12219.1|12219.1|12219.1|12219.1|12219.1|0
1640861030000|2021-12-30 10:43:50|12217.9|12217.9|12218.63|12218.63|12218.63|12218.63|12217.9|12217.9|0
1640861130000|2021-12-30 10:45:30|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|12218.92|0
1640861150000|2021-12-30 10:45:50|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|12219.39|0
1640861160000|2021-12-30 10:46:00|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|0
1640861380000|2021-12-30 10:49:40|12219.54|12219.54|12219.25|12219.25|12219.54|12219.54|12219.25|12219.25|0
1640861400000|2021-12-30 10:50:00|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|12216.04|0
1640861460000|2021-12-30 10:51:00|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|12215.1|0
1640861480000|2021-12-30 10:51:20|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|12214.52|0
1640861520000|2021-12-30 10:52:00|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|12213.79|0
1640861540000|2021-12-30 10:52:20|12214.89|12214.89|12214.59|12214.59|12214.89|12214.89|12214.59|12214.59|0
1640861580000|2021-12-30 10:53:00|12212.99|12212.99|12209.7|12209.7|12212.99|12212.99|12209.7|12209.7|0
1640861590000|2021-12-30 10:53:10|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|12208.09|0
1640861600000|2021-12-30 10:53:20|12207.8|12207.8|12207.08|12207.08|12207.8|12207.8|12207.08|12207.08|0
1640861620000|2021-12-30 10:53:40|12206.35|12206.35|12206.35|12206.35|12206.35|12206.35|12206.35|12206.35|0
1640861640000|2021-12-30 10:54:00|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|0
1640861650000|2021-12-30 10:54:10|12209.85|12209.85|12210.14|12210.14|12210.14|12210.14|12209.85|12209.85|0
1640861710000|2021-12-30 10:55:10|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|12209.67|0
1640861730000|2021-12-30 10:55:30|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|12208.07|0
1640861760000|2021-12-30 10:56:00|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|12207.78|0
1640861770000|2021-12-30 10:56:10|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|12208.25|0
1640861800000|2021-12-30 10:56:40|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|12207.52|0
1640861970000|2021-12-30 10:59:30|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|12207.81|0
1640861980000|2021-12-30 10:59:40|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|12208.1|0
1640862060000|2021-12-30 11:01:00|12209.71|12209.71|12209.42|12209.42|12209.71|12209.71|12209.42|12209.42|0
1640862080000|2021-12-30 11:01:20|12209.13|12209.13|12208.66|12208.66|12209.13|12209.13|12208.66|12208.66|0
1640862120000|2021-12-30 11:02:00|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|0
1640862150000|2021-12-30 11:02:30|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|12206.83|0
1640862240000|2021-12-30 11:04:00|12205.23|12205.23|12205.23|12205.23|12205.23|12205.23|12205.23|12205.23|0
1640862320000|2021-12-30 11:05:20|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|12205.7|0
1640862420000|2021-12-30 11:07:00|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|12207.15|0
1640862430000|2021-12-30 11:07:10|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|0
1640862440000|2021-12-30 11:07:20|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|0
1640862470000|2021-12-30 11:07:50|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|0
1640862480000|2021-12-30 11:08:00|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|12202.85|0
1640862500000|2021-12-30 11:08:20|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|12201.75|0
1640862580000|2021-12-30 11:09:40|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|12201.46|0
1640862610000|2021-12-30 11:10:10|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|0
1640862620000|2021-12-30 11:10:20|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|12199.39|0
1640862630000|2021-12-30 11:10:30|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|0
1640862640000|2021-12-30 11:10:40|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|12199.82|0
1640862650000|2021-12-30 11:10:50|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|12199.1|0
1640862680000|2021-12-30 11:11:20|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|12198.81|0
1640862780000|2021-12-30 11:13:00|12199.39|12199.39|12199.97|12199.97|12199.97|12199.97|12199.39|12199.39|0
1640862790000|2021-12-30 11:13:10|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|0
1640862850000|2021-12-30 11:14:10|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|0
1640862950000|2021-12-30 11:15:50|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|0
1640863050000|2021-12-30 11:17:30|12202.14|12202.14|12202.14|12202.14|12202.14|12202.14|12202.14|12202.14|0
1640863060000|2021-12-30 11:17:40|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|12201.42|0
1640863170000|2021-12-30 11:19:30|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|12203.03|0
1640863190000|2021-12-30 11:19:50|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|12204.63|0
1640863280000|2021-12-30 11:21:20|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|12206.09|0
1640863340000|2021-12-30 11:22:20|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|12204.99|0
1640863380000|2021-12-30 11:23:00|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|12204.41|0
1640863460000|2021-12-30 11:24:20|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|12206.6|0
1640863470000|2021-12-30 11:24:30|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|12205.88|0
1640863490000|2021-12-30 11:24:50|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|12206.48|0
1640863500000|2021-12-30 11:25:00|12206.95|12206.95|12207.42|12207.42|12207.42|12207.42|12206.95|12206.95|0
1640863540000|2021-12-30 11:25:40|12208.29|12208.29|12208.58|12208.58|12208.58|12208.58|12208.29|12208.29|0
1640863560000|2021-12-30 11:26:00|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|0
1640863590000|2021-12-30 11:26:30|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|12209.19|0
1640863600000|2021-12-30 11:26:40|12209.78|12209.78|12210.36|12210.36|12210.36|12210.36|12209.78|12209.78|0
1640863630000|2021-12-30 11:27:10|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|12211.96|0
1640863700000|2021-12-30 11:28:20|12209.71|12209.71|12209.71|12209.71|12209.71|12209.71|12209.71|12209.71|0
1640863750000|2021-12-30 11:29:10|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|0
1640863880000|2021-12-30 11:31:20|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|12210.44|0
1640863920000|2021-12-30 11:32:00|12211.6|12211.6|12213.68|12213.68|12213.68|12213.68|12211.6|12211.6|0
1640863940000|2021-12-30 11:32:20|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|12214.26|0
1640864020000|2021-12-30 11:33:40|12215.71|12215.71|12216.65|12216.65|12217.12|12217.12|12215.71|12215.71|0
1640864110000|2021-12-30 11:35:10|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|12217.74|0
1640864200000|2021-12-30 11:36:40|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|12216.29|0
1640864220000|2021-12-30 11:37:00|12221.11|12221.11|12222.05|12222.05|12222.05|12222.05|12221.11|12221.11|0
1640864270000|2021-12-30 11:37:50|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|0
1640864380000|2021-12-30 11:39:40|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|12223.98|0
1640864400000|2021-12-30 11:40:00|12226.3|12226.3|12226.01|12226.01|12226.3|12226.3|12226.01|12226.01|0
1640864410000|2021-12-30 11:40:10|12227.62|12227.62|12228.04|12228.04|12228.04|12228.04|12226.01|12226.01|0
1640864470000|2021-12-30 11:41:10|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|12226.58|0
1640864480000|2021-12-30 11:41:20|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|12224.26|0
1640864620000|2021-12-30 11:43:40|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|12225.72|0
1640864790000|2021-12-30 11:46:30|12228.93|12228.93|12229.53|12229.53|12229.53|12229.53|12228.93|12228.93|0
1640864800000|2021-12-30 11:46:40|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|0
1640864810000|2021-12-30 11:46:50|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|12231.74|0
1640864820000|2021-12-30 11:47:00|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|12230.65|0
1640864840000|2021-12-30 11:47:20|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|0
1640864930000|2021-12-30 11:48:50|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|12227.16|0
1640864960000|2021-12-30 11:49:20|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|12228.61|0
1640865030000|2021-12-30 11:50:30|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|12230.22|0
1640865200000|2021-12-30 11:53:20|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|12231.83|0
1640865210000|2021-12-30 11:53:30|12231.54|12231.54|12233.44|12233.44|12233.44|12233.44|12231.54|12231.54|0
1640865220000|2021-12-30 11:53:40|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|12235.05|0
1640865270000|2021-12-30 11:54:30|12233.44|12233.44|12232.5|12232.5|12233.44|12233.44|12232.5|12232.5|0
1640865280000|2021-12-30 11:54:40|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|12230.76|0
1640865420000|2021-12-30 11:57:00|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|12231.23|0
1640865680000|2021-12-30 12:01:20|12229.62|12229.62|12229.62|12229.62|12229.62|12229.62|12229.62|12229.62|0
1640865710000|2021-12-30 12:01:50|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|12226.4|0
1640865720000|2021-12-30 12:02:00|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|0
1640865780000|2021-12-30 12:03:00|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|12225.75|0
1640865880000|2021-12-30 12:04:40|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|12225.46|0
1640866250000|2021-12-30 12:10:50|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|12226.19|0
1640866260000|2021-12-30 12:11:00|12226.77|12226.77|12227.06|12227.06|12227.06|12227.06|12226.77|12226.77|0
1640866270000|2021-12-30 12:11:10|12227.64|12227.64|12228.87|12228.87|12228.87|12228.87|12227.64|12227.64|0
1640866280000|2021-12-30 12:11:20|12228|12228|12227.42|12227.42|12228|12228|12227.42|12227.42|0
1640866360000|2021-12-30 12:12:40|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|12226.55|0
1640866410000|2021-12-30 12:13:30|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|12229.77|0
1640866420000|2021-12-30 12:13:40|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|12231.38|0
1640866440000|2021-12-30 12:14:00|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|12232.98|0
1640866450000|2021-12-30 12:14:10|12234.44|12234.44|12234.44|12234.44|12234.44|12234.44|12234.44|12234.44|0
1640866470000|2021-12-30 12:14:30|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|0
1640866480000|2021-12-30 12:14:40|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|12233.42|0
1640866600000|2021-12-30 12:16:40|12234|12234|12234.29|12234.29|12234.29|12234.29|12234|12234|0
1640867270000|2021-12-30 12:27:50|12235.9|12235.9|12237.51|12237.51|12237.51|12237.51|12235.9|12235.9|0
1640867280000|2021-12-30 12:28:00|12239.12|12239.12|12240.72|12240.72|12240.72|12240.72|12239.12|12239.12|0
1640867330000|2021-12-30 12:28:50|12239.52|12239.52|12239.52|12239.52|12239.52|12239.52|12239.52|12239.52|0
1640867340000|2021-12-30 12:29:00|12237.92|12237.92|12239.52|12239.52|12239.52|12239.52|12237.92|12237.92|0
1640867370000|2021-12-30 12:29:30|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|12242.74|0
1640867400000|2021-12-30 12:30:00|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|0
1640867550000|2021-12-30 12:32:30|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|12241.94|0
1640867560000|2021-12-30 12:32:40|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|12242.52|0
1640867830000|2021-12-30 12:37:10|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|12241.65|0
1640867940000|2021-12-30 12:39:00|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|12242.25|0
1640868270000|2021-12-30 12:44:30|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|12243.34|0
1640868330000|2021-12-30 12:45:30|12242.25|12242.25|12242.97|12242.97|12242.97|12242.97|12242.25|12242.25|0
1640868470000|2021-12-30 12:47:50|12243.44|12243.44|12243.44|12243.44|12243.44|12243.44|12243.44|12243.44|0
1640868480000|2021-12-30 12:48:00|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|0
1640868580000|2021-12-30 12:49:40|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|12242.86|0
1640868640000|2021-12-30 12:50:40|12243.8|12243.8|12244.74|12244.74|12244.74|12244.74|12243.8|12243.8|0
1640868680000|2021-12-30 12:51:20|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|12244.45|0
1640868690000|2021-12-30 12:51:30|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|12243.98|0
1640868790000|2021-12-30 12:53:10|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|0
1640868820000|2021-12-30 12:53:40|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|12244.65|0
1640868830000|2021-12-30 12:53:50|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|12243.04|0
1640868880000|2021-12-30 12:54:40|12243.33|12243.33|12243.62|12243.62|12243.62|12243.62|12243.33|12243.33|0
1640868950000|2021-12-30 12:55:50|12242.01|12242.01|12243.62|12243.62|12243.62|12243.62|12242.01|12242.01|0
1640868980000|2021-12-30 12:56:20|12240.41|12240.41|12238.8|12238.8|12240.41|12240.41|12238.8|12238.8|0
1640868990000|2021-12-30 12:56:30|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|12237.7|0
1640869030000|2021-12-30 12:57:10|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|12236.61|0
1640869150000|2021-12-30 12:59:10|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|12233.39|0
1640869180000|2021-12-30 12:59:40|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|12233.68|0
1640869200000|2021-12-30 13:00:00|12234.41|12234.41|12239.03|12239.03|12239.03|12239.03|12234.41|12234.41|0
1640869240000|2021-12-30 13:00:40|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|12235.82|0
1640869320000|2021-12-30 13:02:00|12233.56|12233.56|12231.31|12231.31|12233.56|12233.56|12231.31|12231.31|0
1640869480000|2021-12-30 13:04:40|12232.04|12232.04|12232.04|12232.04|12232.04|12232.04|12232.04|12232.04|0
1640869500000|2021-12-30 13:05:00|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|0
1640869570000|2021-12-30 13:06:10|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|12229.31|0
1640869620000|2021-12-30 13:07:00|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|12231.57|0
1640869730000|2021-12-30 13:08:50|12232.15|12232.15|12232.44|12232.44|12232.44|12232.44|12232.15|12232.15|0
1640869820000|2021-12-30 13:10:20|12233.02|12233.02|12233.96|12233.96|12233.96|12233.96|12233.02|12233.02|0
1640869840000|2021-12-30 13:10:40|12234.83|12234.83|12237.08|12237.08|12237.08|12237.08|12234.83|12234.83|0
1640869850000|2021-12-30 13:10:50|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|12238.21|0
1640869870000|2021-12-30 13:11:10|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|12237.34|0
1640869920000|2021-12-30 13:12:00|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|12235.73|0
1640869960000|2021-12-30 13:12:40|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|12235.26|0
1640870060000|2021-12-30 13:14:20|12233.65|12233.65|12235.26|12235.26|12235.26|12235.26|12233.65|12233.65|0
1640870080000|2021-12-30 13:14:40|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|12236.87|0
1640870100000|2021-12-30 13:15:00|12238.48|12238.48|12240.09|12240.09|12240.09|12240.09|12238.48|12238.48|0
1640870560000|2021-12-30 13:22:40|12239.62|12239.62|12239.15|12239.15|12239.62|12239.62|12239.15|12239.15|0
1640870670000|2021-12-30 13:24:30|12240.31|12240.31|12240.6|12240.6|12240.6|12240.6|12240.31|12240.31|0
1640870680000|2021-12-30 13:24:40|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|0
1640870700000|2021-12-30 13:25:00|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|12240.49|0
1640870990000|2021-12-30 13:29:50|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|12240.96|0
1640871000000|2021-12-30 13:30:00|12242.56|12242.56|12242.56|12242.56|12242.56|12242.56|12242.56|12242.56|0
1640871010000|2021-12-30 13:30:10|12243.14|12243.14|12242.27|12242.27|12243.14|12243.14|12242.27|12242.27|0
1640871120000|2021-12-30 13:32:00|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|12240.02|0
1640871240000|2021-12-30 13:34:00|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|12239.44|0
1640871260000|2021-12-30 13:34:20|12238.97|12238.97|12239.55|12239.55|12239.55|12239.55|12238.97|12238.97|0
1640871270000|2021-12-30 13:34:30|12239.08|12239.08|12235.86|12235.86|12239.08|12239.08|12235.86|12235.86|0
1640871300000|2021-12-30 13:35:00|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|0
1640871360000|2021-12-30 13:36:00|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|12237.69|0
1640871370000|2021-12-30 13:36:10|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|12238.16|0
1640871740000|2021-12-30 13:42:20|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|0
1640871780000|2021-12-30 13:43:00|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|12237.87|0
1640872150000|2021-12-30 13:49:10|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|12236.71|0
1640872180000|2021-12-30 13:49:40|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|12237.65|0
1640872230000|2021-12-30 13:50:30|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|12236.24|0
1640872340000|2021-12-30 13:52:20|12236.53|12236.53|12236.82|12236.82|12236.82|12236.82|12236.53|12236.53|0
1640872380000|2021-12-30 13:53:00|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|12237.29|0
1640872390000|2021-12-30 13:53:10|12238.01|12238.01|12238.74|12238.74|12238.74|12238.74|12238.01|12238.01|0
1640872440000|2021-12-30 13:54:00|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|12239.03|0
1640872490000|2021-12-30 13:54:50|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|12240.44|0
1640872520000|2021-12-30 13:55:20|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|12242.05|0
1640872540000|2021-12-30 13:55:40|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|0
1640872690000|2021-12-30 13:58:10|12245.74|12245.74|12246.2|12246.2|12246.2|12246.2|12245.74|12245.74|0
1640872890000|2021-12-30 14:01:30|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|12247.81|0
1640872910000|2021-12-30 14:01:50|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|0
1640872920000|2021-12-30 14:02:00|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|12246.87|0
1640873150000|2021-12-30 14:05:50|12245.27|12245.27|12244.33|12244.33|12245.27|12245.27|12244.33|12244.33|0
1640873190000|2021-12-30 14:06:30|12245.05|12245.05|12245.78|12245.78|12245.78|12245.78|12245.05|12245.05|0
1640873220000|2021-12-30 14:07:00|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|12246.51|0
1640873240000|2021-12-30 14:07:20|12245.78|12245.78|12245.78|12245.78|12245.78|12245.78|12245.78|12245.78|0
1640873270000|2021-12-30 14:07:50|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|12242.57|0
1640873280000|2021-12-30 14:08:00|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|12244.02|0
1640873300000|2021-12-30 14:08:20|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|0
1640873330000|2021-12-30 14:08:50|12242.57|12242.57|12241.84|12241.84|12242.57|12242.57|12241.84|12241.84|0
1640873340000|2021-12-30 14:09:00|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|12240.97|0
1640873440000|2021-12-30 14:10:40|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|12240.68|0
1640873480000|2021-12-30 14:11:20|12239.81|12239.81|12238.94|12238.94|12239.81|12239.81|12238.94|12238.94|0
1640873490000|2021-12-30 14:11:30|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|12237.48|0
1640873500000|2021-12-30 14:11:40|12236.75|12236.75|12235.15|12235.15|12236.75|12236.75|12235.15|12235.15|0
1640873510000|2021-12-30 14:11:50|12231.88|12231.88|12231.15|12231.15|12231.88|12231.88|12231.15|12231.15|0
1640873520000|2021-12-30 14:12:00|12230.68|12230.68|12232.29|12232.29|12232.29|12232.29|12230.68|12230.68|0
1640873540000|2021-12-30 14:12:20|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|12234.47|0
1640873630000|2021-12-30 14:13:50|12233.19|12233.19|12232.59|12232.59|12233.19|12233.19|12232.59|12232.59|0
1640873660000|2021-12-30 14:14:20|12231.72|12231.72|12232.19|12232.19|12232.19|12232.19|12231.72|12231.72|0
1640873730000|2021-12-30 14:15:30|12232.77|12232.77|12232.48|12232.48|12232.77|12232.77|12232.48|12232.48|0
1640873750000|2021-12-30 14:15:50|12233.76|12233.76|12232.48|12232.48|12233.76|12233.76|12232.48|12232.48|0
1640873790000|2021-12-30 14:16:30|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|12233.06|0
1640873800000|2021-12-30 14:16:40|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|12232.42|0
1640874010000|2021-12-30 14:20:10|12233|12233|12233|12233|12233|12233|12233|12233|0
1640874120000|2021-12-30 14:22:00|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|12232.4|0
1640874160000|2021-12-30 14:22:40|12233.27|12233.27|12233.27|12233.27|12233.27|12233.27|12233.27|12233.27|0
1640874240000|2021-12-30 14:24:00|12230.05|12230.05|12230.05|12230.05|12230.05|12230.05|12230.05|12230.05|0
1640874250000|2021-12-30 14:24:10|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|12229.32|0
1640874310000|2021-12-30 14:25:10|12228.85|12228.85|12228.13|12228.13|12228.85|12228.85|12228.13|12228.13|0
1640874370000|2021-12-30 14:26:10|12224.91|12224.91|12223.3|12223.3|12224.91|12224.91|12223.3|12223.3|0
1640874420000|2021-12-30 14:27:00|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|12224.91|0
1640874430000|2021-12-30 14:27:10|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|12224.27|0
1640874450000|2021-12-30 14:27:30|12226.19|12226.19|12226.92|12226.92|12226.92|12226.92|12226.19|12226.19|0
1640874480000|2021-12-30 14:28:00|12224.67|12224.67|12225.79|12225.79|12225.79|12225.79|12224.67|12224.67|0
1640874490000|2021-12-30 14:28:10|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|12224.85|0
1640874500000|2021-12-30 14:28:20|12223.25|12223.25|12221.17|12221.17|12223.25|12223.25|12221.17|12221.17|0
1640874530000|2021-12-30 14:28:50|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|12217.95|0
1640874540000|2021-12-30 14:29:00|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|12216.86|0
1640874640000|2021-12-30 14:30:40|12217.58|12217.58|12219.19|12219.19|12219.19|12219.19|12217.58|12217.58|0
1640874650000|2021-12-30 14:30:50|12218.9|12218.9|12219.37|12219.37|12219.37|12219.37|12218.9|12218.9|0
1640874680000|2021-12-30 14:31:20|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|12218.9|0
1640874690000|2021-12-30 14:31:30|12218.32|12218.32|12218.76|12218.76|12218.76|12218.76|12218.03|12218.03|0
1640874780000|2021-12-30 14:33:00|12220.37|12220.37|12218.76|12218.76|12220.37|12220.37|12218.76|12218.76|0
1640874820000|2021-12-30 14:33:40|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|12217.15|0
1640874850000|2021-12-30 14:34:10|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|12217.44|0
1640874860000|2021-12-30 14:34:20|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|12217.73|0
1640874870000|2021-12-30 14:34:30|12218.31|12218.31|12218.31|12218.31|12218.31|12218.31|12218.31|12218.31|0
1640874880000|2021-12-30 14:34:40|12217.73|12217.73|12218.2|12218.2|12218.2|12218.2|12217.73|12217.73|0
1640874890000|2021-12-30 14:34:50|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|12219.81|0
1640874900000|2021-12-30 14:35:00|12217.88|12217.88|12219.42|12219.42|12219.42|12219.42|12217.88|12217.88|0
1640874920000|2021-12-30 14:35:20|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|0
1640874960000|2021-12-30 14:36:00|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|0
1640874980000|2021-12-30 14:36:20|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|0
1640874990000|2021-12-30 14:36:30|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|12219.49|0
1640875020000|2021-12-30 14:37:00|12221.1|12221.1|12220.5|12220.5|12221.1|12221.1|12220.5|12220.5|0
1640875090000|2021-12-30 14:38:10|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|0
1640875250000|2021-12-30 14:40:50|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|12220.13|0
1640875270000|2021-12-30 14:41:10|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|0
1640875290000|2021-12-30 14:41:30|12215.33|12215.33|12215.33|12215.33|12215.33|12215.33|12215.33|12215.33|0
1640875300000|2021-12-30 14:41:40|12214.23|12214.23|12211.01|12211.01|12214.23|12214.23|12211.01|12211.01|0
1640875320000|2021-12-30 14:42:00|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12208.83|12208.83|0
1640875450000|2021-12-30 14:44:10|12208.62|12208.62|12207.01|12207.01|12208.62|12208.62|12207.01|12207.01|0
1640875460000|2021-12-30 14:44:20|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|0
1640875480000|2021-12-30 14:44:40|12210.23|12210.23|12211.84|12211.84|12211.84|12211.84|12210.23|12210.23|0
1640875510000|2021-12-30 14:45:10|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|12210.23|0
1640875560000|2021-12-30 14:46:00|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|12210.7|0
1640875580000|2021-12-30 14:46:20|12210.41|12210.41|12210.41|12210.41|12210.41|12210.41|12210.41|12210.41|0
1640875630000|2021-12-30 14:47:10|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|12209.31|0
1640875640000|2021-12-30 14:47:20|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|12207.7|0
1640875680000|2021-12-30 14:48:00|12206.98|12206.98|12206.98|12206.98|12206.98|12206.98|12206.98|12206.98|0
1640875690000|2021-12-30 14:48:10|12206.4|12206.4|12206.11|12206.11|12206.4|12206.4|12206.11|12206.11|0
1640875750000|2021-12-30 14:49:10|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|0
1640875760000|2021-12-30 14:49:20|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|12206.66|0
1640875770000|2021-12-30 14:49:30|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1640875780000|2021-12-30 14:49:40|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|12207.6|0
1640875790000|2021-12-30 14:49:50|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1640875810000|2021-12-30 14:50:10|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|12205.52|0
1640875820000|2021-12-30 14:50:20|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|12207.13|0
1640875840000|2021-12-30 14:50:40|12208|12208|12208|12208|12208|12208|12208|12208|0
1640875860000|2021-12-30 14:51:00|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|12208.94|0
1640875870000|2021-12-30 14:51:10|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|12210.55|0
1640875890000|2021-12-30 14:51:30|12207.33|12207.33|12208|12208|12208|12208|12206.39|12206.39|0
1640875900000|2021-12-30 14:51:40|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|12206.91|0
1640875940000|2021-12-30 14:52:20|12206.33|12206.33|12204.25|12204.25|12206.33|12206.33|12204.25|12204.25|0
1640875970000|2021-12-30 14:52:50|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|12205.86|0
1640876040000|2021-12-30 14:54:00|12203.6|12203.6|12201.99|12201.99|12203.6|12203.6|12201.99|12201.99|0
1640876050000|2021-12-30 14:54:10|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|12203.6|0
1640876060000|2021-12-30 14:54:20|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|12202.88|0
1640876080000|2021-12-30 14:54:40|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|0
1640876100000|2021-12-30 14:55:00|12201.65|12201.65|12203.25|12203.25|12203.25|12203.25|12201.65|12201.65|0
1640876110000|2021-12-30 14:55:10|12200.04|12200.04|12203.25|12203.25|12203.25|12203.25|12200.04|12200.04|0
1640876130000|2021-12-30 14:55:30|12201.65|12201.65|12206.47|12206.47|12206.47|12206.47|12201.65|12201.65|0
1640876140000|2021-12-30 14:55:40|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1640876160000|2021-12-30 14:56:00|12197.96|12197.96|12196.35|12196.35|12197.96|12197.96|12196.35|12196.35|0
1640876170000|2021-12-30 14:56:10|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|12194.74|0
1640876180000|2021-12-30 14:56:20|12194.45|12194.45|12191.24|12191.24|12194.45|12194.45|12191.24|12191.24|0
1640876190000|2021-12-30 14:56:30|12190.3|12190.3|12190.42|12190.42|12191.91|12191.91|12190.3|12190.3|0
1640876200000|2021-12-30 14:56:40|12193.63|12193.63|12193.2|12193.2|12193.93|12193.93|12193.2|12193.2|0
1640876210000|2021-12-30 14:56:50|12191.59|12191.59|12191.59|12191.59|12191.59|12191.59|12191.59|12191.59|0
1640876220000|2021-12-30 14:57:00|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|12192.32|0
1640876230000|2021-12-30 14:57:10|12189.1|12189.1|12190.71|12190.71|12190.71|12190.71|12189.1|12189.1|0
1640876260000|2021-12-30 14:57:40|12193.93|12193.93|12193.93|12193.93|12193.93|12193.93|12193.93|12193.93|0
1640876270000|2021-12-30 14:57:50|12190.71|12190.71|12192.32|12192.32|12192.32|12192.32|12190.71|12190.71|0
1640876330000|2021-12-30 14:58:50|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|0
1640876340000|2021-12-30 14:59:00|12188.52|12188.52|12187.88|12187.88|12188.52|12188.52|12187.88|12187.88|0
1640876370000|2021-12-30 14:59:30|12186.94|12186.94|12185.33|12185.33|12186.94|12186.94|12185.33|12185.33|0
1640876390000|2021-12-30 14:59:50|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|12184.24|0
1640876400000|2021-12-30 15:00:00|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|0
1640876440000|2021-12-30 15:00:40|12183.58|12183.58|12183.58|12183.58|12183.58|12183.58|12183.58|12183.58|0
1640876460000|2021-12-30 15:01:00|12183.11|12183.11|12182.64|12182.64|12183.11|12183.11|12182.64|12182.64|0
1640876470000|2021-12-30 15:01:10|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|12179.42|0
1640876480000|2021-12-30 15:01:20|12178.84|12178.84|12175.89|12175.89|12178.84|12178.84|12175.89|12175.89|0
1640876520000|2021-12-30 15:02:00|12172.68|12172.68|12174.29|12174.29|12174.29|12174.29|12172.68|12172.68|0
1640876530000|2021-12-30 15:02:10|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|0
1640876550000|2021-12-30 15:02:30|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|12174.65|0
1640876620000|2021-12-30 15:03:40|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|0
1640876630000|2021-12-30 15:03:50|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|12175.81|0
1640876640000|2021-12-30 15:04:00|12175.23|12175.23|12174.65|12174.65|12175.23|12175.23|12174.65|12174.65|0
1640876660000|2021-12-30 15:04:20|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|12173.93|0
1640876720000|2021-12-30 15:05:20|12172.32|12172.32|12173.93|12173.93|12173.93|12173.93|12172.32|12172.32|0
1640876730000|2021-12-30 15:05:30|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|0
1640876750000|2021-12-30 15:05:50|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|12176.13|0
1640876760000|2021-12-30 15:06:00|12176.86|12176.86|12176.86|12176.86|12176.86|12176.86|12176.86|12176.86|0
1640876770000|2021-12-30 15:06:10|12177.59|12177.59|12178.06|12178.06|12178.06|12178.06|12177.59|12177.59|0
1640876780000|2021-12-30 15:06:20|12176.45|12176.45|12178.06|12178.06|12178.06|12178.06|12176.45|12176.45|0
1640876860000|2021-12-30 15:07:40|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|0
1640876930000|2021-12-30 15:08:50|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|0
1640876950000|2021-12-30 15:09:10|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|12180.81|0
1640877060000|2021-12-30 15:11:00|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|12179.71|0
1640877070000|2021-12-30 15:11:10|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|0
1640877130000|2021-12-30 15:12:10|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|0
1640877140000|2021-12-30 15:12:20|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|12176.79|0
1640877210000|2021-12-30 15:13:30|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|0
1640877220000|2021-12-30 15:13:40|12174.87|12174.87|12174.27|12174.27|12174.87|12174.87|12174.27|12174.27|0
1640877240000|2021-12-30 15:14:00|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|12173.98|0
1640877260000|2021-12-30 15:14:20|12174.27|12174.27|12177.49|12177.49|12177.49|12177.49|12174.27|12174.27|0
1640877280000|2021-12-30 15:14:40|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|0
1640877350000|2021-12-30 15:15:50|12176.91|12176.91|12176.62|12176.62|12176.91|12176.91|12176.62|12176.62|0
1640877370000|2021-12-30 15:16:10|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|12176.91|0
1640877400000|2021-12-30 15:16:40|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|12177.2|0
1640877420000|2021-12-30 15:17:00|12177.67|12177.67|12178.14|12178.14|12178.14|12178.14|12177.67|12177.67|0
1640877470000|2021-12-30 15:17:50|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|12179.59|0
1640877490000|2021-12-30 15:18:10|12177.98|12177.98|12176.57|12176.57|12177.98|12177.98|12176.57|12176.57|0
1640877580000|2021-12-30 15:19:40|12177.3|12177.3|12177.3|12177.3|12177.3|12177.3|12177.3|12177.3|0
1640877620000|2021-12-30 15:20:20|12177.77|12177.77|12177.77|12177.77|12177.77|12177.77|12177.77|12177.77|0
1640877640000|2021-12-30 15:20:40|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|0
1640877680000|2021-12-30 15:21:20|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|12176.89|0
1640877790000|2021-12-30 15:23:10|12178.5|12178.5|12178.5|12178.5|12178.5|12178.5|12178.5|12178.5|0
1640877870000|2021-12-30 15:24:30|12176.89|12176.89|12178.5|12178.5|12178.5|12178.5|12176.89|12176.89|0
1640877880000|2021-12-30 15:24:40|12177.4|12177.4|12177.4|12177.4|12177.4|12177.4|12177.4|12177.4|0
1640877900000|2021-12-30 15:25:00|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|0
1640877970000|2021-12-30 15:26:10|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|12174.34|0
1640877980000|2021-12-30 15:26:20|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|12174.34|12174.34|0
1640877990000|2021-12-30 15:26:30|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|0
1640878020000|2021-12-30 15:27:00|12173.83|12173.83|12177.04|12177.04|12177.04|12177.04|12173.83|12173.83|0
1640878040000|2021-12-30 15:27:20|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|0
1640878080000|2021-12-30 15:28:00|12177.06|12177.06|12177.53|12177.53|12177.53|12177.53|12177.06|12177.06|0
1640878090000|2021-12-30 15:28:10|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|0
1640878110000|2021-12-30 15:28:30|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|0
1640878120000|2021-12-30 15:28:40|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|12175.92|0
1640878140000|2021-12-30 15:29:00|12176.5|12176.5|12181.17|12181.17|12181.17|12181.17|12176.5|12176.5|0
1640878160000|2021-12-30 15:29:20|12181.75|12181.75|12182.04|12182.04|12182.04|12182.04|12181.75|12181.75|0
1640878170000|2021-12-30 15:29:30|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|12182.33|0
1640878180000|2021-12-30 15:29:40|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|12182.8|0
1640878200000|2021-12-30 15:30:00|12183.67|12183.67|12183.67|12183.67|12183.67|12183.67|12183.67|12183.67|0
1640878240000|2021-12-30 15:30:40|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|12183.2|0
1640878260000|2021-12-30 15:31:00|12181.59|12181.59|12181.59|12181.59|12181.59|12181.59|12181.59|12181.59|0
1640878270000|2021-12-30 15:31:10|12183.2|12183.2|12182.11|12182.11|12183.2|12183.2|12182.11|12182.11|0
1640878280000|2021-12-30 15:31:20|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|12181.53|0
1640878330000|2021-12-30 15:32:10|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|0
1640878340000|2021-12-30 15:32:20|12178.82|12178.82|12178.82|12178.82|12178.82|12178.82|12178.82|12178.82|0
1640878370000|2021-12-30 15:32:50|12178.35|12178.35|12180.59|12180.59|12180.59|12180.59|12177.88|12177.88|0
1640878380000|2021-12-30 15:33:00|12180.88|12180.88|12180.88|12180.88|12180.88|12180.88|12180.88|12180.88|0
1640878390000|2021-12-30 15:33:10|12181.35|12181.35|12181.35|12181.35|12181.35|12181.35|12181.35|12181.35|0
1640878420000|2021-12-30 15:33:40|12183.54|12183.54|12183.54|12183.54|12183.54|12183.54|12183.54|12183.54|0
1640878430000|2021-12-30 15:33:50|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|12184.01|0
1640878440000|2021-12-30 15:34:00|12185.62|12185.62|12186.2|12186.2|12186.2|12186.2|12185.62|12185.62|0
1640878460000|2021-12-30 15:34:20|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|12189.41|0
1640878470000|2021-12-30 15:34:30|12190.35|12190.35|12191.74|12191.74|12191.74|12191.74|12190.35|12190.35|0
1640878570000|2021-12-30 15:36:10|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|0
1640878620000|2021-12-30 15:37:00|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|0
1640878640000|2021-12-30 15:37:20|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|12191.27|0
1640878740000|2021-12-30 15:39:00|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|12190.11|0
1640878820000|2021-12-30 15:40:20|12191.05|12191.05|12191.05|12191.05|12191.05|12191.05|12191.05|12191.05|0
1640878830000|2021-12-30 15:40:30|12191.63|12191.63|12191.63|12191.63|12191.63|12191.63|12191.63|12191.63|0
1640878840000|2021-12-30 15:40:40|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|0
1640878890000|2021-12-30 15:41:30|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|12192.11|0
1640878940000|2021-12-30 15:42:20|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|12193.23|0
1640878960000|2021-12-30 15:42:40|12193.52|12193.52|12193.64|12193.64|12194.11|12194.11|12192.98|12192.98|0
1640878970000|2021-12-30 15:42:50|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|12194.51|0
1640878980000|2021-12-30 15:43:00|12193.64|12193.64|12193.64|12193.64|12193.64|12193.64|12193.64|12193.64|0
1640879000000|2021-12-30 15:43:20|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|12194.11|0
1640879010000|2021-12-30 15:43:30|12192.98|12192.98|12194.07|12194.07|12194.07|12194.07|12192.98|12192.98|0
1640879030000|2021-12-30 15:43:50|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|0
1640879040000|2021-12-30 15:44:00|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|0
1640879070000|2021-12-30 15:44:30|12198.05|12198.05|12198.05|12198.05|12198.05|12198.05|12198.05|12198.05|0
1640879110000|2021-12-30 15:45:10|12197.76|12197.76|12196.15|12196.15|12197.76|12197.76|12196.15|12196.15|0
1640879160000|2021-12-30 15:46:00|12197.61|12197.61|12200.44|12200.44|12200.44|12200.44|12197.61|12197.61|0
1640879180000|2021-12-30 15:46:20|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|12198.99|0
1640879190000|2021-12-30 15:46:30|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|12201.24|0
1640879200000|2021-12-30 15:46:40|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|12201.82|0
1640879260000|2021-12-30 15:47:40|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|12202.4|0
1640879360000|2021-12-30 15:49:20|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|0
1640879450000|2021-12-30 15:50:50|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|12200.8|0
1640879460000|2021-12-30 15:51:00|12199.2|12199.2|12199.92|12199.92|12199.92|12199.92|12199.2|12199.2|0
1640879480000|2021-12-30 15:51:20|12201.53|12201.53|12202.11|12202.11|12202.11|12202.11|12201.53|12201.53|0
1640879490000|2021-12-30 15:51:30|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|12201.64|0
1640879530000|2021-12-30 15:52:10|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|12202.77|0
1640879540000|2021-12-30 15:52:20|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|12204.38|0
1640879700000|2021-12-30 15:55:00|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1640879750000|2021-12-30 15:55:50|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1640879760000|2021-12-30 15:56:00|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|12206.47|0
1640879780000|2021-12-30 15:56:20|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1640879790000|2021-12-30 15:56:30|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|12203.25|0
1640879800000|2021-12-30 15:56:40|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|12204.86|0
1640879840000|2021-12-30 15:57:20|12203.25|12203.25|12202.31|12202.31|12203.25|12203.25|12202.31|12202.31|0
1640879870000|2021-12-30 15:57:50|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|12201.58|0
1640879940000|2021-12-30 15:59:00|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|12200.49|0
1640879960000|2021-12-30 15:59:20|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|0
1640879970000|2021-12-30 15:59:30|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|12201.07|0
1640879980000|2021-12-30 15:59:40|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|12200.78|0
1640879990000|2021-12-30 15:59:50|12202.23|12202.23|12198.7|12198.7|12202.23|12202.23|12198.7|12198.7|0
1640880010000|2021-12-30 16:00:10|12197.97|12197.97|12196.36|12196.36|12197.97|12197.97|12196.36|12196.36|0
1640880080000|2021-12-30 16:01:20|12196.07|12196.07|12195.6|12195.6|12196.07|12196.07|12195.6|12195.6|0
1640880210000|2021-12-30 16:03:30|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|12195.14|0
1640880230000|2021-12-30 16:03:50|12194.85|12194.85|12193.68|12193.68|12194.85|12194.85|12193.68|12193.68|0
1640880280000|2021-12-30 16:04:40|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|12193.39|0
1640880310000|2021-12-30 16:05:10|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|12192.92|0
1640880420000|2021-12-30 16:07:00|12191.32|12191.32|12191.9|12191.9|12191.9|12191.9|12191.32|12191.32|0
1640880460000|2021-12-30 16:07:40|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|0
1640880470000|2021-12-30 16:07:50|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|12189.86|0
1640880520000|2021-12-30 16:08:40|12188.25|12188.25|12189.71|12189.71|12189.71|12189.71|12188.25|12188.25|0
1640880540000|2021-12-30 16:09:00|12189.24|12189.24|12189.24|12189.24|12189.24|12189.24|12189.24|12189.24|0
1640880590000|2021-12-30 16:09:50|12188.77|12188.77|12188.3|12188.3|12188.77|12188.77|12188.3|12188.3|0
1640880640000|2021-12-30 16:10:40|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|0
1640880680000|2021-12-30 16:11:20|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|12183.77|0
1640880700000|2021-12-30 16:11:40|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|12183.3|0
1640880800000|2021-12-30 16:13:20|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|12184.9|0
1640880810000|2021-12-30 16:13:30|12185.37|12185.37|12185.37|12185.37|12185.37|12185.37|12185.37|12185.37|0
1640880820000|2021-12-30 16:13:40|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|12185.95|0
1640880850000|2021-12-30 16:14:10|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|12185.23|0
1640880880000|2021-12-30 16:14:40|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|12185.7|0
1640880890000|2021-12-30 16:14:50|12184.57|12184.57|12185.7|12185.7|12185.7|12185.7|12184.57|12184.57|0
1640880900000|2021-12-30 16:15:00|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|12185.41|0
1640880910000|2021-12-30 16:15:10|12186.5|12186.5|12185.41|12185.41|12186.5|12186.5|12185.41|12185.41|0
1640880950000|2021-12-30 16:15:50|12184.68|12184.68|12183.5|12183.5|12184.68|12184.68|12183.5|12183.5|0
1640880980000|2021-12-30 16:16:20|12183.21|12183.21|12185.6|12185.6|12185.6|12185.6|12183.21|12183.21|0
1640881020000|2021-12-30 16:17:00|12184.88|12184.88|12186.48|12186.48|12186.48|12186.48|12184.88|12184.88|0
1640881070000|2021-12-30 16:17:50|12186.19|12186.19|12186.19|12186.19|12186.19|12186.19|12186.19|12186.19|0
1640881120000|2021-12-30 16:18:40|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|0
1640881180000|2021-12-30 16:19:40|12186.5|12186.5|12187.37|12187.37|12187.37|12187.37|12186.5|12186.5|0
1640881190000|2021-12-30 16:19:50|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|12186.9|0
1640881210000|2021-12-30 16:20:10|12185.3|12185.3|12184.83|12184.83|12185.3|12185.3|12184.83|12184.83|0
1640881240000|2021-12-30 16:20:40|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|12184.36|0
1640881260000|2021-12-30 16:21:00|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|0
1640881280000|2021-12-30 16:21:20|12182.46|12182.46|12183.39|12183.39|12183.39|12183.39|12182.46|12182.46|0
1640881300000|2021-12-30 16:21:40|12182.66|12182.66|12182.19|12182.19|12182.66|12182.66|12182.19|12182.19|0
1640881320000|2021-12-30 16:22:00|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|0
1640881340000|2021-12-30 16:22:20|12181.39|12181.39|12181.39|12181.39|12181.39|12181.39|12181.39|12181.39|0
1640881360000|2021-12-30 16:22:40|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|12182.03|0
1640881370000|2021-12-30 16:22:50|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|12182.63|0
1640881380000|2021-12-30 16:23:00|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|0
1640881470000|2021-12-30 16:24:30|12182.63|12182.63|12183.36|12183.36|12183.36|12183.36|12182.63|12182.63|0
1640881480000|2021-12-30 16:24:40|12182.76|12182.76|12182.29|12182.29|12182.76|12182.76|12182.29|12182.29|0
1640881490000|2021-12-30 16:24:50|12182.93|12182.93|12182.2|12182.2|12182.93|12182.93|12182.2|12182.2|0
1640881500000|2021-12-30 16:25:00|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|12181.73|0
1640881510000|2021-12-30 16:25:10|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|12182.37|0
1640881550000|2021-12-30 16:25:50|12182.84|12182.84|12184.45|12184.45|12184.45|12184.45|12182.84|12182.84|0
1640881560000|2021-12-30 16:26:00|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|12186.06|0
1640881570000|2021-12-30 16:26:10|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|12186.35|0
1640881580000|2021-12-30 16:26:20|12186.06|12186.06|12187.67|12187.67|12187.67|12187.67|12186.06|12186.06|0
1640881600000|2021-12-30 16:26:40|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|12187.96|0
1640881620000|2021-12-30 16:27:00|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|12188.43|0
1640881640000|2021-12-30 16:27:20|12188.9|12188.9|12188.43|12188.43|12188.9|12188.9|12187.96|12187.96|0
1640881660000|2021-12-30 16:27:40|12189.03|12189.03|12189.61|12189.61|12189.61|12189.61|12189.03|12189.03|0
1640881680000|2021-12-30 16:28:00|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|0
1640881700000|2021-12-30 16:28:20|12188.85|12188.85|12188.85|12188.85|12188.85|12188.85|12188.85|12188.85|0
1640881720000|2021-12-30 16:28:40|12186.59|12186.59|12187.17|12187.17|12187.17|12187.17|12186.59|12186.59|0
1640881730000|2021-12-30 16:28:50|12186.45|12186.45|12185.35|12185.35|12186.45|12186.45|12185.35|12185.35|0
1640881740000|2021-12-30 16:29:00|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|0
1640881750000|2021-12-30 16:29:10|12181.66|12181.66|12181.66|12181.66|12181.66|12181.66|12181.66|12181.66|0
1640881760000|2021-12-30 16:29:20|12181.19|12181.19|12180.03|12180.03|12181.19|12181.19|12180.03|12180.03|0
1640881770000|2021-12-30 16:29:30|12178.31|12178.31|12181.05|12181.05|12181.05|12181.05|12177.84|12177.84|0
1640881780000|2021-12-30 16:29:40|12179.45|12179.45|12178.35|12178.35|12179.45|12179.45|12178.35|12178.35|0
1640881790000|2021-12-30 16:29:50|12178.64|12178.64|12177.99|12177.99|12178.64|12178.64|12177.7|12177.7|0
1640938500000|2021-12-31 08:15:00|12124.73|12124.73|12122.67|12122.67|12124.73|12124.73|12122.67|12122.67|0
1640938510000|2021-12-31 08:15:10|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|0
1640938520000|2021-12-31 08:15:20|12124.86|12124.86|12125.96|12125.96|12125.96|12125.96|12124.86|12124.86|0
1640938590000|2021-12-31 08:16:30|12122.58|12122.58|12122.58|12122.58|12122.58|12122.58|12122.58|12122.58|0
1640938620000|2021-12-31 08:17:00|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|0
1640938710000|2021-12-31 08:18:30|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|12122.41|0
1640938720000|2021-12-31 08:18:40|12125.63|12125.63|12120.8|12120.8|12125.63|12125.63|12120.8|12120.8|0
1640938730000|2021-12-31 08:18:50|12118.55|12118.55|12118.55|12118.55|12118.55|12118.55|12118.55|12118.55|0
1640938760000|2021-12-31 08:19:20|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|12112.78|0
1640938830000|2021-12-31 08:20:30|12117.6|12117.6|12120.82|12120.82|12120.82|12120.82|12117.6|12117.6|0
1640938840000|2021-12-31 08:20:40|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|12122.43|0
1640938850000|2021-12-31 08:20:50|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|12122.9|0
1640938860000|2021-12-31 08:21:00|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|12121.77|0
1640938930000|2021-12-31 08:22:10|12120.64|12120.64|12123.86|12123.86|12123.86|12123.86|12120.64|12120.64|0
1640938940000|2021-12-31 08:22:20|12119.03|12119.03|12119.03|12119.03|12119.03|12119.03|12119.03|12119.03|0
1640938950000|2021-12-31 08:22:30|12123.86|12123.86|12125.47|12125.47|12125.47|12125.47|12122.25|12122.25|0
1640938970000|2021-12-31 08:22:50|12123.86|12123.86|12119.03|12119.03|12123.86|12123.86|12119.03|12119.03|0
1640938990000|2021-12-31 08:23:10|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|0
1640939020000|2021-12-31 08:23:40|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|0
1640939040000|2021-12-31 08:24:00|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|0
1640939050000|2021-12-31 08:24:10|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|0
1640939060000|2021-12-31 08:24:20|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|0
1640939100000|2021-12-31 08:25:00|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|0
1640939260000|2021-12-31 08:27:40|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|0
1640939270000|2021-12-31 08:27:50|12130.45|12130.45|12129.41|12129.41|12130.45|12130.45|12127.16|12127.16|0
1640939340000|2021-12-31 08:29:00|12131.02|12131.02|12129.41|12129.41|12131.02|12131.02|12129.41|12129.41|0
1640939400000|2021-12-31 08:30:00|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|0
1640939440000|2021-12-31 08:30:40|12129.93|12129.93|12129.93|12129.93|12129.93|12129.93|12129.93|12129.93|0
1640939980000|2021-12-31 08:39:40|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|0
1640940150000|2021-12-31 08:42:30|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|0
1640940290000|2021-12-31 08:44:50|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|0
1640940350000|2021-12-31 08:45:50|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|0
1640940380000|2021-12-31 08:46:20|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|12130.6|0
1640940470000|2021-12-31 08:47:50|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|12128.99|0
1640940770000|2021-12-31 08:52:50|12127.58|12127.58|12128.05|12128.05|12128.05|12128.05|12127.58|12127.58|0
1640940920000|2021-12-31 08:55:20|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|0
1640941100000|2021-12-31 08:58:20|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|12130.8|0
1640941120000|2021-12-31 08:58:40|12134.01|12134.01|12134.01|12134.01|12135.62|12135.62|12134.01|12134.01|0
1640941220000|2021-12-31 09:00:20|12132.56|12132.56|12132.56|12132.56|12132.56|12132.56|12132.56|12132.56|0
1640941280000|2021-12-31 09:01:20|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|12129.34|0
1640941570000|2021-12-31 09:06:10|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|12128.61|0
1640941760000|2021-12-31 09:09:20|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|12127.89|0
1640941980000|2021-12-31 09:13:00|12129.49|12129.49|12127.89|12127.89|12129.49|12129.49|12127.89|12127.89|0
1640942050000|2021-12-31 09:14:10|12129.08|12129.08|12131.29|12131.29|12131.29|12131.29|12129.08|12129.08|0
1640942110000|2021-12-31 09:15:10|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|0
1640942240000|2021-12-31 09:17:20|12138.29|12138.29|12136.83|12136.83|12138.29|12138.29|12136.83|12136.83|0
1640942510000|2021-12-31 09:21:50|12134.96|12134.96|12137.15|12137.15|12137.15|12137.15|12134.96|12134.96|0
1640942870000|2021-12-31 09:27:50|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|0
1640943100000|2021-12-31 09:31:40|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|0
1640943430000|2021-12-31 09:37:10|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|12135.74|0
1640943610000|2021-12-31 09:40:10|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|12134.13|0
1640943790000|2021-12-31 09:43:10|12136.01|12136.01|12136.48|12136.48|12136.95|12136.95|12136.01|12136.01|0
1640943840000|2021-12-31 09:44:00|12136.95|12136.95|12136.82|12136.82|12137.42|12137.42|12136.82|12136.82|0
1640943860000|2021-12-31 09:44:20|12137.29|12137.29|12137.76|12137.76|12138.7|12138.7|12137.29|12137.29|0
1640944080000|2021-12-31 09:48:00|12138.36|12138.36|12138.96|12138.96|12138.96|12138.96|12138.36|12138.36|0
1640944090000|2021-12-31 09:48:10|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|12138.49|0
1640944120000|2021-12-31 09:48:40|12139.07|12139.07|12139.07|12139.07|12139.07|12139.07|12139.07|12139.07|0
1640944210000|2021-12-31 09:50:10|12140.23|12140.23|12142.03|12142.03|12142.03|12142.03|12140.23|12140.23|0
1640944240000|2021-12-31 09:50:40|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|0
1640944260000|2021-12-31 09:51:00|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|0
1640944280000|2021-12-31 09:51:20|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|12143.5|0
1640944510000|2021-12-31 09:55:10|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|12143.03|0
1640944660000|2021-12-31 09:57:40|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|0
1640944730000|2021-12-31 09:58:50|12142.88|12142.88|12141.18|12141.18|12142.88|12142.88|12141.18|12141.18|0
1640944910000|2021-12-31 10:01:50|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|12142.38|0
1640944920000|2021-12-31 10:02:00|12142.98|12142.98|12142.98|12142.98|12142.98|12142.98|12142.98|12142.98|0
1640944950000|2021-12-31 10:02:30|12141.89|12141.89|12138.67|12138.67|12141.89|12141.89|12138.67|12138.67|0
1640945070000|2021-12-31 10:04:30|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|0
1640945480000|2021-12-31 10:11:20|12135.82|12135.82|12135.82|12135.82|12135.82|12135.82|12135.82|12135.82|0
1640945570000|2021-12-31 10:12:50|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|12133.63|0
1640945630000|2021-12-31 10:13:50|12132.02|12132.02|12130.41|12130.41|12132.02|12132.02|12130.41|12130.41|0
1640945820000|2021-12-31 10:17:00|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|0
1640946340000|2021-12-31 10:25:40|12137.42|12137.42|12136.33|12136.33|12137.42|12137.42|12136.33|12136.33|0
1640946360000|2021-12-31 10:26:00|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|0
1640946430000|2021-12-31 10:27:10|12137.89|12137.89|12138.83|12138.83|12138.83|12138.83|12137.89|12137.89|0
1640946570000|2021-12-31 10:29:30|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|12137.38|0
1640946600000|2021-12-31 10:30:00|12136.28|12136.28|12137.38|12137.38|12137.38|12137.38|12136.28|12136.28|0
1640946610000|2021-12-31 10:30:10|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|0
1640946800000|2021-12-31 10:33:20|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|12137.69|0
1640946810000|2021-12-31 10:33:30|12138.27|12138.27|12138.85|12138.85|12138.85|12138.85|12138.27|12138.27|0
1640946830000|2021-12-31 10:33:50|12139.43|12139.43|12137.69|12137.69|12139.43|12139.43|12137.69|12137.69|0
1640946850000|2021-12-31 10:34:10|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|0
1640946870000|2021-12-31 10:34:30|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|0
1640947070000|2021-12-31 10:37:50|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|12140.47|0
1640947100000|2021-12-31 10:38:20|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|12142.07|0
1640947110000|2021-12-31 10:38:30|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|12143.68|0
1640947380000|2021-12-31 10:43:00|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|0
1640947430000|2021-12-31 10:43:50|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|12142.63|0
1640947470000|2021-12-31 10:44:30|12143.79|12143.79|12142.59|12142.59|12143.79|12143.79|12142.59|12142.59|0
1640947640000|2021-12-31 10:47:20|12141.5|12141.5|12141.5|12141.5|12141.5|12141.5|12141.5|12141.5|0
1640947670000|2021-12-31 10:47:50|12140.04|12140.04|12140.04|12140.04|12140.04|12140.04|12140.04|12140.04|0
1640947710000|2021-12-31 10:48:30|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|0
1640947890000|2021-12-31 10:51:30|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|12142.94|0
1640947900000|2021-12-31 10:51:40|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|0
1640947980000|2021-12-31 10:53:00|12143.7|12143.7|12143.7|12143.7|12143.7|12143.7|12143.7|12143.7|0
1640948070000|2021-12-31 10:54:30|12142.83|12142.83|12144.57|12144.57|12144.57|12144.57|12142.83|12142.83|0
1640948080000|2021-12-31 10:54:40|12145.45|12145.45|12144.57|12144.57|12145.45|12145.45|12144.57|12144.57|0
1640948220000|2021-12-31 10:57:00|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|12142.97|0
1640948260000|2021-12-31 10:57:40|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|0
1640948310000|2021-12-31 10:58:30|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|0
1640948340000|2021-12-31 10:59:00|12145.94|12145.94|12144.48|12144.48|12146.66|12146.66|12144.48|12144.48|0
1640948370000|2021-12-31 10:59:30|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|12145.21|0
1640948380000|2021-12-31 10:59:40|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|12143.75|0
1640948400000|2021-12-31 11:00:00|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|0
1640948600000|2021-12-31 11:03:20|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|0
1640948610000|2021-12-31 11:03:30|12144.78|12144.78|12143.68|12143.68|12144.78|12144.78|12143.68|12143.68|0
1640948620000|2021-12-31 11:03:40|12143.39|12143.39|12143.86|12143.86|12143.86|12143.86|12143.39|12143.39|0
1640948730000|2021-12-31 11:05:30|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|0
1640948760000|2021-12-31 11:06:00|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|0
1640948770000|2021-12-31 11:06:10|12141.01|12141.01|12139.41|12139.41|12141.01|12141.01|12139.41|12139.41|0
1640948780000|2021-12-31 11:06:20|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|0
1640948840000|2021-12-31 11:07:20|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|0
1640948940000|2021-12-31 11:09:00|12136.13|12136.13|12136.13|12136.13|12136.13|12136.13|12136.13|12136.13|0
1640949110000|2021-12-31 11:11:50|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|12136.6|0
1640949260000|2021-12-31 11:14:20|12135.51|12135.51|12135.51|12135.51|12135.51|12135.51|12135.51|12135.51|0
1640949270000|2021-12-31 11:14:30|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1640949420000|2021-12-31 11:17:00|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|12139.66|0
1640949450000|2021-12-31 11:17:30|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|0
1640949770000|2021-12-31 11:22:50|12142.63|12142.63|12145.85|12145.85|12145.85|12145.85|12142.63|12142.63|0
1640950120000|2021-12-31 11:28:40|12144.76|12144.76|12143.66|12143.66|12144.76|12144.76|12143.66|12143.66|0
1640950130000|2021-12-31 11:28:50|12142.79|12142.79|12141.85|12141.85|12142.79|12142.79|12141.85|12141.85|0
1640950150000|2021-12-31 11:29:10|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|12140.76|0
1640950180000|2021-12-31 11:29:40|12143.97|12143.97|12142.36|12142.36|12143.97|12143.97|12142.36|12142.36|0
1640950200000|2021-12-31 11:30:00|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|0
1640950260000|2021-12-31 11:31:00|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|0
1640950440000|2021-12-31 11:34:00|12144.29|12144.29|12144.29|12144.29|12144.29|12144.29|12144.29|12144.29|0
1640950460000|2021-12-31 11:34:20|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|12141.07|0
1640950660000|2021-12-31 11:37:40|12140.34|12140.34|12139.61|12139.61|12140.34|12140.34|12139.61|12139.61|0
1640950720000|2021-12-31 11:38:40|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|12138.01|0
1640950800000|2021-12-31 11:40:00|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|12136.4|0
1640950900000|2021-12-31 11:41:40|12134.79|12134.79|12134.79|12134.79|12134.79|12134.79|12134.79|12134.79|0
1640950980000|2021-12-31 11:43:00|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|0
1640951030000|2021-12-31 11:43:50|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|0
1640951040000|2021-12-31 11:44:00|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|0
1640951140000|2021-12-31 11:45:40|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|0
1640951410000|2021-12-31 11:50:10|12133.69|12133.69|12133.69|12133.69|12133.69|12133.69|12133.69|12133.69|0
1640951520000|2021-12-31 11:52:00|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|0
1640951560000|2021-12-31 11:52:40|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|12130.68|0
1640951580000|2021-12-31 11:53:00|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|12130.21|0
1640951660000|2021-12-31 11:54:20|12128.6|12128.6|12126.99|12126.99|12128.6|12128.6|12126.99|12126.99|0
1640951770000|2021-12-31 11:56:10|12125.9|12125.9|12125.32|12125.32|12125.9|12125.9|12125.32|12125.32|0
1640951810000|2021-12-31 11:56:50|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|0
1640951820000|2021-12-31 11:57:00|12123.93|12123.93|12125.09|12125.09|12125.09|12125.09|12123.93|12123.93|0
1640951830000|2021-12-31 11:57:10|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|12126.19|0
1640951860000|2021-12-31 11:57:40|12125.72|12125.72|12125.25|12125.25|12125.72|12125.72|12125.25|12125.25|0
1640951930000|2021-12-31 11:58:50|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|12124.05|0
1640951940000|2021-12-31 11:59:00|12123.32|12123.32|12122.16|12122.16|12123.32|12123.32|12122.16|12122.16|0
1640951960000|2021-12-31 11:59:20|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|12120.55|0
1640951990000|2021-12-31 11:59:50|12121.02|12121.02|12121.49|12121.49|12121.49|12121.49|12121.02|12121.02|0
1640952000000|2021-12-31 12:00:00|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|0
1640952020000|2021-12-31 12:00:20|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|12117.8|0
1640952070000|2021-12-31 12:01:10|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|12116.2|0
1640952100000|2021-12-31 12:01:40|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|12114.59|0
1640952150000|2021-12-31 12:02:30|12114.12|12114.12|12113.65|12113.65|12114.12|12114.12|12113.65|12113.65|0
1640952220000|2021-12-31 12:03:40|12113.36|12113.36|12113.65|12113.65|12113.65|12113.65|12113.36|12113.36|0
1640952230000|2021-12-31 12:03:50|12114.59|12114.59|12111.93|12111.93|12114.59|12114.59|12111.93|12111.93|0
1640952240000|2021-12-31 12:04:00|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|12112.4|0
1640952260000|2021-12-31 12:04:20|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|12111.93|0
1640952270000|2021-12-31 12:04:30|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|0
1640952430000|2021-12-31 12:07:10|12114.12|12114.12|12114.12|12114.12|12114.12|12114.12|12114.12|12114.12|0
1640952500000|2021-12-31 12:08:20|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|0
1640952570000|2021-12-31 12:09:30|12111.23|12111.23|12108.01|12108.01|12111.23|12111.23|12108.01|12108.01|0
1640952600000|2021-12-31 12:10:00|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|0
1640952650000|2021-12-31 12:10:50|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|0
1640952680000|2021-12-31 12:11:20|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|0
1640952740000|2021-12-31 12:12:20|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|12108.01|0
1640952760000|2021-12-31 12:12:40|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|0
1640952770000|2021-12-31 12:12:50|12111|12111|12111.58|12111.58|12111.58|12111.58|12111|12111|0
1640952830000|2021-12-31 12:13:50|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|12110.86|0
1640952870000|2021-12-31 12:14:30|12110.39|12110.39|12111.32|12111.32|12111.32|12111.32|12110.39|12110.39|0
1640952880000|2021-12-31 12:14:40|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|0
1640952910000|2021-12-31 12:15:10|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|0
1640953040000|2021-12-31 12:17:20|12110.01|12110.01|12110.01|12110.01|12110.01|12110.01|12110.01|12110.01|0
1640953060000|2021-12-31 12:17:40|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|0
1640953070000|2021-12-31 12:17:50|12110.01|12110.01|12111.46|12111.46|12111.46|12111.46|12110.01|12110.01|0
1640953080000|2021-12-31 12:18:00|12112.19|12112.19|12113.64|12113.64|12113.64|12113.64|12112.19|12112.19|0
1640953090000|2021-12-31 12:18:10|12112.04|12112.04|12111.31|12111.31|12112.04|12112.04|12111.31|12111.31|0
1640953110000|2021-12-31 12:18:30|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|0
1640953120000|2021-12-31 12:18:40|12111.17|12111.17|12111.17|12111.17|12111.17|12111.17|12111.17|12111.17|0
1640953140000|2021-12-31 12:19:00|12110.44|12110.44|12110.88|12110.88|12110.88|12110.88|12110.15|12110.15|0
1640953150000|2021-12-31 12:19:10|12110.59|12110.59|12110.59|12110.59|12110.59|12110.59|12110.59|12110.59|0
1640953160000|2021-12-31 12:19:20|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|0
1640953200000|2021-12-31 12:20:00|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|0
1640953210000|2021-12-31 12:20:10|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|0
1640953230000|2021-12-31 12:20:30|12107.23|12107.23|12106.63|12106.63|12107.23|12107.23|12106.63|12106.63|0
1640953250000|2021-12-31 12:20:50|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|12105.02|0
1640953260000|2021-12-31 12:21:00|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|0
1640953300000|2021-12-31 12:21:40|12107.27|12107.27|12102.9|12102.9|12107.27|12107.27|12102.9|12102.9|0
1640953320000|2021-12-31 12:22:00|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|12102.43|0
1640953330000|2021-12-31 12:22:10|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|12101.83|0
1640953350000|2021-12-31 12:22:30|12103.44|12103.44|12103.44|12103.44|12103.44|12103.44|12103.44|12103.44|0
1640953360000|2021-12-31 12:22:40|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|12105.05|0
1640953380000|2021-12-31 12:23:00|12104.47|12104.47|12105.7|12105.7|12105.7|12105.7|12104.47|12104.47|0
1640953390000|2021-12-31 12:23:10|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|12107.31|0
1640953400000|2021-12-31 12:23:20|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|0
1640953410000|2021-12-31 12:23:30|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|0
1640953440000|2021-12-31 12:24:00|12103.8|12103.8|12105.41|12105.41|12105.41|12105.41|12103.8|12103.8|0
1640953470000|2021-12-31 12:24:30|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|0
1640953500000|2021-12-31 12:25:00|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|0
1640953520000|2021-12-31 12:25:20|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|0
1640953530000|2021-12-31 12:25:30|12109.39|12109.39|12110.99|12110.99|12110.99|12110.99|12109.39|12109.39|0
1640953540000|2021-12-31 12:25:40|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|0
1640953630000|2021-12-31 12:27:10|12108.74|12108.74|12110.35|12110.35|12110.35|12110.35|12108.74|12108.74|0
1640953640000|2021-12-31 12:27:20|12112.43|12112.43|12122.08|12122.08|12122.08|12122.08|12112.43|12112.43|0
1640953670000|2021-12-31 12:27:50|12122.37|12122.37|12120.76|12120.76|12122.37|12122.37|12120.76|12120.76|0
1640953730000|2021-12-31 12:28:50|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|0
1640953770000|2021-12-31 12:29:30|12123.63|12123.63|12129.74|12129.74|12129.74|12129.74|12123.63|12123.63|0
1640953780000|2021-12-31 12:29:40|12129.01|12129.01|12128.89|12128.89|12129.61|12129.61|12128.89|12128.89|0
1640953790000|2021-12-31 12:29:50|12131.8|12131.8|12128.16|12128.16|12131.8|12131.8|12128.16|12128.16|0
1641284100000|2022-01-04 08:15:00|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|12239.89|0
1641284140000|2022-01-04 08:15:40|12237.71|12237.71|12236.26|12236.26|12237.71|12237.71|12236.26|12236.26|0
1641284150000|2022-01-04 08:15:50|12229.82|12229.82|12226.69|12226.69|12229.82|12229.82|12226.69|12226.69|0
1641284160000|2022-01-04 08:16:00|12227.79|12227.79|12228.88|12228.88|12228.88|12228.88|12227.79|12227.79|0
1641284170000|2022-01-04 08:16:10|12230.49|12230.49|12242.02|12242.02|12242.02|12242.02|12230.49|12230.49|0
1641284180000|2022-01-04 08:16:20|12240.41|12240.41|12240.41|12240.41|12240.41|12240.41|12240.41|12240.41|0
1641284200000|2022-01-04 08:16:40|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|12239.47|0
1641284210000|2022-01-04 08:16:50|12241.8|12241.8|12240.98|12240.98|12245.8|12245.8|12240.98|12240.98|0
1641284220000|2022-01-04 08:17:00|12240.51|12240.51|12240.51|12240.51|12240.51|12240.51|12240.51|12240.51|0
1641284230000|2022-01-04 08:17:10|12237.29|12237.29|12234.27|12234.27|12237.29|12237.29|12234.27|12234.27|0
1641284250000|2022-01-04 08:17:30|12233.34|12233.34|12232.4|12232.4|12233.34|12233.34|12232.4|12232.4|0
1641284260000|2022-01-04 08:17:40|12231.3|12231.3|12226.48|12226.48|12231.3|12231.3|12226.48|12226.48|0
1641284270000|2022-01-04 08:17:50|12218.43|12218.43|12216.83|12216.83|12218.43|12218.43|12216.83|12216.83|0
1641284290000|2022-01-04 08:18:10|12215.89|12215.89|12214.43|12214.43|12215.89|12215.89|12214.43|12214.43|0
1641284310000|2022-01-04 08:18:30|12216.31|12216.31|12222.48|12222.48|12222.48|12222.48|12216.31|12216.31|0
1641284320000|2022-01-04 08:18:40|12232.13|12232.13|12229.22|12229.22|12232.13|12232.13|12227.3|12227.3|0
1641284330000|2022-01-04 08:18:50|12232.44|12232.44|12234.62|12234.62|12234.62|12234.62|12229.22|12229.22|0
1641284340000|2022-01-04 08:19:00|12235.35|12235.35|12235.97|12235.97|12235.97|12235.97|12233.27|12233.27|0
1641284350000|2022-01-04 08:19:10|12237.58|12237.58|12237.58|12237.58|12237.58|12237.58|12235.97|12235.97|0
1641284370000|2022-01-04 08:19:30|12236.64|12236.64|12241.47|12241.47|12241.47|12241.47|12236.64|12236.64|0
1641284380000|2022-01-04 08:19:40|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|0
1641284390000|2022-01-04 08:19:50|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|12237.52|0
1641284400000|2022-01-04 08:20:00|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|0
1641284420000|2022-01-04 08:20:20|12235.92|12235.92|12234.09|12234.09|12240.74|12240.74|12234.09|12234.09|0
1641284440000|2022-01-04 08:20:40|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|0
1641284450000|2022-01-04 08:20:50|12243.16|12243.16|12239.94|12239.94|12243.16|12243.16|12239.94|12239.94|0
1641284470000|2022-01-04 08:21:10|12236.73|12236.73|12236.52|12236.52|12237.45|12237.45|12236.52|12236.52|0
1641284490000|2022-01-04 08:21:30|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|12235.42|0
1641284540000|2022-01-04 08:22:20|12234.01|12234.01|12234.01|12234.01|12234.01|12234.01|12234.01|12234.01|0
1641284550000|2022-01-04 08:22:30|12235.11|12235.11|12235.26|12235.26|12235.26|12235.26|12234.17|12234.17|0
1641284560000|2022-01-04 08:22:40|12236.2|12236.2|12237.3|12237.3|12237.3|12237.3|12236.2|12236.2|0
1641284570000|2022-01-04 08:22:50|12238.24|12238.24|12237.3|12237.3|12238.24|12238.24|12237.3|12237.3|0
1641284580000|2022-01-04 08:23:00|12238.02|12238.02|12238.96|12238.96|12238.96|12238.96|12238.02|12238.02|0
1641284610000|2022-01-04 08:23:30|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|12235.75|0
1641284630000|2022-01-04 08:23:50|12237.2|12237.2|12237.2|12237.2|12237.2|12237.2|12237.2|12237.2|0
1641284650000|2022-01-04 08:24:10|12236.48|12236.48|12240.27|12240.27|12240.27|12240.27|12236.48|12236.48|0
1641284660000|2022-01-04 08:24:20|12240.74|12240.74|12239.72|12239.72|12242.93|12242.93|12236.5|12236.5|0
1641284670000|2022-01-04 08:24:30|12236.5|12236.5|12234.58|12234.58|12236.5|12236.5|12234.58|12234.58|0
1641284690000|2022-01-04 08:24:50|12231.36|12231.36|12231.36|12231.36|12231.36|12231.36|12231.36|12231.36|0
1641284700000|2022-01-04 08:25:00|12234.58|12234.58|12236.18|12236.18|12236.18|12236.18|12234.58|12234.58|0
1641284720000|2022-01-04 08:25:20|12234.73|12234.73|12231.52|12231.52|12234.73|12234.73|12231.52|12231.52|0
1641284750000|2022-01-04 08:25:50|12230.79|12230.79|12227.57|12227.57|12230.79|12230.79|12227.57|12227.57|0
1641284770000|2022-01-04 08:26:10|12224.36|12224.36|12221.81|12221.81|12224.36|12224.36|12221.81|12221.81|0
1641284780000|2022-01-04 08:26:20|12218.59|12218.59|12214.51|12214.51|12218.59|12218.59|12214.51|12214.51|0
1641284790000|2022-01-04 08:26:30|12212.32|12212.32|12204.8|12204.8|12212.32|12212.32|12204.8|12204.8|0
1641284800000|2022-01-04 08:26:40|12209.62|12209.62|12206.4|12206.4|12209.62|12209.62|12206.4|12206.4|0
1641284810000|2022-01-04 08:26:50|12203.86|12203.86|12200.81|12200.81|12203.86|12203.86|12200.81|12200.81|0
1641284820000|2022-01-04 08:27:00|12201.57|12201.57|12212.98|12212.98|12212.98|12212.98|12201.57|12201.57|0
1641284830000|2022-01-04 08:27:10|12214.08|12214.08|12210.86|12210.86|12214.08|12214.08|12210.86|12210.86|0
1641284840000|2022-01-04 08:27:20|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|0
1641284850000|2022-01-04 08:27:30|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|12212.47|0
1641284860000|2022-01-04 08:27:40|12212|12212|12212.73|12212.73|12212.73|12212.73|12212|12212|0
1641284900000|2022-01-04 08:28:20|12209.51|12209.51|12211.12|12211.12|12211.12|12211.12|12209.51|12209.51|0
1641284930000|2022-01-04 08:28:50|12212.21|12212.21|12213.82|12213.82|12215.43|12215.43|12210.61|12210.61|0
1641284940000|2022-01-04 08:29:00|12214.55|12214.55|12212.94|12212.94|12214.55|12214.55|12211.33|12211.33|0
1641284960000|2022-01-04 08:29:20|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|12211.33|0
1641284980000|2022-01-04 08:29:40|12214.55|12214.55|12212.94|12212.94|12214.55|12214.55|12212.94|12212.94|0
1641284990000|2022-01-04 08:29:50|12214.04|12214.04|12212.94|12212.94|12214.04|12214.04|12212.94|12212.94|0
1641285000000|2022-01-04 08:30:00|12215.13|12215.13|12216.74|12216.74|12216.74|12216.74|12215.13|12215.13|0
1641285010000|2022-01-04 08:30:10|12216.14|12216.14|12216.14|12216.14|12216.14|12216.14|12216.14|12216.14|0
1641285040000|2022-01-04 08:30:40|12217.24|12217.24|12216.14|12216.14|12217.24|12217.24|12216.14|12216.14|0
1641285060000|2022-01-04 08:31:00|12216.61|12216.61|12217.28|12217.28|12217.28|12217.28|12215.67|12215.67|0
1641285070000|2022-01-04 08:31:10|12214.06|12214.06|12217.28|12217.28|12217.28|12217.28|12214.06|12214.06|0
1641285080000|2022-01-04 08:31:20|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|12214.06|0
1641285130000|2022-01-04 08:32:10|12212.45|12212.45|12214.06|12214.06|12214.06|12214.06|12212.45|12212.45|0
1641285160000|2022-01-04 08:32:40|12212.45|12212.45|12210.26|12210.26|12212.45|12212.45|12210.26|12210.26|0
1641285180000|2022-01-04 08:33:00|12212.45|12212.45|12212.45|12212.45|12212.45|12212.45|12212.45|12212.45|0
1641285200000|2022-01-04 08:33:20|12211.58|12211.58|12211.58|12211.58|12211.58|12211.58|12211.58|12211.58|0
1641285220000|2022-01-04 08:33:40|12208.2|12208.2|12208.2|12208.2|12208.2|12208.2|12208.2|12208.2|0
1641285230000|2022-01-04 08:33:50|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|12207.26|0
1641285240000|2022-01-04 08:34:00|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|0
1641285270000|2022-01-04 08:34:30|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|12208.41|0
1641285300000|2022-01-04 08:35:00|12201.98|12201.98|12195.98|12195.98|12203.08|12203.08|12195.98|12195.98|0
1641285310000|2022-01-04 08:35:10|12194.37|12194.37|12192.76|12192.76|12194.37|12194.37|12192.76|12192.76|0
1641285320000|2022-01-04 08:35:20|12191.15|12191.15|12189.55|12189.55|12192.76|12192.76|12189.55|12189.55|0
1641285330000|2022-01-04 08:35:30|12192.76|12192.76|12192.76|12192.76|12192.76|12192.76|12192.76|12192.76|0
1641285340000|2022-01-04 08:35:40|12195.98|12195.98|12194.37|12194.37|12195.98|12195.98|12194.37|12194.37|0
1641285350000|2022-01-04 08:35:50|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|12195.98|0
1641285360000|2022-01-04 08:36:00|12194.88|12194.88|12202.92|12202.92|12202.92|12202.92|12194.88|12194.88|0
1641285380000|2022-01-04 08:36:20|12209.83|12209.83|12211.9|12211.9|12215.12|12215.12|12208.69|12208.69|0
1641285400000|2022-01-04 08:36:40|12210.3|12210.3|12211.9|12211.9|12211.9|12211.9|12207.08|12207.08|0
1641285410000|2022-01-04 08:36:50|12211.18|12211.18|12209.57|12209.57|12211.18|12211.18|12209.57|12209.57|0
1641285420000|2022-01-04 08:37:00|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|0
1641285430000|2022-01-04 08:37:10|12205.62|12205.62|12199.86|12199.86|12205.62|12205.62|12199.86|12199.86|0
1641285440000|2022-01-04 08:37:20|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|0
1641285450000|2022-01-04 08:37:30|12203.08|12203.08|12203.08|12203.08|12203.08|12203.08|12203.08|12203.08|0
1641285500000|2022-01-04 08:38:20|12203.66|12203.66|12205.32|12205.32|12205.32|12205.32|12203.66|12203.66|0
1641285520000|2022-01-04 08:38:40|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|0
1641285530000|2022-01-04 08:38:50|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|12204.19|0
1641285550000|2022-01-04 08:39:10|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|12203.72|0
1641285570000|2022-01-04 08:39:30|12202.62|12202.62|12201.53|12201.53|12202.62|12202.62|12201.53|12201.53|0
1641285580000|2022-01-04 08:39:40|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|0
1641285590000|2022-01-04 08:39:50|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|12191.88|0
1641285600000|2022-01-04 08:40:00|12190.94|12190.94|12191.41|12191.41|12191.41|12191.41|12190.94|12190.94|0
1641285610000|2022-01-04 08:40:10|12197.02|12197.02|12196.15|12196.15|12197.6|12197.6|12196.15|12196.15|0
1641285620000|2022-01-04 08:40:20|12195.42|12195.42|12196.15|12196.15|12196.15|12196.15|12195.42|12195.42|0
1641285630000|2022-01-04 08:40:30|12191.32|12191.32|12185.8|12185.8|12191.32|12191.32|12185.8|12185.8|0
1641285660000|2022-01-04 08:41:00|12190.63|12190.63|12187.41|12187.41|12190.63|12190.63|12187.41|12187.41|0
1641285670000|2022-01-04 08:41:10|12186.69|12186.69|12186.69|12186.69|12186.69|12186.69|12186.69|12186.69|0
1641285680000|2022-01-04 08:41:20|12185.56|12185.56|12185.56|12185.56|12185.56|12185.56|12185.56|12185.56|0
1641285730000|2022-01-04 08:42:10|12190.38|12190.38|12198.76|12198.76|12198.76|12198.76|12188.77|12188.77|0
1641285740000|2022-01-04 08:42:20|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|12198.29|0
1641285760000|2022-01-04 08:42:40|12196.68|12196.68|12195.58|12195.58|12196.68|12196.68|12195.58|12195.58|0
1641285800000|2022-01-04 08:43:20|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|0
1641285810000|2022-01-04 08:43:30|12197.19|12197.19|12195.58|12195.58|12197.19|12197.19|12195.58|12195.58|0
1641285840000|2022-01-04 08:44:00|12195.11|12195.11|12192.58|12192.58|12195.11|12195.11|12192.58|12192.58|0
1641285850000|2022-01-04 08:44:10|12195.96|12195.96|12195.96|12195.96|12195.96|12195.96|12195.96|12195.96|0
1641285870000|2022-01-04 08:44:30|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|12194.35|0
1641285880000|2022-01-04 08:44:40|12195.29|12195.29|12196.38|12196.38|12196.38|12196.38|12195.29|12195.29|0
1641285900000|2022-01-04 08:45:00|12201.21|12201.21|12199.6|12199.6|12201.21|12201.21|12199.6|12199.6|0
1641285960000|2022-01-04 08:46:00|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|0
1641285980000|2022-01-04 08:46:20|12200.11|12200.11|12199.02|12199.02|12200.11|12200.11|12199.02|12199.02|0
1641285990000|2022-01-04 08:46:30|12199.89|12199.89|12201.45|12201.45|12201.45|12201.45|12199.89|12199.89|0
1641286000000|2022-01-04 08:46:40|12207.89|12207.89|12208.98|12208.98|12208.98|12208.98|12207.89|12207.89|0
1641286020000|2022-01-04 08:47:00|12210.14|12210.14|12208.53|12208.53|12210.14|12210.14|12208.53|12208.53|0
1641286030000|2022-01-04 08:47:10|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|12209.26|0
1641286050000|2022-01-04 08:47:30|12209.73|12209.73|12209.73|12209.73|12209.73|12209.73|12209.73|12209.73|0
1641286070000|2022-01-04 08:47:50|12216.16|12216.16|12219.81|12219.81|12219.81|12219.81|12216.16|12216.16|0
1641286080000|2022-01-04 08:48:00|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|12221.55|0
1641286090000|2022-01-04 08:48:10|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|12222.15|0
1641286120000|2022-01-04 08:48:40|12218.93|12218.93|12218.93|12218.93|12218.93|12218.93|12218.93|12218.93|0
1641286160000|2022-01-04 08:49:20|12218.21|12218.21|12218.21|12218.21|12218.21|12218.21|12218.21|12218.21|0
1641286170000|2022-01-04 08:49:30|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|0
1641286180000|2022-01-04 08:49:40|12218.72|12218.72|12219.82|12219.82|12219.82|12219.82|12218.72|12218.72|0
1641286220000|2022-01-04 08:50:20|12218.21|12218.21|12218.21|12218.21|12218.21|12218.21|12218.21|12218.21|0
1641286240000|2022-01-04 08:50:40|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|0
1641286260000|2022-01-04 08:51:00|12220.75|12220.75|12218.72|12218.72|12220.75|12220.75|12218.72|12218.72|0
1641286270000|2022-01-04 08:51:10|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|0
1641286300000|2022-01-04 08:51:40|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|0
1641286340000|2022-01-04 08:52:20|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|12217.56|0
1641286350000|2022-01-04 08:52:30|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|12215.95|0
1641286370000|2022-01-04 08:52:50|12214.34|12214.34|12214.34|12214.34|12214.34|12214.34|12214.34|12214.34|0
1641286400000|2022-01-04 08:53:20|12219.17|12219.17|12219.17|12219.17|12219.17|12219.17|12219.17|12219.17|0
1641286420000|2022-01-04 08:53:40|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|0
1641286440000|2022-01-04 08:54:00|12219.32|12219.32|12220.05|12220.05|12220.05|12220.05|12219.32|12219.32|0
1641286450000|2022-01-04 08:54:10|12220.78|12220.78|12220.78|12220.78|12220.78|12220.78|12220.78|12220.78|0
1641286470000|2022-01-04 08:54:30|12221.51|12221.51|12220.78|12220.78|12221.51|12221.51|12220.78|12220.78|0
1641286500000|2022-01-04 08:55:00|12221.87|12221.87|12220.57|12220.57|12221.87|12221.87|12220.57|12220.57|0
1641286510000|2022-01-04 08:55:10|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|12214.13|0
1641286560000|2022-01-04 08:56:00|12213.04|12213.04|12200.16|12200.16|12213.04|12213.04|12200.16|12200.16|0
1641286570000|2022-01-04 08:56:10|12203.37|12203.37|12203.37|12203.37|12203.37|12203.37|12203.37|12203.37|0
1641286580000|2022-01-04 08:56:20|12202.65|12202.65|12204.9|12204.9|12204.9|12204.9|12201.52|12201.52|0
1641286590000|2022-01-04 08:56:30|12202.58|12202.58|12202.58|12202.58|12202.58|12202.58|12202.58|12202.58|0
1641286600000|2022-01-04 08:56:40|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|12203.67|0
1641286610000|2022-01-04 08:56:50|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|12204.4|0
1641286630000|2022-01-04 08:57:10|12201.18|12201.18|12197.97|12197.97|12201.18|12201.18|12197.97|12197.97|0
1641286640000|2022-01-04 08:57:20|12199.06|12199.06|12198.57|12198.57|12199.06|12199.06|12197.97|12197.97|0
1641286650000|2022-01-04 08:57:30|12199.15|12199.15|12198.68|12198.68|12199.15|12199.15|12198.68|12198.68|0
1641286760000|2022-01-04 08:59:20|12203.5|12203.5|12205.04|12205.04|12205.04|12205.04|12203.5|12203.5|0
1641286800000|2022-01-04 09:00:00|12204.31|12204.31|12204.31|12204.31|12204.31|12204.31|12204.31|12204.31|0
1641286860000|2022-01-04 09:01:00|12203.59|12203.59|12203.59|12203.59|12203.59|12203.59|12203.59|12203.59|0
1641286890000|2022-01-04 09:01:30|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|12205.19|0
1641286910000|2022-01-04 09:01:50|12206.8|12206.8|12206.8|12206.8|12206.8|12206.8|12206.8|12206.8|0
1641286920000|2022-01-04 09:02:00|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|12207.9|0
1641286940000|2022-01-04 09:02:20|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|0
1641286950000|2022-01-04 09:02:30|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|12210.45|0
1641286970000|2022-01-04 09:02:50|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|12208.84|0
1641287000000|2022-01-04 09:03:20|12211.45|12211.45|12211.45|12211.45|12211.45|12211.45|12211.45|12211.45|0
1641287030000|2022-01-04 09:03:50|12212.55|12212.55|12212.55|12212.55|12212.55|12212.55|12212.55|12212.55|0
1641287040000|2022-01-04 09:04:00|12207.72|12207.72|12206.11|12206.11|12207.72|12207.72|12206.11|12206.11|0
1641287060000|2022-01-04 09:04:20|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|12207.72|0
1641287110000|2022-01-04 09:05:10|12207|12207|12207|12207|12207|12207|12207|12207|0
1641287120000|2022-01-04 09:05:20|12203.78|12203.78|12203.78|12203.78|12203.78|12203.78|12203.78|12203.78|0
1641287200000|2022-01-04 09:06:40|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|0
1641287220000|2022-01-04 09:07:00|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|12202.9|0
1641287270000|2022-01-04 09:07:50|12204.51|12204.51|12206.11|12206.11|12206.11|12206.11|12204.51|12204.51|0
1641287300000|2022-01-04 09:08:20|12205.02|12205.02|12202.83|12202.83|12205.02|12205.02|12202.83|12202.83|0
1641287320000|2022-01-04 09:08:40|12201.42|12201.42|12199.06|12199.06|12201.42|12201.42|12199.06|12199.06|0
1641287330000|2022-01-04 09:08:50|12198.77|12198.77|12195.86|12195.86|12198.77|12198.77|12195.39|12195.39|0
1641287340000|2022-01-04 09:09:00|12196.96|12196.96|12196.96|12196.96|12196.96|12196.96|12196.96|12196.96|0
1641287350000|2022-01-04 09:09:10|12202.38|12202.38|12204.09|12204.09|12204.09|12204.09|12202.38|12202.38|0
1641287360000|2022-01-04 09:09:20|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|12199.26|0
1641287390000|2022-01-04 09:09:50|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|12199.99|0
1641287420000|2022-01-04 09:10:20|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|12196.7|0
1641287440000|2022-01-04 09:10:40|12195.5|12195.5|12195.5|12195.5|12195.5|12195.5|12195.5|12195.5|0
1641287470000|2022-01-04 09:11:10|12193.31|12193.31|12190.1|12190.1|12193.31|12193.31|12190.1|12190.1|0
1641287500000|2022-01-04 09:11:40|12191.19|12191.19|12191.19|12191.19|12191.19|12191.19|12191.19|12191.19|0
1641287520000|2022-01-04 09:12:00|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|12190.1|0
1641287540000|2022-01-04 09:12:20|12191.7|12191.7|12193.78|12193.78|12193.78|12193.78|12191.7|12191.7|0
1641287550000|2022-01-04 09:12:30|12194.25|12194.25|12194.25|12194.25|12194.25|12194.25|12194.25|12194.25|0
1641287560000|2022-01-04 09:12:40|12195.86|12195.86|12197.54|12197.54|12197.54|12197.54|12194.25|12194.25|0
1641287570000|2022-01-04 09:12:50|12198.41|12198.41|12199.86|12199.86|12199.86|12199.86|12198.41|12198.41|0
1641287710000|2022-01-04 09:15:10|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|0
1641287780000|2022-01-04 09:16:20|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|12199.86|0
1641287800000|2022-01-04 09:16:40|12206.3|12206.3|12203.08|12203.08|12206.3|12206.3|12203.08|12203.08|0
1641287810000|2022-01-04 09:16:50|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|12204.69|0
1641287830000|2022-01-04 09:17:10|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|0
1641287870000|2022-01-04 09:17:50|12200.38|12200.38|12200.38|12200.38|12200.38|12200.38|12200.38|12200.38|0
1641287900000|2022-01-04 09:18:20|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|0
1641287940000|2022-01-04 09:19:00|12200.38|12200.38|12200.38|12200.38|12200.38|12200.38|12200.38|12200.38|0
1641287960000|2022-01-04 09:19:20|12201.66|12201.66|12205.52|12205.52|12205.52|12205.52|12201.66|12201.66|0
1641288010000|2022-01-04 09:20:10|12208.96|12208.96|12211.14|12211.14|12211.14|12211.14|12208.96|12208.96|0
1641288020000|2022-01-04 09:20:20|12210.56|12210.56|12211.68|12211.68|12211.68|12211.68|12210.56|12210.56|0
1641288030000|2022-01-04 09:20:30|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|12213.29|0
1641288100000|2022-01-04 09:21:40|12211.68|12211.68|12210.08|12210.08|12211.68|12211.68|12210.08|12210.08|0
1641288110000|2022-01-04 09:21:50|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|12208.98|0
1641288160000|2022-01-04 09:22:40|12207.89|12207.89|12198.74|12198.74|12207.89|12207.89|12198.74|12198.74|0
1641288170000|2022-01-04 09:22:50|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|0
1641288180000|2022-01-04 09:23:00|12196.84|12196.84|12197.86|12197.86|12197.86|12197.86|12196.84|12196.84|0
1641288190000|2022-01-04 09:23:10|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|12198.15|0
1641288210000|2022-01-04 09:23:30|12198.62|12198.62|12201.21|12201.21|12203.44|12203.44|12198.62|12198.62|0
1641288250000|2022-01-04 09:24:10|12199.6|12199.6|12197.99|12197.99|12199.6|12199.6|12197.99|12197.99|0
1641288300000|2022-01-04 09:25:00|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|12201.21|0
1641288390000|2022-01-04 09:26:30|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|12201.93|0
1641288480000|2022-01-04 09:28:00|12202.87|12202.87|12205.39|12205.39|12206.67|12206.67|12202.87|12202.87|0
1641288500000|2022-01-04 09:28:20|12204.66|12204.66|12204.66|12204.66|12204.66|12204.66|12204.66|12204.66|0
1641288510000|2022-01-04 09:28:30|12206.11|12206.11|12204.95|12204.95|12206.11|12206.11|12204.95|12204.95|0
1641288530000|2022-01-04 09:28:50|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|0
1641288540000|2022-01-04 09:29:00|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|0
1641288560000|2022-01-04 09:29:20|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|0
1641288660000|2022-01-04 09:31:00|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|12207.16|0
1641288670000|2022-01-04 09:31:10|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|12205.55|0
1641288680000|2022-01-04 09:31:20|12203.94|12203.94|12203.94|12203.94|12203.94|12203.94|12203.94|12203.94|0
1641288690000|2022-01-04 09:31:30|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|12202.33|0
1641288720000|2022-01-04 09:32:00|12208.3|12208.3|12206.69|12206.69|12208.3|12208.3|12206.69|12206.69|0
1641288830000|2022-01-04 09:33:50|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|0
1641288840000|2022-01-04 09:34:00|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|0
1641288850000|2022-01-04 09:34:10|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|12207.2|0
1641288880000|2022-01-04 09:34:40|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|12205.59|0
1641288900000|2022-01-04 09:35:00|12208.51|12208.51|12210.4|12210.4|12210.4|12210.4|12208.51|12208.51|0
1641288940000|2022-01-04 09:35:40|12210.98|12210.98|12225.02|12225.02|12225.02|12225.02|12210.98|12210.98|0
1641288950000|2022-01-04 09:35:50|12226.12|12226.12|12227.28|12227.28|12227.28|12227.28|12226.12|12226.12|0
1641288960000|2022-01-04 09:36:00|12228.01|12228.01|12230.19|12230.19|12230.19|12230.19|12228.01|12228.01|0
1641288990000|2022-01-04 09:36:30|12228.01|12228.01|12228.01|12228.01|12228.01|12228.01|12228.01|12228.01|0
1641289000000|2022-01-04 09:36:40|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|12231.22|0
1641289010000|2022-01-04 09:36:50|12230.13|12230.13|12228.52|12228.52|12230.13|12230.13|12228.52|12228.52|0
1641289020000|2022-01-04 09:37:00|12227.07|12227.07|12226.34|12226.34|12227.07|12227.07|12226.34|12226.34|0
1641289030000|2022-01-04 09:37:10|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|12225.24|0
1641289100000|2022-01-04 09:38:20|12232.26|12232.26|12232.9|12232.9|12232.9|12232.9|12232.26|12232.26|0
1641289110000|2022-01-04 09:38:30|12234.51|12234.51|12234.51|12234.51|12234.51|12234.51|12234.51|12234.51|0
1641289120000|2022-01-04 09:38:40|12237.79|12237.79|12239.4|12239.4|12239.4|12239.4|12237.79|12237.79|0
1641289180000|2022-01-04 09:39:40|12240.13|12240.13|12240.86|12240.86|12240.86|12240.86|12240.13|12240.13|0
1641289230000|2022-01-04 09:40:30|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|0
1641289250000|2022-01-04 09:40:50|12241.74|12241.74|12241.74|12241.74|12241.74|12241.74|12241.74|12241.74|0
1641289260000|2022-01-04 09:41:00|12246.56|12246.56|12251.39|12251.39|12251.39|12251.39|12246.56|12246.56|0
1641289320000|2022-01-04 09:42:00|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|12252.48|0
1641289330000|2022-01-04 09:42:10|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|0
1641289510000|2022-01-04 09:45:10|12252.64|12252.64|12251.54|12251.54|12252.64|12252.64|12251.54|12251.54|0
1641289530000|2022-01-04 09:45:30|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|12252.64|0
1641289540000|2022-01-04 09:45:40|12253.73|12253.73|12252.35|12252.35|12253.73|12253.73|12251.25|12251.25|0
1641289580000|2022-01-04 09:46:20|12252.64|12252.64|12253.37|12253.37|12253.37|12253.37|12252.64|12252.64|0
1641289600000|2022-01-04 09:46:40|12253.95|12253.95|12255.07|12255.07|12255.07|12255.07|12253.95|12253.95|0
1641289610000|2022-01-04 09:46:50|12253.95|12253.95|12257.33|12257.33|12257.33|12257.33|12253.95|12253.95|0
1641289620000|2022-01-04 09:47:00|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|12258.45|0
1641289640000|2022-01-04 09:47:20|12259.91|12259.91|12263.61|12263.61|12263.61|12263.61|12259.91|12259.91|0
1641289650000|2022-01-04 09:47:30|12262|12262|12262.21|12262.21|12262.47|12262.47|12261.74|12261.74|0
1641289670000|2022-01-04 09:47:50|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|12263.67|0
1641289680000|2022-01-04 09:48:00|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|0
1641289690000|2022-01-04 09:48:10|12264.3|12264.3|12264.76|12264.76|12264.76|12264.76|12264.3|12264.3|0
1641289710000|2022-01-04 09:48:30|12267.98|12267.98|12267.98|12267.98|12267.98|12267.98|12267.98|12267.98|0
1641289740000|2022-01-04 09:49:00|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|12264.76|0
1641289760000|2022-01-04 09:49:20|12265.86|12265.86|12266.8|12266.8|12266.8|12266.8|12265.86|12265.86|0
1641289800000|2022-01-04 09:50:00|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|0
1641289850000|2022-01-04 09:50:50|12266.3|12266.3|12266.9|12266.9|12266.9|12266.9|12266.3|12266.3|0
1641289860000|2022-01-04 09:51:00|12266.3|12266.3|12274.35|12274.35|12274.35|12274.35|12266.3|12266.3|0
1641289870000|2022-01-04 09:51:10|12275.28|12275.28|12275.28|12275.28|12275.28|12275.28|12275.28|12275.28|0
1641289900000|2022-01-04 09:51:40|12276.22|12276.22|12275.75|12275.75|12276.22|12276.22|12275.75|12275.75|0
1641289910000|2022-01-04 09:51:50|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|12278.08|0
1641289930000|2022-01-04 09:52:10|12277.61|12277.61|12278.8|12278.8|12278.8|12278.8|12277.61|12277.61|0
1641289960000|2022-01-04 09:52:40|12279.53|12279.53|12281.14|12281.14|12284.36|12284.36|12279.53|12279.53|0
1641289990000|2022-01-04 09:53:10|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|12282.75|0
1641290010000|2022-01-04 09:53:30|12281.88|12281.88|12280.94|12280.94|12281.88|12281.88|12280.94|12280.94|0
1641290020000|2022-01-04 09:53:40|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|12280.47|0
1641290030000|2022-01-04 09:53:50|12280|12280|12280|12280|12280|12280|12280|12280|0
1641290040000|2022-01-04 09:54:00|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|12279.53|0
1641290140000|2022-01-04 09:55:40|12278.95|12278.95|12278.95|12278.95|12278.95|12278.95|12278.95|12278.95|0
1641290160000|2022-01-04 09:56:00|12281.14|12281.14|12285.31|12285.31|12285.31|12285.31|12281.14|12281.14|0
1641290210000|2022-01-04 09:56:50|12286.47|12286.47|12281.94|12281.94|12286.76|12286.76|12278.72|12278.72|0
1641290220000|2022-01-04 09:57:00|12281.65|12281.65|12278.36|12278.36|12281.65|12281.65|12275.15|12275.15|0
1641290230000|2022-01-04 09:57:10|12277.64|12277.64|12276.91|12276.91|12277.64|12277.64|12276.91|12276.91|0
1641290240000|2022-01-04 09:57:20|12280.13|12280.13|12280.6|12280.6|12280.6|12280.6|12280.13|12280.13|0
1641290290000|2022-01-04 09:58:10|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|12279.5|0
1641290300000|2022-01-04 09:58:20|12281.11|12281.11|12279.5|12279.5|12281.11|12281.11|12279.5|12279.5|0
1641290340000|2022-01-04 09:59:00|12279.97|12279.97|12279.97|12279.97|12279.97|12279.97|12279.97|12279.97|0
1641290350000|2022-01-04 09:59:10|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|12278.87|0
1641290360000|2022-01-04 09:59:20|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|0
1641290410000|2022-01-04 10:00:10|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|0
1641290460000|2022-01-04 10:01:00|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|12279.6|0
1641290480000|2022-01-04 10:01:20|12280.07|12280.07|12281.68|12281.68|12281.68|12281.68|12280.07|12280.07|0
1641290530000|2022-01-04 10:02:10|12282.32|12282.32|12283.42|12283.42|12283.42|12283.42|12282.32|12282.32|0
1641290540000|2022-01-04 10:02:20|12280.2|12280.2|12278.64|12278.64|12280.2|12280.2|12277.03|12277.03|0
1641290580000|2022-01-04 10:03:00|12277.7|12277.7|12278.98|12278.98|12278.98|12278.98|12277.7|12277.7|0
1641290590000|2022-01-04 10:03:10|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|0
1641290600000|2022-01-04 10:03:20|12280.29|12280.29|12280.29|12280.29|12280.29|12280.29|12280.29|12280.29|0
1641290690000|2022-01-04 10:04:50|12278.68|12278.68|12278.97|12278.97|12278.97|12278.97|12278.68|12278.68|0
1641290740000|2022-01-04 10:05:40|12279.44|12279.44|12278.97|12278.97|12279.44|12279.44|12278.97|12278.97|0
1641290760000|2022-01-04 10:06:00|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|12278.24|0
1641290810000|2022-01-04 10:06:50|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|12281.46|0
1641290820000|2022-01-04 10:07:00|12280.73|12280.73|12279.12|12279.12|12280.73|12280.73|12279.12|12279.12|0
1641290830000|2022-01-04 10:07:10|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|12275.91|0
1641290850000|2022-01-04 10:07:30|12276.63|12276.63|12276.63|12276.63|12276.63|12276.63|12276.63|12276.63|0
1641290870000|2022-01-04 10:07:50|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|12277.36|0
1641290880000|2022-01-04 10:08:00|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|12278.97|0
1641290890000|2022-01-04 10:08:10|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|12279.26|0
1641290910000|2022-01-04 10:08:30|12280.35|12280.35|12281.08|12281.08|12281.08|12281.08|12280.35|12280.35|0
1641290920000|2022-01-04 10:08:40|12282.49|12282.49|12283.59|12283.59|12283.59|12283.59|12282.49|12282.49|0
1641290940000|2022-01-04 10:09:00|12284.68|12284.68|12284.68|12284.68|12284.68|12284.68|12284.68|12284.68|0
1641290960000|2022-01-04 10:09:20|12285.41|12285.41|12285.88|12285.88|12285.88|12285.88|12285.41|12285.41|0
1641290970000|2022-01-04 10:09:30|12286.97|12286.97|12297.74|12297.74|12297.74|12297.74|12286.97|12286.97|0
1641290980000|2022-01-04 10:09:40|12297.45|12297.45|12298.49|12298.49|12298.49|12298.49|12295.19|12295.19|0
1641290990000|2022-01-04 10:09:50|12299.94|12299.94|12298.85|12298.85|12299.94|12299.94|12298.85|12298.85|0
1641291000000|2022-01-04 10:10:00|12299.97|12299.97|12294.62|12294.62|12299.97|12299.97|12294.42|12294.42|0
1641291070000|2022-01-04 10:11:10|12293.52|12293.52|12293.52|12293.52|12293.52|12293.52|12293.52|12293.52|0
1641291090000|2022-01-04 10:11:30|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|12292.43|0
1641291100000|2022-01-04 10:11:40|12291.85|12291.85|12291.85|12291.85|12291.85|12291.85|12291.85|12291.85|0
1641291110000|2022-01-04 10:11:50|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|12291.56|0
1641291130000|2022-01-04 10:12:10|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|12289.95|0
1641291140000|2022-01-04 10:12:20|12288.34|12288.34|12288.34|12288.34|12288.34|12288.34|12288.34|12288.34|0
1641291170000|2022-01-04 10:12:50|12287.8|12287.8|12288.92|12288.92|12288.92|12288.92|12287.8|12287.8|0
1641291240000|2022-01-04 10:14:00|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|12288.45|0
1641291250000|2022-01-04 10:14:10|12287.98|12287.98|12289.59|12289.59|12289.59|12289.59|12287.98|12287.98|0
1641291260000|2022-01-04 10:14:20|12290.17|12290.17|12290.17|12290.17|12290.17|12290.17|12290.17|12290.17|0
1641291270000|2022-01-04 10:14:30|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|12289.7|0
1641291280000|2022-01-04 10:14:40|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|12289.99|0
1641291300000|2022-01-04 10:15:00|12285.17|12285.17|12285.9|12285.9|12285.9|12285.9|12285.17|12285.17|0
1641291320000|2022-01-04 10:15:20|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|12287.5|0
1641291330000|2022-01-04 10:15:30|12285.9|12285.9|12285.9|12285.9|12285.9|12285.9|12285.9|12285.9|0
1641291340000|2022-01-04 10:15:40|12282.68|12282.68|12282.68|12282.68|12282.68|12282.68|12282.68|12282.68|0
1641291390000|2022-01-04 10:16:30|12282.04|12282.04|12282.04|12282.04|12282.04|12282.04|12282.04|12282.04|0
1641291400000|2022-01-04 10:16:40|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|12283.65|0
1641291420000|2022-01-04 10:17:00|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|12282.19|0
1641291450000|2022-01-04 10:17:30|12281.1|12281.1|12277.81|12277.81|12281.1|12281.1|12277.81|12277.81|0
1641291460000|2022-01-04 10:17:40|12278.61|12278.61|12278.48|12278.48|12278.61|12278.61|12277.55|12277.55|0
1641291480000|2022-01-04 10:18:00|12279.77|12279.77|12279.77|12279.77|12279.77|12279.77|12279.77|12279.77|0
1641291490000|2022-01-04 10:18:10|12280.06|12280.06|12280.06|12280.06|12280.06|12280.06|12280.06|12280.06|0
1641291510000|2022-01-04 10:18:30|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|12278.45|0
1641291550000|2022-01-04 10:19:10|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|12276.84|0
1641291570000|2022-01-04 10:19:30|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|12277.57|0
1641291600000|2022-01-04 10:20:00|12278.66|12278.66|12277.94|12277.94|12278.66|12278.66|12277.94|12277.94|0
1641291610000|2022-01-04 10:20:10|12279.54|12279.54|12277.94|12277.94|12279.54|12279.54|12277.94|12277.94|0
1641291640000|2022-01-04 10:20:40|12278.58|12278.58|12278.58|12278.58|12278.58|12278.58|12278.58|12278.58|0
1641291650000|2022-01-04 10:20:50|12277.98|12277.98|12279.14|12279.14|12279.14|12279.14|12277.98|12277.98|0
1641291660000|2022-01-04 10:21:00|12280.75|12280.75|12280.75|12280.75|12280.75|12280.75|12280.75|12280.75|0
1641291670000|2022-01-04 10:21:10|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|12281.33|0
1641291730000|2022-01-04 10:22:10|12281.91|12281.91|12282.55|12282.55|12282.55|12282.55|12281.91|12281.91|0
1641291750000|2022-01-04 10:22:30|12280.94|12280.94|12279.33|12279.33|12280.94|12280.94|12279.33|12279.33|0
1641291760000|2022-01-04 10:22:40|12280.94|12280.94|12280.94|12280.94|12280.94|12280.94|12280.94|12280.94|0
1641291780000|2022-01-04 10:23:00|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|0
1641291790000|2022-01-04 10:23:10|12278.72|12278.72|12278.72|12278.72|12278.72|12278.72|12278.72|12278.72|0
1641291820000|2022-01-04 10:23:40|12280.33|12280.33|12278.72|12278.72|12280.33|12280.33|12278.72|12278.72|0
1641291860000|2022-01-04 10:24:20|12277.62|12277.62|12277.62|12277.62|12277.62|12277.62|12277.62|12277.62|0
1641291870000|2022-01-04 10:24:30|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|12279.81|0
1641291950000|2022-01-04 10:25:50|12278.72|12278.72|12277.62|12277.62|12278.72|12278.72|12277.62|12277.62|0
1641291960000|2022-01-04 10:26:00|12275.3|12275.3|12277.64|12277.64|12277.64|12277.64|12275.3|12275.3|0
1641291990000|2022-01-04 10:26:30|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|12277.35|0
1641292000000|2022-01-04 10:26:40|12276.41|12276.41|12275.94|12275.94|12276.41|12276.41|12275.94|12275.94|0
1641292030000|2022-01-04 10:27:10|12275.65|12275.65|12276.12|12276.12|12276.12|12276.12|12275.65|12275.65|0
1641292040000|2022-01-04 10:27:20|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|12275.39|0
1641292060000|2022-01-04 10:27:40|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|12273.2|0
1641292070000|2022-01-04 10:27:50|12269.98|12269.98|12269.98|12269.98|12269.98|12269.98|12269.98|12269.98|0
1641292130000|2022-01-04 10:28:50|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|12270.63|0
1641292140000|2022-01-04 10:29:00|12271.23|12271.23|12268.31|12268.31|12271.23|12271.23|12268.31|12268.31|0
1641292160000|2022-01-04 10:29:20|12267.58|12267.58|12266.85|12266.85|12267.58|12267.58|12266.85|12266.85|0
1641292170000|2022-01-04 10:29:30|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|12267.95|0
1641292220000|2022-01-04 10:30:20|12267.37|12267.37|12268.85|12268.85|12268.85|12268.85|12267.37|12267.37|0
1641292230000|2022-01-04 10:30:30|12269.95|12269.95|12269.95|12269.95|12269.95|12269.95|12269.95|12269.95|0
1641292260000|2022-01-04 10:31:00|12267.6|12267.6|12267.6|12267.6|12267.6|12267.6|12267.6|12267.6|0
1641292270000|2022-01-04 10:31:10|12265.99|12265.99|12267.66|12267.66|12267.66|12267.66|12265.99|12265.99|0
1641292330000|2022-01-04 10:32:10|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|12268.39|0
1641292340000|2022-01-04 10:32:20|12267.29|12267.29|12264.94|12264.94|12267.29|12267.29|12264.94|12264.94|0
1641292350000|2022-01-04 10:32:30|12263.34|12263.34|12263.34|12263.34|12263.34|12263.34|12263.34|12263.34|0
1641292360000|2022-01-04 10:32:40|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|0
1641292370000|2022-01-04 10:32:50|12264.28|12264.28|12264.75|12264.75|12264.75|12264.75|12264.28|12264.28|0
1641292380000|2022-01-04 10:33:00|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|0
1641292390000|2022-01-04 10:33:10|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|12262.04|0
1641292400000|2022-01-04 10:33:20|12260.43|12260.43|12262.04|12262.04|12262.04|12262.04|12260.43|12260.43|0
1641292430000|2022-01-04 10:33:50|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|12261.31|0
1641292460000|2022-01-04 10:34:20|12260.22|12260.22|12259.12|12259.12|12260.22|12260.22|12259.12|12259.12|0
1641292470000|2022-01-04 10:34:30|12260.25|12260.25|12260.25|12260.25|12260.25|12260.25|12260.25|12260.25|0
1641292480000|2022-01-04 10:34:40|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|0
1641292540000|2022-01-04 10:35:40|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|12261.57|0
1641292550000|2022-01-04 10:35:50|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|12259.96|0
1641292580000|2022-01-04 10:36:20|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|12261.06|0
1641292600000|2022-01-04 10:36:40|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|12259.93|0
1641292620000|2022-01-04 10:37:00|12258.32|12258.32|12256.69|12256.69|12258.32|12258.32|12256.69|12256.69|0
1641292680000|2022-01-04 10:38:00|12255.56|12255.56|12252.35|12252.35|12255.56|12255.56|12252.35|12252.35|0
1641292690000|2022-01-04 10:38:10|12251.22|12251.22|12250.64|12250.64|12251.22|12251.22|12249.91|12249.91|0
1641292750000|2022-01-04 10:39:10|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|12251.37|0
1641292760000|2022-01-04 10:39:20|12252.98|12252.98|12252.98|12252.98|12252.98|12252.98|12252.98|12252.98|0
1641292780000|2022-01-04 10:39:40|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|0
1641292840000|2022-01-04 10:40:40|12253.41|12253.41|12255.93|12255.93|12255.93|12255.93|12253.41|12253.41|0
1641292860000|2022-01-04 10:41:00|12252.71|12252.71|12249.49|12249.49|12252.71|12252.71|12247.88|12247.88|0
1641292880000|2022-01-04 10:41:20|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|12247.88|0
1641292890000|2022-01-04 10:41:30|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|12249.49|0
1641292900000|2022-01-04 10:41:40|12248.89|12248.89|12249.62|12249.62|12249.62|12249.62|12248.89|12248.89|0
1641292910000|2022-01-04 10:41:50|12250.26|12250.26|12250.26|12250.26|12250.26|12250.26|12250.26|12250.26|0
1641292920000|2022-01-04 10:42:00|12250.55|12250.55|12250.55|12250.55|12250.55|12250.55|12250.55|12250.55|0
1641292940000|2022-01-04 10:42:20|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|12251.28|0
1641292950000|2022-01-04 10:42:30|12250.63|12250.63|12251.36|12251.36|12251.36|12251.36|12250.63|12250.63|0
1641292990000|2022-01-04 10:43:10|12252.46|12252.46|12257.86|12257.86|12259.47|12259.47|12252.46|12252.46|0
1641293050000|2022-01-04 10:44:10|12258.46|12258.46|12260.67|12260.67|12260.67|12260.67|12258.46|12258.46|0
1641293130000|2022-01-04 10:45:30|12259.06|12259.06|12260.67|12260.67|12260.67|12260.67|12259.06|12259.06|0
1641293160000|2022-01-04 10:46:00|12260.2|12260.2|12260.2|12260.2|12260.2|12260.2|12260.2|12260.2|0
1641293190000|2022-01-04 10:46:30|12260.67|12260.67|12261.4|12261.4|12261.4|12261.4|12260.67|12260.67|0
1641293200000|2022-01-04 10:46:40|12260.67|12260.67|12260.67|12260.67|12260.67|12260.67|12260.67|12260.67|0
1641293220000|2022-01-04 10:47:00|12260.07|12260.07|12260.8|12260.8|12260.8|12260.8|12260.07|12260.07|0
1641293230000|2022-01-04 10:47:10|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|0
1641293250000|2022-01-04 10:47:30|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|0
1641293310000|2022-01-04 10:48:30|12259.96|12259.96|12261.48|12261.48|12261.48|12261.48|12259.96|12259.96|0
1641293340000|2022-01-04 10:49:00|12260.75|12260.75|12260.75|12260.75|12260.75|12260.75|12260.75|12260.75|0
1641293380000|2022-01-04 10:49:40|12261.88|12261.88|12261.01|12261.01|12261.88|12261.88|12261.01|12261.01|0
1641293400000|2022-01-04 10:50:00|12261.95|12261.95|12264.28|12264.28|12264.28|12264.28|12261.95|12261.95|0
1641293440000|2022-01-04 10:50:40|12264.57|12264.57|12264.57|12264.57|12264.57|12264.57|12264.57|12264.57|0
1641293510000|2022-01-04 10:51:50|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|0
1641293520000|2022-01-04 10:52:00|12261.87|12261.87|12258.65|12258.65|12261.87|12261.87|12258.65|12258.65|0
1641293540000|2022-01-04 10:52:20|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|12260.26|0
1641293550000|2022-01-04 10:52:30|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|0
1641293680000|2022-01-04 10:54:40|12262.97|12262.97|12261.87|12261.87|12262.97|12262.97|12261.87|12261.87|0
1641293730000|2022-01-04 10:55:30|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|0
1641293740000|2022-01-04 10:55:40|12266.54|12266.54|12266.54|12266.54|12266.54|12266.54|12266.54|12266.54|0
1641293750000|2022-01-04 10:55:50|12265.81|12265.81|12265.81|12265.81|12265.81|12265.81|12265.81|12265.81|0
1641293760000|2022-01-04 10:56:00|12266.94|12266.94|12266.21|12266.21|12266.94|12266.94|12266.21|12266.21|0
1641293810000|2022-01-04 10:56:50|12266.94|12266.94|12263.89|12263.89|12267.1|12267.1|12263.89|12263.89|0
1641293820000|2022-01-04 10:57:00|12265.27|12265.27|12265.91|12265.91|12265.91|12265.91|12265.27|12265.27|0
1641293840000|2022-01-04 10:57:20|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|12266.51|0
1641293870000|2022-01-04 10:57:50|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|12267.11|0
1641293910000|2022-01-04 10:58:30|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|12267.58|0
1641293920000|2022-01-04 10:58:40|12266.98|12266.98|12266.38|12266.38|12266.98|12266.98|12266.38|12266.38|0
1641293930000|2022-01-04 10:58:50|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|12265.18|0
1641293940000|2022-01-04 10:59:00|12265.83|12265.83|12269.3|12269.3|12269.3|12269.3|12265.83|12265.83|0
1641293970000|2022-01-04 10:59:30|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|12266.08|0
1641293990000|2022-01-04 10:59:50|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|0
1641294000000|2022-01-04 11:00:00|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|12266.96|0
1641294050000|2022-01-04 11:00:50|12267.56|12267.56|12267.56|12267.56|12267.56|12267.56|12267.56|12267.56|0
1641294110000|2022-01-04 11:01:50|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|12268.14|0
1641294120000|2022-01-04 11:02:00|12269.75|12269.75|12268.88|12268.88|12269.75|12269.75|12268.88|12268.88|0
1641294200000|2022-01-04 11:03:20|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|0
1641294230000|2022-01-04 11:03:50|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|12270.02|0
1641294260000|2022-01-04 11:04:20|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|0
1641294290000|2022-01-04 11:04:50|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|12268.7|0
1641294340000|2022-01-04 11:05:40|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|12268.41|0
1641294360000|2022-01-04 11:06:00|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|12266.8|0
1641294400000|2022-01-04 11:06:40|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|0
1641294430000|2022-01-04 11:07:10|12265.22|12265.22|12264.28|12264.28|12265.22|12265.22|12264.28|12264.28|0
1641294480000|2022-01-04 11:08:00|12264.57|12264.57|12266.71|12266.71|12266.71|12266.71|12264.57|12264.57|0
1641294490000|2022-01-04 11:08:10|12267.81|12267.81|12269.58|12269.58|12269.58|12269.58|12267.81|12267.81|0
1641294500000|2022-01-04 11:08:20|12268.13|12268.13|12267.4|12267.4|12268.13|12268.13|12267.4|12267.4|0
1641294550000|2022-01-04 11:09:10|12269.01|12269.01|12266.82|12266.82|12269.01|12269.01|12266.82|12266.82|0
1641294590000|2022-01-04 11:09:50|12268.43|12268.43|12269.52|12269.52|12269.52|12269.52|12268.43|12268.43|0
1641294600000|2022-01-04 11:10:00|12270.62|12270.62|12272.23|12272.23|12272.23|12272.23|12270.62|12270.62|0
1641294650000|2022-01-04 11:10:50|12273.83|12273.83|12272.23|12272.23|12273.83|12273.83|12272.23|12272.23|0
1641294660000|2022-01-04 11:11:00|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|12273.83|0
1641294670000|2022-01-04 11:11:10|12272.71|12272.71|12268.35|12268.35|12273.65|12273.65|12268.35|12268.35|0
1641294760000|2022-01-04 11:12:40|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|12266.9|0
1641294870000|2022-01-04 11:14:30|12265.29|12265.29|12264.82|12264.82|12265.29|12265.29|12264.82|12264.82|0
1641294900000|2022-01-04 11:15:00|12265.42|12265.42|12267.03|12267.03|12267.03|12267.03|12265.42|12265.42|0
1641294940000|2022-01-04 11:15:40|12266.74|12266.74|12265.8|12265.8|12266.74|12266.74|12265.8|12265.8|0
1641294960000|2022-01-04 11:16:00|12266.27|12266.27|12266.27|12266.27|12266.27|12266.27|12266.27|12266.27|0
1641295020000|2022-01-04 11:17:00|12267|12267|12267|12267|12267|12267|12267|12267|0
1641295060000|2022-01-04 11:17:40|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|12270.21|0
1641295120000|2022-01-04 11:18:40|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|12269.57|0
1641295130000|2022-01-04 11:18:50|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|12269.86|0
1641295140000|2022-01-04 11:19:00|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|12270.99|0
1641295200000|2022-01-04 11:20:00|12270.41|12270.41|12270.41|12270.41|12270.41|12270.41|12270.41|12270.41|0
1641295220000|2022-01-04 11:20:20|12270.12|12270.12|12270.85|12270.85|12270.85|12270.85|12270.12|12270.12|0
1641295230000|2022-01-04 11:20:30|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|12269.75|0
1641295240000|2022-01-04 11:20:40|12270.35|12270.35|12268.16|12268.16|12270.35|12270.35|12268.16|12268.16|0
1641295270000|2022-01-04 11:21:10|12269.26|12269.26|12270.35|12270.35|12270.35|12270.35|12269.26|12269.26|0
1641295330000|2022-01-04 11:22:10|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|12271.96|0
1641295360000|2022-01-04 11:22:40|12273.09|12273.09|12275.34|12275.34|12275.34|12275.34|12273.09|12273.09|0
1641295380000|2022-01-04 11:23:00|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|0
1641295390000|2022-01-04 11:23:10|12274.89|12274.89|12271.89|12271.89|12274.89|12274.89|12271.89|12271.89|0
1641295450000|2022-01-04 11:24:10|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|12271.17|0
1641295480000|2022-01-04 11:24:40|12272.77|12272.77|12272.77|12272.77|12272.77|12272.77|12272.77|12272.77|0
1641295540000|2022-01-04 11:25:40|12273.5|12273.5|12275.98|12275.98|12275.98|12275.98|12273.5|12273.5|0
1641295570000|2022-01-04 11:26:10|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|12276.85|0
1641295590000|2022-01-04 11:26:30|12277.95|12277.95|12277.95|12277.95|12277.95|12277.95|12277.95|12277.95|0
1641295660000|2022-01-04 11:27:40|12281.16|12281.16|12282.57|12282.57|12282.57|12282.57|12281.16|12281.16|0
1641295690000|2022-01-04 11:28:10|12281.45|12281.45|12281.45|12281.45|12281.45|12281.45|12281.45|12281.45|0
1641295700000|2022-01-04 11:28:20|12279.84|12279.84|12278.23|12278.23|12279.84|12279.84|12278.23|12278.23|0
1641295740000|2022-01-04 11:29:00|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|12279.39|0
1641295770000|2022-01-04 11:29:30|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|0
1641295810000|2022-01-04 11:30:10|12276.93|12276.93|12276.46|12276.46|12276.93|12276.93|12276.46|12276.46|0
1641295830000|2022-01-04 11:30:30|12275.37|12275.37|12275.37|12275.37|12275.37|12275.37|12275.37|12275.37|0
1641295840000|2022-01-04 11:30:40|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|12275.08|0
1641295860000|2022-01-04 11:31:00|12275.55|12275.55|12275.08|12275.08|12275.55|12275.55|12275.08|12275.08|0
1641295880000|2022-01-04 11:31:20|12273|12273|12273|12273|12273|12273|12273|12273|0
1641295890000|2022-01-04 11:31:30|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|12272.27|0
1641295900000|2022-01-04 11:31:40|12272.91|12272.91|12273.51|12273.51|12273.51|12273.51|12272.91|12272.91|0
1641295990000|2022-01-04 11:33:10|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|12273.22|0
1641296010000|2022-01-04 11:33:30|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|12272.13|0
1641296030000|2022-01-04 11:33:50|12272.6|12272.6|12272.6|12272.6|12272.6|12272.6|12272.6|12272.6|0
1641296040000|2022-01-04 11:34:00|12273.69|12273.69|12275.3|12275.3|12275.3|12275.3|12273.69|12273.69|0
1641296060000|2022-01-04 11:34:20|12275.59|12275.59|12275.59|12275.59|12275.59|12275.59|12275.59|12275.59|0
1641296090000|2022-01-04 11:34:50|12276.72|12276.72|12276.72|12276.72|12276.72|12276.72|12276.72|12276.72|0
1641296100000|2022-01-04 11:35:00|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|12278.32|0
1641296120000|2022-01-04 11:35:20|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|0
1641296200000|2022-01-04 11:36:40|12274.01|12274.01|12273.72|12273.72|12274.01|12274.01|12273.72|12273.72|0
1641296210000|2022-01-04 11:36:50|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|12272.11|0
1641296230000|2022-01-04 11:37:10|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|12271.39|0
1641296240000|2022-01-04 11:37:20|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|0
1641296280000|2022-01-04 11:38:00|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|12274.12|0
1641296300000|2022-01-04 11:38:20|12274.59|12274.59|12277.8|12277.8|12277.8|12277.8|12274.59|12274.59|0
1641296310000|2022-01-04 11:38:30|12278.38|12278.38|12278.85|12278.85|12278.85|12278.85|12278.38|12278.38|0
1641296320000|2022-01-04 11:38:40|12278.38|12278.38|12279.11|12279.11|12279.11|12279.11|12278.38|12278.38|0
1641296330000|2022-01-04 11:38:50|12278.51|12278.51|12279.98|12279.98|12279.98|12279.98|12278.51|12278.51|0
1641296430000|2022-01-04 11:40:30|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|12279.11|0
1641296460000|2022-01-04 11:41:00|12278.01|12278.01|12277.28|12277.28|12278.01|12278.01|12277.28|12277.28|0
1641296490000|2022-01-04 11:41:30|12276.16|12276.16|12276.16|12276.16|12276.16|12276.16|12276.16|12276.16|0
1641296630000|2022-01-04 11:43:50|12276.63|12276.63|12276.63|12276.63|12276.63|12276.63|12276.63|12276.63|0
1641296660000|2022-01-04 11:44:20|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|0
1641296680000|2022-01-04 11:44:40|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|12276.19|0
1641296690000|2022-01-04 11:44:50|12277.29|12277.29|12277.29|12277.29|12277.29|12277.29|12277.29|12277.29|0
1641296700000|2022-01-04 11:45:00|12278.38|12278.38|12278.38|12278.38|12278.38|12278.38|12278.38|12278.38|0
1641296720000|2022-01-04 11:45:20|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|12279.99|0
1641296740000|2022-01-04 11:45:40|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|12281.09|0
1641296750000|2022-01-04 11:45:50|12281.38|12281.38|12280.05|12280.05|12281.85|12281.85|12280.05|12280.05|0
1641296760000|2022-01-04 11:46:00|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|12278.44|0
1641296820000|2022-01-04 11:47:00|12281.66|12281.66|12282.13|12282.13|12282.13|12282.13|12281.66|12281.66|0
1641296990000|2022-01-04 11:49:50|12281.66|12281.66|12281.66|12281.66|12281.66|12281.66|12281.66|12281.66|0
1641297000000|2022-01-04 11:50:00|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|12284.87|0
1641297060000|2022-01-04 11:51:00|12283.78|12283.78|12283.78|12283.78|12283.78|12283.78|12283.78|12283.78|0
1641297070000|2022-01-04 11:51:10|12282.17|12282.17|12283.27|12283.27|12283.27|12283.27|12282.17|12282.17|0
1641297160000|2022-01-04 11:52:40|12283.86|12283.86|12283.86|12283.86|12283.86|12283.86|12283.86|12283.86|0
1641297170000|2022-01-04 11:52:50|12284.99|12284.99|12284.99|12284.99|12284.99|12284.99|12284.99|12284.99|0
1641297190000|2022-01-04 11:53:10|12284.52|12284.52|12282.7|12282.7|12284.52|12284.52|12282.7|12282.7|0
1641297200000|2022-01-04 11:53:20|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|12282.23|0
1641297220000|2022-01-04 11:53:40|12281.65|12281.65|12281.65|12281.65|12281.65|12281.65|12281.65|12281.65|0
1641297240000|2022-01-04 11:54:00|12281.94|12281.94|12281.94|12281.94|12281.94|12281.94|12281.94|12281.94|0
1641297360000|2022-01-04 11:56:00|12282.67|12282.67|12282.67|12282.67|12282.67|12282.67|12282.67|12282.67|0
1641297370000|2022-01-04 11:56:10|12284.08|12284.08|12286.19|12286.19|12286.19|12286.19|12284.08|12284.08|0
1641297400000|2022-01-04 11:56:40|12287.28|12287.28|12287.28|12287.28|12287.28|12287.28|12287.28|12287.28|0
1641297410000|2022-01-04 11:56:50|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|12288.01|0
1641297470000|2022-01-04 11:57:50|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|12288.88|0
1641297500000|2022-01-04 11:58:20|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|12279.9|0
1641297540000|2022-01-04 11:59:00|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|0
1641297550000|2022-01-04 11:59:10|12277.2|12277.2|12277.2|12277.2|12277.2|12277.2|12277.2|12277.2|0
1641297560000|2022-01-04 11:59:20|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|12278.81|0
1641297600000|2022-01-04 12:00:00|12276.55|12276.55|12275.83|12275.83|12276.55|12276.55|12275.83|12275.83|0
1641297690000|2022-01-04 12:01:30|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|12277.43|0
1641297770000|2022-01-04 12:02:50|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|12275.83|0
1641297840000|2022-01-04 12:04:00|12275.1|12275.1|12275.1|12275.1|12275.1|12275.1|12275.1|12275.1|0
1641297860000|2022-01-04 12:04:20|12274|12274|12274|12274|12274|12274|12274|12274|0
1641297880000|2022-01-04 12:04:40|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|12275.13|0
1641297920000|2022-01-04 12:05:20|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|12271.91|0
1641297930000|2022-01-04 12:05:30|12273.52|12273.52|12273.52|12273.52|12273.52|12273.52|12273.52|12273.52|0
1641297950000|2022-01-04 12:05:50|12273.05|12273.05|12273.78|12273.78|12273.78|12273.78|12273.05|12273.05|0
1641297980000|2022-01-04 12:06:20|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|0
1641298010000|2022-01-04 12:06:50|12276|12276|12276|12276|12276|12276|12276|12276|0
1641298020000|2022-01-04 12:07:00|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|12274.87|0
1641298080000|2022-01-04 12:08:00|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|12275.47|0
1641298140000|2022-01-04 12:09:00|12276.2|12276.2|12276.2|12276.2|12276.2|12276.2|12276.2|12276.2|0
1641298160000|2022-01-04 12:09:20|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|12274.59|0
1641298180000|2022-01-04 12:09:40|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|12272.99|0
1641298220000|2022-01-04 12:10:20|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|12273.59|0
1641298260000|2022-01-04 12:11:00|12274.31|12274.31|12274.31|12274.31|12274.31|12274.31|12274.31|12274.31|0
1641298270000|2022-01-04 12:11:10|12275.92|12275.92|12275.92|12275.92|12275.92|12275.92|12275.92|12275.92|0
1641298290000|2022-01-04 12:11:30|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|12277.53|0
1641298310000|2022-01-04 12:11:50|12278.26|12278.26|12278.26|12278.26|12278.26|12278.26|12278.26|12278.26|0
1641298330000|2022-01-04 12:12:10|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|12276.65|0
1641298360000|2022-01-04 12:12:40|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|12277.23|0
1641298380000|2022-01-04 12:13:00|12277.96|12277.96|12277.96|12277.96|12277.96|12277.96|12277.96|12277.96|0
1641298440000|2022-01-04 12:14:00|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|12276.76|0
1641298650000|2022-01-04 12:17:30|12278.37|12278.37|12276.76|12276.76|12278.37|12278.37|12276.76|12276.76|0
1641298660000|2022-01-04 12:17:40|12273.34|12273.34|12272.31|12272.31|12273.92|12273.92|12271.58|12271.58|0
1641298670000|2022-01-04 12:17:50|12271.73|12271.73|12271.63|12271.63|12271.73|12271.73|12270.03|12270.03|0
1641298680000|2022-01-04 12:18:00|12272.36|12272.36|12269.14|12269.14|12272.36|12272.36|12269.14|12269.14|0
1641298700000|2022-01-04 12:18:20|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|12267.69|0
1641298760000|2022-01-04 12:19:20|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|12266.97|0
1641298770000|2022-01-04 12:19:30|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|12265.36|0
1641298800000|2022-01-04 12:20:00|12266.52|12266.52|12265.79|12265.79|12266.52|12266.52|12265.06|12265.06|0
1641298830000|2022-01-04 12:20:30|12266.92|12266.92|12266.31|12266.31|12266.92|12266.92|12266.31|12266.31|0
1641298860000|2022-01-04 12:21:00|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|0
1641298870000|2022-01-04 12:21:10|12266.31|12266.31|12266.78|12266.78|12266.78|12266.78|12266.31|12266.31|0
1641298920000|2022-01-04 12:22:00|12266.05|12266.05|12266.78|12266.78|12266.78|12266.78|12266.05|12266.05|0
1641298970000|2022-01-04 12:22:50|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|12267.87|0
1641299060000|2022-01-04 12:24:20|12267.4|12267.4|12266.2|12266.2|12267.4|12267.4|12266.2|12266.2|0
1641299070000|2022-01-04 12:24:30|12265.48|12265.48|12265.48|12265.48|12265.48|12265.48|12265.48|12265.48|0
1641299110000|2022-01-04 12:25:10|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|12263.87|0
1641299120000|2022-01-04 12:25:20|12263.29|12263.29|12263.29|12263.29|12263.29|12263.29|12263.29|12263.29|0
1641299130000|2022-01-04 12:25:30|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|12262.82|0
1641299180000|2022-01-04 12:26:20|12259.6|12259.6|12257.99|12257.99|12259.6|12259.6|12257.99|12257.99|0
1641299190000|2022-01-04 12:26:30|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|12254.71|0
1641299200000|2022-01-04 12:26:40|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|12256.32|0
1641299250000|2022-01-04 12:27:30|12257.92|12257.92|12259.99|12259.99|12259.99|12259.99|12257.92|12257.92|0
1641299280000|2022-01-04 12:28:00|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|12261.09|0
1641299340000|2022-01-04 12:29:00|12261.96|12261.96|12264.25|12264.25|12264.25|12264.25|12261.96|12261.96|0
1641299350000|2022-01-04 12:29:10|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|12265.86|0
1641299400000|2022-01-04 12:30:00|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|12266.99|0
1641299440000|2022-01-04 12:30:40|12266.7|12266.7|12266.7|12266.7|12266.7|12266.7|12266.7|12266.7|0
1641299510000|2022-01-04 12:31:50|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|0
1641299530000|2022-01-04 12:32:10|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|0
1641299580000|2022-01-04 12:33:00|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|12262.98|0
1641299620000|2022-01-04 12:33:40|12263.56|12263.56|12263.27|12263.27|12263.56|12263.56|12263.27|12263.27|0
1641299650000|2022-01-04 12:34:10|12262.8|12262.8|12262.8|12262.8|12262.8|12262.8|12262.8|12262.8|0
1641299680000|2022-01-04 12:34:40|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|12262.22|0
1641299740000|2022-01-04 12:35:40|12260.62|12260.62|12262.34|12262.34|12262.34|12262.34|12260.15|12260.15|0
1641299750000|2022-01-04 12:35:50|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|12261.61|0
1641299760000|2022-01-04 12:36:00|12264.82|12264.82|12264.82|12264.82|12264.82|12264.82|12264.82|12264.82|0
1641299800000|2022-01-04 12:36:40|12265.41|12265.41|12265.41|12265.41|12265.41|12265.41|12265.41|12265.41|0
1641299870000|2022-01-04 12:37:50|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|12264.94|0
1641299940000|2022-01-04 12:39:00|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|12264.47|0
1641299990000|2022-01-04 12:39:50|12263.89|12263.89|12263.89|12263.89|12263.89|12263.89|12263.89|12263.89|0
1641300000000|2022-01-04 12:40:00|12262.72|12262.72|12254.89|12254.89|12262.72|12262.72|12254.89|12254.89|0
1641300160000|2022-01-04 12:42:40|12255.77|12255.77|12255.12|12255.12|12255.77|12255.77|12255.12|12255.12|0
1641300180000|2022-01-04 12:43:00|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|0
1641300190000|2022-01-04 12:43:10|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|12253.41|0
1641300220000|2022-01-04 12:43:40|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|0
1641300300000|2022-01-04 12:45:00|12257.56|12257.56|12257.85|12257.85|12257.85|12257.85|12257.56|12257.56|0
1641300310000|2022-01-04 12:45:10|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|0
1641300320000|2022-01-04 12:45:20|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|12255.52|0
1641300340000|2022-01-04 12:45:40|12256.25|12256.25|12255.96|12255.96|12256.25|12256.25|12255.96|12255.96|0
1641300400000|2022-01-04 12:46:40|12255.49|12255.49|12255.49|12255.49|12255.49|12255.49|12255.49|12255.49|0
1641300410000|2022-01-04 12:46:50|12256.21|12256.21|12256.21|12256.21|12256.21|12256.21|12256.21|12256.21|0
1641300420000|2022-01-04 12:47:00|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|12255.74|0
1641300510000|2022-01-04 12:48:30|12252.53|12252.53|12252.42|12252.42|12253|12253|12252.42|12252.42|0
1641300550000|2022-01-04 12:49:10|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|12253.15|0
1641300580000|2022-01-04 12:49:40|12255.21|12255.21|12255.94|12255.94|12255.94|12255.94|12255.21|12255.21|0
1641300590000|2022-01-04 12:49:50|12256.67|12256.67|12256.67|12256.67|12256.67|12256.67|12256.67|12256.67|0
1641300600000|2022-01-04 12:50:00|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|12256.38|0
1641300610000|2022-01-04 12:50:10|12257.98|12257.98|12257.98|12257.98|12257.98|12257.98|12257.98|12257.98|0
1641300630000|2022-01-04 12:50:30|12259.21|12259.21|12259.84|12259.84|12260.31|12260.31|12259.21|12259.21|0
1641300660000|2022-01-04 12:51:00|12259.11|12259.11|12259.11|12259.11|12259.11|12259.11|12259.11|12259.11|0
1641300670000|2022-01-04 12:51:10|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|12258.38|0
1641300680000|2022-01-04 12:51:20|12258.98|12258.98|12258.98|12258.98|12258.98|12258.98|12258.98|12258.98|0
1641300700000|2022-01-04 12:51:40|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|12259.85|0
1641300710000|2022-01-04 12:51:50|12259.21|12259.21|12259.21|12259.21|12259.21|12259.21|12259.21|12259.21|0
1641300720000|2022-01-04 12:52:00|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|0
1641300740000|2022-01-04 12:52:20|12259.65|12259.65|12259.65|12259.65|12259.65|12259.65|12259.65|12259.65|0
1641300800000|2022-01-04 12:53:20|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|12262.87|0
1641300840000|2022-01-04 12:54:00|12262.14|12262.14|12262.14|12262.14|12262.14|12262.14|12262.14|12262.14|0
1641300850000|2022-01-04 12:54:10|12263.08|12263.08|12264.17|12264.17|12264.17|12264.17|12263.08|12263.08|0
1641300860000|2022-01-04 12:54:20|12262.57|12262.57|12261.92|12261.92|12262.57|12262.57|12261.92|12261.92|0
1641300910000|2022-01-04 12:55:10|12260.32|12260.32|12261.45|12261.45|12261.45|12261.45|12259.85|12259.85|0
1641300940000|2022-01-04 12:55:40|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|12262.18|0
1641301040000|2022-01-04 12:57:20|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|0
1641301050000|2022-01-04 12:57:30|12264.04|12264.04|12264.51|12264.51|12264.51|12264.51|12264.04|12264.04|0
1641301060000|2022-01-04 12:57:40|12265.6|12265.6|12267.46|12267.46|12267.46|12267.46|12265.6|12265.6|0
1641301080000|2022-01-04 12:58:00|12266.33|12266.33|12266.93|12266.93|12266.93|12266.93|12266.33|12266.33|0
1641301090000|2022-01-04 12:58:10|12268.54|12268.54|12268.54|12268.54|12270.15|12270.15|12268.54|12268.54|0
1641301110000|2022-01-04 12:58:30|12269.66|12269.66|12271.49|12271.49|12271.49|12271.49|12269.66|12269.66|0
1641301120000|2022-01-04 12:58:40|12272.13|12272.13|12273.22|12273.22|12273.22|12273.22|12272.13|12272.13|0
1641301140000|2022-01-04 12:59:00|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|12272.1|0
1641301210000|2022-01-04 13:00:10|12271.81|12271.81|12275.02|12275.02|12275.02|12275.02|12271.81|12271.81|0
1641301220000|2022-01-04 13:00:20|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|0
1641301270000|2022-01-04 13:01:10|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|12275.54|0
1641301280000|2022-01-04 13:01:20|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|12273.93|0
1641301310000|2022-01-04 13:01:50|12274.4|12274.4|12274.4|12274.4|12274.4|12274.4|12274.4|12274.4|0
1641301320000|2022-01-04 13:02:00|12272.79|12272.79|12272.79|12272.79|12272.79|12272.79|12272.79|12272.79|0
1641301340000|2022-01-04 13:02:20|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|12271.18|0
1641301380000|2022-01-04 13:03:00|12272.79|12272.79|12274.4|12274.4|12274.4|12274.4|12272.79|12272.79|0
1641301400000|2022-01-04 13:03:20|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|12271.38|0
1641301420000|2022-01-04 13:03:40|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|12270.51|0
1641301500000|2022-01-04 13:05:00|12268.9|12268.9|12268.9|12268.9|12268.9|12268.9|12268.9|12268.9|0
1641301510000|2022-01-04 13:05:10|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|12267.29|0
1641301550000|2022-01-04 13:05:50|12266.35|12266.35|12266.35|12266.35|12266.35|12266.35|12266.35|12266.35|0
1641301580000|2022-01-04 13:06:20|12266.82|12266.82|12269.55|12269.55|12269.55|12269.55|12266.82|12266.82|0
1641301600000|2022-01-04 13:06:40|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|12270.49|0
1641301610000|2022-01-04 13:06:50|12271.94|12271.94|12273.04|12273.04|12273.04|12273.04|12271.94|12271.94|0
1641301640000|2022-01-04 13:07:20|12273.64|12273.64|12275.13|12275.13|12275.13|12275.13|12273.64|12273.64|0
1641301650000|2022-01-04 13:07:30|12276.22|12276.22|12276.22|12276.22|12276.22|12276.22|12276.22|12276.22|0
1641301670000|2022-01-04 13:07:50|12277.16|12277.16|12279.11|12279.11|12279.11|12279.11|12277.16|12277.16|0
1641301680000|2022-01-04 13:08:00|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|12279.71|0
1641301690000|2022-01-04 13:08:10|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|0
1641301740000|2022-01-04 13:09:00|12283|12283|12283|12283|12283|12283|12283|12283|0
1641301760000|2022-01-04 13:09:20|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|12281.9|0
1641301770000|2022-01-04 13:09:30|12284.12|12284.12|12285.14|12285.14|12285.14|12285.14|12284.12|12284.12|0
1641301800000|2022-01-04 13:10:00|12284.67|12284.67|12284.67|12284.67|12284.67|12284.67|12284.67|12284.67|0
1641301810000|2022-01-04 13:10:10|12292.71|12292.71|12292.71|12292.71|12292.71|12292.71|12292.71|12292.71|0
1641301820000|2022-01-04 13:10:20|12291.1|12291.1|12291.1|12291.1|12291.1|12291.1|12291.1|12291.1|0
1641301830000|2022-01-04 13:10:30|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|12291.83|0
1641301860000|2022-01-04 13:11:00|12291.25|12291.25|12291.25|12291.25|12291.25|12291.25|12291.25|12291.25|0
1641301890000|2022-01-04 13:11:30|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|0
1641301900000|2022-01-04 13:11:40|12288.7|12288.7|12288.7|12288.7|12288.7|12288.7|12288.7|12288.7|0
1641301910000|2022-01-04 13:11:50|12287.09|12287.09|12287.82|12287.82|12287.82|12287.82|12287.09|12287.09|0
1641301980000|2022-01-04 13:13:00|12286.21|12286.21|12286.21|12286.21|12286.21|12286.21|12286.21|12286.21|0
1641302020000|2022-01-04 13:13:40|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|12285.92|0
1641302040000|2022-01-04 13:14:00|12289.14|12289.14|12289.14|12289.14|12289.14|12289.14|12289.14|12289.14|0
1641302050000|2022-01-04 13:14:10|12285.92|12285.92|12284.83|12284.83|12285.92|12285.92|12284.83|12284.83|0
1641302060000|2022-01-04 13:14:20|12290.6|12290.6|12289.21|12289.21|12291.94|12291.94|12289.21|12289.21|0
1641302070000|2022-01-04 13:14:30|12289.68|12289.68|12300.62|12300.62|12300.62|12300.62|12289.68|12289.68|0
1641302080000|2022-01-04 13:14:40|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|12299.52|0
1641302090000|2022-01-04 13:14:50|12301.13|12301.13|12302.22|12302.22|12302.22|12302.22|12301.13|12301.13|0
1641302100000|2022-01-04 13:15:00|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|0
1641302130000|2022-01-04 13:15:30|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|0
1641302150000|2022-01-04 13:15:50|12298.54|12298.54|12299.26|12299.26|12299.26|12299.26|12298.54|12298.54|0
1641302170000|2022-01-04 13:16:10|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|12297.81|0
1641302240000|2022-01-04 13:17:20|12297.34|12297.34|12295.73|12295.73|12297.34|12297.34|12294.12|12294.12|0
1641302260000|2022-01-04 13:17:40|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|0
1641302270000|2022-01-04 13:17:50|12291.32|12291.32|12291.32|12291.32|12291.32|12291.32|12291.32|12291.32|0
1641302280000|2022-01-04 13:18:00|12291.92|12291.92|12289.99|12289.99|12291.92|12291.92|12289.99|12289.99|0
1641302290000|2022-01-04 13:18:10|12288.54|12288.54|12288.54|12288.54|12288.54|12288.54|12288.54|12288.54|0
1641302310000|2022-01-04 13:18:30|12289.74|12289.74|12291.8|12291.8|12292.4|12292.4|12289.74|12289.74|0
1641302370000|2022-01-04 13:19:30|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|12295.01|0
1641302380000|2022-01-04 13:19:40|12295.95|12295.95|12296.21|12296.21|12296.21|12296.21|12295.95|12295.95|0
1641302400000|2022-01-04 13:20:00|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|12295.12|0
1641302430000|2022-01-04 13:20:30|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|12293.51|0
1641302490000|2022-01-04 13:21:30|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|12294.23|0
1641302510000|2022-01-04 13:21:50|12292.63|12292.63|12291.53|12291.53|12292.63|12292.63|12291.53|12291.53|0
1641302580000|2022-01-04 13:23:00|12290.4|12290.4|12290.4|12290.4|12290.4|12290.4|12290.4|12290.4|0
1641302630000|2022-01-04 13:23:50|12291|12291|12291|12291|12291|12291|12291|12291|0
1641302640000|2022-01-04 13:24:00|12292.61|12292.61|12292.61|12292.61|12292.61|12292.61|12291|12291|0
1641302700000|2022-01-04 13:25:00|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|12293.71|0
1641302710000|2022-01-04 13:25:10|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|12292.1|0
1641302780000|2022-01-04 13:26:20|12290.49|12290.49|12292.1|12292.1|12292.1|12292.1|12290.49|12290.49|0
1641302810000|2022-01-04 13:26:50|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|12290.49|0
1641302830000|2022-01-04 13:27:10|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|12288.3|0
1641302890000|2022-01-04 13:28:10|12286.89|12286.89|12283.51|12283.51|12286.89|12286.89|12283.51|12283.51|0
1641302900000|2022-01-04 13:28:20|12282.42|12282.42|12285|12285|12285|12285|12282.42|12282.42|0
1641302910000|2022-01-04 13:28:30|12284.4|12284.4|12283.8|12283.8|12284.4|12284.4|12283.8|12283.8|0
1641302940000|2022-01-04 13:29:00|12284.53|12284.53|12284.53|12284.53|12284.53|12284.53|12284.53|12284.53|0
1641302950000|2022-01-04 13:29:10|12285.62|12285.62|12287.23|12287.23|12287.23|12287.23|12285.62|12285.62|0
1641303010000|2022-01-04 13:30:10|12290.45|12290.45|12291.03|12291.03|12291.03|12291.03|12290.45|12290.45|0
1641303060000|2022-01-04 13:31:00|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|12295.85|0
1641303140000|2022-01-04 13:32:20|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|12296.58|0
1641303160000|2022-01-04 13:32:40|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|12298.19|0
1641303170000|2022-01-04 13:32:50|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|12299.8|0
1641303180000|2022-01-04 13:33:00|12300.67|12300.67|12301.54|12301.54|12301.54|12301.54|12300.67|12300.67|0
1641303210000|2022-01-04 13:33:30|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|12302.12|0
1641303220000|2022-01-04 13:33:40|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|12300.51|0
1641303230000|2022-01-04 13:33:50|12300.04|12300.04|12295.88|12295.88|12300.04|12300.04|12295.88|12295.88|0
1641303240000|2022-01-04 13:34:00|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|12295.41|0
1641303270000|2022-01-04 13:34:30|12294.69|12294.69|12294.69|12294.69|12294.69|12294.69|12294.69|12294.69|0
1641303320000|2022-01-04 13:35:20|12295.89|12295.89|12296.61|12296.61|12296.61|12296.61|12295.89|12295.89|0
1641303340000|2022-01-04 13:35:40|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|12295.67|0
1641303350000|2022-01-04 13:35:50|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|12296.77|0
1641303360000|2022-01-04 13:36:00|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|12297.5|0
1641303370000|2022-01-04 13:36:10|12298.44|12298.44|12298.91|12298.91|12298.91|12298.91|12298.44|12298.44|0
1641303380000|2022-01-04 13:36:20|12300.78|12300.78|12301.92|12301.92|12302.39|12302.39|12300.78|12300.78|0
1641303390000|2022-01-04 13:36:30|12302.39|12302.39|12301.92|12301.92|12302.39|12302.39|12301.92|12301.92|0
1641303400000|2022-01-04 13:36:40|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|12303.53|0
1641303410000|2022-01-04 13:36:50|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|0
1641303420000|2022-01-04 13:37:00|12303.82|12303.82|12303.24|12303.24|12303.82|12303.82|12303.24|12303.24|0
1641303470000|2022-01-04 13:37:50|12302.51|12302.51|12302.51|12302.51|12302.51|12302.51|12302.51|12302.51|0
1641303510000|2022-01-04 13:38:30|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|12300.91|0
1641303570000|2022-01-04 13:39:30|12302.51|12302.51|12302.51|12302.51|12302.51|12302.51|12302.51|12302.51|0
1641303620000|2022-01-04 13:40:20|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|12303.24|0
1641303640000|2022-01-04 13:40:40|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|12301.63|0
1641303650000|2022-01-04 13:40:50|12302.1|12302.1|12302.1|12302.1|12302.1|12302.1|12302.1|12302.1|0
1641303660000|2022-01-04 13:41:00|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|0
1641303670000|2022-01-04 13:41:10|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|0
1641303690000|2022-01-04 13:41:30|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|12303.23|0
1641303740000|2022-01-04 13:42:20|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|12303.96|0
1641303760000|2022-01-04 13:42:40|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|0
1641303800000|2022-01-04 13:43:20|12304.85|12304.85|12304.85|12304.85|12304.85|12304.85|12304.85|12304.85|0
1641303810000|2022-01-04 13:43:30|12305.94|12305.94|12307.04|12307.04|12307.04|12307.04|12305.94|12305.94|0
1641303840000|2022-01-04 13:44:00|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|12308.65|0
1641303860000|2022-01-04 13:44:20|12309.74|12309.74|12310.21|12310.21|12310.21|12310.21|12309.74|12309.74|0
1641303910000|2022-01-04 13:45:10|12308.6|12308.6|12307.51|12307.51|12308.6|12308.6|12307.51|12307.51|0
1641303940000|2022-01-04 13:45:40|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|12304.29|0
1641303960000|2022-01-04 13:46:00|12305.9|12305.9|12305.9|12305.9|12305.9|12305.9|12305.9|12305.9|0
1641304060000|2022-01-04 13:47:40|12306.63|12306.63|12306.92|12306.92|12306.92|12306.92|12306.63|12306.63|0
1641304070000|2022-01-04 13:47:50|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|12305.31|0
1641304100000|2022-01-04 13:48:20|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|12303.7|0
1641304120000|2022-01-04 13:48:40|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|12302.97|0
1641304150000|2022-01-04 13:49:10|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|12301.37|0
1641304190000|2022-01-04 13:49:50|12302.09|12302.09|12302.09|12302.09|12302.09|12302.09|12302.09|12302.09|0
1641304230000|2022-01-04 13:50:30|12301.51|12301.51|12302.29|12302.29|12302.29|12302.29|12300.69|12300.69|0
1641304310000|2022-01-04 13:51:50|12303.9|12303.9|12303.9|12303.9|12303.9|12303.9|12303.9|12303.9|0
1641304320000|2022-01-04 13:52:00|12303.17|12303.17|12303.17|12303.17|12303.17|12303.17|12303.17|12303.17|0
1641304330000|2022-01-04 13:52:10|12303.46|12303.46|12303.46|12303.46|12303.46|12303.46|12303.46|12303.46|0
1641304350000|2022-01-04 13:52:30|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|12304.4|0
1641304400000|2022-01-04 13:53:20|12304.69|12304.69|12304.69|12304.69|12304.69|12304.69|12304.69|12304.69|0
1641304450000|2022-01-04 13:54:10|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|12302.5|0
1641304490000|2022-01-04 13:54:50|12300.89|12300.89|12300.89|12300.89|12300.89|12300.89|12300.89|12300.89|0
1641304500000|2022-01-04 13:55:00|12300.43|12300.43|12300.43|12300.43|12300.43|12300.43|12300.43|12300.43|0
1641304520000|2022-01-04 13:55:20|12299.96|12299.96|12299.49|12299.49|12299.96|12299.96|12299.49|12299.49|0
1641304530000|2022-01-04 13:55:30|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|12299.2|0
1641304540000|2022-01-04 13:55:40|12299.67|12299.67|12300.86|12300.86|12301.44|12301.44|12299.67|12299.67|0
1641304550000|2022-01-04 13:55:50|12302.47|12302.47|12300.86|12300.86|12302.47|12302.47|12300.86|12300.86|0
1641304560000|2022-01-04 13:56:00|12300.14|12300.14|12298.53|12298.53|12300.14|12300.14|12298.53|12298.53|0
1641304570000|2022-01-04 13:56:10|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|12298.24|0
1641304610000|2022-01-04 13:56:50|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|12298.96|0
1641304650000|2022-01-04 13:57:30|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|12299.69|0
1641304670000|2022-01-04 13:57:50|12301.3|12301.3|12301.3|12301.3|12301.3|12301.3|12301.3|12301.3|0
1641304690000|2022-01-04 13:58:10|12303.12|12303.12|12308.94|12308.94|12308.94|12308.94|12303.12|12303.12|0
1641304700000|2022-01-04 13:58:20|12308.22|12308.22|12308.22|12308.22|12308.22|12308.22|12308.22|12308.22|0
1641304720000|2022-01-04 13:58:40|12310.4|12310.4|12310.4|12310.4|12311.13|12311.13|12310.4|12310.4|0
1641304730000|2022-01-04 13:58:50|12311.85|12311.85|12311.85|12311.85|12311.85|12311.85|12311.85|12311.85|0
1641304740000|2022-01-04 13:59:00|12313.31|12313.31|12311.24|12311.24|12313.31|12313.31|12310.11|12310.11|0
1641304750000|2022-01-04 13:59:10|12310.51|12310.51|12311.24|12311.24|12311.24|12311.24|12310.51|12310.51|0
1641304760000|2022-01-04 13:59:20|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|12309.78|0
1641304790000|2022-01-04 13:59:50|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|12307.6|0
1641304810000|2022-01-04 14:00:10|12306.87|12306.87|12307.6|12307.6|12307.6|12307.6|12306.87|12306.87|0
1641304880000|2022-01-04 14:01:20|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|12308.07|0
1641304890000|2022-01-04 14:01:30|12308.36|12308.36|12308.36|12308.36|12308.36|12308.36|12308.36|12308.36|0
1641304910000|2022-01-04 14:01:50|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|12309.97|0
1641304930000|2022-01-04 14:02:10|12309.24|12309.24|12308.51|12308.51|12309.24|12309.24|12308.51|12308.51|0
1641304940000|2022-01-04 14:02:20|12307.78|12307.78|12307.2|12307.2|12307.78|12307.78|12307.2|12307.2|0
1641304960000|2022-01-04 14:02:40|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|12307.67|0
1641305000000|2022-01-04 14:03:20|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|12308.77|0
1641305050000|2022-01-04 14:04:10|12308.48|12308.48|12308.01|12308.01|12308.48|12308.48|12308.01|12308.01|0
1641305060000|2022-01-04 14:04:20|12307.28|12307.28|12307.28|12307.28|12307.28|12307.28|12307.28|12307.28|0
1641305070000|2022-01-04 14:04:30|12307.75|12307.75|12307.28|12307.28|12307.75|12307.75|12307.28|12307.28|0
1641305080000|2022-01-04 14:04:40|12305.67|12305.67|12304.47|12304.47|12305.67|12305.67|12304.47|12304.47|0
1641305090000|2022-01-04 14:04:50|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|12303.38|0
1641305120000|2022-01-04 14:05:20|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|0
1641305190000|2022-01-04 14:06:30|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|12306.08|0
1641305200000|2022-01-04 14:06:40|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|12304.47|0
1641305240000|2022-01-04 14:07:20|12304.94|12304.94|12307.35|12307.35|12307.35|12307.35|12304.94|12304.94|0
1641305260000|2022-01-04 14:07:40|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|12307.82|0
1641305280000|2022-01-04 14:08:00|12307.09|12307.09|12306.15|12306.15|12307.09|12307.09|12306.15|12306.15|0
1641305300000|2022-01-04 14:08:20|12307.25|12307.25|12305.08|12305.08|12308.3|12308.3|12305.08|12305.08|0
1641305310000|2022-01-04 14:08:30|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|12304.61|0
1641305330000|2022-01-04 14:08:50|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|12305.21|0
1641305370000|2022-01-04 14:09:30|12303.6|12303.6|12303.6|12303.6|12303.6|12303.6|12303.6|12303.6|0
1641305380000|2022-01-04 14:09:40|12302.66|12302.66|12302.19|12302.19|12302.66|12302.66|12302.19|12302.19|0
1641305390000|2022-01-04 14:09:50|12300.58|12300.58|12300.58|12300.58|12300.58|12300.58|12300.58|12300.58|0
1641305460000|2022-01-04 14:11:00|12302.19|12302.19|12303.29|12303.29|12303.29|12303.29|12302.19|12302.19|0
1641305480000|2022-01-04 14:11:20|12301.68|12301.68|12300.74|12300.74|12301.68|12301.68|12300.74|12300.74|0
1641305520000|2022-01-04 14:12:00|12299.42|12299.42|12299.42|12299.42|12299.42|12299.42|12299.42|12299.42|0
1641305530000|2022-01-04 14:12:10|12299.71|12299.71|12300.84|12300.84|12301.97|12301.97|12299.71|12299.71|0
1641305550000|2022-01-04 14:12:30|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|12301.31|0
1641305560000|2022-01-04 14:12:40|12300.21|12300.21|12300.21|12300.21|12300.21|12300.21|12300.21|12300.21|0
1641305630000|2022-01-04 14:13:50|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|12299.01|0
1641305640000|2022-01-04 14:14:00|12299.3|12299.3|12302.83|12302.83|12302.83|12302.83|12299.3|12299.3|0
1641305650000|2022-01-04 14:14:10|12304.43|12304.43|12303.96|12303.96|12304.43|12304.43|12303.96|12303.96|0
1641305670000|2022-01-04 14:14:30|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|12304.25|0
1641305690000|2022-01-04 14:14:50|12303.67|12303.67|12301.47|12301.47|12303.67|12303.67|12300.37|12300.37|0
1641305710000|2022-01-04 14:15:10|12299.86|12299.86|12298.66|12298.66|12299.86|12299.86|12298.66|12298.66|0
1641305720000|2022-01-04 14:15:20|12299.53|12299.53|12300.55|12300.55|12300.55|12300.55|12297.39|12297.39|0
1641305760000|2022-01-04 14:16:00|12300.26|12300.26|12299.97|12299.97|12300.26|12300.26|12299.97|12299.97|0
1641305770000|2022-01-04 14:16:10|12300.12|12300.12|12300.12|12300.12|12300.12|12300.12|12300.12|12300.12|0
1641305790000|2022-01-04 14:16:30|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|12300.41|0
1641305800000|2022-01-04 14:16:40|12301.35|12301.35|12300.99|12300.99|12301.35|12301.35|12299.79|12299.79|0
1641305810000|2022-01-04 14:16:50|12302.59|12302.59|12302.72|12302.72|12303.19|12303.19|12302.59|12302.59|0
1641305830000|2022-01-04 14:17:10|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|12302.25|0
1641305850000|2022-01-04 14:17:30|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|0
1641305860000|2022-01-04 14:17:40|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|12300.36|0
1641305870000|2022-01-04 14:17:50|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|12300.65|0
1641305880000|2022-01-04 14:18:00|12300.36|12300.36|12298.11|12298.11|12300.36|12300.36|12298.11|12298.11|0
1641305890000|2022-01-04 14:18:10|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|12297.64|0
1641305900000|2022-01-04 14:18:20|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|12297.35|0
1641305910000|2022-01-04 14:18:30|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|12296.62|0
1641305960000|2022-01-04 14:19:20|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|12295.53|0
1641306010000|2022-01-04 14:20:10|12295.82|12295.82|12294.66|12294.66|12295.82|12295.82|12294.66|12294.66|0
1641306060000|2022-01-04 14:21:00|12293.56|12293.56|12294.66|12294.66|12294.66|12294.66|12293.56|12293.56|0
1641306070000|2022-01-04 14:21:10|12293.56|12293.56|12291.95|12291.95|12293.56|12293.56|12291.95|12291.95|0
1641306080000|2022-01-04 14:21:20|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|12290.86|0
1641306100000|2022-01-04 14:21:40|12291.8|12291.8|12292.67|12292.67|12292.67|12292.67|12291.8|12291.8|0
1641306120000|2022-01-04 14:22:00|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|12293.39|0
1641306130000|2022-01-04 14:22:10|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|12293.68|0
1641306190000|2022-01-04 14:23:10|12294.41|12294.41|12294.41|12294.41|12294.41|12294.41|12294.41|12294.41|0
1641306210000|2022-01-04 14:23:30|12296.02|12296.02|12296.02|12296.02|12296.02|12296.02|12296.02|12296.02|0
1641306230000|2022-01-04 14:23:50|12294.89|12294.89|12294.89|12294.89|12294.89|12294.89|12294.89|12294.89|0
1641306260000|2022-01-04 14:24:20|12294.6|12294.6|12292.87|12292.87|12294.6|12294.6|12292.87|12292.87|0
1641306270000|2022-01-04 14:24:30|12292.58|12292.58|12291.85|12291.85|12292.58|12292.58|12291.85|12291.85|0
1641306300000|2022-01-04 14:25:00|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|12291.12|0
1641306340000|2022-01-04 14:25:40|12291.59|12291.59|12291.59|12291.59|12291.59|12291.59|12291.59|12291.59|0
1641306360000|2022-01-04 14:26:00|12292.17|12292.17|12292.64|12292.64|12292.64|12292.64|12292.17|12292.17|0
1641306420000|2022-01-04 14:27:00|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|12292.04|0
1641306450000|2022-01-04 14:27:30|12288.82|12288.82|12280.85|12280.85|12288.82|12288.82|12280.85|12280.85|0
1641306470000|2022-01-04 14:27:50|12280.38|12280.38|12280.25|12280.25|12280.38|12280.38|12279.78|12279.78|0
1641306480000|2022-01-04 14:28:00|12278.64|12278.64|12278.64|12278.64|12278.64|12278.64|12278.17|12278.17|0
1641306490000|2022-01-04 14:28:10|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|12278.93|0
1641306500000|2022-01-04 14:28:20|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|12277.32|0
1641306520000|2022-01-04 14:28:40|12275.72|12275.72|12275.72|12275.72|12275.72|12275.72|12275.72|12275.72|0
1641306530000|2022-01-04 14:28:50|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|12276.32|0
1641306550000|2022-01-04 14:29:10|12276.61|12276.61|12276.61|12276.61|12276.61|12276.61|12276.61|12276.61|0
1641306580000|2022-01-04 14:29:40|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|12273.39|0
1641306590000|2022-01-04 14:29:50|12273.68|12273.68|12273.68|12273.68|12273.68|12273.68|12273.68|12273.68|0
1641306600000|2022-01-04 14:30:00|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|12274.15|0
1641306610000|2022-01-04 14:30:10|12272.54|12272.54|12270.38|12270.38|12272.54|12272.54|12270.38|12270.38|0
1641306620000|2022-01-04 14:30:20|12268.77|12268.77|12268.77|12268.77|12268.77|12268.77|12267.16|12267.16|0
1641306630000|2022-01-04 14:30:30|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|12267.16|0
1641306640000|2022-01-04 14:30:40|12267.89|12267.89|12267.42|12267.42|12267.89|12267.89|12267.42|12267.42|0
1641306660000|2022-01-04 14:31:00|12264.2|12264.2|12258.85|12258.85|12264.2|12264.2|12258.85|12258.85|0
1641306670000|2022-01-04 14:31:10|12258.38|12258.38|12253|12253|12258.38|12258.38|12253|12253|0
1641306680000|2022-01-04 14:31:20|12251.4|12251.4|12255.66|12255.66|12255.66|12255.66|12251.4|12251.4|0
1641306690000|2022-01-04 14:31:30|12256.39|12256.39|12256.99|12256.99|12256.99|12256.99|12256.39|12256.39|0
1641306710000|2022-01-04 14:31:50|12260.21|12260.21|12261.99|12261.99|12261.99|12261.99|12260.21|12260.21|0
1641306720000|2022-01-04 14:32:00|12262.46|12262.46|12259.92|12259.92|12262.46|12262.46|12259.92|12259.92|0
1641306740000|2022-01-04 14:32:20|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|0
1641306760000|2022-01-04 14:32:40|12259.4|12259.4|12265.51|12265.51|12265.51|12265.51|12259.4|12259.4|0
1641306780000|2022-01-04 14:33:00|12264.78|12264.78|12262.29|12262.29|12265.51|12265.51|12262.29|12262.29|0
1641306790000|2022-01-04 14:33:10|12261.82|12261.82|12258.24|12258.24|12261.82|12261.82|12258.24|12258.24|0
1641306820000|2022-01-04 14:33:40|12261.46|12261.46|12259.85|12259.85|12261.46|12261.46|12259.85|12259.85|0
1641306850000|2022-01-04 14:34:10|12259.12|12259.12|12259.12|12259.12|12259.12|12259.12|12259.12|12259.12|0
1641306860000|2022-01-04 14:34:20|12258.66|12258.66|12258.66|12258.66|12258.66|12258.66|12258.66|12258.66|0
1641306870000|2022-01-04 14:34:30|12258.36|12258.36|12256.91|12256.91|12258.36|12258.36|12256.91|12256.91|0
1641306880000|2022-01-04 14:34:40|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|12255.11|0
1641306890000|2022-01-04 14:34:50|12254.02|12254.02|12254.66|12254.66|12254.66|12254.66|12254.02|12254.02|0
1641306920000|2022-01-04 14:35:20|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|12259.49|0
1641306930000|2022-01-04 14:35:30|12257.88|12257.88|12254.96|12254.96|12257.88|12257.88|12254.96|12254.96|0
1641306940000|2022-01-04 14:35:40|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|12256.06|0
1641306950000|2022-01-04 14:35:50|12255.12|12255.12|12254.83|12254.83|12255.12|12255.12|12254.83|12254.83|0
1641306960000|2022-01-04 14:36:00|12254.19|12254.19|12255.38|12255.38|12255.38|12255.38|12254.19|12254.19|0
1641306980000|2022-01-04 14:36:20|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|12255.85|0
1641307000000|2022-01-04 14:36:40|12256.43|12256.43|12257.57|12257.57|12258.04|12258.04|12256.43|12256.43|0
1641307020000|2022-01-04 14:37:00|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|12258.17|0
1641307030000|2022-01-04 14:37:10|12256.56|12256.56|12256.27|12256.27|12256.56|12256.56|12256.27|12256.27|0
1641307040000|2022-01-04 14:37:20|12255.34|12255.34|12255.34|12255.34|12255.34|12255.34|12255.34|12255.34|0
1641307050000|2022-01-04 14:37:30|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|12255.04|0
1641307060000|2022-01-04 14:37:40|12253.44|12253.44|12253.44|12253.44|12253.44|12253.44|12253.44|12253.44|0
1641307110000|2022-01-04 14:38:30|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|12254.53|0
1641307120000|2022-01-04 14:38:40|12254.24|12254.24|12252.05|12252.05|12254.24|12254.24|12252.05|12252.05|0
1641307130000|2022-01-04 14:38:50|12250.44|12250.44|12250.44|12250.44|12250.44|12250.44|12250.44|12250.44|0
1641307160000|2022-01-04 14:39:20|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|12251.57|0
1641307180000|2022-01-04 14:39:40|12251.1|12251.1|12251.1|12251.1|12251.1|12251.1|12251.1|12251.1|0
1641307220000|2022-01-04 14:40:20|12247.88|12247.88|12246.28|12246.28|12247.88|12247.88|12246.28|12246.28|0
1641307260000|2022-01-04 14:41:00|12247.88|12247.88|12246.03|12246.03|12247.88|12247.88|12246.03|12246.03|0
1641307270000|2022-01-04 14:41:10|12240.74|12240.74|12237.45|12237.45|12240.74|12240.74|12237.45|12237.45|0
1641307290000|2022-01-04 14:41:30|12237.16|12237.16|12243.88|12243.88|12243.88|12243.88|12237.16|12237.16|0
1641307300000|2022-01-04 14:41:40|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|12244.98|0
1641307310000|2022-01-04 14:41:50|12244.69|12244.69|12246.51|12246.51|12246.88|12246.88|12244.69|12244.69|0
1641307320000|2022-01-04 14:42:00|12246.98|12246.98|12247.71|12247.71|12247.71|12247.71|12246.98|12246.98|0
1641307340000|2022-01-04 14:42:20|12248.43|12248.43|12243.61|12243.61|12248.43|12248.43|12243.61|12243.61|0
1641307370000|2022-01-04 14:42:50|12242|12242|12240.39|12240.39|12242|12242|12240.39|12240.39|0
1641307380000|2022-01-04 14:43:00|12241.49|12241.49|12240.91|12240.91|12241.49|12241.49|12240.91|12240.91|0
1641307390000|2022-01-04 14:43:10|12239.97|12239.97|12239.5|12239.5|12239.97|12239.97|12239.5|12239.5|0
1641307420000|2022-01-04 14:43:40|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|12242.72|0
1641307430000|2022-01-04 14:43:50|12241.99|12241.99|12243.08|12243.08|12243.08|12243.08|12241.99|12241.99|0
1641307450000|2022-01-04 14:44:10|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|12242.61|0
1641307480000|2022-01-04 14:44:40|12245.25|12245.25|12247.42|12247.42|12247.42|12247.42|12245.25|12245.25|0
1641307490000|2022-01-04 14:44:50|12246.55|12246.55|12246.26|12246.26|12246.55|12246.55|12246.26|12246.26|0
1641307500000|2022-01-04 14:45:00|12244.65|12244.65|12244.18|12244.18|12244.65|12244.65|12244.18|12244.18|0
1641307510000|2022-01-04 14:45:10|12244.91|12244.91|12246.12|12246.12|12246.12|12246.12|12244.91|12244.91|0
1641307520000|2022-01-04 14:45:20|12246.85|12246.85|12248.46|12248.46|12248.46|12248.46|12246.85|12246.85|0
1641307560000|2022-01-04 14:46:00|12246.85|12246.85|12244.1|12244.1|12247.32|12247.32|12244.1|12244.1|0
1641307580000|2022-01-04 14:46:20|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|12243.37|0
1641307590000|2022-01-04 14:46:30|12242.91|12242.91|12244.51|12244.51|12244.51|12244.51|12242.91|12242.91|0
1641307640000|2022-01-04 14:47:20|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|0
1641307650000|2022-01-04 14:47:30|12247.06|12247.06|12245.45|12245.45|12247.06|12247.06|12245.45|12245.45|0
1641307690000|2022-01-04 14:48:10|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|0
1641307700000|2022-01-04 14:48:20|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|0
1641307710000|2022-01-04 14:48:30|12248|12248|12248|12248|12248|12248|12248|12248|0
1641307730000|2022-01-04 14:48:50|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|12248.47|0
1641307770000|2022-01-04 14:49:30|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|12250.08|0
1641307780000|2022-01-04 14:49:40|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|12251.69|0
1641307790000|2022-01-04 14:49:50|12250.08|12250.08|12249.44|12249.44|12250.08|12250.08|12249.44|12249.44|0
1641307800000|2022-01-04 14:50:00|12249.91|12249.91|12247.1|12247.1|12249.91|12249.91|12247.1|12247.1|0
1641307810000|2022-01-04 14:50:10|12243.89|12243.89|12241.37|12241.37|12243.89|12243.89|12241.37|12241.37|0
1641307830000|2022-01-04 14:50:30|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|12240.28|0
1641307870000|2022-01-04 14:51:10|12241.01|12241.01|12245.34|12245.34|12245.34|12245.34|12241.01|12241.01|0
1641307880000|2022-01-04 14:51:20|12248.56|12248.56|12249.29|12249.29|12249.29|12249.29|12248.56|12248.56|0
1641307920000|2022-01-04 14:52:00|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|12250.38|0
1641307940000|2022-01-04 14:52:20|12250.67|12250.67|12251.4|12251.4|12251.4|12251.4|12250.67|12250.67|0
1641307960000|2022-01-04 14:52:40|12249.79|12249.79|12251.4|12251.4|12251.4|12251.4|12249.79|12249.79|0
1641307980000|2022-01-04 14:53:00|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|12253.01|0
1641307990000|2022-01-04 14:53:10|12253.48|12253.48|12256.39|12256.39|12256.39|12256.39|12253.48|12253.48|0
1641308010000|2022-01-04 14:53:30|12254.79|12254.79|12256.36|12256.36|12256.36|12256.36|12254.79|12254.79|0
1641308040000|2022-01-04 14:54:00|12259.58|12259.58|12258.85|12258.85|12259.58|12259.58|12258.85|12258.85|0
1641308050000|2022-01-04 14:54:10|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|12259.94|0
1641308070000|2022-01-04 14:54:30|12260.81|12260.81|12261.94|12261.94|12261.94|12261.94|12260.81|12260.81|0
1641308100000|2022-01-04 14:55:00|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|0
1641308110000|2022-01-04 14:55:10|12260.78|12260.78|12259.65|12259.65|12260.78|12260.78|12259.65|12259.65|0
1641308140000|2022-01-04 14:55:40|12260.38|12260.38|12260.38|12260.38|12260.38|12260.38|12260.38|12260.38|0
1641308150000|2022-01-04 14:55:50|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|12261.99|0
1641308160000|2022-01-04 14:56:00|12260.38|12260.38|12261.99|12261.99|12261.99|12261.99|12260.38|12260.38|0
1641308190000|2022-01-04 14:56:30|12263.6|12263.6|12266.88|12266.88|12266.88|12266.88|12263.6|12263.6|0
1641308210000|2022-01-04 14:56:50|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|12268.49|0
1641308220000|2022-01-04 14:57:00|12267.76|12267.76|12262.85|12262.85|12267.76|12267.76|12262.85|12262.85|0
1641308230000|2022-01-04 14:57:10|12263.14|12263.14|12262.41|12262.41|12263.14|12263.14|12262.41|12262.41|0
1641308240000|2022-01-04 14:57:20|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|12263.14|0
1641308260000|2022-01-04 14:57:40|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|12264.75|0
1641308280000|2022-01-04 14:58:00|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|12264.15|0
1641308300000|2022-01-04 14:58:20|12260.93|12260.93|12260.93|12260.93|12260.93|12260.93|12260.93|12260.93|0
1641308310000|2022-01-04 14:58:30|12259.32|12259.32|12259.32|12259.32|12259.32|12259.32|12259.32|12259.32|0
1641308320000|2022-01-04 14:58:40|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|0
1641308330000|2022-01-04 14:58:50|12258.52|12258.52|12258.52|12258.52|12258.52|12258.52|12258.52|12258.52|0
1641308360000|2022-01-04 14:59:20|12260.13|12260.13|12260.13|12260.13|12260.13|12260.13|12260.13|12260.13|0
1641308380000|2022-01-04 14:59:40|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|12260.85|0
1641308400000|2022-01-04 15:00:00|12262.46|12262.46|12265.22|12265.22|12265.22|12265.22|12262.46|12262.46|0
1641308410000|2022-01-04 15:00:10|12264.13|12264.13|12264.42|12264.42|12264.42|12264.42|12264.13|12264.13|0
1641308460000|2022-01-04 15:01:00|12264.13|12264.13|12259.44|12259.44|12264.13|12264.13|12259.44|12259.44|0
1641308470000|2022-01-04 15:01:10|12257.83|12257.83|12256.22|12256.22|12257.83|12257.83|12256.22|12256.22|0
1641308480000|2022-01-04 15:01:20|12256.51|12256.51|12257.61|12257.61|12257.61|12257.61|12256.51|12256.51|0
1641308510000|2022-01-04 15:01:50|12260.82|12260.82|12262.28|12262.28|12262.31|12262.31|12260.82|12260.82|0
1641308520000|2022-01-04 15:02:00|12262.88|12262.88|12264|12264|12264|12264|12262.88|12262.88|0
1641308530000|2022-01-04 15:02:10|12262.6|12262.6|12228.75|12228.75|12262.6|12262.6|12228.75|12228.75|0
1641308540000|2022-01-04 15:02:20|12223.58|12223.58|12234.19|12234.19|12234.19|12234.19|12207.61|12207.61|0
1641308550000|2022-01-04 15:02:30|12235.29|12235.29|12243.76|12243.76|12243.76|12243.76|12235.29|12235.29|0
1641308560000|2022-01-04 15:02:40|12242.35|12242.35|12250.33|12250.33|12250.33|12250.33|12238.59|12238.59|0
1641308570000|2022-01-04 15:02:50|12247.05|12247.05|12235.38|12235.38|12247.05|12247.05|12235.38|12235.38|0
1641308580000|2022-01-04 15:03:00|12237.72|12237.72|12239.81|12239.81|12241.69|12241.69|12232.77|12232.77|0
1641308590000|2022-01-04 15:03:10|12238.88|12238.88|12240.24|12240.24|12245.66|12245.66|12232.84|12232.84|0
1641308600000|2022-01-04 15:03:20|12238.63|12238.63|12229.91|12229.91|12238.63|12238.63|12229.91|12229.91|0
1641308610000|2022-01-04 15:03:30|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|12236.96|0
1641308620000|2022-01-04 15:03:40|12235.83|12235.83|12238.22|12238.22|12239.83|12239.83|12235.83|12235.83|0
1641308630000|2022-01-04 15:03:50|12236.62|12236.62|12236.62|12236.62|12236.62|12236.62|12236.62|12236.62|0
1641308640000|2022-01-04 15:04:00|12238.49|12238.49|12249.63|12249.63|12249.63|12249.63|12238.49|12238.49|0
1641308650000|2022-01-04 15:04:10|12244.46|12244.46|12243.53|12243.53|12244.46|12244.46|12243.53|12243.53|0
1641308670000|2022-01-04 15:04:30|12251.3|12251.3|12248.81|12248.81|12252.03|12252.03|12247.2|12247.2|0
1641308700000|2022-01-04 15:05:00|12248.09|12248.09|12248.3|12248.3|12249.02|12249.02|12248.09|12248.09|0
1641308710000|2022-01-04 15:05:10|12247.98|12247.98|12247.69|12247.69|12247.98|12247.98|12247.69|12247.69|0
1641308760000|2022-01-04 15:06:00|12248.16|12248.16|12248.16|12248.16|12248.16|12248.16|12248.16|12248.16|0
1641308770000|2022-01-04 15:06:10|12247.23|12247.23|12240.97|12240.97|12247.23|12247.23|12240.97|12240.97|0
1641308790000|2022-01-04 15:06:30|12239.09|12239.09|12238.81|12238.81|12239.28|12239.28|12238.15|12238.15|0
1641308800000|2022-01-04 15:06:40|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|12239.54|0
1641308820000|2022-01-04 15:07:00|12236.32|12236.32|12235.59|12235.59|12236.32|12236.32|12235.59|12235.59|0
1641308830000|2022-01-04 15:07:10|12236.06|12236.06|12238.14|12238.14|12238.14|12238.14|12236.06|12236.06|0
1641308840000|2022-01-04 15:07:20|12238.61|12238.61|12238.61|12238.61|12238.61|12238.61|12238.61|12238.61|0
1641308850000|2022-01-04 15:07:30|12235.39|12235.39|12236.49|12236.49|12236.49|12236.49|12235.39|12235.39|0
1641308870000|2022-01-04 15:07:50|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|12237.43|0
1641308880000|2022-01-04 15:08:00|12239.04|12239.04|12237.43|12237.43|12239.04|12239.04|12237.43|12237.43|0
1641308890000|2022-01-04 15:08:10|12236.49|12236.49|12235.55|12235.55|12236.49|12236.49|12235.55|12235.55|0
1641308910000|2022-01-04 15:08:30|12235.84|12235.84|12238.03|12238.03|12238.03|12238.03|12235.84|12235.84|0
1641308920000|2022-01-04 15:08:40|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|12238.76|0
1641308930000|2022-01-04 15:08:50|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|12240.17|0
1641308940000|2022-01-04 15:09:00|12241.77|12241.77|12241.77|12241.77|12241.77|12241.77|12241.77|12241.77|0
1641308960000|2022-01-04 15:09:20|12243.18|12243.18|12244.12|12244.12|12244.59|12244.59|12243.18|12243.18|0
1641308970000|2022-01-04 15:09:30|12242.71|12242.71|12242.71|12242.71|12242.71|12242.71|12242.71|12242.71|0
1641308980000|2022-01-04 15:09:40|12244.59|12244.59|12245.06|12245.06|12245.06|12245.06|12244.59|12244.59|0
1641308990000|2022-01-04 15:09:50|12248.28|12248.28|12248.28|12248.28|12248.28|12248.28|12248.28|12248.28|0
1641309000000|2022-01-04 15:10:00|12245.06|12245.06|12242.05|12242.05|12245.06|12245.06|12242.05|12242.05|0
1641309010000|2022-01-04 15:10:10|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|12242.64|0
1641309030000|2022-01-04 15:10:30|12241.71|12241.71|12244.05|12244.05|12244.05|12244.05|12241.71|12241.71|0
1641309040000|2022-01-04 15:10:40|12247.34|12247.34|12246.24|12246.24|12247.34|12247.34|12246.24|12246.24|0
1641309050000|2022-01-04 15:10:50|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|12247.34|0
1641309060000|2022-01-04 15:11:00|12245.93|12245.93|12243.82|12243.82|12245.93|12245.93|12243.82|12243.82|0
1641309070000|2022-01-04 15:11:10|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|12243.53|0
1641309100000|2022-01-04 15:11:40|12243.82|12243.82|12242.92|12242.92|12245.43|12245.43|12242.92|12242.92|0
1641309120000|2022-01-04 15:12:00|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|0
1641309140000|2022-01-04 15:12:20|12243.28|12243.28|12243.28|12243.28|12243.28|12243.28|12243.28|12243.28|0
1641309150000|2022-01-04 15:12:30|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|12245.47|0
1641309170000|2022-01-04 15:12:50|12247.08|12247.08|12247.81|12247.81|12247.81|12247.81|12247.08|12247.08|0
1641309180000|2022-01-04 15:13:00|12247.52|12247.52|12248.19|12248.19|12249.12|12249.12|12245.91|12245.91|0
1641309210000|2022-01-04 15:13:30|12249.79|12249.79|12253.01|12253.01|12253.01|12253.01|12249.79|12249.79|0
1641309220000|2022-01-04 15:13:40|12251.4|12251.4|12251.98|12251.98|12251.98|12251.98|12251.4|12251.4|0
1641309240000|2022-01-04 15:14:00|12252.27|12252.27|12252.74|12252.74|12252.74|12252.74|12252.27|12252.27|0
1641309250000|2022-01-04 15:14:10|12253.84|12253.84|12253.84|12253.84|12253.84|12253.84|12253.84|12253.84|0
1641309280000|2022-01-04 15:14:40|12252.74|12252.74|12253.86|12253.86|12254.8|12254.8|12252.45|12252.45|0
1641309290000|2022-01-04 15:14:50|12253.39|12253.39|12252.92|12252.92|12253.39|12253.39|12252.92|12252.92|0
1641309300000|2022-01-04 15:15:00|12249.71|12249.71|12249.71|12249.71|12251.31|12251.31|12249.71|12249.71|0
1641309310000|2022-01-04 15:15:10|12251.31|12251.31|12250.17|12250.17|12251.78|12251.78|12250.17|12250.17|0
1641309320000|2022-01-04 15:15:20|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|12251.11|0
1641309330000|2022-01-04 15:15:30|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|12251.4|0
1641309340000|2022-01-04 15:15:40|12250.47|12250.47|12251.4|12251.4|12251.4|12251.4|12250.47|12250.47|0
1641309350000|2022-01-04 15:15:50|12252.13|12252.13|12252.86|12252.86|12252.86|12252.86|12252.13|12252.13|0
1641309360000|2022-01-04 15:16:00|12256.08|12256.08|12254.67|12254.67|12256.08|12256.08|12254.67|12254.67|0
1641309380000|2022-01-04 15:16:20|12254.96|12254.96|12251.74|12251.74|12254.96|12254.96|12251.74|12251.74|0
1641309400000|2022-01-04 15:16:40|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|12254.96|0
1641309420000|2022-01-04 15:17:00|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|12255.43|0
1641309430000|2022-01-04 15:17:10|12256.37|12256.37|12256.37|12256.37|12256.37|12256.37|12256.37|12256.37|0
1641309480000|2022-01-04 15:18:00|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|12259.58|0
1641309490000|2022-01-04 15:18:10|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|0
1641309500000|2022-01-04 15:18:20|12257.03|12257.03|12255.94|12255.94|12257.03|12257.03|12255.94|12255.94|0
1641309510000|2022-01-04 15:18:30|12259.16|12259.16|12262.11|12262.11|12263.24|12263.24|12259.16|12259.16|0
1641309530000|2022-01-04 15:18:50|12258.89|12258.89|12258.89|12258.89|12258.89|12258.89|12258.89|12258.89|0
1641309540000|2022-01-04 15:19:00|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|12257.28|0
1641309560000|2022-01-04 15:19:20|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|12256.99|0
1641309570000|2022-01-04 15:19:30|12258.6|12258.6|12258.6|12258.6|12258.6|12258.6|12258.6|12258.6|0
1641309580000|2022-01-04 15:19:40|12259.07|12259.07|12254.92|12254.92|12259.07|12259.07|12254.92|12254.92|0
1641309600000|2022-01-04 15:20:00|12254.45|12254.45|12254.45|12254.45|12254.45|12254.45|12254.45|12254.45|0
1641309610000|2022-01-04 15:20:10|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|12257.66|0
1641309620000|2022-01-04 15:20:20|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|0
1641309660000|2022-01-04 15:21:00|12257.66|12257.66|12255.05|12255.05|12257.66|12257.66|12252.84|12252.84|0
1641309700000|2022-01-04 15:21:40|12255.38|12255.38|12254.26|12254.26|12255.38|12255.38|12254.26|12254.26|0
1641309720000|2022-01-04 15:22:00|12253.79|12253.79|12255.39|12255.39|12255.39|12255.39|12253.79|12253.79|0
1641309740000|2022-01-04 15:22:20|12257|12257|12257|12257|12257|12257|12257|12257|0
1641309750000|2022-01-04 15:22:30|12257.29|12257.29|12264.19|12264.19|12264.19|12264.19|12257.29|12257.29|0
1641309770000|2022-01-04 15:22:50|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|12260.98|0
1641309780000|2022-01-04 15:23:00|12259.88|12259.88|12253.65|12253.65|12259.88|12259.88|12253.65|12253.65|0
1641309790000|2022-01-04 15:23:10|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|12253.36|0
1641309810000|2022-01-04 15:23:30|12254.97|12254.97|12256.58|12256.58|12256.58|12256.58|12254.97|12254.97|0
1641309820000|2022-01-04 15:23:40|12255.48|12255.48|12254.07|12254.07|12255.48|12255.48|12254.07|12254.07|0
1641309840000|2022-01-04 15:24:00|12255.88|12255.88|12256.1|12256.1|12256.98|12256.98|12255.37|12255.37|0
1641309860000|2022-01-04 15:24:20|12257.26|12257.26|12256.97|12256.97|12257.26|12257.26|12256.97|12256.97|0
1641309870000|2022-01-04 15:24:30|12256.68|12256.68|12257.44|12257.44|12257.44|12257.44|12256.68|12256.68|0
1641309880000|2022-01-04 15:24:40|12258.85|12258.85|12259.31|12259.31|12259.31|12259.31|12258.85|12258.85|0
1641309890000|2022-01-04 15:24:50|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|12259.61|0
1641309900000|2022-01-04 15:25:00|12256.39|12256.39|12255.91|12255.91|12257.52|12257.52|12255.91|12255.91|0
1641309910000|2022-01-04 15:25:10|12255.18|12255.18|12252.72|12252.72|12255.18|12255.18|12252.72|12252.72|0
1641309920000|2022-01-04 15:25:20|12249.5|12249.5|12248.92|12248.92|12249.5|12249.5|12248.92|12248.92|0
1641309940000|2022-01-04 15:25:40|12250.53|12250.53|12251.13|12251.13|12251.13|12251.13|12250.53|12250.53|0
1641309950000|2022-01-04 15:25:50|12252.07|12252.07|12251.47|12251.47|12252.07|12252.07|12251.47|12251.47|0
1641309960000|2022-01-04 15:26:00|12250.87|12250.87|12252.09|12252.09|12252.09|12252.09|12250.27|12250.27|0
1641309970000|2022-01-04 15:26:10|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|12253.7|0
1641309990000|2022-01-04 15:26:30|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|0
1641310000000|2022-01-04 15:26:40|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|12255.09|0
1641310010000|2022-01-04 15:26:50|12258.3|12258.3|12258.3|12258.3|12258.3|12258.3|12258.3|12258.3|0
1641310020000|2022-01-04 15:27:00|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|12259.24|0
1641310040000|2022-01-04 15:27:20|12258.77|12258.77|12253.31|12253.31|12258.77|12258.77|12253.31|12253.31|0
1641310070000|2022-01-04 15:27:50|12253.95|12253.95|12255.05|12255.05|12255.05|12255.05|12253.95|12253.95|0
1641310080000|2022-01-04 15:28:00|12254.58|12254.58|12255.05|12255.05|12255.05|12255.05|12254.58|12254.58|0
1641310090000|2022-01-04 15:28:10|12255.52|12255.52|12257.85|12257.85|12257.85|12257.85|12255.52|12255.52|0
1641310100000|2022-01-04 15:28:20|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|0
1641310110000|2022-01-04 15:28:30|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|12259.75|0
1641310120000|2022-01-04 15:28:40|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|12261.36|0
1641310130000|2022-01-04 15:28:50|12261.94|12261.94|12260.33|12260.33|12261.94|12261.94|12260.33|12260.33|0
1641310140000|2022-01-04 15:29:00|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|12260.04|0
1641310150000|2022-01-04 15:29:10|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|12261.45|0
1641310160000|2022-01-04 15:29:20|12264.67|12264.67|12266.86|12266.86|12266.86|12266.86|12264.67|12264.67|0
1641310170000|2022-01-04 15:29:30|12267.33|12267.33|12268.05|12268.05|12268.05|12268.05|12267.33|12267.33|0
1641310180000|2022-01-04 15:29:40|12266.77|12266.77|12267.35|12267.35|12267.35|12267.35|12266.77|12266.77|0
1641310190000|2022-01-04 15:29:50|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|12268.45|0
1641310210000|2022-01-04 15:30:10|12269.17|12269.17|12269.9|12269.9|12269.9|12269.9|12269.17|12269.17|0
1641310230000|2022-01-04 15:30:30|12271.51|12271.51|12267.35|12267.35|12271.51|12271.51|12267.35|12267.35|0
1641310240000|2022-01-04 15:30:40|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|12267.06|0
1641310250000|2022-01-04 15:30:50|12266.01|12266.01|12264.19|12264.19|12266.01|12266.01|12264.19|12264.19|0
1641310270000|2022-01-04 15:31:10|12264.66|12264.66|12261.44|12261.44|12264.66|12264.66|12261.44|12261.44|0
1641310280000|2022-01-04 15:31:20|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|12260.72|0
1641310290000|2022-01-04 15:31:30|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|12261.81|0
1641310320000|2022-01-04 15:32:00|12261.08|12261.08|12264.43|12264.43|12266.04|12266.04|12261.08|12261.08|0
1641310330000|2022-01-04 15:32:10|12265.16|12265.16|12265.49|12265.49|12266.61|12266.61|12265.16|12265.16|0
1641310370000|2022-01-04 15:32:50|12266.61|12266.61|12266.32|12266.32|12266.61|12266.61|12266.32|12266.32|0
1641310380000|2022-01-04 15:33:00|12264.45|12264.45|12264.15|12264.15|12264.45|12264.45|12264.15|12264.15|0
1641310390000|2022-01-04 15:33:10|12263.06|12263.06|12263.06|12263.06|12263.06|12263.06|12263.06|12263.06|0
1641310400000|2022-01-04 15:33:20|12263.35|12263.35|12263.35|12263.35|12263.35|12263.35|12263.35|12263.35|0
1641310410000|2022-01-04 15:33:30|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|12265.54|0
1641310420000|2022-01-04 15:33:40|12264.45|12264.45|12264.29|12264.29|12264.45|12264.45|12263.35|12263.35|0
1641310450000|2022-01-04 15:34:10|12265.34|12265.34|12267.68|12267.68|12267.68|12267.68|12264.76|12264.76|0
1641310460000|2022-01-04 15:34:20|12270.89|12270.89|12269.28|12269.28|12270.89|12270.89|12269.28|12269.28|0
1641310470000|2022-01-04 15:34:30|12268.16|12268.16|12265.42|12265.42|12268.16|12268.16|12265.42|12265.42|0
1641310490000|2022-01-04 15:34:50|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|12267.03|0
1641310550000|2022-01-04 15:35:50|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|12268.16|0
1641310570000|2022-01-04 15:36:10|12267.69|12267.69|12265.97|12265.97|12268.16|12268.16|12265.97|12265.97|0
1641310580000|2022-01-04 15:36:20|12264.36|12264.36|12265.97|12265.97|12265.97|12265.97|12264.36|12264.36|0
1641310590000|2022-01-04 15:36:30|12267.42|12267.42|12268.56|12268.56|12269.03|12269.03|12267.42|12267.42|0
1641310640000|2022-01-04 15:37:20|12268.09|12268.09|12268.09|12268.09|12268.09|12268.09|12268.09|12268.09|0
1641310650000|2022-01-04 15:37:30|12267.49|12267.49|12266.91|12266.91|12267.49|12267.49|12266.91|12266.91|0
1641310660000|2022-01-04 15:37:40|12268.52|12268.52|12268.52|12268.52|12268.52|12268.52|12268.52|12268.52|0
1641310670000|2022-01-04 15:37:50|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|12270.13|0
1641310690000|2022-01-04 15:38:10|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|12271.74|0
1641310710000|2022-01-04 15:38:30|12270.13|12270.13|12269.66|12269.66|12270.13|12270.13|12269.66|12269.66|0
1641310720000|2022-01-04 15:38:40|12268.05|12268.05|12269.37|12269.37|12269.37|12269.37|12267.76|12267.76|0
1641310730000|2022-01-04 15:38:50|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|12267.76|0
1641310740000|2022-01-04 15:39:00|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|12269.37|0
1641310800000|2022-01-04 15:40:00|12268.24|12268.24|12265.99|12265.99|12268.24|12268.24|12265.99|12265.99|0
1641310810000|2022-01-04 15:40:10|12264.89|12264.89|12263.73|12263.73|12264.89|12264.89|12263.73|12263.73|0
1641310830000|2022-01-04 15:40:30|12264.2|12264.2|12264.58|12264.58|12266.19|12266.19|12264.2|12264.2|0
1641310840000|2022-01-04 15:40:40|12266.19|12266.19|12272.06|12272.06|12272.06|12272.06|12266.19|12266.19|0
1641310850000|2022-01-04 15:40:50|12272.79|12272.79|12272.79|12272.79|12273.51|12273.51|12272.06|12272.06|0
1641310860000|2022-01-04 15:41:00|12271.33|12271.33|12272.06|12272.06|12272.06|12272.06|12271.33|12271.33|0
1641310870000|2022-01-04 15:41:10|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|12271.33|0
1641310910000|2022-01-04 15:41:50|12270.24|12270.24|12271.69|12271.69|12271.69|12271.69|12270.24|12270.24|0
1641310920000|2022-01-04 15:42:00|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|12265.26|0
1641310930000|2022-01-04 15:42:10|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|12265.55|0
1641310950000|2022-01-04 15:42:30|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|12266.64|0
1641310970000|2022-01-04 15:42:50|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|0
1641310990000|2022-01-04 15:43:10|12264.17|12264.17|12260.95|12260.95|12264.17|12264.17|12260.95|12260.95|0
1641311000000|2022-01-04 15:43:20|12259.07|12259.07|12257.93|12257.93|12259.07|12259.07|12257.46|12257.46|0
1641311010000|2022-01-04 15:43:30|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|12254.72|0
1641311040000|2022-01-04 15:44:00|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|12253.99|0
1641311050000|2022-01-04 15:44:10|12252.38|12252.38|12251.44|12251.44|12252.38|12252.38|12251.44|12251.44|0
1641311060000|2022-01-04 15:44:20|12249.99|12249.99|12248.89|12248.89|12249.99|12249.99|12248.89|12248.89|0
1641311100000|2022-01-04 15:45:00|12244.07|12244.07|12245.67|12245.67|12245.67|12245.67|12244.07|12244.07|0
1641311130000|2022-01-04 15:45:30|12247.75|12247.75|12247.75|12247.75|12247.75|12247.75|12247.75|12247.75|0
1641311150000|2022-01-04 15:45:50|12246.66|12246.66|12246.66|12246.66|12246.66|12246.66|12246.66|12246.66|0
1641311160000|2022-01-04 15:46:00|12242.97|12242.97|12242.97|12242.97|12242.97|12242.97|12242.97|12242.97|0
1641311220000|2022-01-04 15:47:00|12244.07|12244.07|12245.67|12245.67|12245.67|12245.67|12244.07|12244.07|0
1641311230000|2022-01-04 15:47:10|12246.14|12246.14|12247.91|12247.91|12247.91|12247.91|12246.14|12246.14|0
1641311240000|2022-01-04 15:47:20|12251.13|12251.13|12251.71|12251.71|12251.71|12251.71|12251.13|12251.13|0
1641311250000|2022-01-04 15:47:30|12252.64|12252.64|12253.11|12253.11|12253.11|12253.11|12252.64|12252.64|0
1641311260000|2022-01-04 15:47:40|12253.4|12253.4|12255.01|12255.01|12255.01|12255.01|12253.4|12253.4|0
1641311270000|2022-01-04 15:47:50|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|12253.4|0
1641311280000|2022-01-04 15:48:00|12254.5|12254.5|12254.5|12254.5|12254.5|12254.5|12254.5|12254.5|0
1641311290000|2022-01-04 15:48:10|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|12255.96|0
1641311300000|2022-01-04 15:48:20|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|12256.25|0
1641311310000|2022-01-04 15:48:30|12256.71|12256.71|12255.31|12255.31|12256.71|12256.71|12255.31|12255.31|0
1641311320000|2022-01-04 15:48:40|12256.25|12256.25|12256.71|12256.71|12256.71|12256.71|12256.25|12256.25|0
1641311340000|2022-01-04 15:49:00|12257.01|12257.01|12260.22|12260.22|12260.22|12260.22|12257.01|12257.01|0
1641311350000|2022-01-04 15:49:10|12261.32|12261.32|12261.32|12261.32|12261.32|12261.32|12261.32|12261.32|0
1641311360000|2022-01-04 15:49:20|12259.71|12259.71|12258.1|12258.1|12259.71|12259.71|12258.1|12258.1|0
1641311400000|2022-01-04 15:50:00|12257.52|12257.52|12254.5|12254.5|12257.52|12257.52|12254.5|12254.5|0
1641311410000|2022-01-04 15:50:10|12254.21|12254.21|12254.39|12254.39|12254.39|12254.39|12253.92|12253.92|0
1641311440000|2022-01-04 15:50:40|12255.12|12255.12|12253.92|12253.92|12255.12|12255.12|12253.92|12253.92|0
1641311450000|2022-01-04 15:50:50|12252.31|12252.31|12252.31|12252.31|12252.31|12252.31|12252.31|12252.31|0
1641311460000|2022-01-04 15:51:00|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|12251.84|0
1641311530000|2022-01-04 15:52:10|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|0
1641311540000|2022-01-04 15:52:20|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|12249.51|0
1641311550000|2022-01-04 15:52:30|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|0
1641311580000|2022-01-04 15:53:00|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|12250.54|0
1641311590000|2022-01-04 15:53:10|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|12251.01|0
1641311600000|2022-01-04 15:53:20|12249.91|12249.91|12250.38|12250.38|12250.38|12250.38|12249.91|12249.91|0
1641311610000|2022-01-04 15:53:30|12249.29|12249.29|12249.29|12249.29|12249.29|12249.29|12249.29|12249.29|0
1641311620000|2022-01-04 15:53:40|12248.19|12248.19|12246.58|12246.58|12248.19|12248.19|12246.58|12246.58|0
1641311630000|2022-01-04 15:53:50|12245.46|12245.46|12244.58|12244.58|12245.46|12245.46|12244.58|12244.58|0
1641311650000|2022-01-04 15:54:10|12243.86|12243.86|12244.33|12244.33|12244.33|12244.33|12243.86|12243.86|0
1641311660000|2022-01-04 15:54:20|12242.72|12242.72|12241.99|12241.99|12242.72|12242.72|12241.99|12241.99|0
1641311680000|2022-01-04 15:54:40|12240.07|12240.07|12241.67|12241.67|12241.67|12241.67|12240.07|12240.07|0
1641311720000|2022-01-04 15:55:20|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|12240.58|0
1641311740000|2022-01-04 15:55:40|12240.87|12240.87|12238.32|12238.32|12240.87|12240.87|12238.32|12238.32|0
1641311770000|2022-01-04 15:56:10|12239.42|12239.42|12239.42|12239.42|12239.42|12239.42|12239.42|12239.42|0
1641311780000|2022-01-04 15:56:20|12241.03|12241.03|12240.3|12240.3|12241.03|12241.03|12240.3|12240.3|0
1641311790000|2022-01-04 15:56:30|12239.57|12239.57|12237.77|12237.77|12239.57|12239.57|12237.77|12237.77|0
1641311810000|2022-01-04 15:56:50|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|12238.24|0
1641311830000|2022-01-04 15:57:10|12236.63|12236.63|12236.63|12236.63|12236.63|12236.63|12236.63|12236.63|0
1641311850000|2022-01-04 15:57:30|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|12236.05|0
1641311860000|2022-01-04 15:57:40|12239.27|12239.27|12238.8|12238.8|12239.27|12239.27|12238.8|12238.8|0
1641311870000|2022-01-04 15:57:50|12238.33|12238.33|12233.97|12233.97|12238.8|12238.8|12233.97|12233.97|0
1641311880000|2022-01-04 15:58:00|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|12234.57|0
1641311900000|2022-01-04 15:58:20|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|12237.79|0
1641311920000|2022-01-04 15:58:40|12237.32|12237.32|12237.32|12237.32|12237.32|12237.32|12237.32|12237.32|0
1641311930000|2022-01-04 15:58:50|12236.72|12236.72|12236.43|12236.43|12236.72|12236.72|12236.43|12236.43|0
1641311940000|2022-01-04 15:59:00|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|12235.34|0
1641311950000|2022-01-04 15:59:10|12236.64|12236.64|12236.64|12236.64|12236.64|12236.64|12236.64|12236.64|0
1641311960000|2022-01-04 15:59:20|12235.52|12235.52|12234.39|12234.39|12235.52|12235.52|12234.39|12234.39|0
1641311980000|2022-01-04 15:59:40|12237.61|12237.61|12238.19|12238.19|12238.19|12238.19|12237.61|12237.61|0
1641312000000|2022-01-04 16:00:00|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|12239.28|0
1641312010000|2022-01-04 16:00:10|12237.67|12237.67|12236.36|12236.36|12237.67|12237.67|12236.07|12236.07|0
1641312020000|2022-01-04 16:00:20|12235.71|12235.71|12236.84|12236.84|12236.84|12236.84|12235.71|12235.71|0
1641312050000|2022-01-04 16:00:50|12237.97|12237.97|12236.55|12236.55|12237.97|12237.97|12236.55|12236.55|0
1641312060000|2022-01-04 16:01:00|12235.61|12235.61|12235.61|12235.61|12235.61|12235.61|12235.61|12235.61|0
1641312070000|2022-01-04 16:01:10|12234|12234|12234|12234|12234|12234|12234|12234|0
1641312080000|2022-01-04 16:01:20|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|12233.71|0
1641312100000|2022-01-04 16:01:40|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|12235.32|0
1641312120000|2022-01-04 16:02:00|12235.79|12235.79|12238.42|12238.42|12238.42|12238.42|12235.79|12235.79|0
1641312140000|2022-01-04 16:02:20|12239.14|12239.14|12237.54|12237.54|12239.14|12239.14|12237.54|12237.54|0
1641312150000|2022-01-04 16:02:30|12236.13|12236.13|12236.13|12236.13|12236.13|12236.13|12236.13|12236.13|0
1641312190000|2022-01-04 16:03:10|12234.52|12234.52|12232.26|12232.26|12234.52|12234.52|12230.66|12230.66|0
1641312200000|2022-01-04 16:03:20|12232.73|12232.73|12231.54|12231.54|12232.73|12232.73|12231.54|12231.54|0
1641312210000|2022-01-04 16:03:30|12230.41|12230.41|12230.41|12230.41|12230.41|12230.41|12230.41|12230.41|0
1641312250000|2022-01-04 16:04:10|12229.83|12229.83|12228.42|12228.42|12229.83|12229.83|12228.42|12228.42|0
1641312260000|2022-01-04 16:04:20|12228.89|12228.89|12229.83|12229.83|12229.83|12229.83|12228.89|12228.89|0
1641312270000|2022-01-04 16:04:30|12231.24|12231.24|12234.25|12234.25|12234.25|12234.25|12231.24|12231.24|0
1641312280000|2022-01-04 16:04:40|12234.54|12234.54|12234.54|12234.54|12234.54|12234.54|12234.54|12234.54|0
1641312290000|2022-01-04 16:04:50|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|12233.95|0
1641312310000|2022-01-04 16:05:10|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|12232.78|0
1641312320000|2022-01-04 16:05:20|12231.18|12231.18|12230.6|12230.6|12231.18|12231.18|12230.6|12230.6|0
1641312330000|2022-01-04 16:05:30|12232|12232|12229.66|12229.66|12232|12232|12229.66|12229.66|0
1641312340000|2022-01-04 16:05:40|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|12230.13|0
1641312350000|2022-01-04 16:05:50|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|12231.73|0
1641312360000|2022-01-04 16:06:00|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|12233.19|0
1641312370000|2022-01-04 16:06:10|12231.58|12231.58|12231.58|12231.58|12231.58|12231.58|12231.58|12231.58|0
1641312390000|2022-01-04 16:06:30|12230.64|12230.64|12230.64|12230.64|12230.64|12230.64|12230.64|12230.64|0
1641312400000|2022-01-04 16:06:40|12232.54|12232.54|12231.94|12231.94|12232.54|12232.54|12231.94|12231.94|0
1641312410000|2022-01-04 16:06:50|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|12230.81|0
1641312420000|2022-01-04 16:07:00|12230.09|12230.09|12232.64|12232.64|12232.64|12232.64|12230.09|12230.09|0
1641312430000|2022-01-04 16:07:10|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|0
1641312450000|2022-01-04 16:07:30|12232.64|12232.64|12232.17|12232.17|12232.64|12232.64|12232.17|12232.17|0
1641312470000|2022-01-04 16:07:50|12233.78|12233.78|12233.78|12233.78|12233.78|12233.78|12233.78|12233.78|0
1641312510000|2022-01-04 16:08:30|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|12234.24|0
1641312540000|2022-01-04 16:09:00|12233.52|12233.52|12232.58|12232.58|12233.52|12233.52|12232.58|12232.58|0
1641312550000|2022-01-04 16:09:10|12231.85|12231.85|12231.12|12231.12|12231.85|12231.85|12231.12|12231.12|0
1641312570000|2022-01-04 16:09:30|12230.03|12230.03|12226.23|12226.23|12230.03|12230.03|12226.23|12226.23|0
1641312580000|2022-01-04 16:09:40|12225.07|12225.07|12224.31|12224.31|12225.07|12225.07|12224.31|12224.31|0
1641312620000|2022-01-04 16:10:20|12226.5|12226.5|12226.5|12226.5|12226.5|12226.5|12226.5|12226.5|0
1641312640000|2022-01-04 16:10:40|12227.08|12227.08|12227.08|12227.08|12227.08|12227.08|12226.79|12226.79|0
1641312650000|2022-01-04 16:10:50|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|12225.47|0
1641312670000|2022-01-04 16:11:10|12224.89|12224.89|12225.36|12225.36|12225.36|12225.36|12224.89|12224.89|0
1641312680000|2022-01-04 16:11:20|12225.83|12225.83|12224.22|12224.22|12225.83|12225.83|12224.22|12224.22|0
1641312690000|2022-01-04 16:11:30|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|0
1641312700000|2022-01-04 16:11:40|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|12224.55|0
1641312720000|2022-01-04 16:12:00|12223.95|12223.95|12229|12229|12229|12229|12223.95|12223.95|0
1641312730000|2022-01-04 16:12:10|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|12229.58|0
1641312740000|2022-01-04 16:12:20|12229.87|12229.87|12230.45|12230.45|12230.45|12230.45|12229.87|12229.87|0
1641312750000|2022-01-04 16:12:30|12231.05|12231.05|12231.05|12231.05|12231.05|12231.05|12231.05|12231.05|0
1641312780000|2022-01-04 16:13:00|12229.44|12229.44|12229.44|12229.44|12229.44|12229.44|12229.44|12229.44|0
1641312790000|2022-01-04 16:13:10|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|12228.31|0
1641312830000|2022-01-04 16:13:50|12228.98|12228.98|12228.98|12228.98|12228.98|12228.98|12228.98|12228.98|0
1641312840000|2022-01-04 16:14:00|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|12229.56|0
1641312850000|2022-01-04 16:14:10|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|0
1641312860000|2022-01-04 16:14:20|12229.11|12229.11|12230.2|12230.2|12230.2|12230.2|12229.11|12229.11|0
1641312880000|2022-01-04 16:14:40|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|12230.67|0
1641312900000|2022-01-04 16:15:00|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|12230.2|0
1641312920000|2022-01-04 16:15:20|12228.6|12228.6|12228.6|12228.6|12228.6|12228.6|12228.6|12228.6|0
1641312930000|2022-01-04 16:15:30|12227.47|12227.47|12227.47|12227.47|12227.47|12227.47|12227.47|12227.47|0
1641312940000|2022-01-04 16:15:40|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|12226.37|0
1641312950000|2022-01-04 16:15:50|12225.9|12225.9|12226.27|12226.27|12226.27|12226.27|12225.9|12225.9|0
1641312960000|2022-01-04 16:16:00|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|12225.98|0
1641312980000|2022-01-04 16:16:20|12226.27|12226.27|12226.27|12226.27|12226.27|12226.27|12226.27|12226.27|0
1641313030000|2022-01-04 16:17:10|12224.66|12224.66|12223.57|12223.57|12224.66|12224.66|12223.57|12223.57|0
1641313050000|2022-01-04 16:17:30|12221.69|12221.69|12220.28|12220.28|12221.69|12221.69|12220.28|12220.28|0
1641313060000|2022-01-04 16:17:40|12220.75|12220.75|12218.67|12218.67|12220.75|12220.75|12218.67|12218.67|0
1641313080000|2022-01-04 16:18:00|12219.61|12219.61|12220.08|12220.08|12220.08|12220.08|12219.61|12219.61|0
1641313110000|2022-01-04 16:18:30|12221.21|12221.21|12223.29|12223.29|12223.29|12223.29|12221.21|12221.21|0
1641313160000|2022-01-04 16:19:20|12223.76|12223.76|12223.76|12223.76|12223.76|12223.76|12223.76|12223.76|0
1641313170000|2022-01-04 16:19:30|12224.34|12224.34|12225.06|12225.06|12225.06|12225.06|12224.34|12224.34|0
1641313180000|2022-01-04 16:19:40|12224.19|12224.19|12224.19|12224.19|12224.19|12224.19|12224.19|12224.19|0
1641313210000|2022-01-04 16:20:10|12223.1|12223.1|12225.76|12225.76|12225.76|12225.76|12223.1|12223.1|0
1641313220000|2022-01-04 16:20:20|12227.37|12227.37|12227.66|12227.66|12227.66|12227.66|12227.37|12227.37|0
1641313230000|2022-01-04 16:20:30|12228.38|12228.38|12228.98|12228.98|12228.98|12228.98|12228.38|12228.38|0
1641313240000|2022-01-04 16:20:40|12227.37|12227.37|12226.91|12226.91|12227.37|12227.37|12226.91|12226.91|0
1641313290000|2022-01-04 16:21:30|12225.3|12225.3|12225.3|12225.3|12225.3|12225.3|12225.3|12225.3|0
1641313300000|2022-01-04 16:21:40|12226.91|12226.91|12227.67|12227.67|12227.67|12227.67|12226.91|12226.91|0
1641313310000|2022-01-04 16:21:50|12226.73|12226.73|12226.73|12226.73|12226.73|12226.73|12226.73|12226.73|0
1641313320000|2022-01-04 16:22:00|12227.31|12227.31|12224.02|12224.02|12227.31|12227.31|12224.02|12224.02|0
1641313330000|2022-01-04 16:22:10|12223.73|12223.73|12223.44|12223.44|12223.73|12223.73|12223.44|12223.44|0
1641313340000|2022-01-04 16:22:20|12221.83|12221.83|12221.83|12221.83|12221.83|12221.83|12221.83|12221.83|0
1641313360000|2022-01-04 16:22:40|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|12218.62|0
1641313370000|2022-01-04 16:22:50|12217.01|12217.01|12217.48|12217.48|12217.48|12217.48|12217.01|12217.01|0
1641313400000|2022-01-04 16:23:20|12220.7|12220.7|12222.52|12222.52|12222.52|12222.52|12220.7|12220.7|0
1641313420000|2022-01-04 16:23:40|12219.3|12219.3|12219.3|12219.3|12219.3|12219.3|12219.3|12219.3|0
1641313440000|2022-01-04 16:24:00|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|0
1641313450000|2022-01-04 16:24:10|12217.27|12217.27|12217.27|12217.27|12217.27|12217.27|12217.27|12217.27|0
1641313460000|2022-01-04 16:24:20|12218.88|12218.88|12218.88|12218.88|12218.88|12218.88|12218.88|12218.88|0
1641313470000|2022-01-04 16:24:30|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|12220.48|0
1641313480000|2022-01-04 16:24:40|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|12221.13|0
1641313490000|2022-01-04 16:24:50|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|12220.83|0
1641313500000|2022-01-04 16:25:00|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|12223.02|0
1641313510000|2022-01-04 16:25:10|12224.12|12224.12|12221.36|12221.36|12224.12|12224.12|12221.36|12221.36|0
1641313520000|2022-01-04 16:25:20|12220.89|12220.89|12222.5|12222.5|12223.43|12223.43|12220.89|12220.89|0
1641313530000|2022-01-04 16:25:30|12222.79|12222.79|12223.51|12223.51|12223.51|12223.51|12222.79|12222.79|0
1641313540000|2022-01-04 16:25:40|12224.24|12224.24|12222.79|12222.79|12224.24|12224.24|12222.79|12222.79|0
1641313550000|2022-01-04 16:25:50|12223.37|12223.37|12225.22|12225.22|12225.22|12225.22|12223.37|12223.37|0
1641313560000|2022-01-04 16:26:00|12222|12222|12222|12222|12222|12222|12222|12222|0
1641313570000|2022-01-04 16:26:10|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|12220.91|0
1641313580000|2022-01-04 16:26:20|12221.85|12221.85|12220.52|12220.52|12221.85|12221.85|12220.52|12220.52|0
1641313590000|2022-01-04 16:26:30|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|12218.27|0
1641313600000|2022-01-04 16:26:40|12217.69|12217.69|12216.56|12216.56|12217.69|12217.69|12216.56|12216.56|0
1641313630000|2022-01-04 16:27:10|12218.75|12218.75|12218.28|12218.28|12218.75|12218.75|12218.28|12218.28|0
1641313660000|2022-01-04 16:27:40|12217.55|12217.55|12217.26|12217.26|12217.55|12217.55|12217.26|12217.26|0
1641313670000|2022-01-04 16:27:50|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|12218.39|0
1641313680000|2022-01-04 16:28:00|12219.12|12219.12|12218.39|12218.39|12219.12|12219.12|12218.39|12218.39|0
1641313690000|2022-01-04 16:28:10|12217.29|12217.29|12215.69|12215.69|12217.29|12217.29|12215.69|12215.69|0
1641313700000|2022-01-04 16:28:20|12216.29|12216.29|12212.42|12212.42|12216.29|12216.29|12212.42|12212.42|0
1641313710000|2022-01-04 16:28:30|12213.52|12213.52|12214.61|12214.61|12214.61|12214.61|12213.52|12213.52|0
1641313720000|2022-01-04 16:28:40|12215.19|12215.19|12215.66|12215.66|12215.66|12215.66|12215.19|12215.19|0
1641313730000|2022-01-04 16:28:50|12213.47|12213.47|12212.89|12212.89|12213.47|12213.47|12212.89|12212.89|0
1641313740000|2022-01-04 16:29:00|12212.31|12212.31|12213.92|12213.92|12213.92|12213.92|12212.31|12212.31|0
1641313750000|2022-01-04 16:29:10|12214.65|12214.65|12217.4|12217.4|12217.4|12217.4|12214.18|12214.18|0
1641313760000|2022-01-04 16:29:20|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|12218.49|0
1641313770000|2022-01-04 16:29:30|12219.62|12219.62|12217.75|12217.75|12222.49|12222.49|12217.75|12217.75|0
1641313780000|2022-01-04 16:29:40|12218.48|12218.48|12221.27|12221.27|12221.27|12221.27|12217.98|12217.98|0
1641313790000|2022-01-04 16:29:50|12220.54|12220.54|12217.95|12217.95|12223.87|12223.87|12217.95|12217.95|0
1641370500000|2022-01-05 08:15:00|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|12236.15|0
1641370510000|2022-01-05 08:15:10|12237.56|12237.56|12239.75|12239.75|12239.75|12239.75|12237.56|12237.56|0
1641370530000|2022-01-05 08:15:30|12241.21|12241.21|12241.93|12241.93|12241.93|12241.93|12240.48|12240.48|0
1641370540000|2022-01-05 08:15:40|12235.5|12235.5|12235.5|12235.5|12235.5|12235.5|12235.5|12235.5|0
1641370560000|2022-01-05 08:16:00|12233.31|12233.31|12232.84|12232.84|12233.31|12233.31|12232.84|12232.84|0
1641370580000|2022-01-05 08:16:20|12234.72|12234.72|12234.72|12234.72|12234.72|12234.72|12234.72|12234.72|0
1641370600000|2022-01-05 08:16:40|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|12235.19|0
1641370610000|2022-01-05 08:16:50|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|12234.59|0
1641370630000|2022-01-05 08:17:10|12232.98|12232.98|12232.98|12232.98|12237.81|12237.81|12232.98|12232.98|0
1641370650000|2022-01-05 08:17:30|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|0
1641370660000|2022-01-05 08:17:40|12229.49|12229.49|12229.49|12229.49|12229.49|12229.49|12229.49|12229.49|0
1641370680000|2022-01-05 08:18:00|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|12228.4|0
1641370700000|2022-01-05 08:18:20|12229.85|12229.85|12229.85|12229.85|12229.85|12229.85|12229.85|12229.85|0
1641370720000|2022-01-05 08:18:40|12228.45|12228.45|12226.84|12226.84|12228.45|12228.45|12226.84|12226.84|0
1641370730000|2022-01-05 08:18:50|12223.62|12223.62|12224.56|12224.56|12224.56|12224.56|12223.62|12223.62|0
1641370760000|2022-01-05 08:19:20|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|12225.66|0
1641370820000|2022-01-05 08:20:20|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|12224.93|0
1641370830000|2022-01-05 08:20:30|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|12224.33|0
1641370850000|2022-01-05 08:20:50|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|12225.78|0
1641370870000|2022-01-05 08:21:10|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|12234.12|0
1641370880000|2022-01-05 08:21:20|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|12233.65|0
1641370940000|2022-01-05 08:22:20|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|12234.29|0
1641370950000|2022-01-05 08:22:30|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|12233.57|0
1641370970000|2022-01-05 08:22:50|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|12235.18|0
1641370980000|2022-01-05 08:23:00|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|12236.37|0
1641371000000|2022-01-05 08:23:20|12237.31|12237.31|12244.93|12244.93|12244.93|12244.93|12237.31|12237.31|0
1641371010000|2022-01-05 08:23:30|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|12246.03|0
1641371020000|2022-01-05 08:23:40|12252.79|12252.79|12250.53|12250.53|12252.79|12252.79|12250.53|12250.53|0
1641371040000|2022-01-05 08:24:00|12251.13|12251.13|12250.62|12250.62|12251.71|12251.71|12250.62|12250.62|0
1641371050000|2022-01-05 08:24:10|12247.4|12247.4|12246.46|12246.46|12247.4|12247.4|12246.46|12246.46|0
1641371110000|2022-01-05 08:25:10|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|12249.37|0
1641371120000|2022-01-05 08:25:20|12249.95|12249.95|12249.95|12249.95|12249.95|12249.95|12249.95|12249.95|0
1641371170000|2022-01-05 08:26:10|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|12249.35|0
1641371190000|2022-01-05 08:26:30|12248.75|12248.75|12248.75|12248.75|12248.75|12248.75|12248.75|12248.75|0
1641371200000|2022-01-05 08:26:40|12247.55|12247.55|12247.55|12247.55|12247.55|12247.55|12247.55|12247.55|0
1641371250000|2022-01-05 08:27:30|12246.83|12246.83|12246.7|12246.7|12246.83|12246.83|12246.1|12246.1|0
1641371330000|2022-01-05 08:28:50|12245.09|12245.09|12245.09|12245.09|12245.09|12245.09|12245.09|12245.09|0
1641371380000|2022-01-05 08:29:40|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|12243.99|0
1641371510000|2022-01-05 08:31:50|12245.6|12245.6|12241.25|12241.25|12246.07|12246.07|12241.25|12241.25|0
1641371520000|2022-01-05 08:32:00|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|12243.05|0
1641371580000|2022-01-05 08:33:00|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|0
1641371600000|2022-01-05 08:33:20|12244.96|12244.96|12244.96|12244.96|12244.96|12244.96|12244.96|12244.96|0
1641371630000|2022-01-05 08:33:50|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|12242.78|0
1641371640000|2022-01-05 08:34:00|12239.4|12239.4|12239.4|12239.4|12239.4|12239.4|12239.4|12239.4|0
1641371650000|2022-01-05 08:34:10|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|12240.13|0
1641371860000|2022-01-05 08:37:40|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|12241.58|0
1641371880000|2022-01-05 08:38:00|12242.71|12242.71|12242.71|12242.71|12242.71|12242.71|12242.71|12242.71|0
1641371950000|2022-01-05 08:39:10|12245.92|12245.92|12245.92|12245.92|12245.92|12245.92|12245.92|12245.92|0
1641372000000|2022-01-05 08:40:00|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|12246.52|0
1641372070000|2022-01-05 08:41:10|12249.74|12249.74|12250.62|12250.62|12250.62|12250.62|12249.01|12249.01|0
1641372100000|2022-01-05 08:41:40|12251.49|12251.49|12251.78|12251.78|12251.78|12251.78|12251.49|12251.49|0
1641372220000|2022-01-05 08:43:40|12250.33|12250.33|12247.05|12247.05|12250.33|12250.33|12247.05|12247.05|0
1641372230000|2022-01-05 08:43:50|12246.32|12246.32|12246.32|12246.32|12246.32|12246.32|12246.32|12246.32|0
1641372270000|2022-01-05 08:44:30|12247.93|12247.93|12246.32|12246.32|12247.93|12247.93|12246.32|12246.32|0
1641372300000|2022-01-05 08:45:00|12245.23|12245.23|12244.29|12244.29|12245.23|12245.23|12244.29|12244.29|0
1641372320000|2022-01-05 08:45:20|12245.38|12245.38|12242.17|12242.17|12245.38|12245.38|12242.17|12242.17|0
1641372370000|2022-01-05 08:46:10|12243.77|12243.77|12243.77|12243.77|12243.77|12243.77|12243.77|12243.77|0
1641372390000|2022-01-05 08:46:30|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|0
1641372430000|2022-01-05 08:47:10|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|12238.53|0
1641372460000|2022-01-05 08:47:40|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|12237.8|0
1641372470000|2022-01-05 08:47:50|12237.07|12237.07|12236.34|12236.34|12237.07|12237.07|12236.34|12236.34|0
1641372520000|2022-01-05 08:48:40|12234.47|12234.47|12234.94|12234.94|12234.94|12234.94|12234.47|12234.47|0
1641372550000|2022-01-05 08:49:10|12234.07|12234.07|12234.36|12234.36|12234.36|12234.36|12234.07|12234.07|0
1641372590000|2022-01-05 08:49:50|12234.65|12234.65|12233.6|12233.6|12234.65|12234.65|12233.6|12233.6|0
1641372600000|2022-01-05 08:50:00|12231.41|12231.41|12232.5|12232.5|12232.5|12232.5|12231.41|12231.41|0
1641372610000|2022-01-05 08:50:10|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|0
1641372620000|2022-01-05 08:50:20|12231.41|12231.41|12230.31|12230.31|12231.41|12231.41|12230.31|12230.31|0
1641372650000|2022-01-05 08:50:50|12225.49|12225.49|12221.84|12221.84|12225.49|12225.49|12221.84|12221.84|0
1641372660000|2022-01-05 08:51:00|12222.94|12222.94|12222|12222|12222.94|12222.94|12221.53|12221.53|0
1641372670000|2022-01-05 08:51:10|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|12221.27|0
1641372680000|2022-01-05 08:51:20|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|12219.82|0
1641372800000|2022-01-05 08:53:20|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|12220.98|0
1641372870000|2022-01-05 08:54:30|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|12220.4|0
1641372890000|2022-01-05 08:54:50|12217.18|12217.18|12218.79|12218.79|12218.79|12218.79|12217.18|12217.18|0
1641372900000|2022-01-05 08:55:00|12219.88|12219.88|12219.88|12219.88|12219.88|12219.88|12219.88|12219.88|0
1641372950000|2022-01-05 08:55:50|12221.49|12221.49|12222.36|12222.36|12222.36|12222.36|12221.49|12221.49|0
1641372960000|2022-01-05 08:56:00|12224.54|12224.54|12224.53|12224.53|12225.13|12225.13|12224.53|12224.53|0
1641372980000|2022-01-05 08:56:20|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|12223.88|0
1641373040000|2022-01-05 08:57:20|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|12227.17|0
1641373050000|2022-01-05 08:57:30|12227.9|12227.9|12227.9|12227.9|12227.9|12227.9|12227.9|12227.9|0
1641373080000|2022-01-05 08:58:00|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|12229.1|0
1641373090000|2022-01-05 08:58:10|12228.81|12228.81|12228.81|12228.81|12228.81|12228.81|12228.81|12228.81|0
1641373140000|2022-01-05 08:59:00|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|0
1641373150000|2022-01-05 08:59:10|12229.75|12229.75|12230.48|12230.48|12230.48|12230.48|12229.75|12229.75|0
1641373170000|2022-01-05 08:59:30|12233.69|12233.69|12233.69|12233.69|12233.69|12233.69|12233.69|12233.69|0
1641373190000|2022-01-05 08:59:50|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|12234.63|0
1641373220000|2022-01-05 09:00:20|12235.1|12235.1|12235.1|12235.1|12235.1|12235.1|12235.1|12235.1|0
1641373240000|2022-01-05 09:00:40|12236.2|12236.2|12236.2|12236.2|12236.2|12236.2|12236.2|12236.2|0
1641373260000|2022-01-05 09:01:00|12236.8|12236.8|12236.8|12236.8|12236.8|12236.8|12236.8|12236.8|0
1641373300000|2022-01-05 09:01:40|12233.58|12233.58|12233.58|12233.58|12233.58|12233.58|12233.58|12233.58|0
1641373480000|2022-01-05 09:04:40|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|12235.83|0
1641373520000|2022-01-05 09:05:20|12236.41|12236.41|12237.35|12237.35|12237.35|12237.35|12235.32|12235.32|0
1641373530000|2022-01-05 09:05:30|12237.93|12237.93|12243.23|12243.23|12243.23|12243.23|12237.93|12237.93|0
1641373550000|2022-01-05 09:05:50|12243.96|12243.96|12243.96|12243.96|12243.96|12243.96|12243.96|12243.96|0
1641373560000|2022-01-05 09:06:00|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|0
1641373570000|2022-01-05 09:06:10|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|12245.27|0
1641373600000|2022-01-05 09:06:40|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|0
1641373620000|2022-01-05 09:07:00|12242.79|12242.79|12242.79|12242.79|12242.79|12242.79|12242.79|12242.79|0
1641373660000|2022-01-05 09:07:40|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|12242.07|0
1641373750000|2022-01-05 09:09:10|12241.34|12241.34|12241.34|12241.34|12241.34|12241.34|12241.34|12241.34|0
1641373810000|2022-01-05 09:10:10|12241.81|12241.81|12239.17|12239.17|12241.81|12241.81|12238.01|12238.01|0
1641373850000|2022-01-05 09:10:50|12238.08|12238.08|12237.29|12237.29|12239.17|12239.17|12237.29|12237.29|0
1641373860000|2022-01-05 09:11:00|12236.83|12236.83|12233.54|12233.54|12236.83|12236.83|12233.54|12233.54|0
1641373870000|2022-01-05 09:11:10|12232.38|12232.38|12226.97|12226.97|12232.38|12232.38|12226.97|12226.97|0
1641373890000|2022-01-05 09:11:30|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|0
1641373900000|2022-01-05 09:11:40|12224.72|12224.72|12224.72|12224.72|12224.72|12224.72|12223.62|12223.62|0
1641373920000|2022-01-05 09:12:00|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|12225.81|0
1641373930000|2022-01-05 09:12:10|12226.91|12226.91|12226.91|12226.91|12226.91|12226.91|12226.91|12226.91|0
1641373980000|2022-01-05 09:13:00|12228|12228|12228|12228|12228|12228|12228|12228|0
1641374010000|2022-01-05 09:13:30|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|12228.73|0
1641374100000|2022-01-05 09:15:00|12230.14|12230.14|12235.56|12235.56|12235.56|12235.56|12230.14|12230.14|0
1641374110000|2022-01-05 09:15:10|12236.76|12236.76|12236.16|12236.16|12236.76|12236.76|12236.16|12236.16|0
1641374140000|2022-01-05 09:15:40|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|12235.56|0
1641374160000|2022-01-05 09:16:00|12237.82|12237.82|12238.46|12238.46|12238.46|12238.46|12237.82|12237.82|0
1641374170000|2022-01-05 09:16:10|12239.33|12239.33|12240.94|12240.94|12240.94|12240.94|12239.33|12239.33|0
1641374180000|2022-01-05 09:16:20|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|12239.84|0
1641374200000|2022-01-05 09:16:40|12241.72|12241.72|12243.58|12243.58|12243.58|12243.58|12241.72|12241.72|0
1641374210000|2022-01-05 09:16:50|12244.16|12244.16|12244.16|12244.16|12244.16|12244.16|12244.16|12244.16|0
1641374230000|2022-01-05 09:17:10|12244.88|12244.88|12243.43|12243.43|12244.88|12244.88|12243.43|12243.43|0
1641374270000|2022-01-05 09:17:50|12242.02|12242.02|12238.33|12238.33|12242.02|12242.02|12238.33|12238.33|0
1641374300000|2022-01-05 09:18:20|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|12239.06|0
1641374310000|2022-01-05 09:18:30|12240.47|12240.47|12240.47|12240.47|12240.47|12240.47|12240.47|12240.47|0
1641374320000|2022-01-05 09:18:40|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|12241.19|0
1641374350000|2022-01-05 09:19:10|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|12241.92|0
1641374370000|2022-01-05 09:19:30|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|12241.45|0
1641374390000|2022-01-05 09:19:50|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|12244.67|0
1641374410000|2022-01-05 09:20:10|12245.25|12245.25|12245.54|12245.54|12245.54|12245.54|12245.25|12245.25|0
1641374460000|2022-01-05 09:21:00|12246.48|12246.48|12246.77|12246.77|12246.77|12246.77|12246.48|12246.48|0
1641374470000|2022-01-05 09:21:10|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|0
1641374500000|2022-01-05 09:21:40|12246.36|12246.36|12246.65|12246.65|12246.65|12246.65|12246.36|12246.36|0
1641374520000|2022-01-05 09:22:00|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|12246.36|0
1641374530000|2022-01-05 09:22:10|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|12247.97|0
1641374580000|2022-01-05 09:23:00|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|12247.24|0
1641374610000|2022-01-05 09:23:30|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|0
1641374640000|2022-01-05 09:24:00|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|12246.73|0
1641374670000|2022-01-05 09:24:30|12248.34|12248.34|12246.73|12246.73|12248.34|12248.34|12246.73|12246.73|0
1641374690000|2022-01-05 09:24:50|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|12248.34|0
1641374710000|2022-01-05 09:25:10|12249.94|12249.94|12252.28|12252.28|12253.89|12253.89|12249.94|12249.94|0
1641374820000|2022-01-05 09:27:00|12251.99|12251.99|12252.28|12252.28|12252.28|12252.28|12251.99|12251.99|0
1641374830000|2022-01-05 09:27:10|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|12250.67|0
1641374990000|2022-01-05 09:29:50|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|12253.89|0
1641375020000|2022-01-05 09:30:20|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|12251.54|0
1641375050000|2022-01-05 09:30:50|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|0
1641375090000|2022-01-05 09:31:30|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|12248.84|0
1641375100000|2022-01-05 09:31:40|12247.23|12247.23|12247.23|12247.23|12247.23|12247.23|12247.23|12247.23|0
1641375110000|2022-01-05 09:31:50|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|12246.76|0
1641375120000|2022-01-05 09:32:00|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|12245.89|0
1641375130000|2022-01-05 09:32:10|12241.06|12241.06|12240.77|12240.77|12241.06|12241.06|12240.77|12240.77|0
1641375140000|2022-01-05 09:32:20|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|12239.83|0
1641375160000|2022-01-05 09:32:40|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|12239.11|0
1641375190000|2022-01-05 09:33:10|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|12240.52|0
1641375220000|2022-01-05 09:33:40|12242.12|12242.12|12242.12|12242.12|12242.12|12242.12|12242.12|12242.12|0
1641375250000|2022-01-05 09:34:10|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|0
1641375290000|2022-01-05 09:34:50|12244.46|12244.46|12244.46|12244.46|12244.46|12244.46|12242.85|12242.85|0
1641375300000|2022-01-05 09:35:00|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|12242.85|0
1641375310000|2022-01-05 09:35:10|12242.56|12242.56|12242.56|12242.56|12242.56|12242.56|12240.95|12240.95|0
1641375330000|2022-01-05 09:35:30|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|12240.95|0
1641375360000|2022-01-05 09:36:00|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|12240.48|0
1641375440000|2022-01-05 09:37:20|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|12240.01|0
1641375460000|2022-01-05 09:37:40|12241.62|12241.62|12243.23|12243.23|12243.23|12243.23|12241.62|12241.62|0
1641375470000|2022-01-05 09:37:50|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|12241.78|0
1641375490000|2022-01-05 09:38:10|12243.38|12243.38|12243.38|12243.38|12243.38|12243.38|12243.38|12243.38|0
1641375500000|2022-01-05 09:38:20|12244.25|12244.25|12245.12|12245.12|12245.12|12245.12|12244.25|12244.25|0
1641375510000|2022-01-05 09:38:30|12246.22|12246.22|12252.5|12252.5|12252.5|12252.5|12246.22|12246.22|0
1641375530000|2022-01-05 09:38:50|12250.8|12250.8|12252.73|12252.73|12252.73|12252.73|12250.8|12250.8|0
1641375550000|2022-01-05 09:39:10|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|12251.12|0
1641375590000|2022-01-05 09:39:50|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|12250.65|0
1641375700000|2022-01-05 09:41:40|12249.19|12249.19|12250.65|12250.65|12250.65|12250.65|12249.19|12249.19|0
1641375730000|2022-01-05 09:42:10|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|12252.26|0
1641375740000|2022-01-05 09:42:20|12253.71|12253.71|12253.71|12253.71|12253.71|12253.71|12253.71|12253.71|0
1641375850000|2022-01-05 09:44:10|12255.17|12255.17|12255.53|12255.53|12255.53|12255.53|12254.44|12254.44|0
1641375960000|2022-01-05 09:46:00|12253.61|12253.61|12253.61|12253.61|12253.61|12253.61|12253.61|12253.61|0
1641375970000|2022-01-05 09:46:10|12252|12252|12252|12252|12252|12252|12252|12252|0
1641376080000|2022-01-05 09:48:00|12250.39|12250.39|12247.38|12247.38|12250.39|12250.39|12247.38|12247.38|0
1641376090000|2022-01-05 09:48:10|12244.16|12244.16|12244.16|12244.16|12244.16|12244.16|12244.16|12244.16|0
1641376120000|2022-01-05 09:48:40|12242.55|12242.55|12242.08|12242.08|12242.55|12242.55|12242.08|12242.08|0
1641376170000|2022-01-05 09:49:30|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|12242.81|0
1641376190000|2022-01-05 09:49:50|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|12242.34|0
1641376200000|2022-01-05 09:50:00|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|0
1641376220000|2022-01-05 09:50:20|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|12242.82|0
1641376230000|2022-01-05 09:50:30|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|12241.21|0
1641376280000|2022-01-05 09:51:20|12242.82|12242.82|12243.76|12243.76|12243.76|12243.76|12242.82|12242.82|0
1641376380000|2022-01-05 09:53:00|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|12241.88|0
1641376440000|2022-01-05 09:54:00|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|12242.35|0
1641376540000|2022-01-05 09:55:40|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|0
1641376550000|2022-01-05 09:55:50|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|12236.66|0
1641376580000|2022-01-05 09:56:20|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|12241.48|0
1641376600000|2022-01-05 09:56:40|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|12243.67|0
1641376610000|2022-01-05 09:56:50|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|12242.58|0
1641376620000|2022-01-05 09:57:00|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|12244.18|0
1641376630000|2022-01-05 09:57:10|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|12245.79|0
1641376640000|2022-01-05 09:57:20|12246.26|12246.26|12246.26|12246.26|12246.26|12246.26|12246.26|12246.26|0
1641376650000|2022-01-05 09:57:30|12246.99|12246.99|12246.99|12246.99|12246.99|12246.99|12246.26|12246.26|0
1641376730000|2022-01-05 09:58:50|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1641376740000|2022-01-05 09:59:00|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|12246.49|0
1641376750000|2022-01-05 09:59:10|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|12246.2|0
1641376770000|2022-01-05 09:59:30|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|12244.6|0
1641376860000|2022-01-05 10:01:00|12242.99|12242.99|12241.38|12241.38|12242.99|12242.99|12241.38|12241.38|0
1641376900000|2022-01-05 10:01:40|12240.65|12240.65|12240.65|12240.65|12240.65|12240.65|12240.65|12240.65|0
1641377010000|2022-01-05 10:03:30|12239.24|12239.24|12239.24|12239.24|12239.24|12239.24|12239.24|12239.24|0
1641377040000|2022-01-05 10:04:00|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|12238.15|0
1641377060000|2022-01-05 10:04:20|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|12236.41|0
1641377130000|2022-01-05 10:05:30|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|12235.25|0
1641377150000|2022-01-05 10:05:50|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|12236.7|0
1641377170000|2022-01-05 10:06:10|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|12236.06|0
1641377180000|2022-01-05 10:06:20|12234.6|12234.6|12234.6|12234.6|12234.6|12234.6|12234.6|12234.6|0
1641377190000|2022-01-05 10:06:30|12233|12233|12233|12233|12233|12233|12233|12233|0
1641377220000|2022-01-05 10:07:00|12231.59|12231.59|12231.59|12231.59|12231.59|12231.59|12231.59|12231.59|0
1641377290000|2022-01-05 10:08:10|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|12229.98|0
1641377310000|2022-01-05 10:08:30|12231.26|12231.26|12231.26|12231.26|12231.26|12231.26|12231.26|12231.26|0
1641377320000|2022-01-05 10:08:40|12232.87|12232.87|12232.87|12232.87|12232.87|12232.87|12232.87|12232.87|0
1641377350000|2022-01-05 10:09:10|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|12233.6|0
1641377360000|2022-01-05 10:09:20|12235.05|12235.05|12235.78|12235.78|12235.78|12235.78|12235.05|12235.05|0
1641377540000|2022-01-05 10:12:20|12234.17|12234.17|12232.56|12232.56|12234.17|12234.17|12232.56|12232.56|0
1641377580000|2022-01-05 10:13:00|12231.84|12231.84|12231.84|12231.84|12231.84|12231.84|12231.84|12231.84|0
1641377620000|2022-01-05 10:13:40|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|0
1641377630000|2022-01-05 10:13:50|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|12230.77|0
1641377640000|2022-01-05 10:14:00|12229.16|12229.16|12229.16|12229.16|12229.16|12229.16|12229.16|12229.16|0
1641377700000|2022-01-05 10:15:00|12228.69|12228.69|12228.69|12228.69|12228.69|12228.69|12227.59|12227.59|0
1641377730000|2022-01-05 10:15:30|12228.22|12228.22|12221.06|12221.06|12228.22|12228.22|12221.06|12221.06|0
1641377740000|2022-01-05 10:15:40|12220.12|12220.12|12217.64|12217.64|12220.12|12220.12|12217.64|12217.64|0
1641377770000|2022-01-05 10:16:10|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|12219.25|0
1641377810000|2022-01-05 10:16:50|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|0
1641378060000|2022-01-05 10:21:00|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|12216.91|0
1641378070000|2022-01-05 10:21:10|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|12215.31|0
1641378150000|2022-01-05 10:22:30|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|12215.01|0
1641378280000|2022-01-05 10:24:40|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|12214.29|0
1641378320000|2022-01-05 10:25:20|12215.9|12215.9|12217.5|12217.5|12217.5|12217.5|12215.9|12215.9|0
1641378370000|2022-01-05 10:26:10|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|12216.41|0
1641378390000|2022-01-05 10:26:30|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|12214.8|0
1641378580000|2022-01-05 10:29:40|12215.53|12215.53|12216.11|12216.11|12216.11|12216.11|12215.53|12215.53|0
1641378610000|2022-01-05 10:30:10|12216.84|12216.84|12218.44|12218.44|12218.44|12218.44|12216.84|12216.84|0
1641378640000|2022-01-05 10:30:40|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|12216.84|0
1641378660000|2022-01-05 10:31:00|12215.71|12215.71|12215.71|12215.71|12215.71|12215.71|12215.71|12215.71|0
1641378670000|2022-01-05 10:31:10|12215.24|12215.24|12215.24|12215.24|12215.24|12215.24|12213.63|12213.63|0
1641378690000|2022-01-05 10:31:30|12216.85|12216.85|12221.29|12221.29|12221.29|12221.29|12216.85|12216.85|0
1641378860000|2022-01-05 10:34:20|12220.82|12220.82|12220.82|12220.82|12220.82|12220.82|12220.82|12220.82|0
1641378930000|2022-01-05 10:35:30|12218.57|12218.57|12218.57|12218.57|12218.57|12218.57|12218.57|12218.57|0
1641378940000|2022-01-05 10:35:40|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|12213.75|0
1641378970000|2022-01-05 10:36:10|12212.81|12212.81|12212.81|12212.81|12212.81|12212.81|12212.81|12212.81|0
1641379000000|2022-01-05 10:36:40|12216.02|12216.02|12217.63|12217.63|12217.63|12217.63|12216.02|12216.02|0
1641379150000|2022-01-05 10:39:10|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|12218.36|0
1641379320000|2022-01-05 10:42:00|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|0
1641379560000|2022-01-05 10:46:00|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|12222.16|0
1641379590000|2022-01-05 10:46:30|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|12220.55|0
1641379680000|2022-01-05 10:48:00|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|12221.96|0
1641379700000|2022-01-05 10:48:20|12225.17|12225.17|12225.17|12225.17|12225.17|12225.17|12225.17|12225.17|0
1641379790000|2022-01-05 10:49:50|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|12224.7|0
1641379800000|2022-01-05 10:50:00|12225.83|12225.83|12222.61|12222.61|12225.83|12225.83|12222.61|12222.61|0
1641379820000|2022-01-05 10:50:20|12223.71|12223.71|12221.89|12221.89|12223.71|12223.71|12221.89|12221.89|0
1641379870000|2022-01-05 10:51:10|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|0
1641380030000|2022-01-05 10:53:50|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|12221.89|0
1641380070000|2022-01-05 10:54:30|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|12218.67|0
1641380150000|2022-01-05 10:55:50|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|12219.4|0
1641380190000|2022-01-05 10:56:30|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|12221.01|0
1641380210000|2022-01-05 10:56:50|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|12220.28|0
1641380220000|2022-01-05 10:57:00|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|0
1641380280000|2022-01-05 10:58:00|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|12222.94|0
1641380300000|2022-01-05 10:58:20|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|12222.47|0
1641380310000|2022-01-05 10:58:30|12225.69|12225.69|12225.69|12225.69|12225.69|12225.69|12225.69|12225.69|0
1641380350000|2022-01-05 10:59:10|12224.96|12224.96|12224.96|12224.96|12224.96|12224.96|12224.96|12224.96|0
1641380380000|2022-01-05 10:59:40|12221.27|12221.27|12222.28|12222.28|12222.88|12222.88|12221.27|12221.27|0
1641380440000|2022-01-05 11:00:40|12219.96|12219.96|12219.96|12219.96|12219.96|12219.96|12219.96|12219.96|0
1641380460000|2022-01-05 11:01:00|12219.23|12219.23|12219.23|12219.23|12219.23|12219.23|12219.23|12219.23|0
1641380560000|2022-01-05 11:02:40|12216.02|12216.02|12216.02|12216.02|12216.02|12216.02|12216.02|12216.02|0
1641380580000|2022-01-05 11:03:00|12214.92|12214.92|12215.21|12215.21|12215.21|12215.21|12214.92|12214.92|0
1641380600000|2022-01-05 11:03:20|12215.68|12215.68|12215.68|12215.68|12215.68|12215.68|12215.68|12215.68|0
1641380690000|2022-01-05 11:04:50|12214.07|12214.07|12214.07|12214.07|12214.07|12214.07|12214.07|12214.07|0
1641380700000|2022-01-05 11:05:00|12213.2|12213.2|12211.64|12211.64|12213.2|12213.2|12211.64|12211.64|0
1641380710000|2022-01-05 11:05:10|12210.99|12210.99|12210.35|12210.35|12210.99|12210.99|12210.35|12210.35|0
1641380730000|2022-01-05 11:05:30|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|12209.63|0
1641380760000|2022-01-05 11:06:00|12208.17|12208.17|12207.24|12207.24|12208.17|12208.17|12207.24|12207.24|0
1641380770000|2022-01-05 11:06:10|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|12207.71|0
1641380790000|2022-01-05 11:06:30|12207.11|12207.11|12206.51|12206.51|12207.11|12207.11|12206.51|12206.51|0
1641380840000|2022-01-05 11:07:20|12203.29|12203.29|12202.19|12202.19|12203.29|12203.29|12202.19|12202.19|0
1641380890000|2022-01-05 11:08:10|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|12201.47|0
1641381010000|2022-01-05 11:10:10|12202.92|12202.92|12196.49|12196.49|12202.92|12202.92|12196.49|12196.49|0
1641381040000|2022-01-05 11:10:40|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|12195.39|0
1641381080000|2022-01-05 11:11:20|12193.52|12193.52|12193.52|12193.52|12193.52|12193.52|12193.52|12193.52|0
1641381120000|2022-01-05 11:12:00|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|12192.58|0
1641381150000|2022-01-05 11:12:30|12199.01|12199.01|12199.74|12199.74|12199.74|12199.74|12199.01|12199.01|0
1641381160000|2022-01-05 11:12:40|12200.83|12200.83|12201.99|12201.99|12201.99|12201.99|12200.83|12200.83|0
1641381280000|2022-01-05 11:14:40|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|0
1641381340000|2022-01-05 11:15:40|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|12200.65|0
1641381350000|2022-01-05 11:15:50|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|12201.38|0
1641381400000|2022-01-05 11:16:40|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|12200.29|0
1641381410000|2022-01-05 11:16:50|12201.89|12201.89|12203.97|12203.97|12203.97|12203.97|12201.89|12201.89|0
1641381460000|2022-01-05 11:17:40|12205.58|12205.58|12205.58|12205.58|12205.58|12205.58|12205.58|12205.58|0
1641381550000|2022-01-05 11:19:10|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|12206.31|0
1641381620000|2022-01-05 11:20:20|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|12207.4|0
1641381670000|2022-01-05 11:21:10|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|12208.5|0
1641381700000|2022-01-05 11:21:40|12210.11|12210.11|12211.05|12211.05|12211.05|12211.05|12210.11|12210.11|0
1641381730000|2022-01-05 11:22:10|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|12211.52|0
1641381740000|2022-01-05 11:22:20|12213.12|12213.12|12213.12|12213.12|12213.12|12213.12|12213.12|12213.12|0
1641381890000|2022-01-05 11:24:50|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|12212.65|0
1641381900000|2022-01-05 11:25:00|12211.56|12211.56|12211.56|12211.56|12211.56|12211.56|12211.56|12211.56|0
1641381920000|2022-01-05 11:25:20|12212.03|12212.03|12212.97|12212.97|12212.97|12212.97|12212.03|12212.03|0
1641381980000|2022-01-05 11:26:20|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|12214.38|0
1641382130000|2022-01-05 11:28:50|12215.32|12215.32|12215.92|12215.92|12215.92|12215.92|12215.32|12215.32|0
1641382140000|2022-01-05 11:29:00|12214.82|12214.82|12213.95|12213.95|12214.82|12214.82|12213.95|12213.95|0
1641382180000|2022-01-05 11:29:40|12212.34|12212.34|12212.34|12212.34|12212.34|12212.34|12212.34|12212.34|0
1641382200000|2022-01-05 11:30:00|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|12211.25|0
1641382320000|2022-01-05 11:32:00|12211.72|12211.72|12211.72|12211.72|12211.72|12211.72|12211.72|12211.72|0
1641382360000|2022-01-05 11:32:40|12210.78|12210.78|12212.39|12212.39|12212.39|12212.39|12210.78|12210.78|0
1641382510000|2022-01-05 11:35:10|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|12207.56|0
1641382600000|2022-01-05 11:36:40|12209.17|12209.17|12209.17|12209.17|12209.17|12209.17|12209.17|12209.17|0
1641382610000|2022-01-05 11:36:50|12212.19|12212.19|12211.59|12211.59|12212.19|12212.19|12211.59|12211.59|0
1641382720000|2022-01-05 11:38:40|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|12209.51|0
1641382740000|2022-01-05 11:39:00|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|12210.64|0
1641382860000|2022-01-05 11:41:00|12211.36|12211.36|12210.64|12210.64|12211.36|12211.36|12210.64|12210.64|0
1641382930000|2022-01-05 11:42:10|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|12211.11|0
1641382970000|2022-01-05 11:42:50|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|12211.57|0
1641383030000|2022-01-05 11:43:50|12210.98|12210.98|12210.98|12210.98|12210.98|12210.98|12210.98|12210.98|0
1641383050000|2022-01-05 11:44:10|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|0
1641383110000|2022-01-05 11:45:10|12208.49|12208.49|12210.09|12210.09|12210.09|12210.09|12208.49|12208.49|0
1641383140000|2022-01-05 11:45:40|12209.62|12209.62|12208.02|12208.02|12209.62|12209.62|12208.02|12208.02|0
1641383150000|2022-01-05 11:45:50|12208.96|12208.96|12210.05|12210.05|12210.05|12210.05|12208.96|12208.96|0
1641383250000|2022-01-05 11:47:30|12210.78|12210.78|12211.87|12211.87|12212.6|12212.6|12210.78|12210.78|0
1641383340000|2022-01-05 11:49:00|12212.81|12212.81|12213.75|12213.75|12213.75|12213.75|12212.81|12212.81|0
1641383350000|2022-01-05 11:49:10|12215.21|12215.21|12215.21|12215.21|12215.21|12215.21|12215.21|12215.21|0
1641383360000|2022-01-05 11:49:20|12214.74|12214.74|12215.21|12215.21|12215.21|12215.21|12214.74|12214.74|0
1641383460000|2022-01-05 11:51:00|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|12214.48|0
1641383580000|2022-01-05 11:53:00|12213.35|12213.35|12213.82|12213.82|12213.82|12213.82|12213.35|12213.35|0
1641383730000|2022-01-05 11:55:30|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|12214.55|0
1641383740000|2022-01-05 11:55:40|12213.82|12213.82|12213.82|12213.82|12213.82|12213.82|12213.82|12213.82|0
1641383760000|2022-01-05 11:56:00|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|12215.43|0
1641383940000|2022-01-05 11:59:00|12214.85|12214.85|12213.76|12213.76|12214.85|12214.85|12213.76|12213.76|0
1641384000000|2022-01-05 12:00:00|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|12212.15|0
1641384110000|2022-01-05 12:01:50|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|12213.02|0
1641384120000|2022-01-05 12:02:00|12216.23|12216.23|12216.23|12216.23|12216.23|12216.23|12216.23|12216.23|0
1641384150000|2022-01-05 12:02:30|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|0
1641384360000|2022-01-05 12:06:00|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|12216.5|0
1641384530000|2022-01-05 12:08:50|12216.97|12216.97|12216.97|12216.97|12216.97|12216.97|12216.97|12216.97|0
1641384560000|2022-01-05 12:09:20|12215.57|12215.57|12215.57|12215.57|12215.57|12215.57|12215.57|12215.57|0
1641384650000|2022-01-05 12:10:50|12218.78|12218.78|12222|12222|12222|12222|12218.78|12218.78|0
1641384720000|2022-01-05 12:12:00|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|0
1641384750000|2022-01-05 12:12:30|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|12216.6|0
1641384830000|2022-01-05 12:13:50|12216|12216|12216|12216|12216|12216|12216|12216|0
1641384940000|2022-01-05 12:15:40|12214.39|12214.39|12216|12216|12216|12216|12214.39|12214.39|0
1641385000000|2022-01-05 12:16:40|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|12217.61|0
1641385030000|2022-01-05 12:17:10|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|12218.34|0
1641385160000|2022-01-05 12:19:20|12218.04|12218.04|12218.04|12218.04|12218.04|12218.04|12218.04|12218.04|0
1641385170000|2022-01-05 12:19:30|12218.51|12218.51|12218.51|12218.51|12218.51|12218.51|12218.51|12218.51|0
1641385180000|2022-01-05 12:19:40|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|12217.42|0
1641385210000|2022-01-05 12:20:10|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|12217.89|0
1641385230000|2022-01-05 12:20:30|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|12219.5|0
1641385250000|2022-01-05 12:20:50|12219.97|12219.97|12218.61|12218.61|12220.44|12220.44|12218.61|12218.61|0
1641385310000|2022-01-05 12:21:50|12217.67|12217.67|12216.74|12216.74|12217.67|12217.67|12216.74|12216.74|0
1641385730000|2022-01-05 12:28:50|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|12215.13|0
1641385770000|2022-01-05 12:29:30|12214.4|12214.4|12213.67|12213.67|12214.4|12214.4|12213.67|12213.67|0
1641385800000|2022-01-05 12:30:00|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|12213.2|0
1641385810000|2022-01-05 12:30:10|12212.73|12212.73|12212.73|12212.73|12212.73|12212.73|12212.73|12212.73|0
1641385850000|2022-01-05 12:30:50|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|12211.86|0
1641385910000|2022-01-05 12:31:50|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|0
1641385950000|2022-01-05 12:32:30|12210.51|12210.51|12210.51|12210.51|12210.51|12210.51|12210.51|12210.51|0
1641385980000|2022-01-05 12:33:00|12209.38|12209.38|12209.38|12209.38|12209.38|12209.38|12209.38|12209.38|0
1641386030000|2022-01-05 12:33:50|12208.66|12208.66|12208.66|12208.66|12208.66|12208.66|12208.66|12208.66|0
1641386140000|2022-01-05 12:35:40|12210.07|12210.07|12210.07|12210.07|12210.07|12210.07|12210.07|12210.07|0
1641386360000|2022-01-05 12:39:20|12211.67|12211.67|12210.07|12210.07|12211.67|12211.67|12210.07|12210.07|0
1641386450000|2022-01-05 12:40:50|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|0
1641386500000|2022-01-05 12:41:40|12212.26|12212.26|12212.26|12212.26|12212.26|12212.26|12212.26|12212.26|0
1641386510000|2022-01-05 12:41:50|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|12211.16|0
1641386570000|2022-01-05 12:42:50|12209.55|12209.55|12209.55|12209.55|12209.55|12209.55|12209.55|12209.55|0
1641386640000|2022-01-05 12:44:00|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|12208.83|0
1641386720000|2022-01-05 12:45:20|12207.73|12207.73|12207.73|12207.73|12207.73|12207.73|12207.73|12207.73|0
1641386740000|2022-01-05 12:45:40|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|0
1641386770000|2022-01-05 12:46:10|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|0
1641386780000|2022-01-05 12:46:20|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|0
1641386790000|2022-01-05 12:46:30|12207.94|12207.94|12207.21|12207.21|12207.94|12207.94|12207.21|12207.21|0
1641386890000|2022-01-05 12:48:10|12206.12|12206.12|12206.12|12206.12|12206.12|12206.12|12206.12|12206.12|0
1641386940000|2022-01-05 12:49:00|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|12205.18|0
1641386970000|2022-01-05 12:49:30|12203.57|12203.57|12201.96|12201.96|12203.57|12203.57|12201.96|12201.96|0
1641387050000|2022-01-05 12:50:50|12201.49|12201.49|12201.49|12201.49|12201.49|12201.49|12201.49|12201.49|0
1641387060000|2022-01-05 12:51:00|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|12200.77|0
1641387100000|2022-01-05 12:51:40|12199.67|12199.67|12198.58|12198.58|12199.67|12199.67|12198.58|12198.58|0
1641387150000|2022-01-05 12:52:30|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|12195.36|0
1641387180000|2022-01-05 12:53:00|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|12194.89|0
1641387190000|2022-01-05 12:53:10|12193.79|12193.79|12193.79|12193.79|12193.79|12193.79|12193.79|12193.79|0
1641387240000|2022-01-05 12:54:00|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|12193.07|0
1641387250000|2022-01-05 12:54:10|12193.79|12193.79|12193.79|12193.79|12193.79|12193.79|12193.79|12193.79|0
1641387360000|2022-01-05 12:56:00|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|12193.21|0
1641387390000|2022-01-05 12:56:30|12192.74|12192.74|12192.74|12192.74|12192.74|12192.74|12192.74|12192.74|0
1641387410000|2022-01-05 12:56:50|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|12192.27|0
1641387510000|2022-01-05 12:58:30|12190.67|12190.67|12190.67|12190.67|12190.67|12190.67|12190.67|12190.67|0
1641387570000|2022-01-05 12:59:30|12189.73|12189.73|12189.26|12189.26|12189.73|12189.73|12189.26|12189.26|0
1641387580000|2022-01-05 12:59:40|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|12190.2|0
1641387590000|2022-01-05 12:59:50|12190.67|12190.67|12190.67|12190.67|12190.67|12190.67|12190.67|12190.67|0
1641387630000|2022-01-05 13:00:30|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|12189.21|0
1641387690000|2022-01-05 13:01:30|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|12189.68|0
1641387750000|2022-01-05 13:02:30|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|12190.41|0
1641387770000|2022-01-05 13:02:50|12189.68|12189.68|12188.95|12188.95|12189.68|12189.68|12188.95|12188.95|0
1641387790000|2022-01-05 13:03:10|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|12187.86|0
1641387850000|2022-01-05 13:04:10|12189.31|12189.31|12189.31|12189.31|12189.31|12189.31|12189.31|12189.31|0
1641387990000|2022-01-05 13:06:30|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|12188.59|0
1641388020000|2022-01-05 13:07:00|12186.98|12186.98|12185.37|12185.37|12186.98|12186.98|12185.37|12185.37|0
1641388050000|2022-01-05 13:07:30|12186.46|12186.46|12187.56|12187.56|12187.56|12187.56|12186.46|12186.46|0
1641388080000|2022-01-05 13:08:00|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|0
1641388230000|2022-01-05 13:10:30|12184.86|12184.86|12186.46|12186.46|12186.46|12186.46|12184.86|12184.86|0
1641388370000|2022-01-05 13:12:50|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|12185.74|0
1641388420000|2022-01-05 13:13:40|12185.01|12185.01|12183.85|12183.85|12185.01|12185.01|12183.85|12183.85|0
1641388440000|2022-01-05 13:14:00|12182.75|12182.75|12182.03|12182.03|12182.75|12182.75|12182.03|12182.03|0
1641388450000|2022-01-05 13:14:10|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|12182.75|0
1641388510000|2022-01-05 13:15:10|12181.3|12181.3|12181.3|12181.3|12181.3|12181.3|12181.3|12181.3|0
1641388540000|2022-01-05 13:15:40|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|12180.58|0
1641388550000|2022-01-05 13:15:50|12177.36|12177.36|12177.36|12177.36|12177.36|12177.36|12177.36|12177.36|0
1641388620000|2022-01-05 13:17:00|12176.63|12176.63|12176.63|12176.63|12176.63|12176.63|12176.63|12176.63|0
1641388640000|2022-01-05 13:17:20|12175.18|12175.18|12176.63|12176.63|12176.63|12176.63|12175.18|12175.18|0
1641388690000|2022-01-05 13:18:10|12176.34|12176.34|12176.34|12176.34|12176.34|12176.34|12176.34|12176.34|0
1641388710000|2022-01-05 13:18:30|12177.75|12177.75|12179.63|12179.63|12179.63|12179.63|12177.75|12177.75|0
1641388730000|2022-01-05 13:18:50|12180.1|12180.1|12178.69|12178.69|12180.1|12180.1|12178.69|12178.69|0
1641388740000|2022-01-05 13:19:00|12178.22|12178.22|12178.22|12178.22|12178.22|12178.22|12178.22|12178.22|0
1641388800000|2022-01-05 13:20:00|12176.76|12176.76|12175.82|12175.82|12176.76|12176.76|12175.82|12175.82|0
1641388810000|2022-01-05 13:20:10|12174.22|12174.22|12174.22|12174.22|12174.22|12174.22|12174.22|12174.22|0
1641388830000|2022-01-05 13:20:30|12173.75|12173.75|12173.28|12173.28|12173.75|12173.75|12173.28|12173.28|0
1641388850000|2022-01-05 13:20:50|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|0
1641388860000|2022-01-05 13:21:00|12170.62|12170.62|12170.62|12170.62|12170.62|12170.62|12170.62|12170.62|0
1641388900000|2022-01-05 13:21:40|12171.09|12171.09|12171.09|12171.09|12171.09|12171.09|12171.09|12171.09|0
1641388960000|2022-01-05 13:22:40|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|12172.7|0
1641388970000|2022-01-05 13:22:50|12173.17|12173.17|12174.63|12174.63|12174.63|12174.63|12173.17|12173.17|0
1641389030000|2022-01-05 13:23:50|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|0
1641389070000|2022-01-05 13:24:30|12175.95|12175.95|12176.55|12176.55|12176.55|12176.55|12175.95|12175.95|0
1641389100000|2022-01-05 13:25:00|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|12175.43|0
1641389150000|2022-01-05 13:25:50|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|12173.69|0
1641389240000|2022-01-05 13:27:20|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|0
1641389370000|2022-01-05 13:29:30|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|12170.67|0
1641389670000|2022-01-05 13:34:30|12169.06|12169.06|12169.06|12169.06|12169.06|12169.06|12169.06|12169.06|0
1641389680000|2022-01-05 13:34:40|12168.33|12168.33|12169.79|12169.79|12169.79|12169.79|12168.33|12168.33|0
1641389710000|2022-01-05 13:35:10|12170.52|12170.52|12170.52|12170.52|12170.52|12170.52|12170.52|12170.52|0
1641389800000|2022-01-05 13:36:40|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|0
1641390060000|2022-01-05 13:41:00|12169.93|12169.93|12169.93|12169.93|12169.93|12169.93|12169.93|12169.93|0
1641390080000|2022-01-05 13:41:20|12165.11|12165.11|12165.11|12165.11|12165.11|12165.11|12165.11|12165.11|0
1641390090000|2022-01-05 13:41:30|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|12164.64|0
1641390130000|2022-01-05 13:42:10|12166.25|12166.25|12166.25|12166.25|12166.25|12166.25|12166.25|12166.25|0
1641390300000|2022-01-05 13:45:00|12164.84|12164.84|12164.84|12164.84|12164.84|12164.84|12164.84|12164.84|0
1641390370000|2022-01-05 13:46:10|12163.38|12163.38|12163.38|12163.38|12163.38|12163.38|12163.38|12163.38|0
1641390390000|2022-01-05 13:46:30|12162.66|12162.66|12162.66|12162.66|12162.66|12162.66|12162.66|12162.66|0
1641390410000|2022-01-05 13:46:50|12161.05|12161.05|12158.86|12158.86|12161.05|12161.05|12158.86|12158.86|0
1641390420000|2022-01-05 13:47:00|12158.26|12158.26|12158.26|12158.26|12158.26|12158.26|12158.26|12158.26|0
1641390460000|2022-01-05 13:47:40|12157.79|12157.79|12156.85|12156.85|12157.79|12157.79|12156.85|12156.85|0
1641390470000|2022-01-05 13:47:50|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|12157.32|0
1641390480000|2022-01-05 13:48:00|12156.22|12156.22|12153.74|12153.74|12156.22|12156.22|12152.14|12152.14|0
1641390660000|2022-01-05 13:51:00|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|0
1641390680000|2022-01-05 13:51:20|12154.81|12154.81|12154.81|12154.81|12154.81|12154.81|12153.21|12153.21|0
1641390700000|2022-01-05 13:51:40|12156.85|12156.85|12156.85|12156.85|12156.85|12156.85|12156.85|12156.85|0
1641390720000|2022-01-05 13:52:00|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|12157.14|0
1641390800000|2022-01-05 13:53:20|12157.86|12157.86|12157.86|12157.86|12157.86|12157.86|12157.86|12157.86|0
1641390860000|2022-01-05 13:54:20|12159.47|12159.47|12161.08|12161.08|12161.08|12161.08|12159.47|12159.47|0
1641390870000|2022-01-05 13:54:30|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|0
1641390930000|2022-01-05 13:55:30|12161.96|12161.96|12161.96|12161.96|12161.96|12161.96|12161.96|12161.96|0
1641390940000|2022-01-05 13:55:40|12163.57|12163.57|12163.57|12163.57|12163.57|12163.57|12163.57|12163.57|0
1641391000000|2022-01-05 13:56:40|12165.18|12165.18|12165.18|12165.18|12165.18|12165.18|12165.18|12165.18|0
1641391040000|2022-01-05 13:57:20|12166.27|12166.27|12168.46|12168.46|12168.46|12168.46|12166.27|12166.27|0
1641391100000|2022-01-05 13:58:20|12165.25|12165.25|12165.25|12165.25|12165.25|12165.25|12165.25|12165.25|0
1641391160000|2022-01-05 13:59:20|12164.15|12164.15|12165.25|12165.25|12165.25|12165.25|12164.15|12164.15|0
1641391280000|2022-01-05 14:01:20|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|12166.85|0
1641391320000|2022-01-05 14:02:00|12166.13|12166.13|12166.13|12166.13|12166.13|12166.13|12166.13|12166.13|0
1641391330000|2022-01-05 14:02:10|12165.66|12165.66|12165.66|12165.66|12165.66|12165.66|12165.66|12165.66|0
1641391340000|2022-01-05 14:02:20|12164.05|12164.05|12164.05|12164.05|12164.05|12164.05|12164.05|12164.05|0
1641391480000|2022-01-05 14:04:40|12160.83|12160.83|12160.83|12160.83|12160.83|12160.83|12160.83|12160.83|0
1641391560000|2022-01-05 14:06:00|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|0
1641391590000|2022-01-05 14:06:30|12162.24|12162.24|12161.77|12161.77|12162.24|12162.24|12161.77|12161.77|0
1641391620000|2022-01-05 14:07:00|12160.16|12160.16|12160.16|12160.16|12160.63|12160.63|12160.16|12160.16|0
1641391630000|2022-01-05 14:07:10|12159.69|12159.69|12159.69|12159.69|12159.69|12159.69|12159.69|12159.69|0
1641391640000|2022-01-05 14:07:20|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|12158.09|0
1641391670000|2022-01-05 14:07:50|12158.55|12158.55|12158.55|12158.55|12158.55|12158.55|12158.55|12158.55|0
1641391680000|2022-01-05 14:08:00|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|12157.83|0
1641391710000|2022-01-05 14:08:30|12157.36|12157.36|12157.36|12157.36|12157.36|12157.36|12156.89|12156.89|0
1641391750000|2022-01-05 14:09:10|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|12156.78|0
1641391770000|2022-01-05 14:09:30|12158.23|12158.23|12158.23|12158.23|12158.23|12158.23|12158.23|12158.23|0
1641391880000|2022-01-05 14:11:20|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|12159.84|0
1641391930000|2022-01-05 14:12:10|12162.03|12162.03|12159.84|12159.84|12162.03|12162.03|12159.84|12159.84|0
1641391950000|2022-01-05 14:12:30|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|12161.44|0
1641392000000|2022-01-05 14:13:20|12162.17|12162.17|12162.38|12162.38|12162.38|12162.38|12161.44|12161.44|0
1641392010000|2022-01-05 14:13:30|12163.99|12163.99|12163.99|12163.99|12164.46|12164.46|12163.99|12163.99|0
1641392020000|2022-01-05 14:13:40|12163.12|12163.12|12164.73|12164.73|12164.73|12164.73|12163.12|12163.12|0
1641392030000|2022-01-05 14:13:50|12164.15|12164.15|12164.15|12164.15|12164.15|12164.15|12164.15|12164.15|0
1641392040000|2022-01-05 14:14:00|12163.42|12163.42|12162.69|12162.69|12163.42|12163.42|12162.69|12162.69|0
1641392070000|2022-01-05 14:14:30|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|12161.97|0
1641392150000|2022-01-05 14:15:50|12162.69|12162.69|12162.69|12162.69|12162.69|12162.69|12162.69|12162.69|0
1641392210000|2022-01-05 14:16:50|12161.09|12161.09|12159.48|12159.48|12161.09|12161.09|12159.48|12159.48|0
1641392220000|2022-01-05 14:17:00|12159.77|12159.77|12159.77|12159.77|12159.77|12159.77|12159.77|12159.77|0
1641392230000|2022-01-05 14:17:10|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|0
1641392250000|2022-01-05 14:17:30|12161.59|12161.59|12161.59|12161.59|12161.59|12161.59|12161.59|12161.59|0
1641392300000|2022-01-05 14:18:20|12163.2|12163.2|12163.2|12163.2|12163.2|12163.2|12163.2|12163.2|0
1641392310000|2022-01-05 14:18:30|12164.81|12164.81|12164.81|12164.81|12164.81|12164.81|12164.81|12164.81|0
1641392330000|2022-01-05 14:18:50|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|12165.28|0
1641392350000|2022-01-05 14:19:10|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|0
1641392360000|2022-01-05 14:19:20|12167.48|12167.48|12167.48|12167.48|12167.48|12167.48|12167.48|12167.48|0
1641392400000|2022-01-05 14:20:00|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|12165.88|0
1641392440000|2022-01-05 14:20:40|12166.97|12166.97|12166.97|12166.97|12166.97|12166.97|12166.97|12166.97|0
1641392450000|2022-01-05 14:20:50|12168.58|12168.58|12168.58|12168.58|12168.58|12168.58|12168.58|12168.58|0
1641392540000|2022-01-05 14:22:20|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|0
1641392620000|2022-01-05 14:23:40|12171.13|12171.13|12171.13|12171.13|12171.13|12171.13|12171.13|12171.13|0
1641392680000|2022-01-05 14:24:40|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|12170.03|0
1641392700000|2022-01-05 14:25:00|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|0
1641392810000|2022-01-05 14:26:50|12168.89|12168.89|12168.89|12168.89|12168.89|12168.89|12168.89|12168.89|0
1641392820000|2022-01-05 14:27:00|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|12169.18|0
1641392870000|2022-01-05 14:27:50|12170.79|12170.79|12170.79|12170.79|12170.79|12170.79|12170.79|12170.79|0
1641392880000|2022-01-05 14:28:00|12171.73|12171.73|12171.73|12171.73|12171.73|12171.73|12171.73|12171.73|0
1641392900000|2022-01-05 14:28:20|12170.12|12170.12|12172.38|12172.38|12172.38|12172.38|12170.12|12170.12|0
1641392950000|2022-01-05 14:29:10|12173.47|12173.47|12173.47|12173.47|12173.47|12173.47|12173.47|12173.47|0
1641392980000|2022-01-05 14:29:40|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|12173.94|0
1641393000000|2022-01-05 14:30:00|12172.85|12172.85|12165.94|12165.94|12172.85|12172.85|12165.32|12165.32|0
1641393030000|2022-01-05 14:30:30|12164.85|12164.85|12163.28|12163.28|12164.85|12164.85|12163.28|12163.28|0
1641393040000|2022-01-05 14:30:40|12163.75|12163.75|12162.34|12162.34|12163.75|12163.75|12162.34|12162.34|0
1641393050000|2022-01-05 14:30:50|12157.85|12157.85|12158.5|12158.5|12158.5|12158.5|12157.85|12157.85|0
1641393060000|2022-01-05 14:31:00|12161.71|12161.71|12160.84|12160.84|12161.71|12161.71|12160.84|12160.84|0
1641393080000|2022-01-05 14:31:20|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|0
1641393090000|2022-01-05 14:31:30|12164.48|12164.48|12164.48|12164.48|12164.48|12164.48|12164.48|12164.48|0
1641393130000|2022-01-05 14:32:10|12163.39|12163.39|12164.12|12164.12|12164.12|12164.12|12163.39|12163.39|0
1641393150000|2022-01-05 14:32:30|12164.59|12164.59|12164.84|12164.84|12165.31|12165.31|12164.59|12164.59|0
1641393160000|2022-01-05 14:32:40|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|0
1641393170000|2022-01-05 14:32:50|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|12164.33|0
1641393180000|2022-01-05 14:33:00|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|12163.39|0
1641393190000|2022-01-05 14:33:10|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|12162.3|0
1641393250000|2022-01-05 14:34:10|12161.57|12161.57|12161.57|12161.57|12161.57|12161.57|12161.57|12161.57|0
1641393290000|2022-01-05 14:34:50|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|0
1641393300000|2022-01-05 14:35:00|12160.43|12160.43|12160.43|12160.43|12160.43|12160.43|12160.43|12160.43|0
1641393350000|2022-01-05 14:35:50|12161.03|12161.03|12161.03|12161.03|12161.03|12161.03|12161.03|12161.03|0
1641393360000|2022-01-05 14:36:00|12161.63|12161.63|12161.03|12161.03|12161.63|12161.63|12161.03|12161.03|0
1641393370000|2022-01-05 14:36:10|12161.63|12161.63|12161.63|12161.63|12161.63|12161.63|12161.63|12161.63|0
1641393400000|2022-01-05 14:36:40|12163.24|12163.24|12163.71|12163.71|12163.71|12163.71|12163.24|12163.24|0
1641393420000|2022-01-05 14:37:00|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|0
1641393430000|2022-01-05 14:37:10|12165.37|12165.37|12164.44|12164.44|12165.37|12165.37|12163.97|12163.97|0
1641393440000|2022-01-05 14:37:20|12166.04|12166.04|12167.65|12167.65|12167.65|12167.65|12166.04|12166.04|0
1641393470000|2022-01-05 14:37:50|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|12166.04|0
1641393590000|2022-01-05 14:39:50|12164.44|12164.44|12164.44|12164.44|12164.44|12164.44|12164.44|12164.44|0
1641393610000|2022-01-05 14:40:10|12165.89|12165.89|12165.89|12165.89|12165.89|12165.89|12165.89|12165.89|0
1641393660000|2022-01-05 14:41:00|12167.5|12167.5|12169.32|12169.32|12169.32|12169.32|12167.5|12167.5|0
1641393670000|2022-01-05 14:41:10|12170.42|12170.42|12171.06|12171.06|12171.06|12171.06|12170.42|12170.42|0
1641393680000|2022-01-05 14:41:20|12171.64|12171.64|12171.93|12171.93|12171.93|12171.93|12171.64|12171.64|0
1641393700000|2022-01-05 14:41:40|12173.54|12173.54|12176.37|12176.37|12176.37|12176.37|12173.54|12173.54|0
1641393750000|2022-01-05 14:42:30|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|12174.77|0
1641393780000|2022-01-05 14:43:00|12173.67|12173.67|12173.67|12173.67|12173.67|12173.67|12173.67|12173.67|0
1641393810000|2022-01-05 14:43:30|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|12173.2|0
1641393830000|2022-01-05 14:43:50|12172.47|12172.47|12171.38|12171.38|12172.47|12172.47|12171.38|12171.38|0
1641393850000|2022-01-05 14:44:10|12172.11|12172.11|12170.5|12170.5|12172.11|12172.11|12170.5|12170.5|0
1641393890000|2022-01-05 14:44:50|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|0
1641393900000|2022-01-05 14:45:00|12171.38|12171.38|12171.38|12171.38|12171.38|12171.38|12171.38|12171.38|0
1641393910000|2022-01-05 14:45:10|12172.99|12172.99|12172.99|12172.99|12172.99|12172.99|12172.99|12172.99|0
1641393940000|2022-01-05 14:45:40|12173.57|12173.57|12173.57|12173.57|12173.57|12173.57|12173.57|12173.57|0
1641394010000|2022-01-05 14:46:50|12171.96|12171.96|12171.96|12171.96|12171.96|12171.96|12171.96|12171.96|0
1641394020000|2022-01-05 14:47:00|12171.38|12171.38|12169.77|12169.77|12171.38|12171.38|12169.77|12169.77|0
1641394150000|2022-01-05 14:49:10|12168.16|12168.16|12168.16|12168.16|12168.16|12168.16|12168.16|12168.16|0
1641394160000|2022-01-05 14:49:20|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|12164.95|0
1641394200000|2022-01-05 14:50:00|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|0
1641394210000|2022-01-05 14:50:10|12165.95|12165.95|12165.95|12165.95|12165.95|12165.95|12165.95|12165.95|0
1641394250000|2022-01-05 14:50:50|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|0
1641394260000|2022-01-05 14:51:00|12167.41|12167.41|12167.41|12167.41|12167.41|12167.41|12167.41|12167.41|0
1641394290000|2022-01-05 14:51:30|12169.02|12169.02|12169.02|12169.02|12169.02|12169.02|12169.02|12169.02|0
1641394300000|2022-01-05 14:51:40|12167.92|12167.92|12171.21|12171.21|12171.21|12171.21|12167.92|12167.92|0
1641394330000|2022-01-05 14:52:10|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|0
1641394350000|2022-01-05 14:52:30|12173.98|12173.98|12174.27|12174.27|12174.27|12174.27|12173.98|12173.98|0
1641394360000|2022-01-05 14:52:40|12175.88|12175.88|12176.35|12176.35|12176.35|12176.35|12175.88|12175.88|0
1641394380000|2022-01-05 14:53:00|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|12177.95|0
1641394470000|2022-01-05 14:54:30|12177.37|12177.37|12177.37|12177.37|12177.37|12177.37|12177.37|12177.37|0
1641394480000|2022-01-05 14:54:40|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|0
1641394550000|2022-01-05 14:55:50|12176.28|12176.28|12176.28|12176.28|12176.28|12176.28|12176.28|12176.28|0
1641394580000|2022-01-05 14:56:20|12173.06|12173.06|12170.87|12170.87|12173.06|12173.06|12170.87|12170.87|0
1641394650000|2022-01-05 14:57:30|12171.6|12171.6|12171.6|12171.6|12171.6|12171.6|12171.6|12171.6|0
1641394680000|2022-01-05 14:58:00|12171.13|12171.13|12171.13|12171.13|12171.13|12171.13|12171.13|12171.13|0
1641394750000|2022-01-05 14:59:10|12171.86|12171.86|12171.86|12171.86|12171.86|12171.86|12171.86|12171.86|0
1641394760000|2022-01-05 14:59:20|12172.58|12172.58|12172.58|12172.58|12172.58|12172.58|12172.58|12172.58|0
1641394780000|2022-01-05 14:59:40|12170.98|12170.98|12170.51|12170.51|12171.45|12171.45|12170.51|12170.51|0
1641394800000|2022-01-05 15:00:00|12170.98|12170.98|12170.98|12170.98|12170.98|12170.98|12170.98|12170.98|0
1641394810000|2022-01-05 15:00:10|12172.58|12172.58|12172.58|12172.58|12173.68|12173.68|12172.58|12172.58|0
1641394870000|2022-01-05 15:01:10|12174.19|12174.19|12174.19|12174.19|12174.19|12174.19|12174.19|12174.19|0
1641394990000|2022-01-05 15:03:10|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|0
1641395140000|2022-01-05 15:05:40|12177.41|12177.41|12176.31|12176.31|12177.41|12177.41|12176.31|12176.31|0
1641395190000|2022-01-05 15:06:30|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|0
1641395210000|2022-01-05 15:06:50|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|0
1641395220000|2022-01-05 15:07:00|12175.69|12175.69|12174.08|12174.08|12175.69|12175.69|12174.08|12174.08|0
1641395250000|2022-01-05 15:07:30|12172.63|12172.63|12172.63|12172.63|12172.63|12172.63|12172.63|12172.63|0
1641395310000|2022-01-05 15:08:30|12171.02|12171.02|12171.02|12171.02|12171.02|12171.02|12171.02|12171.02|0
1641395370000|2022-01-05 15:09:30|12171.75|12171.75|12173.2|12173.2|12173.2|12173.2|12171.02|12171.02|0
1641395410000|2022-01-05 15:10:10|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|0
1641395420000|2022-01-05 15:10:20|12171.75|12171.75|12171.75|12171.75|12171.75|12171.75|12171.75|12171.75|0
1641395430000|2022-01-05 15:10:30|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|12170.14|0
1641395470000|2022-01-05 15:11:10|12169.5|12169.5|12169.5|12169.5|12169.5|12169.5|12169.5|12169.5|0
1641395480000|2022-01-05 15:11:20|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|0
1641395490000|2022-01-05 15:11:30|12169.5|12169.5|12169.5|12169.5|12169.5|12169.5|12168.4|12168.4|0
1641395500000|2022-01-05 15:11:40|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|0
1641395630000|2022-01-05 15:13:50|12169.5|12169.5|12166.66|12166.66|12169.5|12169.5|12166.66|12166.66|0
1641395650000|2022-01-05 15:14:10|12168.11|12168.11|12168.11|12168.11|12168.11|12168.11|12168.11|12168.11|0
1641395690000|2022-01-05 15:14:50|12167.52|12167.52|12167.52|12167.52|12167.52|12167.52|12167.52|12167.52|0
1641395720000|2022-01-05 15:15:20|12169.12|12169.12|12169.12|12169.12|12169.12|12169.12|12169.12|12169.12|0
1641395760000|2022-01-05 15:16:00|12168.03|12168.03|12168.03|12168.03|12168.03|12168.03|12168.03|12168.03|0
1641395820000|2022-01-05 15:17:00|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|12169.64|0
1641395830000|2022-01-05 15:17:10|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|12168.18|0
1641395860000|2022-01-05 15:17:40|12166.57|12166.57|12164.96|12164.96|12166.57|12166.57|12164.96|12164.96|0
1641395930000|2022-01-05 15:18:50|12163.36|12163.36|12160.7|12160.7|12163.36|12163.36|12160.7|12160.7|0
1641395980000|2022-01-05 15:19:40|12161.28|12161.28|12161.28|12161.28|12161.28|12161.28|12161.28|12161.28|0
1641396010000|2022-01-05 15:20:10|12160.55|12160.55|12160.55|12160.55|12160.55|12160.55|12160.55|12160.55|0
1641396190000|2022-01-05 15:23:10|12162.74|12162.74|12161.46|12161.46|12162.74|12162.74|12161.46|12161.46|0
1641396200000|2022-01-05 15:23:20|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|12159.85|0
1641396210000|2022-01-05 15:23:30|12158.75|12158.75|12157.14|12157.14|12158.75|12158.75|12157.14|12157.14|0
1641396220000|2022-01-05 15:23:40|12156.68|12156.68|12156.68|12156.68|12156.68|12156.68|12156.68|12156.68|0
1641396270000|2022-01-05 15:24:30|12155.07|12155.07|12153.97|12153.97|12155.07|12155.07|12153.97|12153.97|0
1641396290000|2022-01-05 15:24:50|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|0
1641396300000|2022-01-05 15:25:00|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|0
1641396320000|2022-01-05 15:25:20|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|12156.89|0
1641396360000|2022-01-05 15:26:00|12156.42|12156.42|12156.42|12156.42|12156.42|12156.42|12156.42|12156.42|0
1641396400000|2022-01-05 15:26:40|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|0
1641396440000|2022-01-05 15:27:20|12158.76|12158.76|12158.76|12158.76|12158.76|12158.76|12158.76|12158.76|0
1641396450000|2022-01-05 15:27:30|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|12159.48|0
1641396460000|2022-01-05 15:27:40|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|12157.88|0
1641396520000|2022-01-05 15:28:40|12156.78|12156.78|12157.88|12157.88|12157.88|12157.88|12156.78|12156.78|0
1641396530000|2022-01-05 15:28:50|12157.28|12157.28|12157.28|12157.28|12157.28|12157.28|12157.28|12157.28|0
1641396540000|2022-01-05 15:29:00|12156.68|12156.68|12156.08|12156.08|12156.68|12156.68|12156.08|12156.08|0
1641396550000|2022-01-05 15:29:10|12155.48|12155.48|12155.48|12155.48|12155.48|12155.48|12155.48|12155.48|0
1641396580000|2022-01-05 15:29:40|12154.38|12154.38|12154.38|12154.38|12154.38|12154.38|12154.38|12154.38|0
1641396590000|2022-01-05 15:29:50|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|12153.91|0
1641396600000|2022-01-05 15:30:00|12153.44|12153.44|12153.44|12153.44|12153.44|12153.44|12153.44|12153.44|0
1641396610000|2022-01-05 15:30:10|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|0
1641396620000|2022-01-05 15:30:20|12148.62|12148.62|12145.4|12145.4|12148.62|12148.62|12145.4|12145.4|0
1641396630000|2022-01-05 15:30:30|12147.01|12147.01|12143.95|12143.95|12147.01|12147.01|12143.95|12143.95|0
1641396640000|2022-01-05 15:30:40|12145.56|12145.56|12145.56|12145.56|12145.56|12145.56|12145.56|12145.56|0
1641396650000|2022-01-05 15:30:50|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|12145.27|0
1641396660000|2022-01-05 15:31:00|12144.17|12144.17|12145.27|12145.27|12145.27|12145.27|12144.17|12144.17|0
1641396690000|2022-01-05 15:31:30|12145.87|12145.87|12145.4|12145.4|12145.87|12145.87|12145.4|12145.4|0
1641396790000|2022-01-05 15:33:10|12144.8|12144.8|12144.8|12144.8|12144.8|12144.8|12144.8|12144.8|0
1641396800000|2022-01-05 15:33:20|12142.54|12142.54|12140|12140|12142.54|12142.54|12140|12140|0
1641396810000|2022-01-05 15:33:30|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|12138.9|0
1641396840000|2022-01-05 15:34:00|12135.69|12135.69|12135.09|12135.09|12135.69|12135.69|12134.08|12134.08|0
1641396850000|2022-01-05 15:34:10|12133.21|12133.21|12133.21|12133.21|12133.21|12133.21|12133.21|12133.21|0
1641396860000|2022-01-05 15:34:20|12131.75|12131.75|12131.02|12131.02|12131.75|12131.75|12131.02|12131.02|0
1641396870000|2022-01-05 15:34:30|12130.3|12130.3|12129.72|12129.72|12130.3|12130.3|12129.72|12129.72|0
1641396900000|2022-01-05 15:35:00|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|0
1641396920000|2022-01-05 15:35:20|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|12131.75|0
1641396960000|2022-01-05 15:36:00|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|12131.28|0
1641397000000|2022-01-05 15:36:40|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|0
1641397040000|2022-01-05 15:37:20|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|0
1641397060000|2022-01-05 15:37:40|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|12131.88|0
1641397200000|2022-01-05 15:40:00|12133.49|12133.49|12132.89|12132.89|12133.49|12133.49|12132.89|12132.89|0
1641397210000|2022-01-05 15:40:10|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|0
1641397250000|2022-01-05 15:40:50|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|0
1641397310000|2022-01-05 15:41:50|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|0
1641397390000|2022-01-05 15:43:10|12132.57|12132.57|12132.86|12132.86|12132.86|12132.86|12132.57|12132.57|0
1641397410000|2022-01-05 15:43:30|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|12134.47|0
1641397420000|2022-01-05 15:43:40|12136.08|12136.08|12136.08|12136.08|12136.08|12136.08|12136.08|12136.08|0
1641397480000|2022-01-05 15:44:40|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|12136.55|0
1641397560000|2022-01-05 15:46:00|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|0
1641397660000|2022-01-05 15:47:40|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|0
1641397670000|2022-01-05 15:47:50|12134.94|12134.94|12137.02|12137.02|12137.02|12137.02|12134.94|12134.94|0
1641397700000|2022-01-05 15:48:20|12135.41|12135.41|12134.94|12134.94|12135.41|12135.41|12134.94|12134.94|0
1641397790000|2022-01-05 15:49:50|12134.65|12134.65|12134.94|12134.94|12134.94|12134.94|12134.65|12134.65|0
1641397810000|2022-01-05 15:50:10|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|0
1641397860000|2022-01-05 15:51:00|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|12130.63|0
1641397870000|2022-01-05 15:51:10|12129.9|12129.9|12129.9|12129.9|12129.9|12129.9|12129.9|12129.9|0
1641397880000|2022-01-05 15:51:20|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|0
1641397920000|2022-01-05 15:52:00|12130.78|12130.78|12130.78|12130.78|12130.78|12130.78|12130.78|12130.78|0
1641397940000|2022-01-05 15:52:20|12129.69|12129.69|12128.59|12128.59|12129.69|12129.69|12128.59|12128.59|0
1641397970000|2022-01-05 15:52:50|12129.06|12129.06|12130.67|12130.67|12130.67|12130.67|12129.06|12129.06|0
1641397980000|2022-01-05 15:53:00|12131.4|12131.4|12130.93|12130.93|12131.4|12131.4|12130.93|12130.93|0
1641398050000|2022-01-05 15:54:10|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|12130.46|0
1641398120000|2022-01-05 15:55:20|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|0
1641398140000|2022-01-05 15:55:40|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|12132.09|0
1641398150000|2022-01-05 15:55:50|12132.56|12132.56|12134.57|12134.57|12134.57|12134.57|12132.56|12132.56|0
1641398160000|2022-01-05 15:56:00|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|12133.84|0
1641398170000|2022-01-05 15:56:10|12132.23|12132.23|12132.23|12132.23|12132.23|12132.23|12132.23|12132.23|0
1641398180000|2022-01-05 15:56:20|12131.59|12131.59|12131.59|12131.59|12131.59|12131.59|12130.95|12130.95|0
1641398210000|2022-01-05 15:56:50|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|12132.32|0
1641398220000|2022-01-05 15:57:00|12135.54|12135.54|12137.1|12137.1|12137.1|12137.1|12135.54|12135.54|0
1641398280000|2022-01-05 15:58:00|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|0
1641398300000|2022-01-05 15:58:20|12134.4|12134.4|12134.4|12134.4|12134.4|12134.4|12134.4|12134.4|0
1641398350000|2022-01-05 15:59:10|12136.01|12136.01|12137.1|12137.1|12137.1|12137.1|12136.01|12136.01|0
1641398460000|2022-01-05 16:01:00|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|0
1641398470000|2022-01-05 16:01:10|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|12139.81|0
1641398590000|2022-01-05 16:03:10|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|0
1641398600000|2022-01-05 16:03:20|12141.88|12141.88|12142.35|12142.35|12142.35|12142.35|12141.88|12141.88|0
1641398610000|2022-01-05 16:03:30|12141.88|12141.88|12141.88|12141.88|12141.88|12141.88|12141.88|12141.88|0
1641398640000|2022-01-05 16:04:00|12141.16|12141.16|12141.16|12141.16|12141.16|12141.16|12141.16|12141.16|0
1641398650000|2022-01-05 16:04:10|12140.69|12140.69|12140.69|12140.69|12140.69|12140.69|12140.69|12140.69|0
1641398760000|2022-01-05 16:06:00|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|12139.59|0
1641398770000|2022-01-05 16:06:10|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|12139.3|0
1641398780000|2022-01-05 16:06:20|12140.76|12140.76|12140.03|12140.03|12140.76|12140.76|12140.03|12140.03|0
1641398810000|2022-01-05 16:06:50|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|12141.64|0
1641398830000|2022-01-05 16:07:10|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|0
1641398860000|2022-01-05 16:07:40|12141.89|12141.89|12140.8|12140.8|12141.89|12141.89|12140.8|12140.8|0
1641398880000|2022-01-05 16:08:00|12141.53|12141.53|12140.8|12140.8|12141.53|12141.53|12140.8|12140.8|0
1641398890000|2022-01-05 16:08:10|12140.07|12140.07|12140.07|12140.07|12140.07|12140.07|12140.07|12140.07|0
1641398910000|2022-01-05 16:08:30|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|0
1641398920000|2022-01-05 16:08:40|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|0
1641398940000|2022-01-05 16:09:00|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|12139.6|0
1641399010000|2022-01-05 16:10:10|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|12136.39|0
1641399050000|2022-01-05 16:10:50|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|12135.66|0
1641399060000|2022-01-05 16:11:00|12135.95|12135.95|12134.13|12134.13|12135.95|12135.95|12134.13|12134.13|0
1641399070000|2022-01-05 16:11:10|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|0
1641399090000|2022-01-05 16:11:30|12135.8|12135.8|12136.09|12136.09|12136.09|12136.09|12135.8|12135.8|0
1641399170000|2022-01-05 16:12:50|12135.8|12135.8|12136.09|12136.09|12136.09|12136.09|12135.8|12135.8|0
1641399180000|2022-01-05 16:13:00|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|0
1641399210000|2022-01-05 16:13:30|12135.06|12135.06|12135.06|12135.06|12135.06|12135.06|12133.45|12133.45|0
1641399230000|2022-01-05 16:13:50|12135.64|12135.64|12135.64|12135.64|12135.64|12135.64|12135.64|12135.64|0
1641399240000|2022-01-05 16:14:00|12136.74|12136.74|12137.32|12137.32|12138.19|12138.19|12136.74|12136.74|0
1641399250000|2022-01-05 16:14:10|12136.6|12136.6|12134.99|12134.99|12136.6|12136.6|12134.41|12134.41|0
1641399270000|2022-01-05 16:14:30|12135.71|12135.71|12135.71|12135.71|12135.71|12135.71|12135.71|12135.71|0
1641399290000|2022-01-05 16:14:50|12137.32|12137.32|12138.08|12138.08|12138.08|12138.08|12137.32|12137.32|0
1641399320000|2022-01-05 16:15:20|12140.27|12140.27|12138.02|12138.02|12140.27|12140.27|12138.02|12138.02|0
1641399340000|2022-01-05 16:15:40|12137.29|12137.29|12137.76|12137.76|12137.76|12137.76|12137.29|12137.29|0
1641399360000|2022-01-05 16:16:00|12137.16|12137.16|12139.06|12139.06|12139.06|12139.06|12137.16|12137.16|0
1641399380000|2022-01-05 16:16:20|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|0
1641399390000|2022-01-05 16:16:30|12140|12140|12140|12140|12140|12140|12140|12140|0
1641399400000|2022-01-05 16:16:40|12141.61|12141.61|12141.61|12141.61|12141.61|12141.61|12141.61|12141.61|0
1641399410000|2022-01-05 16:16:50|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|12143.21|0
1641399450000|2022-01-05 16:17:30|12142.7|12142.7|12143.43|12143.43|12143.43|12143.43|12142.7|12142.7|0
1641399460000|2022-01-05 16:17:40|12144.03|12144.03|12143.9|12143.9|12144.03|12144.03|12143.43|12143.43|0
1641399470000|2022-01-05 16:17:50|12143.43|12143.43|12143.98|12143.98|12144.71|12144.71|12143.43|12143.43|0
1641399480000|2022-01-05 16:18:00|12145.11|12145.11|12143.5|12143.5|12145.11|12145.11|12143.5|12143.5|0
1641399500000|2022-01-05 16:18:20|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|12144.23|0
1641399510000|2022-01-05 16:18:30|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|12142.77|0
1641399530000|2022-01-05 16:18:50|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|12142.48|0
1641399560000|2022-01-05 16:19:20|12143.08|12143.08|12145.27|12145.27|12145.27|12145.27|12143.08|12143.08|0
1641399570000|2022-01-05 16:19:30|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|0
1641399600000|2022-01-05 16:20:00|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|12145.45|0
1641399610000|2022-01-05 16:20:10|12144.33|12144.33|12145.45|12145.45|12145.45|12145.45|12144.33|12144.33|0
1641399620000|2022-01-05 16:20:20|12144.36|12144.36|12144.36|12144.36|12144.36|12144.36|12143.26|12143.26|0
1641399650000|2022-01-05 16:20:50|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|12143.63|0
1641399660000|2022-01-05 16:21:00|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|0
1641399670000|2022-01-05 16:21:10|12144.11|12144.11|12144.71|12144.71|12144.71|12144.71|12144.11|12144.11|0
1641399680000|2022-01-05 16:21:20|12146.32|12146.32|12146.32|12146.32|12146.32|12146.32|12146.32|12146.32|0
1641399730000|2022-01-05 16:22:10|12147.05|12147.05|12147.05|12147.05|12147.05|12147.05|12147.05|12147.05|0
1641399740000|2022-01-05 16:22:20|12146.32|12146.32|12147.93|12147.93|12147.93|12147.93|12146.32|12146.32|0
1641399760000|2022-01-05 16:22:40|12146.32|12146.32|12146.32|12146.32|12146.32|12146.32|12146.32|12146.32|0
1641399780000|2022-01-05 16:23:00|12146.03|12146.03|12146.32|12146.32|12146.32|12146.32|12145.74|12145.74|0
1641399790000|2022-01-05 16:23:10|12146.03|12146.03|12145.56|12145.56|12146.03|12146.03|12145.56|12145.56|0
1641399810000|2022-01-05 16:23:30|12145.09|12145.09|12144.62|12144.62|12145.09|12145.09|12144.62|12144.62|0
1641399820000|2022-01-05 16:23:40|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|12144.33|0
1641399860000|2022-01-05 16:24:20|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|0
1641399880000|2022-01-05 16:24:40|12144.15|12144.15|12144.15|12144.15|12146.34|12146.34|12144.15|12144.15|0
1641399940000|2022-01-05 16:25:40|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|12143.55|0
1641399950000|2022-01-05 16:25:50|12144.68|12144.68|12144.68|12144.68|12144.68|12144.68|12144.68|12144.68|0
1641399970000|2022-01-05 16:26:10|12144.39|12144.39|12144.39|12144.39|12144.39|12144.39|12144.39|12144.39|0
1641399980000|2022-01-05 16:26:20|12143.29|12143.29|12143.29|12143.29|12143.29|12143.29|12143.29|12143.29|0
1641399990000|2022-01-05 16:26:30|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|12141.68|0
1641400060000|2022-01-05 16:27:40|12140.96|12140.96|12140.96|12140.96|12140.96|12140.96|12140.96|12140.96|0
1641400070000|2022-01-05 16:27:50|12140.49|12140.49|12141.81|12141.81|12141.81|12141.81|12140.49|12140.49|0
1641400080000|2022-01-05 16:28:00|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|0
1641400090000|2022-01-05 16:28:10|12141.81|12141.81|12143.42|12143.42|12143.42|12143.42|12141.81|12141.81|0
1641400100000|2022-01-05 16:28:20|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|0
1641400120000|2022-01-05 16:28:40|12143.05|12143.05|12143.05|12143.05|12143.05|12143.05|12143.05|12143.05|0
1641400130000|2022-01-05 16:28:50|12142.33|12142.33|12142.33|12142.33|12142.8|12142.8|12142.33|12142.33|0
1641400140000|2022-01-05 16:29:00|12141.73|12141.73|12142.2|12142.2|12142.2|12142.2|12141.73|12141.73|0
1641400160000|2022-01-05 16:29:20|12141.73|12141.73|12143.34|12143.34|12144.43|12144.43|12141.73|12141.73|0
1641400170000|2022-01-05 16:29:30|12143.81|12143.81|12148.69|12148.69|12148.69|12148.69|12143.81|12143.81|0
1641400180000|2022-01-05 16:29:40|12146.76|12146.76|12145.16|12145.16|12146.76|12146.76|12145.16|12145.16|0
1641400190000|2022-01-05 16:29:50|12146.76|12146.76|12148.95|12148.95|12148.95|12148.95|12146.76|12146.76|0
1641456900000|2022-01-06 08:15:00|11942.81|11942.81|11936.38|11936.38|11942.81|11942.81|11933.16|11933.16|0
1641456910000|2022-01-06 08:15:10|11935.91|11935.91|11935.91|11935.91|11935.91|11935.91|11935.44|11935.44|0
1641456920000|2022-01-06 08:15:20|11932.69|11932.69|11932.69|11932.69|11932.69|11932.69|11932.69|11932.69|0
1641456940000|2022-01-06 08:15:40|11935.04|11935.04|11935.04|11935.04|11935.51|11935.51|11935.04|11935.04|0
1641456980000|2022-01-06 08:16:20|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|11938.26|0
1641456990000|2022-01-06 08:16:30|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|11935.04|0
1641457000000|2022-01-06 08:16:40|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|11929.4|0
1641457030000|2022-01-06 08:17:10|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|11927.8|0
1641457050000|2022-01-06 08:17:30|11924.16|11924.16|11924.16|11924.16|11924.16|11924.16|11924.16|11924.16|0
1641457060000|2022-01-06 08:17:40|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|11920.94|0
1641457080000|2022-01-06 08:18:00|11925.77|11925.77|11928.98|11928.98|11928.98|11928.98|11925.77|11925.77|0
1641457140000|2022-01-06 08:19:00|11932.27|11932.27|11928.98|11928.98|11932.27|11932.27|11928.98|11928.98|0
1641457150000|2022-01-06 08:19:10|11927.89|11927.89|11927.89|11927.89|11927.89|11927.89|11927.89|11927.89|0
1641457190000|2022-01-06 08:19:50|11926.28|11926.28|11924|11924|11927.22|11927.22|11924|11924|0
1641457200000|2022-01-06 08:20:00|11920.72|11920.72|11922.91|11922.91|11922.91|11922.91|11920.72|11920.72|0
1641457260000|2022-01-06 08:21:00|11921.81|11921.81|11918.6|11918.6|11921.81|11921.81|11918.6|11918.6|0
1641457270000|2022-01-06 08:21:10|11921.81|11921.81|11919.2|11919.2|11921.81|11921.81|11919.2|11919.2|0
1641457280000|2022-01-06 08:21:20|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|0
1641457290000|2022-01-06 08:21:30|11917.57|11917.57|11914.35|11914.35|11917.57|11917.57|11914.35|11914.35|0
1641457310000|2022-01-06 08:21:50|11911.14|11911.14|11911.61|11911.61|11911.61|11911.61|11911.14|11911.14|0
1641457320000|2022-01-06 08:22:00|11910.48|11910.48|11908.87|11908.87|11910.48|11910.48|11908.87|11908.87|0
1641457330000|2022-01-06 08:22:10|11910.48|11910.48|11909.07|11909.07|11910.48|11910.48|11909.07|11909.07|0
1641457370000|2022-01-06 08:22:50|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|11908.34|0
1641457380000|2022-01-06 08:23:00|11905.13|11905.13|11904.05|11904.05|11905.13|11905.13|11903.76|11903.76|0
1641457390000|2022-01-06 08:23:10|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|11908.88|0
1641457400000|2022-01-06 08:23:20|11907.27|11907.27|11904.05|11904.05|11907.27|11907.27|11904.05|11904.05|0
1641457410000|2022-01-06 08:23:30|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|11905.66|0
1641457430000|2022-01-06 08:23:50|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|11904.57|0
1641457440000|2022-01-06 08:24:00|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|11904.1|0
1641457450000|2022-01-06 08:24:10|11903|11903|11903|11903|11903|11903|11903|11903|0
1641457480000|2022-01-06 08:24:40|11901.39|11901.39|11903|11903|11903|11903|11901.39|11901.39|0
1641457490000|2022-01-06 08:24:50|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|11901.39|0
1641457510000|2022-01-06 08:25:10|11896.57|11896.57|11901.39|11901.39|11901.39|11901.39|11896.57|11896.57|0
1641457530000|2022-01-06 08:25:30|11894.96|11894.96|11894.96|11894.96|11894.96|11894.96|11894.96|11894.96|0
1641457540000|2022-01-06 08:25:40|11894.49|11894.49|11895.43|11895.43|11895.43|11895.43|11894.49|11894.49|0
1641457570000|2022-01-06 08:26:10|11895.9|11895.9|11895.9|11895.9|11895.9|11895.9|11895.9|11895.9|0
1641457580000|2022-01-06 08:26:20|11897.51|11897.51|11897.51|11897.51|11897.51|11897.51|11897.51|11897.51|0
1641457600000|2022-01-06 08:26:40|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|11898.92|0
1641457610000|2022-01-06 08:26:50|11894.09|11894.09|11894.09|11894.09|11894.09|11894.09|11894.09|11894.09|0
1641457650000|2022-01-06 08:27:30|11891.18|11891.18|11889|11889|11891.18|11891.18|11889|11889|0
1641457700000|2022-01-06 08:28:20|11890.46|11890.46|11892.64|11892.64|11892.64|11892.64|11890.46|11890.46|0
1641457720000|2022-01-06 08:28:40|11883.64|11883.64|11888.47|11888.47|11888.47|11888.47|11883.64|11883.64|0
1641457760000|2022-01-06 08:29:20|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|11888.94|0
1641457790000|2022-01-06 08:29:50|11885.72|11885.72|11884.11|11884.11|11885.72|11885.72|11882.5|11882.5|0
1641457800000|2022-01-06 08:30:00|11882.5|11882.5|11879.96|11879.96|11884.11|11884.11|11879.96|11879.96|0
1641457810000|2022-01-06 08:30:10|11878.86|11878.86|11882.08|11882.08|11882.08|11882.08|11878.86|11878.86|0
1641457820000|2022-01-06 08:30:20|11883.69|11883.69|11885.29|11885.29|11885.29|11885.29|11883.69|11883.69|0
1641457830000|2022-01-06 08:30:30|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|11885.58|0
1641457850000|2022-01-06 08:30:50|11886.68|11886.68|11885.22|11885.22|11886.68|11886.68|11885.22|11885.22|0
1641457920000|2022-01-06 08:32:00|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|11880.4|0
1641457940000|2022-01-06 08:32:20|11879.53|11879.53|11879.53|11879.53|11879.53|11879.53|11879.53|11879.53|0
1641457990000|2022-01-06 08:33:10|11878.43|11878.43|11878.43|11878.43|11878.43|11878.43|11878.43|11878.43|0
1641458030000|2022-01-06 08:33:50|11881.65|11881.65|11883.26|11883.26|11883.26|11883.26|11881.65|11881.65|0
1641458070000|2022-01-06 08:34:30|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|0
1641458110000|2022-01-06 08:35:10|11883.26|11883.26|11884.87|11884.87|11884.87|11884.87|11883.26|11883.26|0
1641458120000|2022-01-06 08:35:20|11886.28|11886.28|11888.07|11888.07|11888.07|11888.07|11886.28|11886.28|0
1641458140000|2022-01-06 08:35:40|11891.29|11891.29|11891.29|11891.29|11891.29|11891.29|11891.29|11891.29|0
1641458160000|2022-01-06 08:36:00|11892.9|11892.9|11892.9|11892.9|11892.9|11892.9|11892.9|11892.9|0
1641458180000|2022-01-06 08:36:20|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|11894.51|0
1641458220000|2022-01-06 08:37:00|11891.44|11891.44|11889.84|11889.84|11891.44|11891.44|11889.84|11889.84|0
1641458240000|2022-01-06 08:37:20|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|0
1641458270000|2022-01-06 08:37:50|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|0
1641458330000|2022-01-06 08:38:50|11889.36|11889.36|11884.54|11884.54|11889.36|11889.36|11884.54|11884.54|0
1641458340000|2022-01-06 08:39:00|11886.15|11886.15|11887.24|11887.24|11887.24|11887.24|11886.15|11886.15|0
1641458370000|2022-01-06 08:39:30|11892.07|11892.07|11892.07|11892.07|11892.07|11892.07|11892.07|11892.07|0
1641458410000|2022-01-06 08:40:10|11893.16|11893.16|11893.16|11893.16|11893.16|11893.16|11893.16|11893.16|0
1641458420000|2022-01-06 08:40:20|11888.66|11888.66|11888.66|11888.66|11888.66|11888.66|11888.66|11888.66|0
1641458430000|2022-01-06 08:40:30|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|11887.05|0
1641458450000|2022-01-06 08:40:50|11887.77|11887.77|11887.77|11887.77|11887.77|11887.77|11887.77|11887.77|0
1641458510000|2022-01-06 08:41:50|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|11886.68|0
1641458520000|2022-01-06 08:42:00|11888.29|11888.29|11894.92|11894.92|11894.92|11894.92|11888.29|11888.29|0
1641458540000|2022-01-06 08:42:20|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|11898.13|0
1641458580000|2022-01-06 08:43:00|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|11898.73|0
1641458590000|2022-01-06 08:43:10|11892.3|11892.3|11892.3|11892.3|11892.3|11892.3|11892.3|11892.3|0
1641458600000|2022-01-06 08:43:20|11892.9|11892.9|11891.89|11891.89|11893.5|11893.5|11891.89|11891.89|0
1641458640000|2022-01-06 08:44:00|11890.28|11890.28|11890.28|11890.28|11890.28|11890.28|11890.28|11890.28|0
1641458660000|2022-01-06 08:44:20|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|11891.89|0
1641458690000|2022-01-06 08:44:50|11885.46|11885.46|11883.28|11883.28|11885.46|11885.46|11883.28|11883.28|0
1641458700000|2022-01-06 08:45:00|11888.1|11888.1|11887.79|11887.79|11888.1|11888.1|11884.88|11884.88|0
1641458710000|2022-01-06 08:45:10|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|11891.01|0
1641458730000|2022-01-06 08:45:30|11891.65|11891.65|11893.11|11893.11|11893.11|11893.11|11891.65|11891.65|0
1641458740000|2022-01-06 08:45:40|11893.83|11893.83|11896.65|11896.65|11896.65|11896.65|11893.83|11893.83|0
1641458760000|2022-01-06 08:46:00|11896.05|11896.05|11896.05|11896.05|11896.05|11896.05|11896.05|11896.05|0
1641458780000|2022-01-06 08:46:20|11896.69|11896.69|11896.05|11896.05|11896.69|11896.69|11896.05|11896.05|0
1641458810000|2022-01-06 08:46:50|11896.69|11896.69|11896.69|11896.69|11896.69|11896.69|11896.69|11896.69|0
1641458830000|2022-01-06 08:47:10|11891.87|11891.87|11893.48|11893.48|11893.48|11893.48|11891.87|11891.87|0
1641458840000|2022-01-06 08:47:20|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|0
1641458860000|2022-01-06 08:47:40|11893.29|11893.29|11891.59|11891.59|11893.29|11893.29|11891.59|11891.59|0
1641458880000|2022-01-06 08:48:00|11892.46|11892.46|11892.46|11892.46|11892.46|11892.46|11892.46|11892.46|0
1641458890000|2022-01-06 08:48:10|11895.68|11895.68|11899.99|11899.99|11901.59|11901.59|11895.68|11895.68|0
1641458910000|2022-01-06 08:48:30|11899.34|11899.34|11899.34|11899.34|11899.34|11899.34|11899.34|11899.34|0
1641458940000|2022-01-06 08:49:00|11892.91|11892.91|11892.91|11892.91|11892.91|11892.91|11892.91|11892.91|0
1641458950000|2022-01-06 08:49:10|11900.85|11900.85|11901.95|11901.95|11902.46|11902.46|11898.66|11898.66|0
1641458980000|2022-01-06 08:49:40|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|0
1641458990000|2022-01-06 08:49:50|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|11906.26|0
1641459010000|2022-01-06 08:50:10|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|11906.73|0
1641459020000|2022-01-06 08:50:20|11908.18|11908.18|11908.18|11908.18|11911.4|11911.4|11908.18|11908.18|0
1641459040000|2022-01-06 08:50:40|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|11907.46|0
1641459060000|2022-01-06 08:51:00|11915.5|11915.5|11916.08|11916.08|11916.08|11916.08|11915.5|11915.5|0
1641459070000|2022-01-06 08:51:10|11918.27|11918.27|11917.17|11917.17|11918.27|11918.27|11917.17|11917.17|0
1641459080000|2022-01-06 08:51:20|11917.77|11917.77|11912.95|11912.95|11917.77|11917.77|11912.95|11912.95|0
1641459090000|2022-01-06 08:51:30|11910.76|11910.76|11910.76|11910.76|11910.76|11910.76|11910.76|11910.76|0
1641459100000|2022-01-06 08:51:40|11907.54|11907.54|11905.93|11905.93|11907.54|11907.54|11905.93|11905.93|0
1641459130000|2022-01-06 08:52:10|11905.33|11905.33|11902.05|11902.05|11905.33|11905.33|11902.05|11902.05|0
1641459170000|2022-01-06 08:52:50|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|11898.83|0
1641459180000|2022-01-06 08:53:00|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|0
1641459200000|2022-01-06 08:53:20|11899.16|11899.16|11899.16|11899.16|11899.16|11899.16|11899.16|11899.16|0
1641459210000|2022-01-06 08:53:30|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|11895.94|0
1641459250000|2022-01-06 08:54:10|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|11897.55|0
1641459300000|2022-01-06 08:55:00|11896.91|11896.91|11898.51|11898.51|11898.51|11898.51|11896.91|11896.91|0
1641459320000|2022-01-06 08:55:20|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|11901.73|0
1641459350000|2022-01-06 08:55:50|11902.83|11902.83|11903.92|11903.92|11903.92|11903.92|11902.83|11902.83|0
1641459360000|2022-01-06 08:56:00|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|11906.1|0
1641459370000|2022-01-06 08:56:10|11905.01|11905.01|11909.1|11909.1|11910.7|11910.7|11905.01|11905.01|0
1641459410000|2022-01-06 08:56:50|11907.97|11907.97|11912.28|11912.28|11912.28|11912.28|11907.97|11907.97|0
1641459430000|2022-01-06 08:57:10|11913.44|11913.44|11910.87|11910.87|11913.44|11913.44|11910.87|11910.87|0
1641459450000|2022-01-06 08:57:30|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|11911.2|0
1641459460000|2022-01-06 08:57:40|11914.41|11914.41|11916.15|11916.15|11916.15|11916.15|11914.41|11914.41|0
1641459470000|2022-01-06 08:57:50|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|11916.44|0
1641459480000|2022-01-06 08:58:00|11916.76|11916.76|11917.96|11917.96|11917.96|11917.96|11916.76|11916.76|0
1641459500000|2022-01-06 08:58:20|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|0
1641459540000|2022-01-06 08:59:00|11920.67|11920.67|11920.67|11920.67|11920.67|11920.67|11920.67|11920.67|0
1641459590000|2022-01-06 08:59:50|11921.76|11921.76|11921.76|11921.76|11921.76|11921.76|11921.76|11921.76|0
1641459600000|2022-01-06 09:00:00|11925.99|11925.99|11926.46|11926.46|11926.46|11926.46|11925.99|11925.99|0
1641459610000|2022-01-06 09:00:10|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|11928.81|0
1641459690000|2022-01-06 09:01:30|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|11930.41|0
1641459700000|2022-01-06 09:01:40|11929.25|11929.25|11929.25|11929.25|11929.25|11929.25|11929.25|11929.25|0
1641459740000|2022-01-06 09:02:20|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|11930.86|0
1641459780000|2022-01-06 09:03:00|11934.08|11934.08|11930.86|11930.86|11934.08|11934.08|11930.86|11930.86|0
1641459790000|2022-01-06 09:03:10|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|11928.98|0
1641459810000|2022-01-06 09:03:30|11930.59|11930.59|11928.3|11928.3|11930.59|11930.59|11928.3|11928.3|0
1641459850000|2022-01-06 09:04:10|11927.43|11927.43|11925.82|11925.82|11927.43|11927.43|11925.82|11925.82|0
1641459860000|2022-01-06 09:04:20|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|11924.22|0
1641459910000|2022-01-06 09:05:10|11925.82|11925.82|11925.18|11925.18|11925.82|11925.82|11925.18|11925.18|0
1641459920000|2022-01-06 09:05:20|11925.5|11925.5|11926.6|11926.6|11926.6|11926.6|11925.5|11925.5|0
1641459930000|2022-01-06 09:05:30|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|11925.5|0
1641460040000|2022-01-06 09:07:20|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|11930.33|0
1641460050000|2022-01-06 09:07:30|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|11929.23|0
1641460080000|2022-01-06 09:08:00|11927.62|11927.62|11927.62|11927.62|11927.62|11927.62|11927.62|11927.62|0
1641460100000|2022-01-06 09:08:20|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|0
1641460120000|2022-01-06 09:08:40|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|11927.12|0
1641460140000|2022-01-06 09:09:00|11926.79|11926.79|11926.79|11926.79|11926.79|11926.79|11926.79|11926.79|0
1641460150000|2022-01-06 09:09:10|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|11926.33|0
1641460170000|2022-01-06 09:09:30|11926|11926|11926|11926|11926|11926|11926|11926|0
1641460210000|2022-01-06 09:10:10|11927.46|11927.46|11929.06|11929.06|11929.06|11929.06|11927.46|11927.46|0
1641460300000|2022-01-06 09:11:40|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|0
1641460350000|2022-01-06 09:12:30|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|11927.75|0
1641460440000|2022-01-06 09:14:00|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|11929.35|0
1641460520000|2022-01-06 09:15:20|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|11929.93|0
1641460570000|2022-01-06 09:16:10|11931.06|11931.06|11934.28|11934.28|11934.28|11934.28|11931.06|11931.06|0
1641460580000|2022-01-06 09:16:20|11936.47|11936.47|11938.66|11938.66|11938.66|11938.66|11936.47|11936.47|0
1641460590000|2022-01-06 09:16:30|11940.58|11940.58|11940.58|11940.58|11940.58|11940.58|11940.58|11940.58|0
1641460600000|2022-01-06 09:16:40|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|11941.52|0
1641460680000|2022-01-06 09:18:00|11946.34|11946.34|11944.74|11944.74|11946.34|11946.34|11944.74|11944.74|0
1641460790000|2022-01-06 09:19:50|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1641460800000|2022-01-06 09:20:00|11947.28|11947.28|11947.28|11947.28|11947.28|11947.28|11947.28|11947.28|0
1641460880000|2022-01-06 09:21:20|11948.38|11948.38|11948.38|11948.38|11948.38|11948.38|11948.38|11948.38|0
1641460890000|2022-01-06 09:21:30|11947.65|11947.65|11947.65|11947.65|11947.65|11947.65|11947.65|11947.65|0
1641460950000|2022-01-06 09:22:30|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|11947.94|0
1641461190000|2022-01-06 09:26:30|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|0
1641461240000|2022-01-06 09:27:20|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|0
1641461290000|2022-01-06 09:28:10|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|11945.45|0
1641461320000|2022-01-06 09:28:40|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|11947.06|0
1641461340000|2022-01-06 09:29:00|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|0
1641461360000|2022-01-06 09:29:20|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|11951.89|0
1641461370000|2022-01-06 09:29:30|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|11953.49|0
1641461380000|2022-01-06 09:29:40|11950.28|11950.28|11947.91|11947.91|11950.28|11950.28|11946.3|11946.3|0
1641461400000|2022-01-06 09:30:00|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|11947.33|11947.33|0
1641461430000|2022-01-06 09:30:30|11947.91|11947.91|11947.91|11947.91|11947.91|11947.91|11947.91|11947.91|0
1641461440000|2022-01-06 09:30:40|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|11949.52|0
1641461450000|2022-01-06 09:30:50|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|0
1641461520000|2022-01-06 09:32:00|11943.98|11943.98|11943.98|11943.98|11943.98|11943.98|11943.98|11943.98|0
1641461570000|2022-01-06 09:32:50|11945.59|11945.59|11943.98|11943.98|11945.59|11945.59|11943.98|11943.98|0
1641461610000|2022-01-06 09:33:30|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|0
1641461650000|2022-01-06 09:34:10|11939.15|11939.15|11940.76|11940.76|11940.76|11940.76|11939.15|11939.15|0
1641461660000|2022-01-06 09:34:20|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|11942.37|0
1641461680000|2022-01-06 09:34:40|11939.15|11939.15|11938.43|11938.43|11939.15|11939.15|11938.43|11938.43|0
1641461700000|2022-01-06 09:35:00|11938.14|11938.14|11936.82|11936.82|11938.43|11938.43|11936.82|11936.82|0
1641461710000|2022-01-06 09:35:10|11935.72|11935.72|11935.72|11935.72|11935.72|11935.72|11935.72|11935.72|0
1641461730000|2022-01-06 09:35:30|11933.84|11933.84|11935.45|11935.45|11935.45|11935.45|11932.24|11932.24|0
1641461810000|2022-01-06 09:36:50|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|11934.81|0
1641461820000|2022-01-06 09:37:00|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|0
1641461890000|2022-01-06 09:38:10|11935.82|11935.82|11935.82|11935.82|11935.82|11935.82|11935.82|11935.82|0
1641461900000|2022-01-06 09:38:20|11937.43|11937.43|11937.43|11937.43|11937.43|11937.43|11937.43|11937.43|0
1641461920000|2022-01-06 09:38:40|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|11938.88|0
1641461950000|2022-01-06 09:39:10|11939.98|11939.98|11938.88|11938.88|11939.98|11939.98|11938.88|11938.88|0
1641462000000|2022-01-06 09:40:00|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|11939.98|0
1641462010000|2022-01-06 09:40:10|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|11941.1|0
1641462020000|2022-01-06 09:40:20|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|11942.71|0
1641462060000|2022-01-06 09:41:00|11943.44|11943.44|11943.44|11943.44|11943.44|11943.44|11943.44|11943.44|0
1641462090000|2022-01-06 09:41:30|11941.99|11941.99|11945.2|11945.2|11945.2|11945.2|11941.99|11941.99|0
1641462100000|2022-01-06 09:41:40|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|11946.81|0
1641462110000|2022-01-06 09:41:50|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|0
1641462120000|2022-01-06 09:42:00|11943.68|11943.68|11943.68|11943.68|11943.68|11943.68|11943.68|11943.68|0
1641462170000|2022-01-06 09:42:50|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|11942.07|0
1641462190000|2022-01-06 09:43:10|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|11940.46|0
1641462240000|2022-01-06 09:44:00|11939.52|11939.52|11938.59|11938.59|11939.52|11939.52|11938.59|11938.59|0
1641462280000|2022-01-06 09:44:40|11940.19|11940.19|11940.19|11940.19|11940.19|11940.19|11940.19|11940.19|0
1641462400000|2022-01-06 09:46:40|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|11936.98|0
1641462410000|2022-01-06 09:46:50|11936.69|11936.69|11936.69|11936.69|11936.69|11936.69|11936.69|11936.69|0
1641462420000|2022-01-06 09:47:00|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|0
1641462600000|2022-01-06 09:50:00|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|0
1641462610000|2022-01-06 09:50:10|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|11935.59|0
1641462630000|2022-01-06 09:50:30|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|11933.98|0
1641462750000|2022-01-06 09:52:30|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|0
1641462810000|2022-01-06 09:53:30|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1641462820000|2022-01-06 09:53:40|11934.65|11934.65|11934.65|11934.65|11934.65|11934.65|11934.65|11934.65|0
1641462900000|2022-01-06 09:55:00|11933.04|11933.04|11933.04|11933.04|11933.04|11933.04|11933.04|11933.04|0
1641462920000|2022-01-06 09:55:20|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|11931.44|0
1641462930000|2022-01-06 09:55:30|11936.26|11936.26|11933.04|11933.04|11936.26|11936.26|11933.04|11933.04|0
1641462950000|2022-01-06 09:55:50|11933.33|11933.33|11932.24|11932.24|11933.33|11933.33|11932.24|11932.24|0
1641462960000|2022-01-06 09:56:00|11931.11|11931.11|11931.84|11931.84|11931.84|11931.84|11931.11|11931.11|0
1641463060000|2022-01-06 09:57:40|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|11931.37|0
1641463160000|2022-01-06 09:59:20|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|11932.1|0
1641463170000|2022-01-06 09:59:30|11932.42|11932.42|11932.74|11932.74|11932.74|11932.74|11932.42|11932.42|0
1641463200000|2022-01-06 10:00:00|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|11935.96|0
1641463230000|2022-01-06 10:00:30|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|0
1641463270000|2022-01-06 10:01:10|11933.06|11933.06|11929.08|11929.08|11933.06|11933.06|11929.08|11929.08|0
1641463290000|2022-01-06 10:01:30|11927.48|11927.48|11927.48|11927.48|11927.48|11927.48|11927.48|11927.48|0
1641463300000|2022-01-06 10:01:40|11925.87|11925.87|11925.87|11925.87|11925.87|11925.87|11925.87|11925.87|0
1641463330000|2022-01-06 10:02:10|11924.26|11924.26|11925.87|11925.87|11925.87|11925.87|11924.26|11924.26|0
1641463350000|2022-01-06 10:02:30|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|11924.77|0
1641463370000|2022-01-06 10:02:50|11924.48|11924.48|11925.06|11925.06|11925.06|11925.06|11924.48|11924.48|0
1641463380000|2022-01-06 10:03:00|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|11927.25|0
1641463390000|2022-01-06 10:03:10|11926.93|11926.93|11926.93|11926.93|11926.93|11926.93|11926.93|11926.93|0
1641463430000|2022-01-06 10:03:50|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|11925.84|0
1641463440000|2022-01-06 10:04:00|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|11926.48|0
1641463530000|2022-01-06 10:05:30|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|11928.09|0
1641463540000|2022-01-06 10:05:40|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|0
1641463610000|2022-01-06 10:06:50|11930.63|11930.63|11931.57|11931.57|11931.57|11931.57|11930.63|11930.63|0
1641463650000|2022-01-06 10:07:30|11931.1|11931.1|11931.57|11931.57|11931.57|11931.57|11931.1|11931.1|0
1641463760000|2022-01-06 10:09:20|11925.14|11925.14|11927.32|11927.32|11927.32|11927.32|11925.14|11925.14|0
1641463770000|2022-01-06 10:09:30|11925.72|11925.72|11925.72|11925.72|11925.72|11925.72|11925.72|11925.72|0
1641463790000|2022-01-06 10:09:50|11926.04|11926.04|11922.82|11922.82|11926.04|11926.04|11922.82|11922.82|0
1641463800000|2022-01-06 10:10:00|11924.43|11924.43|11925.39|11925.39|11925.39|11925.39|11924.43|11924.43|0
1641463820000|2022-01-06 10:10:20|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|11925.97|0
1641463830000|2022-01-06 10:10:30|11925.5|11925.5|11922.28|11922.28|11925.5|11925.5|11922.28|11922.28|0
1641463850000|2022-01-06 10:10:50|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|11923.89|0
1641463860000|2022-01-06 10:11:00|11925.5|11925.5|11922.28|11922.28|11925.5|11925.5|11922.28|11922.28|0
1641463900000|2022-01-06 10:11:40|11923.01|11923.01|11924.47|11924.47|11924.47|11924.47|11923.01|11923.01|0
1641464000000|2022-01-06 10:13:20|11924.76|11924.76|11925.05|11925.05|11925.05|11925.05|11924.76|11924.76|0
1641464050000|2022-01-06 10:14:10|11925.99|11925.99|11925.99|11925.99|11925.99|11925.99|11925.99|11925.99|0
1641464160000|2022-01-06 10:16:00|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|11926.46|0
1641464170000|2022-01-06 10:16:10|11928.06|11928.06|11927.74|11927.74|11928.06|11928.06|11927.74|11927.74|0
1641464230000|2022-01-06 10:17:10|11926.14|11926.14|11926.14|11926.14|11926.14|11926.14|11926.14|11926.14|0
1641464290000|2022-01-06 10:18:10|11924.73|11924.73|11923.7|11923.7|11924.73|11924.73|11923.12|11923.12|0
1641464300000|2022-01-06 10:18:20|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|11922.09|0
1641464310000|2022-01-06 10:18:30|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|11921.36|0
1641464340000|2022-01-06 10:19:00|11920.27|11920.27|11920.27|11920.27|11920.27|11920.27|11920.27|11920.27|0
1641464400000|2022-01-06 10:20:00|11921|11921|11919.39|11919.39|11921|11921|11919.39|11919.39|0
1641464510000|2022-01-06 10:21:50|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|11920.48|0
1641464520000|2022-01-06 10:22:00|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|0
1641464530000|2022-01-06 10:22:10|11922.31|11922.31|11922.31|11922.31|11922.31|11922.31|11922.31|11922.31|0
1641464540000|2022-01-06 10:22:20|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|11922.77|0
1641464560000|2022-01-06 10:22:40|11922.13|11922.13|11922.86|11922.86|11922.86|11922.86|11922.13|11922.13|0
1641464600000|2022-01-06 10:23:20|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|11924.66|0
1641464710000|2022-01-06 10:25:10|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|0
1641464720000|2022-01-06 10:25:20|11927.72|11927.72|11928.66|11928.66|11928.66|11928.66|11927.72|11927.72|0
1641464780000|2022-01-06 10:26:20|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|11929.76|0
1641464800000|2022-01-06 10:26:40|11931.95|11931.95|11930.85|11930.85|11931.95|11931.95|11930.85|11930.85|0
1641464810000|2022-01-06 10:26:50|11931.58|11931.58|11931.58|11931.58|11931.58|11931.58|11931.58|11931.58|0
1641464840000|2022-01-06 10:27:20|11933.03|11933.03|11933.03|11933.03|11933.03|11933.03|11933.03|11933.03|0
1641464850000|2022-01-06 10:27:30|11931.42|11931.42|11931.42|11931.42|11931.42|11931.42|11931.42|11931.42|0
1641464860000|2022-01-06 10:27:40|11930.84|11930.84|11930.99|11930.99|11930.99|11930.99|11930.26|11930.26|0
1641464940000|2022-01-06 10:29:00|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|11934.21|0
1641464970000|2022-01-06 10:29:30|11932.6|11932.6|11932.6|11932.6|11932.6|11932.6|11932.6|11932.6|0
1641464990000|2022-01-06 10:29:50|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|11930.99|0
1641465120000|2022-01-06 10:32:00|11931.72|11931.72|11931.72|11931.72|11931.72|11931.72|11931.72|11931.72|0
1641465160000|2022-01-06 10:32:40|11932.45|11932.45|11936.09|11936.09|11936.09|11936.09|11932.45|11932.45|0
1641465220000|2022-01-06 10:33:40|11936.82|11936.82|11936.82|11936.82|11936.82|11936.82|11936.82|11936.82|0
1641465280000|2022-01-06 10:34:40|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|11936.09|0
1641465310000|2022-01-06 10:35:10|11937.7|11937.7|11937.7|11937.7|11937.7|11937.7|11937.7|11937.7|0
1641465340000|2022-01-06 10:35:40|11938.3|11938.3|11938.3|11938.3|11938.3|11938.3|11938.3|11938.3|0
1641465360000|2022-01-06 10:36:00|11939.75|11939.75|11935.4|11935.4|11939.75|11939.75|11935.4|11935.4|0
1641465370000|2022-01-06 10:36:10|11934.12|11934.12|11934.12|11934.12|11934.12|11934.12|11934.12|11934.12|0
1641465380000|2022-01-06 10:36:20|11934.84|11934.84|11934.35|11934.35|11934.84|11934.84|11933.39|11933.39|0
1641465470000|2022-01-06 10:37:50|11934.93|11934.93|11934.93|11934.93|11934.93|11934.93|11934.93|11934.93|0
1641465500000|2022-01-06 10:38:20|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|0
1641465510000|2022-01-06 10:38:30|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|11935.66|0
1641465610000|2022-01-06 10:40:10|11937.85|11937.85|11939.46|11939.46|11939.46|11939.46|11937.85|11937.85|0
1641465620000|2022-01-06 10:40:20|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|11937.85|0
1641465630000|2022-01-06 10:40:30|11937.12|11937.12|11938.58|11938.58|11938.58|11938.58|11937.12|11937.12|0
1641465650000|2022-01-06 10:40:50|11939.18|11939.18|11940.38|11940.38|11940.38|11940.38|11939.18|11939.18|0
1641465660000|2022-01-06 10:41:00|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|11939.18|0
1641465720000|2022-01-06 10:42:00|11939.78|11939.78|11938.3|11938.3|11940.38|11940.38|11938.3|11938.3|0
1641465740000|2022-01-06 10:42:20|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|11937.2|0
1641465750000|2022-01-06 10:42:30|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|0
1641465760000|2022-01-06 10:42:40|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|11935.01|0
1641465790000|2022-01-06 10:43:10|11934.41|11934.41|11934.41|11934.41|11934.41|11934.41|11934.41|11934.41|0
1641465820000|2022-01-06 10:43:40|11933.94|11933.94|11933.94|11933.94|11933.94|11933.94|11933.94|11933.94|0
1641465830000|2022-01-06 10:43:50|11930.73|11930.73|11928.54|11928.54|11930.73|11930.73|11928.54|11928.54|0
1641465910000|2022-01-06 10:45:10|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|11929.01|0
1641465960000|2022-01-06 10:46:00|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|11929.74|0
1641466010000|2022-01-06 10:46:50|11929.27|11929.27|11929.27|11929.27|11929.27|11929.27|11929.27|11929.27|0
1641466020000|2022-01-06 10:47:00|11932.49|11932.49|11932.49|11932.49|11932.49|11932.49|11932.49|11932.49|0
1641466040000|2022-01-06 10:47:20|11933.58|11933.58|11930.37|11930.37|11933.58|11933.58|11930.37|11930.37|0
1641466050000|2022-01-06 10:47:30|11930.08|11930.08|11929.5|11929.5|11930.08|11930.08|11929.5|11929.5|0
1641466060000|2022-01-06 10:47:40|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|11930.22|0
1641466080000|2022-01-06 10:48:00|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|0
1641466090000|2022-01-06 10:48:10|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|11929.37|0
1641466140000|2022-01-06 10:49:00|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|11929.97|0
1641466200000|2022-01-06 10:50:00|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|11931.17|0
1641466210000|2022-01-06 10:50:10|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|11930.57|0
1641466230000|2022-01-06 10:50:30|11932.18|11932.18|11932.18|11932.18|11932.18|11932.18|11932.18|11932.18|0
1641466250000|2022-01-06 10:50:50|11932.47|11932.47|11932.47|11932.47|11932.47|11932.47|11932.47|11932.47|0
1641466260000|2022-01-06 10:51:00|11933.19|11933.19|11934.64|11934.64|11934.64|11934.64|11933.19|11933.19|0
1641466290000|2022-01-06 10:51:30|11933.55|11933.55|11933.55|11933.55|11933.55|11933.55|11933.55|11933.55|0
1641466360000|2022-01-06 10:52:40|11932.82|11932.82|11932.82|11932.82|11932.82|11932.82|11932.82|11932.82|0
1641466390000|2022-01-06 10:53:10|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|11930.63|0
1641466410000|2022-01-06 10:53:30|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|11929.69|0
1641466420000|2022-01-06 10:53:40|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|11928.24|0
1641466440000|2022-01-06 10:54:00|11923.42|11923.42|11920.2|11920.2|11923.42|11923.42|11920.2|11920.2|0
1641466460000|2022-01-06 10:54:20|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|11919.47|0
1641466480000|2022-01-06 10:54:40|11921.08|11921.08|11921.08|11921.08|11921.08|11921.08|11921.08|11921.08|0
1641466490000|2022-01-06 10:54:50|11918.9|11918.9|11918.9|11918.9|11918.9|11918.9|11918.9|11918.9|0
1641466520000|2022-01-06 10:55:20|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|11920.51|0
1641466560000|2022-01-06 10:56:00|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|11922.69|0
1641466570000|2022-01-06 10:56:10|11922.22|11922.22|11922.22|11922.22|11922.22|11922.22|11922.22|11922.22|0
1641466620000|2022-01-06 10:57:00|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|11920.61|0
1641466700000|2022-01-06 10:58:20|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|11921.34|0
1641466730000|2022-01-06 10:58:50|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|11919.73|0
1641466930000|2022-01-06 11:02:10|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|11918.86|0
1641466940000|2022-01-06 11:02:20|11917.7|11917.7|11917.12|11917.12|11917.7|11917.7|11917.12|11917.12|0
1641466990000|2022-01-06 11:03:10|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|11918.73|0
1641467000000|2022-01-06 11:03:20|11919.6|11919.6|11919.6|11919.6|11919.6|11919.6|11919.6|11919.6|0
1641467010000|2022-01-06 11:03:30|11917.99|11917.99|11917.99|11917.99|11917.99|11917.99|11917.99|11917.99|0
1641467020000|2022-01-06 11:03:40|11918.93|11918.93|11918.93|11918.93|11918.93|11918.93|11918.93|11918.93|0
1641467030000|2022-01-06 11:03:50|11919.8|11919.8|11918.7|11918.7|11919.8|11919.8|11918.7|11918.7|0
1641467040000|2022-01-06 11:04:00|11921.92|11921.92|11920.31|11920.31|11921.92|11921.92|11920.31|11920.31|0
1641467060000|2022-01-06 11:04:20|11921.04|11921.04|11918.13|11918.13|11921.04|11921.04|11918.13|11918.13|0
1641467080000|2022-01-06 11:04:40|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|11919.22|0
1641467120000|2022-01-06 11:05:20|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|11919.95|0
1641467150000|2022-01-06 11:05:50|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|11921.56|0
1641467190000|2022-01-06 11:06:30|11918.34|11918.34|11914.81|11914.81|11918.34|11918.34|11914.81|11914.81|0
1641467200000|2022-01-06 11:06:40|11913.36|11913.36|11911.17|11911.17|11913.36|11913.36|11911.17|11911.17|0
1641467250000|2022-01-06 11:07:30|11910.7|11910.7|11910.23|11910.23|11910.7|11910.7|11910.23|11910.23|0
1641467260000|2022-01-06 11:07:40|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|11910.95|0
1641467310000|2022-01-06 11:08:30|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|11909.86|0
1641467320000|2022-01-06 11:08:40|11908.25|11908.25|11905.03|11905.03|11908.25|11908.25|11905.03|11905.03|0
1641467350000|2022-01-06 11:09:10|11902.49|11902.49|11902.49|11902.49|11902.49|11902.49|11902.49|11902.49|0
1641467410000|2022-01-06 11:10:10|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|11902.02|0
1641467430000|2022-01-06 11:10:30|11895.58|11895.58|11898.8|11898.8|11898.8|11898.8|11895.58|11895.58|0
1641467440000|2022-01-06 11:10:40|11900.41|11900.41|11900.41|11900.41|11900.41|11900.41|11900.41|11900.41|0
1641467500000|2022-01-06 11:11:40|11900.12|11900.12|11900.12|11900.12|11900.12|11900.12|11900.12|11900.12|0
1641467510000|2022-01-06 11:11:50|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|11898.51|0
1641467520000|2022-01-06 11:12:00|11897.42|11897.42|11896.48|11896.48|11897.42|11897.42|11896.48|11896.48|0
1641467580000|2022-01-06 11:13:00|11894.87|11894.87|11894.87|11894.87|11894.87|11894.87|11894.87|11894.87|0
1641467600000|2022-01-06 11:13:20|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|11891.65|0
1641467610000|2022-01-06 11:13:30|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|11891.18|0
1641467640000|2022-01-06 11:14:00|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|11889.38|0
1641467650000|2022-01-06 11:14:10|11888.42|11888.42|11888.13|11888.13|11888.42|11888.42|11888.13|11888.13|0
1641467670000|2022-01-06 11:14:30|11887.4|11887.4|11887.4|11887.4|11887.4|11887.4|11887.4|11887.4|0
1641467710000|2022-01-06 11:15:10|11882.58|11882.58|11880.5|11880.5|11882.58|11882.58|11880.5|11880.5|0
1641467740000|2022-01-06 11:15:40|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|11882.1|0
1641467750000|2022-01-06 11:15:50|11882.57|11882.57|11881.85|11881.85|11884.03|11884.03|11881.85|11881.85|0
1641467760000|2022-01-06 11:16:00|11879.59|11879.59|11878.47|11878.47|11879.59|11879.59|11878.47|11878.47|0
1641467770000|2022-01-06 11:16:10|11877.88|11877.88|11875.69|11875.69|11877.88|11877.88|11875.69|11875.69|0
1641467790000|2022-01-06 11:16:30|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|11876.16|0
1641467850000|2022-01-06 11:17:30|11874.56|11874.56|11874.56|11874.56|11874.56|11874.56|11874.56|11874.56|0
1641467870000|2022-01-06 11:17:50|11872.95|11872.95|11871.49|11871.49|11872.95|11872.95|11871.49|11871.49|0
1641467880000|2022-01-06 11:18:00|11870.89|11870.89|11869.28|11869.28|11870.89|11870.89|11869.28|11869.28|0
1641467890000|2022-01-06 11:18:10|11866.07|11866.07|11867.27|11867.27|11867.27|11867.27|11866.07|11866.07|0
1641467900000|2022-01-06 11:18:20|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|11868.88|0
1641467970000|2022-01-06 11:19:30|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|0
1641467990000|2022-01-06 11:19:50|11865.13|11865.13|11863.52|11863.52|11865.13|11865.13|11863.52|11863.52|0
1641468010000|2022-01-06 11:20:10|11862.94|11862.94|11863.7|11863.7|11863.7|11863.7|11862.94|11862.94|0
1641468020000|2022-01-06 11:20:20|11864.17|11864.17|11864.17|11864.17|11864.17|11864.17|11864.17|11864.17|0
1641468050000|2022-01-06 11:20:50|11863.44|11863.44|11863.44|11863.44|11863.44|11863.44|11863.44|11863.44|0
1641468100000|2022-01-06 11:21:40|11860.23|11860.23|11859.76|11859.76|11860.23|11860.23|11859.76|11859.76|0
1641468120000|2022-01-06 11:22:00|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|11861.37|0
1641468130000|2022-01-06 11:22:10|11861.84|11861.84|11860.01|11860.01|11861.84|11861.84|11860.01|11860.01|0
1641468160000|2022-01-06 11:22:40|11858.41|11858.41|11858.41|11858.41|11858.41|11858.41|11858.41|11858.41|0
1641468180000|2022-01-06 11:23:00|11860.01|11860.01|11860.01|11860.01|11860.01|11860.01|11860.01|11860.01|0
1641468220000|2022-01-06 11:23:40|11858.41|11858.41|11858.41|11858.41|11858.41|11858.41|11858.41|11858.41|0
1641468300000|2022-01-06 11:25:00|11857.28|11857.28|11856.18|11856.18|11857.28|11857.28|11856.18|11856.18|0
1641468360000|2022-01-06 11:26:00|11856.91|11856.91|11856.91|11856.91|11858.52|11858.52|11856.91|11856.91|0
1641468380000|2022-01-06 11:26:20|11855.3|11855.3|11854.16|11854.16|11855.3|11855.3|11853.69|11853.69|0
1641468400000|2022-01-06 11:26:40|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|11853.69|0
1641468480000|2022-01-06 11:28:00|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|11855.3|0
1641468610000|2022-01-06 11:30:10|11855.01|11855.01|11854.43|11854.43|11855.01|11855.01|11854.43|11854.43|0
1641468640000|2022-01-06 11:30:40|11851.22|11851.22|11846.39|11846.39|11851.22|11851.22|11846.39|11846.39|0
1641468680000|2022-01-06 11:31:20|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|11845.92|0
1641468690000|2022-01-06 11:31:30|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|11846.39|0
1641468720000|2022-01-06 11:32:00|11844.78|11844.78|11844.78|11844.78|11844.78|11844.78|11844.78|11844.78|0
1641468730000|2022-01-06 11:32:10|11844.2|11844.2|11843.62|11843.62|11844.2|11844.2|11843.62|11843.62|0
1641468820000|2022-01-06 11:33:40|11846.84|11846.84|11846.84|11846.84|11846.84|11846.84|11846.84|11846.84|0
1641468870000|2022-01-06 11:34:30|11847.57|11847.57|11847.57|11847.57|11847.57|11847.57|11847.57|11847.57|0
1641468910000|2022-01-06 11:35:10|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|11845.96|0
1641468920000|2022-01-06 11:35:20|11845.49|11845.49|11845.49|11845.49|11845.49|11845.49|11845.49|11845.49|0
1641468950000|2022-01-06 11:35:50|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|11844.03|0
1641468970000|2022-01-06 11:36:10|11844.61|11844.61|11844.61|11844.61|11844.61|11844.61|11844.61|11844.61|0
1641468990000|2022-01-06 11:36:30|11841.4|11841.4|11838.18|11838.18|11841.4|11841.4|11838.18|11838.18|0
1641469040000|2022-01-06 11:37:20|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|11837.6|0
1641469080000|2022-01-06 11:38:00|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|0
1641469140000|2022-01-06 11:39:00|11840.82|11840.82|11840.82|11840.82|11840.82|11840.82|11840.82|11840.82|0
1641469210000|2022-01-06 11:40:10|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|0
1641469230000|2022-01-06 11:40:30|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|11835.99|0
1641469260000|2022-01-06 11:41:00|11834.9|11834.9|11837.02|11837.02|11837.02|11837.02|11834.9|11834.9|0
1641469270000|2022-01-06 11:41:10|11836.44|11836.44|11837.02|11837.02|11837.02|11837.02|11836.44|11836.44|0
1641469410000|2022-01-06 11:43:30|11837.31|11837.31|11837.31|11837.31|11837.31|11837.31|11837.31|11837.31|0
1641469420000|2022-01-06 11:43:40|11836.58|11836.58|11836.58|11836.58|11836.58|11836.58|11836.58|11836.58|0
1641469430000|2022-01-06 11:43:50|11835.85|11835.85|11835.85|11835.85|11835.85|11835.85|11835.85|11835.85|0
1641469460000|2022-01-06 11:44:20|11832.64|11832.64|11834.4|11834.4|11835.85|11835.85|11832.64|11832.64|0
1641469470000|2022-01-06 11:44:30|11833.67|11833.67|11832.94|11832.94|11833.67|11833.67|11832.94|11832.94|0
1641469500000|2022-01-06 11:45:00|11832.47|11832.47|11827.07|11827.07|11832.47|11832.47|11827.07|11827.07|0
1641469560000|2022-01-06 11:46:00|11825.97|11825.97|11824.77|11824.77|11825.97|11825.97|11824.77|11824.77|0
1641469580000|2022-01-06 11:46:20|11825.97|11825.97|11825.37|11825.37|11825.97|11825.97|11825.37|11825.37|0
1641469590000|2022-01-06 11:46:30|11825.97|11825.97|11819.68|11819.68|11825.97|11825.97|11819.68|11819.68|0
1641469630000|2022-01-06 11:47:10|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|11814.85|0
1641469650000|2022-01-06 11:47:30|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|0
1641469660000|2022-01-06 11:47:40|11814.44|11814.44|11812.64|11812.64|11814.44|11814.44|11812.64|11812.64|0
1641469790000|2022-01-06 11:49:50|11811.19|11811.19|11810.46|11810.46|11811.19|11811.19|11810.46|11810.46|0
1641469850000|2022-01-06 11:50:50|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|0
1641469870000|2022-01-06 11:51:10|11812.54|11812.54|11812.54|11812.54|11812.54|11812.54|11812.54|11812.54|0
1641469890000|2022-01-06 11:51:30|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|11810.93|0
1641469900000|2022-01-06 11:51:40|11812.54|11812.54|11812.54|11812.54|11812.54|11812.54|11812.54|11812.54|0
1641469950000|2022-01-06 11:52:30|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|11814.15|0
1641469960000|2022-01-06 11:52:40|11814.44|11814.44|11815.02|11815.02|11815.02|11815.02|11814.44|11814.44|0
1641469980000|2022-01-06 11:53:00|11816.47|11816.47|11817.2|11817.2|11817.2|11817.2|11815.02|11815.02|0
1641469990000|2022-01-06 11:53:10|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|11815.74|0
1641470020000|2022-01-06 11:53:40|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|11816.33|0
1641470060000|2022-01-06 11:54:20|11817.93|11817.93|11818.66|11818.66|11818.66|11818.66|11817.93|11817.93|0
1641470080000|2022-01-06 11:54:40|11817.05|11817.05|11817.05|11817.05|11817.05|11817.05|11817.05|11817.05|0
1641470120000|2022-01-06 11:55:20|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|11812.23|0
1641470160000|2022-01-06 11:56:00|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|0
1641470200000|2022-01-06 11:56:40|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|0
1641470210000|2022-01-06 11:56:50|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|0
1641470280000|2022-01-06 11:58:00|11805.31|11805.31|11803.7|11803.7|11805.31|11805.31|11803.7|11803.7|0
1641470300000|2022-01-06 11:58:20|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|11804.79|0
1641470370000|2022-01-06 11:59:30|11801.58|11801.58|11801.58|11801.58|11801.58|11801.58|11801.58|11801.58|0
1641470380000|2022-01-06 11:59:40|11802.78|11802.78|11802.78|11802.78|11802.78|11802.78|11802.78|11802.78|0
1641470400000|2022-01-06 12:00:00|11804.39|11804.39|11804.39|11804.39|11804.39|11804.39|11804.39|11804.39|0
1641470420000|2022-01-06 12:00:20|11804.85|11804.85|11804.85|11804.85|11804.85|11804.85|11804.85|11804.85|0
1641470430000|2022-01-06 12:00:30|11805.73|11805.73|11806.66|11806.66|11806.66|11806.66|11805.73|11805.73|0
1641470440000|2022-01-06 12:00:40|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|11809.88|0
1641470460000|2022-01-06 12:01:00|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|0
1641470520000|2022-01-06 12:02:00|11812.69|11812.69|11812.69|11812.69|11812.69|11812.69|11812.69|11812.69|0
1641470530000|2022-01-06 12:02:10|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|11809.47|0
1641470540000|2022-01-06 12:02:20|11812.69|11812.69|11812.69|11812.69|11812.69|11812.69|11812.69|11812.69|0
1641470760000|2022-01-06 12:06:00|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|11814.3|0
1641470780000|2022-01-06 12:06:20|11811.08|11811.08|11811.08|11811.08|11811.08|11811.08|11811.08|11811.08|0
1641470790000|2022-01-06 12:06:30|11811.4|11811.4|11811.4|11811.4|11811.4|11811.4|11811.4|11811.4|0
1641470830000|2022-01-06 12:07:10|11811.87|11811.87|11811.87|11811.87|11811.87|11811.87|11811.87|11811.87|0
1641470840000|2022-01-06 12:07:20|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|0
1641470890000|2022-01-06 12:08:10|11811.29|11811.29|11811.29|11811.29|11811.29|11811.29|11811.29|11811.29|0
1641470900000|2022-01-06 12:08:20|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|0
1641470910000|2022-01-06 12:08:30|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|11813.19|0
1641470920000|2022-01-06 12:08:40|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|11811.58|0
1641471010000|2022-01-06 12:10:10|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|11809.97|0
1641471020000|2022-01-06 12:10:20|11808.36|11808.36|11808.36|11808.36|11808.36|11808.36|11808.36|11808.36|0
1641471050000|2022-01-06 12:10:50|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|11806.96|0
1641471130000|2022-01-06 12:12:10|11803.74|11803.74|11806.96|11806.96|11806.96|11806.96|11802.13|11802.13|0
1641471140000|2022-01-06 12:12:20|11808.56|11808.56|11808.56|11808.56|11808.56|11808.56|11808.56|11808.56|0
1641471160000|2022-01-06 12:12:40|11810.02|11810.02|11809.29|11809.29|11810.02|11810.02|11809.29|11809.29|0
1641471210000|2022-01-06 12:13:30|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|11810.39|0
1641471360000|2022-01-06 12:16:00|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|11810.71|0
1641471440000|2022-01-06 12:17:20|11812.32|11812.32|11812.32|11812.32|11812.32|11812.32|11812.32|11812.32|0
1641471450000|2022-01-06 12:17:30|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|0
1641471480000|2022-01-06 12:18:00|11806.91|11806.91|11806.91|11806.91|11806.91|11806.91|11806.91|11806.91|0
1641471530000|2022-01-06 12:18:50|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|11806.44|0
1641471610000|2022-01-06 12:20:10|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|0
1641471620000|2022-01-06 12:20:20|11801.81|11801.81|11800.36|11800.36|11801.81|11801.81|11800.36|11800.36|0
1641471630000|2022-01-06 12:20:30|11798.75|11798.75|11798.02|11798.02|11798.75|11798.75|11798.02|11798.02|0
1641471680000|2022-01-06 12:21:20|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|11793.2|0
1641471710000|2022-01-06 12:21:50|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|11793.52|0
1641471720000|2022-01-06 12:22:00|11798.34|11798.34|11798.34|11798.34|11798.34|11798.34|11798.34|11798.34|0
1641471730000|2022-01-06 12:22:10|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|0
1641471790000|2022-01-06 12:23:10|11797.32|11797.32|11797.32|11797.32|11797.32|11797.32|11797.32|11797.32|0
1641471810000|2022-01-06 12:23:30|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|11796.12|0
1641471840000|2022-01-06 12:24:00|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|11795.39|0
1641471860000|2022-01-06 12:24:20|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|11795.86|0
1641471870000|2022-01-06 12:24:30|11799.07|11799.07|11799.07|11799.07|11799.07|11799.07|11799.07|11799.07|0
1641471890000|2022-01-06 12:24:50|11795.86|11795.86|11794.25|11794.25|11795.86|11795.86|11794.25|11794.25|0
1641471900000|2022-01-06 12:25:00|11795.86|11795.86|11794.7|11794.7|11795.86|11795.86|11794.7|11794.7|0
1641471960000|2022-01-06 12:26:00|11795.42|11795.42|11795.42|11795.42|11795.42|11795.42|11795.42|11795.42|0
1641471980000|2022-01-06 12:26:20|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|11798.64|0
1641472040000|2022-01-06 12:27:20|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1641472080000|2022-01-06 12:28:00|11799.52|11799.52|11799.52|11799.52|11799.52|11799.52|11799.52|11799.52|0
1641472090000|2022-01-06 12:28:10|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|11801.13|0
1641472140000|2022-01-06 12:29:00|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|0
1641472210000|2022-01-06 12:30:10|11802.13|11802.13|11802.13|11802.13|11802.13|11802.13|11802.13|11802.13|0
1641472230000|2022-01-06 12:30:30|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|0
1641472300000|2022-01-06 12:31:40|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|11806.36|0
1641472350000|2022-01-06 12:32:30|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|0
1641472480000|2022-01-06 12:34:40|11805.04|11805.04|11803.43|11803.43|11805.04|11805.04|11803.43|11803.43|0
1641472500000|2022-01-06 12:35:00|11801.82|11801.82|11800.66|11800.66|11801.82|11801.82|11800.66|11800.66|0
1641472620000|2022-01-06 12:37:00|11799.94|11799.94|11799.94|11799.94|11799.94|11799.94|11799.94|11799.94|0
1641472630000|2022-01-06 12:37:10|11799.21|11799.21|11797.6|11797.6|11799.21|11799.21|11797.6|11797.6|0
1641472640000|2022-01-06 12:37:20|11796.51|11796.51|11796.04|11796.04|11796.51|11796.51|11796.04|11796.04|0
1641472660000|2022-01-06 12:37:40|11794.43|11794.43|11794.43|11794.43|11794.43|11794.43|11794.43|11794.43|0
1641472670000|2022-01-06 12:37:50|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|0
1641472740000|2022-01-06 12:39:00|11795.46|11795.46|11795.46|11795.46|11795.46|11795.46|11795.46|11795.46|0
1641472760000|2022-01-06 12:39:20|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|0
1641472850000|2022-01-06 12:40:50|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|0
1641472860000|2022-01-06 12:41:00|11798.52|11798.52|11798.81|11798.81|11798.81|11798.81|11798.52|11798.52|0
1641473070000|2022-01-06 12:44:30|11797.2|11797.2|11797.2|11797.2|11797.2|11797.2|11797.2|11797.2|0
1641473090000|2022-01-06 12:44:50|11797.67|11797.67|11800.88|11800.88|11800.88|11800.88|11797.67|11797.67|0
1641473290000|2022-01-06 12:48:10|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|0
1641473300000|2022-01-06 12:48:20|11797.35|11797.35|11799.54|11799.54|11799.54|11799.54|11797.35|11797.35|0
1641473370000|2022-01-06 12:49:30|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|11800.64|0
1641473400000|2022-01-06 12:50:00|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|0
1641473510000|2022-01-06 12:51:50|11800.7|11800.7|11799.09|11799.09|11800.7|11800.7|11799.09|11799.09|0
1641473520000|2022-01-06 12:52:00|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|0
1641473530000|2022-01-06 12:52:10|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|11799.09|0
1641473570000|2022-01-06 12:52:50|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|11800.7|0
1641473630000|2022-01-06 12:53:50|11802.16|11802.16|11802.16|11802.16|11802.16|11802.16|11802.16|11802.16|0
1641473690000|2022-01-06 12:54:50|11801.43|11801.43|11801.43|11801.43|11801.43|11801.43|11801.43|11801.43|0
1641473730000|2022-01-06 12:55:30|11801.9|11801.9|11802.84|11802.84|11802.84|11802.84|11801.9|11801.9|0
1641473760000|2022-01-06 12:56:00|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|11803.57|0
1641473770000|2022-01-06 12:56:10|11803.1|11803.1|11803.1|11803.1|11803.1|11803.1|11803.1|11803.1|0
1641473900000|2022-01-06 12:58:20|11804.19|11804.19|11804.19|11804.19|11804.19|11804.19|11804.19|11804.19|0
1641473920000|2022-01-06 12:58:40|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|11803.25|0
1641473930000|2022-01-06 12:58:50|11803.83|11803.83|11803.23|11803.23|11803.83|11803.83|11803.23|11803.23|0
1641474050000|2022-01-06 13:00:50|11803.7|11803.7|11803.7|11803.7|11803.7|11803.7|11803.7|11803.7|0
1641474080000|2022-01-06 13:01:20|11806.92|11806.92|11806.92|11806.92|11806.92|11806.92|11806.92|11806.92|0
1641474130000|2022-01-06 13:02:10|11807.21|11807.21|11807.21|11807.21|11807.21|11807.21|11807.21|11807.21|0
1641474140000|2022-01-06 13:02:20|11806.63|11806.63|11806.34|11806.34|11806.63|11806.63|11806.34|11806.34|0
1641474150000|2022-01-06 13:02:30|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|11804.88|0
1641474160000|2022-01-06 13:02:40|11804.16|11804.16|11804.16|11804.16|11804.16|11804.16|11804.16|11804.16|0
1641474180000|2022-01-06 13:03:00|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|0
1641474210000|2022-01-06 13:03:30|11803.22|11803.22|11804.83|11804.83|11804.83|11804.83|11803.22|11803.22|0
1641474300000|2022-01-06 13:05:00|11808.04|11808.04|11808.04|11808.04|11808.04|11808.04|11808.04|11808.04|0
1641474360000|2022-01-06 13:06:00|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|11803.22|0
1641474480000|2022-01-06 13:08:00|11802.49|11802.49|11802.49|11802.49|11802.49|11802.49|11802.49|11802.49|0
1641474520000|2022-01-06 13:08:40|11804.57|11804.57|11804.57|11804.57|11804.57|11804.57|11804.57|11804.57|0
1641474670000|2022-01-06 13:11:10|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|0
1641474710000|2022-01-06 13:11:50|11804.57|11804.57|11804.57|11804.57|11804.57|11804.57|11804.57|11804.57|0
1641474740000|2022-01-06 13:12:20|11805.44|11805.44|11805.44|11805.44|11805.44|11805.44|11805.44|11805.44|0
1641474760000|2022-01-06 13:12:40|11803.83|11803.83|11803.54|11803.54|11803.83|11803.83|11803.54|11803.54|0
1641474770000|2022-01-06 13:12:50|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|11804.12|0
1641474790000|2022-01-06 13:13:10|11804.59|11804.59|11804.59|11804.59|11804.59|11804.59|11804.59|11804.59|0
1641474820000|2022-01-06 13:13:40|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|11803.86|0
1641474860000|2022-01-06 13:14:20|11804.96|11804.96|11806.05|11806.05|11806.05|11806.05|11804.96|11804.96|0
1641474870000|2022-01-06 13:14:30|11807.15|11807.15|11807.15|11807.15|11807.15|11807.15|11807.15|11807.15|0
1641474880000|2022-01-06 13:14:40|11808.76|11808.76|11810.36|11810.36|11810.36|11810.36|11808.76|11808.76|0
1641474890000|2022-01-06 13:14:50|11808.76|11808.76|11808.76|11808.76|11808.76|11808.76|11808.76|11808.76|0
1641474900000|2022-01-06 13:15:00|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|0
1641474940000|2022-01-06 13:15:40|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|11809.78|0
1641474950000|2022-01-06 13:15:50|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|11811.39|0
1641474970000|2022-01-06 13:16:10|11810.81|11810.81|11811.1|11811.1|11811.1|11811.1|11810.81|11810.81|0
1641474980000|2022-01-06 13:16:20|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|11812.71|0
1641475030000|2022-01-06 13:17:10|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|11814.16|0
1641475050000|2022-01-06 13:17:30|11818.99|11818.99|11817.38|11817.38|11818.99|11818.99|11817.38|11817.38|0
1641475080000|2022-01-06 13:18:00|11815.77|11815.77|11817.18|11817.18|11817.18|11817.18|11815.77|11815.77|0
1641475190000|2022-01-06 13:19:50|11818.12|11818.12|11813.3|11813.3|11818.12|11818.12|11813.3|11813.3|0
1641475200000|2022-01-06 13:20:00|11813.01|11813.01|11813.3|11813.3|11813.3|11813.3|11813.01|11813.01|0
1641475220000|2022-01-06 13:20:20|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|11816.51|0
1641475250000|2022-01-06 13:20:50|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|11816.22|0
1641475260000|2022-01-06 13:21:00|11816.95|11816.95|11816.95|11816.95|11816.95|11816.95|11816.95|11816.95|0
1641475280000|2022-01-06 13:21:20|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|11817.89|0
1641475350000|2022-01-06 13:22:30|11818.18|11818.18|11817.89|11817.89|11818.18|11818.18|11817.89|11817.89|0
1641475360000|2022-01-06 13:22:40|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|11818.18|0
1641475430000|2022-01-06 13:23:50|11818.76|11818.76|11818.76|11818.76|11818.76|11818.76|11818.76|11818.76|0
1641475440000|2022-01-06 13:24:00|11818.18|11818.18|11814.96|11814.96|11818.18|11818.18|11814.96|11814.96|0
1641475480000|2022-01-06 13:24:40|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|0
1641475540000|2022-01-06 13:25:40|11814.2|11814.2|11814.2|11814.2|11814.2|11814.2|11814.2|11814.2|0
1641475560000|2022-01-06 13:26:00|11815.3|11815.3|11813.69|11813.69|11815.3|11815.3|11813.69|11813.69|0
1641475730000|2022-01-06 13:28:50|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|11814.89|0
1641475790000|2022-01-06 13:29:50|11815.36|11815.36|11818.57|11818.57|11818.57|11818.57|11815.36|11815.36|0
1641475800000|2022-01-06 13:30:00|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|11818.87|0
1641475870000|2022-01-06 13:31:10|11817.93|11817.93|11814.98|11814.98|11817.93|11817.93|11814.98|11814.98|0
1641475890000|2022-01-06 13:31:30|11812.79|11812.79|11812.79|11812.79|11812.79|11812.79|11812.79|11812.79|0
1641475920000|2022-01-06 13:32:00|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|0
1641475930000|2022-01-06 13:32:10|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|11810.09|0
1641475940000|2022-01-06 13:32:20|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|11810.82|0
1641476100000|2022-01-06 13:35:00|11812.43|11812.43|11812.43|11812.43|11812.43|11812.43|11812.43|11812.43|0
1641476150000|2022-01-06 13:35:50|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|11811.96|0
1641476300000|2022-01-06 13:38:20|11811.02|11811.02|11806.19|11806.19|11811.02|11811.02|11806.19|11806.19|0
1641476310000|2022-01-06 13:38:30|11802.98|11802.98|11801.52|11801.52|11802.98|11802.98|11801.52|11801.52|0
1641476340000|2022-01-06 13:39:00|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|0
1641476450000|2022-01-06 13:40:50|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|0
1641476460000|2022-01-06 13:41:00|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|11803.13|0
1641476540000|2022-01-06 13:42:20|11801.52|11801.52|11803.13|11803.13|11803.13|11803.13|11801.52|11801.52|0
1641476630000|2022-01-06 13:43:50|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|11801.52|0
1641476640000|2022-01-06 13:44:00|11800.58|11800.58|11798.39|11798.39|11800.58|11800.58|11798.39|11798.39|0
1641476710000|2022-01-06 13:45:10|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|0
1641476720000|2022-01-06 13:45:20|11796.06|11796.06|11794.45|11794.45|11796.06|11796.06|11794.45|11794.45|0
1641476730000|2022-01-06 13:45:30|11793.72|11793.72|11793.72|11793.72|11793.72|11793.72|11793.72|11793.72|0
1641476760000|2022-01-06 13:46:00|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|0
1641476770000|2022-01-06 13:46:10|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|11790.59|0
1641476800000|2022-01-06 13:46:40|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|11790.12|0
1641476840000|2022-01-06 13:47:20|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|11788.52|0
1641476900000|2022-01-06 13:48:20|11791.73|11791.73|11791.01|11791.01|11791.73|11791.73|11791.01|11791.01|0
1641476910000|2022-01-06 13:48:30|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|0
1641476930000|2022-01-06 13:48:50|11791.26|11791.26|11786.44|11786.44|11791.26|11791.26|11786.44|11786.44|0
1641476940000|2022-01-06 13:49:00|11784.18|11784.18|11784.18|11784.18|11784.18|11784.18|11784.18|11784.18|0
1641476950000|2022-01-06 13:49:10|11783.72|11783.72|11780.52|11780.52|11783.72|11783.72|11780.52|11780.52|0
1641477000000|2022-01-06 13:50:00|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|11779.07|0
1641477030000|2022-01-06 13:50:30|11778.2|11778.2|11778.2|11778.2|11778.2|11778.2|11778.2|11778.2|0
1641477060000|2022-01-06 13:51:00|11777.47|11777.47|11777.47|11777.47|11777.47|11777.47|11777.47|11777.47|0
1641477070000|2022-01-06 13:51:10|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|11775.86|0
1641477130000|2022-01-06 13:52:10|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|0
1641477160000|2022-01-06 13:52:40|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|11776.37|0
1641477170000|2022-01-06 13:52:50|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|0
1641477180000|2022-01-06 13:53:00|11774.3|11774.3|11773.83|11773.83|11774.3|11774.3|11773.83|11773.83|0
1641477220000|2022-01-06 13:53:40|11771.58|11771.58|11771.58|11771.58|11771.58|11771.58|11771.58|11771.58|0
1641477250000|2022-01-06 13:54:10|11771.9|11771.9|11771.9|11771.9|11771.9|11771.9|11771.9|11771.9|0
1641477280000|2022-01-06 13:54:40|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|0
1641477300000|2022-01-06 13:55:00|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|0
1641477340000|2022-01-06 13:55:40|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|0
1641477360000|2022-01-06 13:56:00|11770.81|11770.81|11770.81|11770.81|11770.81|11770.81|11770.81|11770.81|0
1641477370000|2022-01-06 13:56:10|11769.71|11769.71|11769.71|11769.71|11769.71|11769.71|11769.71|11769.71|0
1641477380000|2022-01-06 13:56:20|11770.81|11770.81|11770.23|11770.23|11770.81|11770.81|11770.23|11770.23|0
1641477420000|2022-01-06 13:57:00|11769.1|11769.1|11770.23|11770.23|11770.23|11770.23|11769.1|11769.1|0
1641477440000|2022-01-06 13:57:20|11769.76|11769.76|11769.76|11769.76|11769.76|11769.76|11769.76|11769.76|0
1641477480000|2022-01-06 13:58:00|11769.03|11769.03|11767.9|11767.9|11769.03|11769.03|11767.9|11767.9|0
1641477490000|2022-01-06 13:58:10|11767.18|11767.18|11767.18|11767.18|11767.18|11767.18|11767.18|11767.18|0
1641477540000|2022-01-06 13:59:00|11767.77|11767.77|11766.17|11766.17|11767.77|11767.77|11766.17|11766.17|0
1641477570000|2022-01-06 13:59:30|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|0
1641477600000|2022-01-06 14:00:00|11763.43|11763.43|11763.43|11763.43|11763.43|11763.43|11763.43|11763.43|0
1641477640000|2022-01-06 14:00:40|11765.04|11765.04|11766.65|11766.65|11766.65|11766.65|11765.04|11765.04|0
1641477680000|2022-01-06 14:01:20|11766.18|11766.18|11766.18|11766.18|11766.18|11766.18|11766.18|11766.18|0
1641477710000|2022-01-06 14:01:50|11764.57|11764.57|11762.02|11762.02|11764.57|11764.57|11762.02|11762.02|0
1641477870000|2022-01-06 14:04:30|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|0
1641477900000|2022-01-06 14:05:00|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|11763.03|0
1641478020000|2022-01-06 14:07:00|11762.3|11762.3|11761.58|11761.58|11762.3|11762.3|11761.58|11761.58|0
1641478030000|2022-01-06 14:07:10|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|0
1641478060000|2022-01-06 14:07:40|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|0
1641478080000|2022-01-06 14:08:00|11759.03|11759.03|11756.25|11756.25|11759.03|11759.03|11756.25|11756.25|0
1641478100000|2022-01-06 14:08:20|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|11754.65|0
1641478140000|2022-01-06 14:09:00|11754.36|11754.36|11754.65|11754.65|11754.65|11754.65|11754.36|11754.36|0
1641478310000|2022-01-06 14:11:50|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|11756.25|0
1641478340000|2022-01-06 14:12:20|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|0
1641478370000|2022-01-06 14:12:50|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|0
1641478430000|2022-01-06 14:13:50|11756.03|11756.03|11754.42|11754.42|11756.03|11756.03|11754.42|11754.42|0
1641478460000|2022-01-06 14:14:20|11753.33|11753.33|11750.58|11750.58|11753.33|11753.33|11750.58|11750.58|0
1641478470000|2022-01-06 14:14:30|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|0
1641478490000|2022-01-06 14:14:50|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|0
1641478510000|2022-01-06 14:15:10|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|0
1641478520000|2022-01-06 14:15:20|11748.59|11748.59|11748.27|11748.27|11748.59|11748.59|11748.27|11748.27|0
1641478540000|2022-01-06 14:15:40|11753.09|11753.09|11748.27|11748.27|11753.09|11753.09|11748.27|11748.27|0
1641478550000|2022-01-06 14:15:50|11746.66|11746.66|11746.66|11746.66|11746.66|11746.66|11746.66|11746.66|0
1641478560000|2022-01-06 14:16:00|11747.75|11747.75|11748.41|11748.41|11749.14|11749.14|11747.75|11747.75|0
1641478600000|2022-01-06 14:16:40|11749.14|11749.14|11748.2|11748.2|11749.14|11749.14|11748.2|11748.2|0
1641478610000|2022-01-06 14:16:50|11744.98|11744.98|11744.98|11744.98|11744.98|11744.98|11744.98|11744.98|0
1641478850000|2022-01-06 14:20:50|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|0
1641478860000|2022-01-06 14:21:00|11742.65|11742.65|11741.04|11741.04|11742.65|11742.65|11739.43|11739.43|0
1641478870000|2022-01-06 14:21:10|11742.65|11742.65|11742.65|11742.65|11742.65|11742.65|11742.65|11742.65|0
1641478890000|2022-01-06 14:21:30|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|0
1641478910000|2022-01-06 14:21:50|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|11743.53|0
1641478990000|2022-01-06 14:23:10|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|0
1641479020000|2022-01-06 14:23:40|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|0
1641479040000|2022-01-06 14:24:00|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|11744.47|0
1641479050000|2022-01-06 14:24:10|11744.76|11744.76|11744.76|11744.76|11744.76|11744.76|11744.76|11744.76|0
1641479060000|2022-01-06 14:24:20|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|0
1641479100000|2022-01-06 14:25:00|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|0
1641479160000|2022-01-06 14:26:00|11746.94|11746.94|11745.01|11745.01|11746.94|11746.94|11745.01|11745.01|0
1641479170000|2022-01-06 14:26:10|11746.47|11746.47|11746.47|11746.47|11746.47|11746.47|11746.47|11746.47|0
1641479230000|2022-01-06 14:27:10|11745.74|11745.74|11745.01|11745.01|11745.74|11745.74|11745.01|11745.01|0
1641479240000|2022-01-06 14:27:20|11744.07|11744.07|11743.35|11743.35|11744.07|11744.07|11743.35|11743.35|0
1641479250000|2022-01-06 14:27:30|11742.88|11742.88|11741.36|11741.36|11742.88|11742.88|11741.36|11741.36|0
1641479270000|2022-01-06 14:27:50|11739.75|11739.75|11739.75|11739.75|11739.75|11739.75|11739.75|11739.75|0
1641479380000|2022-01-06 14:29:40|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|0
1641479390000|2022-01-06 14:29:50|11738.78|11738.78|11741.33|11741.33|11741.33|11741.33|11738.78|11738.78|0
1641479400000|2022-01-06 14:30:00|11740.86|11740.86|11734.63|11734.63|11740.86|11740.86|11731.41|11731.41|0
1641479440000|2022-01-06 14:30:40|11735.72|11735.72|11735.72|11735.72|11735.72|11735.72|11735.72|11735.72|0
1641479450000|2022-01-06 14:30:50|11734.6|11734.6|11733.17|11733.17|11734.77|11734.77|11731.56|11731.56|0
1641479460000|2022-01-06 14:31:00|11733.89|11733.89|11733.89|11733.89|11733.89|11733.89|11733.89|11733.89|0
1641479470000|2022-01-06 14:31:10|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|11734.36|0
1641479480000|2022-01-06 14:31:20|11735.97|11735.97|11735.53|11735.53|11736.26|11736.26|11735.53|11735.53|0
1641479500000|2022-01-06 14:31:40|11734.93|11734.93|11734.93|11734.93|11734.93|11734.93|11734.93|11734.93|0
1641479520000|2022-01-06 14:32:00|11736.54|11736.54|11738.15|11738.15|11738.15|11738.15|11736.54|11736.54|0
1641479530000|2022-01-06 14:32:10|11738.75|11738.75|11738.75|11738.75|11738.75|11738.75|11738.75|11738.75|0
1641479550000|2022-01-06 14:32:30|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|0
1641479570000|2022-01-06 14:32:50|11739.78|11739.78|11741.19|11741.19|11741.19|11741.19|11739.78|11739.78|0
1641479580000|2022-01-06 14:33:00|11741.77|11741.77|11754.02|11754.02|11754.02|11754.02|11741.77|11741.77|0
1641479590000|2022-01-06 14:33:10|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|0
1641479600000|2022-01-06 14:33:20|11760.14|11760.14|11764.8|11764.8|11764.8|11764.8|11760.14|11760.14|0
1641479610000|2022-01-06 14:33:30|11765.53|11765.53|11766.77|11766.77|11767.87|11767.87|11765.53|11765.53|0
1641479620000|2022-01-06 14:33:40|11766.3|11766.3|11765.21|11765.21|11766.3|11766.3|11765.21|11765.21|0
1641479630000|2022-01-06 14:33:50|11766.34|11766.34|11769.07|11769.07|11769.07|11769.07|11766.34|11766.34|0
1641479640000|2022-01-06 14:34:00|11770.03|11770.03|11765.21|11765.21|11770.03|11770.03|11763.6|11763.6|0
1641479660000|2022-01-06 14:34:20|11766.82|11766.82|11771.64|11771.64|11773.25|11773.25|11766.82|11766.82|0
1641479670000|2022-01-06 14:34:30|11772.6|11772.6|11772.68|11772.68|11772.68|11772.68|11770.99|11770.99|0
1641479680000|2022-01-06 14:34:40|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|0
1641479700000|2022-01-06 14:35:00|11775.39|11775.39|11776.26|11776.26|11776.26|11776.26|11775.39|11775.39|0
1641479730000|2022-01-06 14:35:30|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|0
1641479760000|2022-01-06 14:36:00|11775.78|11775.78|11777.66|11777.66|11777.66|11777.66|11775.78|11775.78|0
1641479770000|2022-01-06 14:36:10|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|0
1641479790000|2022-01-06 14:36:30|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|0
1641479810000|2022-01-06 14:36:50|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|0
1641479840000|2022-01-06 14:37:20|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|0
1641479930000|2022-01-06 14:38:50|11772.36|11772.36|11772.36|11772.36|11772.36|11772.36|11772.36|11772.36|0
1641479940000|2022-01-06 14:39:00|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|0
1641479980000|2022-01-06 14:39:40|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|11775.06|0
1641480010000|2022-01-06 14:40:10|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|11776.16|0
1641480040000|2022-01-06 14:40:40|11774.55|11774.55|11771.45|11771.45|11774.55|11774.55|11769.26|11769.26|0
1641480060000|2022-01-06 14:41:00|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|0
1641480100000|2022-01-06 14:41:40|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|0
1641480120000|2022-01-06 14:42:00|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|11770.51|0
1641480170000|2022-01-06 14:42:50|11768.77|11768.77|11768.77|11768.77|11768.77|11768.77|11768.77|11768.77|0
1641480240000|2022-01-06 14:44:00|11769.97|11769.97|11769.5|11769.5|11769.97|11769.97|11769.5|11769.5|0
1641480250000|2022-01-06 14:44:10|11768.4|11768.4|11768.4|11768.4|11768.4|11768.4|11768.4|11768.4|0
1641480260000|2022-01-06 14:44:20|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|11765.19|0
1641480270000|2022-01-06 14:44:30|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|0
1641480300000|2022-01-06 14:45:00|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|0
1641480310000|2022-01-06 14:45:10|11767.42|11767.42|11769.03|11769.03|11769.03|11769.03|11767.42|11767.42|0
1641480320000|2022-01-06 14:45:20|11768.3|11768.3|11765.53|11765.53|11768.3|11768.3|11765.53|11765.53|0
1641480330000|2022-01-06 14:45:30|11764.44|11764.44|11763.97|11763.97|11764.44|11764.44|11763.97|11763.97|0
1641480340000|2022-01-06 14:45:40|11763.24|11763.24|11760.54|11760.54|11763.24|11763.24|11760.54|11760.54|0
1641480350000|2022-01-06 14:45:50|11759.41|11759.41|11759.41|11759.41|11759.41|11759.41|11759.41|11759.41|0
1641480370000|2022-01-06 14:46:10|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|0
1641480420000|2022-01-06 14:47:00|11761.74|11761.74|11762.84|11762.84|11762.84|11762.84|11761.74|11761.74|0
1641480430000|2022-01-06 14:47:10|11763.57|11763.57|11765.18|11765.18|11765.18|11765.18|11763.57|11763.57|0
1641480440000|2022-01-06 14:47:20|11764.89|11764.89|11765.76|11765.76|11765.76|11765.76|11764.89|11764.89|0
1641480510000|2022-01-06 14:48:30|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|11764.89|0
1641480540000|2022-01-06 14:49:00|11763.28|11763.28|11757.51|11757.51|11763.28|11763.28|11757.51|11757.51|0
1641480560000|2022-01-06 14:49:20|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|11758.24|0
1641480590000|2022-01-06 14:49:50|11756.63|11756.63|11755.9|11755.9|11756.63|11756.63|11755.9|11755.9|0
1641480610000|2022-01-06 14:50:10|11754.78|11754.78|11750.47|11750.47|11754.78|11754.78|11750.47|11750.47|0
1641480620000|2022-01-06 14:50:20|11749.74|11749.74|11749.01|11749.01|11749.74|11749.74|11749.01|11749.01|0
1641480630000|2022-01-06 14:50:30|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|11748.43|0
1641480640000|2022-01-06 14:50:40|11751.65|11751.65|11751.18|11751.18|11751.65|11751.65|11751.18|11751.18|0
1641480660000|2022-01-06 14:51:00|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|0
1641480710000|2022-01-06 14:51:50|11754.68|11754.68|11754.97|11754.97|11754.97|11754.97|11754.68|11754.68|0
1641480720000|2022-01-06 14:52:00|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|0
1641480760000|2022-01-06 14:52:40|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|11756.17|0
1641480780000|2022-01-06 14:53:00|11757.78|11757.78|11758.87|11758.87|11758.87|11758.87|11757.78|11757.78|0
1641480790000|2022-01-06 14:53:10|11759.75|11759.75|11763.43|11763.43|11763.43|11763.43|11759.75|11759.75|0
1641480860000|2022-01-06 14:54:20|11765.04|11765.04|11765.04|11765.04|11765.04|11765.04|11765.04|11765.04|0
1641480880000|2022-01-06 14:54:40|11763.43|11763.43|11761.82|11761.82|11763.43|11763.43|11761.82|11761.82|0
1641480890000|2022-01-06 14:54:50|11760.73|11760.73|11759.41|11759.41|11760.73|11760.73|11759.12|11759.12|0
1641480900000|2022-01-06 14:55:00|11759.88|11759.88|11759.88|11759.88|11759.88|11759.88|11759.88|11759.88|0
1641480910000|2022-01-06 14:55:10|11760.46|11760.46|11762.07|11762.07|11762.07|11762.07|11760.46|11760.46|0
1641480980000|2022-01-06 14:56:20|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|11762.36|0
1641481030000|2022-01-06 14:57:10|11760.75|11760.75|11760.75|11760.75|11760.75|11760.75|11760.75|11760.75|0
1641481060000|2022-01-06 14:57:40|11758.67|11758.67|11757.94|11757.94|11758.67|11758.67|11757.94|11757.94|0
1641481080000|2022-01-06 14:58:00|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|0
1641481100000|2022-01-06 14:58:20|11759.08|11759.08|11759.08|11759.08|11759.08|11759.08|11759.08|11759.08|0
1641481110000|2022-01-06 14:58:30|11760.69|11760.69|11757.48|11757.48|11760.69|11760.69|11757.48|11757.48|0
1641481150000|2022-01-06 14:59:10|11756.51|11756.51|11755.87|11755.87|11756.51|11756.51|11755.87|11755.87|0
1641481200000|2022-01-06 15:00:00|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|11754.26|0
1641481230000|2022-01-06 15:00:30|11752.66|11752.66|11751.25|11751.25|11752.66|11752.66|11751.25|11751.25|0
1641481240000|2022-01-06 15:00:40|11752.21|11752.21|11750.6|11750.6|11752.21|11752.21|11750.6|11750.6|0
1641481260000|2022-01-06 15:01:00|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|0
1641481280000|2022-01-06 15:01:20|11750.89|11750.89|11752.5|11752.5|11752.5|11752.5|11750.89|11750.89|0
1641481310000|2022-01-06 15:01:50|11750.89|11750.89|11749.29|11749.29|11750.89|11750.89|11749.29|11749.29|0
1641481330000|2022-01-06 15:02:10|11749.76|11749.76|11751.36|11751.36|11751.36|11751.36|11749.76|11749.76|0
1641481390000|2022-01-06 15:03:10|11752.77|11752.77|11754.65|11754.65|11754.65|11754.65|11752.77|11752.77|0
1641481400000|2022-01-06 15:03:20|11756.26|11756.26|11756.26|11756.26|11756.26|11756.26|11756.26|11756.26|0
1641481410000|2022-01-06 15:03:30|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|11755.79|0
1641481420000|2022-01-06 15:03:40|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|0
1641481460000|2022-01-06 15:04:20|11755.61|11755.61|11755.61|11755.61|11755.61|11755.61|11755.61|11755.61|0
1641481480000|2022-01-06 15:04:40|11757.22|11757.22|11756.64|11756.64|11757.22|11757.22|11756.64|11756.64|0
1641481490000|2022-01-06 15:04:50|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|11755.7|0
1641481500000|2022-01-06 15:05:00|11752.48|11752.48|11754.38|11754.38|11754.38|11754.38|11752.48|11752.48|0
1641481510000|2022-01-06 15:05:10|11752.77|11752.77|11752.05|11752.05|11752.77|11752.77|11752.05|11752.05|0
1641481530000|2022-01-06 15:05:30|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|0
1641481540000|2022-01-06 15:05:40|11749.86|11749.86|11750.99|11750.99|11751.46|11751.46|11749.86|11749.86|0
1641481560000|2022-01-06 15:06:00|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|0
1641481610000|2022-01-06 15:06:50|11747.78|11747.78|11746.91|11746.91|11747.78|11747.78|11746.91|11746.91|0
1641481630000|2022-01-06 15:07:10|11745.71|11745.71|11744.64|11744.64|11745.71|11745.71|11744.64|11744.64|0
1641481640000|2022-01-06 15:07:20|11743.91|11743.91|11747.6|11747.6|11747.6|11747.6|11743.91|11743.91|0
1641481720000|2022-01-06 15:08:40|11748.07|11748.07|11748.07|11748.07|11748.07|11748.07|11748.07|11748.07|0
1641481860000|2022-01-06 15:11:00|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|0
1641481870000|2022-01-06 15:11:10|11747.08|11747.08|11744.97|11744.97|11747.08|11747.08|11744.97|11744.97|0
1641481880000|2022-01-06 15:11:20|11744.37|11744.37|11743.43|11743.43|11744.37|11744.37|11743.43|11743.43|0
1641481890000|2022-01-06 15:11:30|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|11743.9|0
1641481910000|2022-01-06 15:11:50|11743.03|11743.03|11743.03|11743.03|11743.03|11743.03|11743.03|11743.03|0
1641481920000|2022-01-06 15:12:00|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|0
1641481930000|2022-01-06 15:12:10|11743.03|11743.03|11743.03|11743.03|11743.03|11743.03|11743.03|11743.03|0
1641481960000|2022-01-06 15:12:40|11739.34|11739.34|11739.34|11739.34|11739.34|11739.34|11739.34|11739.34|0
1641481990000|2022-01-06 15:13:10|11737.74|11737.74|11736.13|11736.13|11737.74|11737.74|11736.13|11736.13|0
1641482000000|2022-01-06 15:13:20|11735.84|11735.84|11735.11|11735.11|11735.84|11735.84|11735.11|11735.11|0
1641482010000|2022-01-06 15:13:30|11734.17|11734.17|11735.58|11735.58|11735.58|11735.58|11734.17|11734.17|0
1641482020000|2022-01-06 15:13:40|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|11734.17|0
1641482030000|2022-01-06 15:13:50|11733.44|11733.44|11733.44|11733.44|11733.44|11733.44|11733.44|11733.44|0
1641482050000|2022-01-06 15:14:10|11735.05|11735.05|11735.05|11735.05|11735.05|11735.05|11735.05|11735.05|0
1641482100000|2022-01-06 15:15:00|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|0
1641482130000|2022-01-06 15:15:30|11737.75|11737.75|11738.34|11738.34|11738.34|11738.34|11737.75|11737.75|0
1641482140000|2022-01-06 15:15:40|11739.79|11739.79|11748.14|11748.14|11748.14|11748.14|11739.79|11739.79|0
1641482160000|2022-01-06 15:16:00|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|11748.72|0
1641482180000|2022-01-06 15:16:20|11751.93|11751.93|11752.66|11752.66|11752.66|11752.66|11751.93|11751.93|0
1641482260000|2022-01-06 15:17:40|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|0
1641482290000|2022-01-06 15:18:10|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|0
1641482400000|2022-01-06 15:20:00|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|0
1641482410000|2022-01-06 15:20:10|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|0
1641482420000|2022-01-06 15:20:20|11752.79|11752.79|11756.01|11756.01|11756.01|11756.01|11752.79|11752.79|0
1641482460000|2022-01-06 15:21:00|11757.1|11757.1|11759.44|11759.44|11759.44|11759.44|11757.1|11757.1|0
1641482500000|2022-01-06 15:21:40|11757.83|11757.83|11757.83|11757.83|11757.83|11757.83|11756.22|11756.22|0
1641482510000|2022-01-06 15:21:50|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|11756.67|0
1641482520000|2022-01-06 15:22:00|11755.73|11755.73|11751.79|11751.79|11755.73|11755.73|11751.79|11751.79|0
1641482540000|2022-01-06 15:22:20|11750.59|11750.59|11750.59|11750.59|11750.59|11750.59|11750.59|11750.59|0
1641482590000|2022-01-06 15:23:10|11751.17|11751.17|11751.17|11751.17|11751.17|11751.17|11751.17|11751.17|0
1641482610000|2022-01-06 15:23:30|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|11749.56|0
1641482630000|2022-01-06 15:23:50|11753.32|11753.32|11751.91|11751.91|11753.32|11753.32|11751.91|11751.91|0
1641482680000|2022-01-06 15:24:40|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|0
1641482700000|2022-01-06 15:25:00|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|11753.52|0
1641482710000|2022-01-06 15:25:10|11753.23|11753.23|11753.23|11753.23|11753.23|11753.23|11753.23|11753.23|0
1641482760000|2022-01-06 15:26:00|11756.44|11756.44|11757.6|11757.6|11757.6|11757.6|11756.44|11756.44|0
1641482800000|2022-01-06 15:26:40|11758.7|11758.7|11759.79|11759.79|11759.79|11759.79|11758.7|11758.7|0
1641482810000|2022-01-06 15:26:50|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|0
1641482820000|2022-01-06 15:27:00|11760.99|11760.99|11764.21|11764.21|11764.21|11764.21|11760.99|11760.99|0
1641482830000|2022-01-06 15:27:10|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|0
1641482850000|2022-01-06 15:27:30|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|0
1641482860000|2022-01-06 15:27:40|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|0
1641482900000|2022-01-06 15:28:20|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|0
1641482910000|2022-01-06 15:28:30|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|0
1641482950000|2022-01-06 15:29:10|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|0
1641482960000|2022-01-06 15:29:20|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|0
1641482980000|2022-01-06 15:29:40|11760.22|11760.22|11757.67|11757.67|11760.22|11760.22|11757.67|11757.67|0
1641482990000|2022-01-06 15:29:50|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|0
1641483000000|2022-01-06 15:30:00|11751.87|11751.87|11755.82|11755.82|11755.82|11755.82|11751.87|11751.87|0
1641483010000|2022-01-06 15:30:10|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|0
1641483020000|2022-01-06 15:30:20|11758.36|11758.36|11759.77|11759.77|11759.77|11759.77|11758.36|11758.36|0
1641483050000|2022-01-06 15:30:50|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|0
1641483060000|2022-01-06 15:31:00|11759.77|11759.77|11759.3|11759.3|11759.77|11759.77|11759.3|11759.3|0
1641483070000|2022-01-06 15:31:10|11760.91|11760.91|11760.91|11760.91|11760.91|11760.91|11760.91|11760.91|0
1641483120000|2022-01-06 15:32:00|11761.49|11761.49|11763.68|11763.68|11763.68|11763.68|11761.49|11761.49|0
1641483130000|2022-01-06 15:32:10|11764.62|11764.62|11765.38|11765.38|11765.38|11765.38|11764.62|11764.62|0
1641483180000|2022-01-06 15:33:00|11765.85|11765.85|11764.44|11764.44|11766.32|11766.32|11764.44|11764.44|0
1641483220000|2022-01-06 15:33:40|11766.26|11766.26|11766.26|11766.26|11766.26|11766.26|11766.26|11766.26|0
1641483240000|2022-01-06 15:34:00|11767.87|11767.87|11766.26|11766.26|11767.87|11767.87|11766.26|11766.26|0
1641483250000|2022-01-06 15:34:10|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|0
1641483260000|2022-01-06 15:34:20|11766.37|11766.37|11766.08|11766.08|11766.37|11766.37|11766.08|11766.08|0
1641483280000|2022-01-06 15:34:40|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|11765.79|0
1641483330000|2022-01-06 15:35:30|11764.67|11764.67|11764.67|11764.67|11764.67|11764.67|11764.67|11764.67|0
1641483340000|2022-01-06 15:35:40|11764.99|11764.99|11764.99|11764.99|11764.99|11764.99|11764.99|11764.99|0
1641483390000|2022-01-06 15:36:30|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|0
1641483400000|2022-01-06 15:36:40|11769.3|11769.3|11771.49|11771.49|11771.49|11771.49|11769.3|11769.3|0
1641483410000|2022-01-06 15:36:50|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|0
1641483430000|2022-01-06 15:37:10|11771.49|11771.49|11771.49|11771.49|11771.49|11771.49|11771.49|11771.49|0
1641483440000|2022-01-06 15:37:20|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|11772.58|0
1641483460000|2022-01-06 15:37:40|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|11773.16|0
1641483480000|2022-01-06 15:38:00|11773.76|11773.76|11774.96|11774.96|11774.96|11774.96|11773.76|11773.76|0
1641483490000|2022-01-06 15:38:10|11776.57|11776.57|11775.7|11775.7|11776.57|11776.57|11775.7|11775.7|0
1641483540000|2022-01-06 15:39:00|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|11776.43|0
1641483570000|2022-01-06 15:39:30|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|0
1641483580000|2022-01-06 15:39:40|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|11777.63|0
1641483600000|2022-01-06 15:40:00|11780.35|11780.35|11784.31|11784.31|11784.31|11784.31|11780.35|11780.35|0
1641483620000|2022-01-06 15:40:20|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|11782.7|0
1641483640000|2022-01-06 15:40:40|11781.09|11781.09|11782.7|11782.7|11782.7|11782.7|11781.09|11781.09|0
1641483670000|2022-01-06 15:41:10|11779.48|11779.48|11779.48|11779.48|11779.48|11779.48|11779.48|11779.48|0
1641483680000|2022-01-06 15:41:20|11777.87|11777.87|11777.87|11777.87|11777.87|11777.87|11777.87|11777.87|0
1641483700000|2022-01-06 15:41:40|11776.78|11776.78|11776.78|11776.78|11776.78|11776.78|11776.78|11776.78|0
1641483720000|2022-01-06 15:42:00|11775.91|11775.91|11775.91|11775.91|11775.91|11775.91|11775.91|11775.91|0
1641483730000|2022-01-06 15:42:10|11774.01|11774.01|11770.79|11770.79|11774.01|11774.01|11770.79|11770.79|0
1641483760000|2022-01-06 15:42:40|11769.18|11769.18|11765.81|11765.81|11770.79|11770.79|11765.81|11765.81|0
1641483800000|2022-01-06 15:43:20|11767.21|11767.21|11769.92|11769.92|11769.92|11769.92|11767.21|11767.21|0
1641483810000|2022-01-06 15:43:30|11768.31|11768.31|11768.31|11768.31|11768.31|11768.31|11768.31|11768.31|0
1641483830000|2022-01-06 15:43:50|11770.05|11770.05|11770.92|11770.92|11770.92|11770.92|11770.05|11770.05|0
1641483850000|2022-01-06 15:44:10|11772.02|11772.02|11774.27|11774.27|11774.27|11774.27|11772.02|11772.02|0
1641483860000|2022-01-06 15:44:20|11774.85|11774.85|11774.85|11774.85|11774.85|11774.85|11774.85|11774.85|0
1641483880000|2022-01-06 15:44:40|11775.43|11775.43|11775.72|11775.72|11775.72|11775.72|11774.11|11774.11|0
1641483900000|2022-01-06 15:45:00|11776.01|11776.01|11778.27|11778.27|11778.27|11778.27|11775.72|11775.72|0
1641483920000|2022-01-06 15:45:20|11775.05|11775.05|11776.37|11776.37|11776.66|11776.66|11775.05|11775.05|0
1641483960000|2022-01-06 15:46:00|11776.08|11776.08|11776.08|11776.08|11776.08|11776.08|11776.08|11776.08|0
1641484000000|2022-01-06 15:46:40|11777.18|11777.18|11778.27|11778.27|11778.27|11778.27|11777.18|11777.18|0
1641484010000|2022-01-06 15:46:50|11779.37|11779.37|11778.27|11778.27|11779.37|11779.37|11778.27|11778.27|0
1641484020000|2022-01-06 15:47:00|11779|11779|11779|11779|11779|11779|11779|11779|0
1641484050000|2022-01-06 15:47:30|11779.47|11779.47|11781.73|11781.73|11781.73|11781.73|11779.47|11779.47|0
1641484110000|2022-01-06 15:48:30|11782.82|11782.82|11782.82|11782.82|11782.82|11782.82|11782.82|11782.82|0
1641484140000|2022-01-06 15:49:00|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|0
1641484150000|2022-01-06 15:49:10|11783.58|11783.58|11788.25|11788.25|11788.25|11788.25|11783.58|11783.58|0
1641484180000|2022-01-06 15:49:40|11791.47|11791.47|11791.76|11791.76|11791.76|11791.76|11791.47|11791.47|0
1641484190000|2022-01-06 15:49:50|11792.05|11792.05|11792.05|11792.05|11792.05|11792.05|11792.05|11792.05|0
1641484200000|2022-01-06 15:50:00|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|0
1641484210000|2022-01-06 15:50:10|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|0
1641484240000|2022-01-06 15:50:40|11793.66|11793.66|11790.44|11790.44|11793.66|11793.66|11790.44|11790.44|0
1641484290000|2022-01-06 15:51:30|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|0
1641484360000|2022-01-06 15:52:40|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|0
1641484400000|2022-01-06 15:53:20|11794.39|11794.39|11794.86|11794.86|11794.86|11794.86|11794.39|11794.39|0
1641484410000|2022-01-06 15:53:30|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|0
1641484420000|2022-01-06 15:53:40|11795.36|11795.36|11795.36|11795.36|11795.36|11795.36|11795.36|11795.36|0
1641484430000|2022-01-06 15:53:50|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|11796.09|0
1641484440000|2022-01-06 15:54:00|11794.48|11794.48|11794.48|11794.48|11794.48|11794.48|11794.48|11794.48|0
1641484530000|2022-01-06 15:55:30|11792.87|11792.87|11792.87|11792.87|11792.87|11792.87|11792.87|11792.87|0
1641484590000|2022-01-06 15:56:30|11793.34|11793.34|11792.87|11792.87|11793.34|11793.34|11792.87|11792.87|0
1641484620000|2022-01-06 15:57:00|11794.48|11794.48|11797.03|11797.03|11797.03|11797.03|11794.48|11794.48|0
1641484640000|2022-01-06 15:57:20|11797.5|11797.5|11797.5|11797.5|11797.5|11797.5|11797.5|11797.5|0
1641484650000|2022-01-06 15:57:30|11797.97|11797.97|11800.15|11800.15|11800.15|11800.15|11797.97|11797.97|0
1641484660000|2022-01-06 15:57:40|11799.69|11799.69|11801.29|11801.29|11801.29|11801.29|11799.69|11799.69|0
1641484670000|2022-01-06 15:57:50|11800.82|11800.82|11801.76|11801.76|11801.76|11801.76|11800.82|11800.82|0
1641484680000|2022-01-06 15:58:00|11804.98|11804.98|11804.98|11804.98|11804.98|11804.98|11804.98|11804.98|0
1641484700000|2022-01-06 15:58:20|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|0
1641484720000|2022-01-06 15:58:40|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|0
1641484760000|2022-01-06 15:59:20|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|0
1641484830000|2022-01-06 16:00:30|11806.58|11806.58|11808.18|11808.18|11808.18|11808.18|11806.58|11806.58|0
1641484870000|2022-01-06 16:01:10|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|11806.58|0
1641484880000|2022-01-06 16:01:20|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|0
1641484890000|2022-01-06 16:01:30|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|0
1641484900000|2022-01-06 16:01:40|11803.77|11803.77|11803.77|11803.77|11803.77|11803.77|11803.77|11803.77|0
1641484910000|2022-01-06 16:01:50|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|0
1641484920000|2022-01-06 16:02:00|11802.57|11802.57|11802.57|11802.57|11802.57|11802.57|11802.57|11802.57|0
1641484930000|2022-01-06 16:02:10|11802.1|11802.1|11801.01|11801.01|11802.1|11802.1|11801.01|11801.01|0
1641484940000|2022-01-06 16:02:20|11800.72|11800.72|11800.43|11800.43|11800.72|11800.72|11800.43|11800.43|0
1641485000000|2022-01-06 16:03:20|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|11798.82|0
1641485010000|2022-01-06 16:03:30|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|11801.01|0
1641485100000|2022-01-06 16:05:00|11800.41|11800.41|11799.81|11799.81|11800.41|11800.41|11799.81|11799.81|0
1641485110000|2022-01-06 16:05:10|11798.2|11798.2|11795.28|11795.28|11798.2|11798.2|11795.28|11795.28|0
1641485160000|2022-01-06 16:06:00|11796.16|11796.16|11800.42|11800.42|11800.42|11800.42|11796.16|11796.16|0
1641485170000|2022-01-06 16:06:10|11800.89|11800.89|11801.47|11801.47|11801.47|11801.47|11800.89|11800.89|0
1641485190000|2022-01-06 16:06:30|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|0
1641485200000|2022-01-06 16:06:40|11801.76|11801.76|11802.86|11802.86|11802.86|11802.86|11801.76|11801.76|0
1641485280000|2022-01-06 16:08:00|11804.27|11804.27|11804.27|11804.27|11804.27|11804.27|11804.27|11804.27|0
1641485290000|2022-01-06 16:08:10|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|0
1641485300000|2022-01-06 16:08:20|11805.83|11805.83|11806.93|11806.93|11806.93|11806.93|11805.83|11805.83|0
1641485310000|2022-01-06 16:08:30|11806.46|11806.46|11807.59|11807.59|11807.59|11807.59|11805.99|11805.99|0
1641485340000|2022-01-06 16:09:00|11808.19|11808.19|11807.85|11807.85|11808.19|11808.19|11807.13|11807.13|0
1641485370000|2022-01-06 16:09:30|11808.32|11808.32|11805.05|11805.05|11808.32|11808.32|11805.05|11805.05|0
1641485510000|2022-01-06 16:11:50|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|0
1641485570000|2022-01-06 16:12:50|11807.13|11807.13|11807.13|11807.13|11807.13|11807.13|11805.52|11805.52|0
1641485600000|2022-01-06 16:13:20|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|11805.52|0
1641485610000|2022-01-06 16:13:30|11807.13|11807.13|11807.59|11807.59|11807.59|11807.59|11807.13|11807.13|0
1641485640000|2022-01-06 16:14:00|11808.69|11808.69|11808.69|11808.69|11808.69|11808.69|11808.69|11808.69|0
1641485670000|2022-01-06 16:14:30|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|11808.98|0
1641485690000|2022-01-06 16:14:50|11809.45|11809.45|11809.45|11809.45|11809.45|11809.45|11809.45|11809.45|0
1641485700000|2022-01-06 16:15:00|11810.55|11810.55|11813.96|11813.96|11813.96|11813.96|11810.55|11810.55|0
1641485750000|2022-01-06 16:15:50|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|0
1641485760000|2022-01-06 16:16:00|11812.24|11812.24|11813.26|11813.26|11813.26|11813.26|11812.24|11812.24|0
1641485790000|2022-01-06 16:16:30|11813.84|11813.84|11813.84|11813.84|11813.84|11813.84|11813.84|11813.84|0
1641485820000|2022-01-06 16:17:00|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|11813.26|0
1641485870000|2022-01-06 16:17:50|11812.16|11812.16|11812.16|11812.16|11812.16|11812.16|11812.16|11812.16|0
1641485910000|2022-01-06 16:18:30|11810.55|11810.55|11810.55|11810.55|11810.55|11810.55|11810.55|11810.55|0
1641485920000|2022-01-06 16:18:40|11811.02|11811.02|11811.02|11811.02|11811.02|11811.02|11811.02|11811.02|0
1641485930000|2022-01-06 16:18:50|11810.42|11810.42|11810.42|11810.42|11810.42|11810.42|11810.42|11810.42|0
1641485940000|2022-01-06 16:19:00|11812.03|11812.03|11812.03|11812.03|11812.03|11812.03|11812.03|11812.03|0
1641485950000|2022-01-06 16:19:10|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|11812.63|0
1641485960000|2022-01-06 16:19:20|11813.36|11813.36|11813.36|11813.36|11813.36|11813.36|11813.36|11813.36|0
1641486000000|2022-01-06 16:20:00|11812.89|11812.89|11808|11808|11812.89|11812.89|11808|11808|0
1641486060000|2022-01-06 16:21:00|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|11809.6|0
1641486070000|2022-01-06 16:21:10|11810.33|11810.33|11810.33|11810.33|11810.33|11810.33|11810.33|11810.33|0
1641486100000|2022-01-06 16:21:40|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|0
1641486110000|2022-01-06 16:21:50|11808.25|11808.25|11808.25|11808.25|11808.25|11808.25|11808.25|11808.25|0
1641486120000|2022-01-06 16:22:00|11809.86|11809.86|11809.86|11809.86|11810.15|11810.15|11809.86|11809.86|0
1641486130000|2022-01-06 16:22:10|11809.57|11809.57|11809.57|11809.57|11809.57|11809.57|11809.57|11809.57|0
1641486190000|2022-01-06 16:23:10|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|0
1641486220000|2022-01-06 16:23:40|11811.47|11811.47|11811.47|11811.47|11811.47|11811.47|11811.47|11811.47|0
1641486240000|2022-01-06 16:24:00|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|11809.86|0
1641486300000|2022-01-06 16:25:00|11808.25|11808.25|11808.85|11808.85|11808.85|11808.85|11808.25|11808.25|0
1641486310000|2022-01-06 16:25:10|11808.38|11808.38|11802.47|11802.47|11808.38|11808.38|11802.47|11802.47|0
1641486320000|2022-01-06 16:25:20|11800.86|11800.86|11800.86|11800.86|11800.86|11800.86|11800.86|11800.86|0
1641486330000|2022-01-06 16:25:30|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|11800.39|0
1641486360000|2022-01-06 16:26:00|11800.86|11800.86|11800.86|11800.86|11800.86|11800.86|11800.86|11800.86|0
1641486400000|2022-01-06 16:26:40|11799.67|11799.67|11798.94|11798.94|11799.67|11799.67|11798.94|11798.94|0
1641486420000|2022-01-06 16:27:00|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|11798.21|0
1641486450000|2022-01-06 16:27:30|11797.92|11797.92|11797.92|11797.92|11797.92|11797.92|11797.92|11797.92|0
1641486480000|2022-01-06 16:28:00|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|0
1641486500000|2022-01-06 16:28:20|11796.78|11796.78|11799.26|11799.26|11799.26|11799.26|11796.78|11796.78|0
1641486530000|2022-01-06 16:28:50|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|11798.79|0
1641486540000|2022-01-06 16:29:00|11798.06|11798.06|11798.06|11798.06|11798.06|11798.06|11798.06|11798.06|0
1641486550000|2022-01-06 16:29:10|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|0
1641486560000|2022-01-06 16:29:20|11795.36|11795.36|11795.04|11795.04|11795.36|11795.36|11794.4|11794.4|0
1641486570000|2022-01-06 16:29:30|11795.69|11795.69|11795.55|11795.55|11796.49|11796.49|11795.4|11795.4|0
1641486580000|2022-01-06 16:29:40|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|11797.16|0
1641486590000|2022-01-06 16:29:50|11797.45|11797.45|11800.82|11800.82|11801.91|11801.91|11797.45|11797.45|0
1641543310000|2022-01-07 08:15:10|11782.89|11782.89|11781.28|11781.28|11782.89|11782.89|11781.28|11781.28|0
1641543320000|2022-01-07 08:15:20|11779.09|11779.09|11776.03|11776.03|11779.09|11779.09|11776.03|11776.03|0
1641543330000|2022-01-07 08:15:30|11774.42|11774.42|11770.93|11770.93|11774.42|11774.42|11770.93|11770.93|0
1641543350000|2022-01-07 08:15:50|11772.54|11772.54|11772.54|11772.54|11772.54|11772.54|11772.54|11772.54|0
1641543360000|2022-01-07 08:16:00|11770.93|11770.93|11770.93|11770.93|11772.54|11772.54|11767.72|11767.72|0
1641543370000|2022-01-07 08:16:10|11771.87|11771.87|11771.87|11771.87|11771.87|11771.87|11771.87|11771.87|0
1641543400000|2022-01-07 08:16:40|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|0
1641543440000|2022-01-07 08:17:20|11770.26|11770.26|11771.87|11771.87|11771.87|11771.87|11770.26|11770.26|0
1641543450000|2022-01-07 08:17:30|11773.48|11773.48|11776.7|11776.7|11776.7|11776.7|11773.48|11773.48|0
1641543470000|2022-01-07 08:17:50|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|0
1641543480000|2022-01-07 08:18:00|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|0
1641543490000|2022-01-07 08:18:10|11779.5|11779.5|11777.9|11777.9|11779.5|11779.5|11777.9|11777.9|0
1641543500000|2022-01-07 08:18:20|11776.29|11776.29|11775.42|11775.42|11776.29|11776.29|11773.07|11773.07|0
1641543530000|2022-01-07 08:18:50|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|0
1641543540000|2022-01-07 08:19:00|11773.81|11773.81|11772.87|11772.87|11773.81|11773.81|11772.87|11772.87|0
1641543550000|2022-01-07 08:19:10|11771.26|11771.26|11770.17|11770.17|11771.26|11771.26|11770.17|11770.17|0
1641543560000|2022-01-07 08:19:20|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|11768.56|0
1641543570000|2022-01-07 08:19:30|11767.15|11767.15|11764|11764|11767.15|11767.15|11764|11764|0
1641543590000|2022-01-07 08:19:50|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|0
1641543620000|2022-01-07 08:20:20|11767.73|11767.73|11767.26|11767.26|11767.73|11767.73|11767.26|11767.26|0
1641543630000|2022-01-07 08:20:30|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|0
1641543640000|2022-01-07 08:20:40|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|0
1641543710000|2022-01-07 08:21:50|11768.61|11768.61|11768.61|11768.61|11768.61|11768.61|11768.61|11768.61|0
1641543720000|2022-01-07 08:22:00|11771.83|11771.83|11771.83|11771.83|11771.83|11771.83|11771.83|11771.83|0
1641543730000|2022-01-07 08:22:10|11773.44|11773.44|11773.44|11773.44|11773.44|11773.44|11773.44|11773.44|0
1641543740000|2022-01-07 08:22:20|11776.66|11776.66|11776.66|11776.66|11776.66|11776.66|11776.66|11776.66|0
1641543770000|2022-01-07 08:22:50|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|11776.19|0
1641543780000|2022-01-07 08:23:00|11782.62|11782.62|11790.46|11790.46|11790.46|11790.46|11779.4|11779.4|0
1641543790000|2022-01-07 08:23:10|11787.24|11787.24|11787.24|11787.24|11788.85|11788.85|11787.24|11787.24|0
1641543840000|2022-01-07 08:24:00|11784.03|11784.03|11786.28|11786.28|11786.28|11786.28|11784.03|11784.03|0
1641543850000|2022-01-07 08:24:10|11777.27|11777.27|11779.52|11779.52|11779.52|11779.52|11777.27|11777.27|0
1641543880000|2022-01-07 08:24:40|11780.12|11780.12|11778.51|11778.51|11780.12|11780.12|11778.51|11778.51|0
1641543890000|2022-01-07 08:24:50|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|0
1641543900000|2022-01-07 08:25:00|11781.73|11781.73|11781.73|11781.73|11783.34|11783.34|11780.12|11780.12|0
1641543910000|2022-01-07 08:25:10|11780.12|11780.12|11777.42|11777.42|11780.12|11780.12|11777.42|11777.42|0
1641543940000|2022-01-07 08:25:40|11776.32|11776.32|11774.71|11774.71|11776.32|11776.32|11774.71|11774.71|0
1641543950000|2022-01-07 08:25:50|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|0
1641543960000|2022-01-07 08:26:00|11773.69|11773.69|11773.69|11773.69|11773.69|11773.69|11773.69|11773.69|0
1641544020000|2022-01-07 08:27:00|11772.08|11772.08|11774.33|11774.33|11774.33|11774.33|11767.25|11767.25|0
1641544030000|2022-01-07 08:27:10|11775.94|11775.94|11775.94|11775.94|11775.94|11775.94|11775.94|11775.94|0
1641544110000|2022-01-07 08:28:30|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|11779.16|0
1641544120000|2022-01-07 08:28:40|11780.77|11780.77|11777.28|11777.28|11780.77|11780.77|11777.28|11777.28|0
1641544140000|2022-01-07 08:29:00|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|0
1641544170000|2022-01-07 08:29:30|11782.1|11782.1|11786.93|11786.93|11786.93|11786.93|11782.1|11782.1|0
1641544210000|2022-01-07 08:30:10|11785.32|11785.32|11782.1|11782.1|11785.32|11785.32|11782.1|11782.1|0
1641544220000|2022-01-07 08:30:20|11779.91|11779.91|11778.3|11778.3|11779.91|11779.91|11778.3|11778.3|0
1641544230000|2022-01-07 08:30:30|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|11779.91|0
1641544240000|2022-01-07 08:30:40|11781.52|11781.52|11781.52|11781.52|11781.52|11781.52|11781.52|11781.52|0
1641544250000|2022-01-07 08:30:50|11778.3|11778.3|11777.84|11777.84|11778.3|11778.3|11777.84|11777.84|0
1641544260000|2022-01-07 08:31:00|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|11776.23|0
1641544280000|2022-01-07 08:31:20|11773.01|11773.01|11773.01|11773.01|11773.01|11773.01|11773.01|11773.01|0
1641544290000|2022-01-07 08:31:30|11771.92|11771.92|11771.92|11771.92|11771.92|11771.92|11771.92|11771.92|0
1641544320000|2022-01-07 08:32:00|11773.52|11773.52|11773.52|11773.52|11773.52|11773.52|11773.52|11773.52|0
1641544340000|2022-01-07 08:32:20|11769.99|11769.99|11769.26|11769.26|11769.99|11769.99|11769.26|11769.26|0
1641544350000|2022-01-07 08:32:30|11767.65|11767.65|11760.42|11760.42|11767.65|11767.65|11760.42|11760.42|0
1641544360000|2022-01-07 08:32:40|11759.83|11759.83|11758.23|11758.23|11759.83|11759.83|11758.23|11758.23|0
1641544370000|2022-01-07 08:32:50|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|11755.01|0
1641544380000|2022-01-07 08:33:00|11751.79|11751.79|11749.61|11749.61|11751.79|11751.79|11749.61|11749.61|0
1641544390000|2022-01-07 08:33:10|11751.22|11751.22|11749.61|11749.61|11751.22|11751.22|11749.61|11749.61|0
1641544410000|2022-01-07 08:33:30|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|0
1641544430000|2022-01-07 08:33:50|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|0
1641544440000|2022-01-07 08:34:00|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|0
1641544470000|2022-01-07 08:34:30|11744.92|11744.92|11744.92|11744.92|11744.92|11744.92|11744.92|11744.92|0
1641544480000|2022-01-07 08:34:40|11743.82|11743.82|11742.73|11742.73|11743.82|11743.82|11742.73|11742.73|0
1641544510000|2022-01-07 08:35:10|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|11741.79|0
1641544520000|2022-01-07 08:35:20|11745|11745|11743.4|11743.4|11745|11745|11743.4|11743.4|0
1641544530000|2022-01-07 08:35:30|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|0
1641544550000|2022-01-07 08:35:50|11744.02|11744.02|11744.02|11744.02|11744.02|11744.02|11744.02|11744.02|0
1641544580000|2022-01-07 08:36:20|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|0
1641544590000|2022-01-07 08:36:30|11745.84|11745.84|11745.84|11745.84|11745.84|11745.84|11745.84|11745.84|0
1641544600000|2022-01-07 08:36:40|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|0
1641544610000|2022-01-07 08:36:50|11745.84|11745.84|11749.53|11749.53|11751.14|11751.14|11745.84|11745.84|0
1641544620000|2022-01-07 08:37:00|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|11747.92|0
1641544640000|2022-01-07 08:37:20|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|11746.04|0
1641544670000|2022-01-07 08:37:50|11743.79|11743.79|11743.79|11743.79|11743.79|11743.79|11743.79|11743.79|0
1641544680000|2022-01-07 08:38:00|11742.69|11742.69|11742.69|11742.69|11742.69|11742.69|11742.69|11742.69|0
1641544700000|2022-01-07 08:38:20|11744.1|11744.1|11742.49|11742.49|11744.1|11744.1|11742.49|11742.49|0
1641544710000|2022-01-07 08:38:30|11742.02|11742.02|11742.14|11742.14|11742.49|11742.49|11740.62|11740.62|0
1641544720000|2022-01-07 08:38:40|11743.01|11743.01|11743.01|11743.01|11743.01|11743.01|11743.01|11743.01|0
1641544730000|2022-01-07 08:38:50|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|0
1641544740000|2022-01-07 08:39:00|11743.01|11743.01|11743.01|11743.01|11743.01|11743.01|11743.01|11743.01|0
1641544750000|2022-01-07 08:39:10|11744.61|11744.61|11743.01|11743.01|11746.22|11746.22|11743.01|11743.01|0
1641544760000|2022-01-07 08:39:20|11741.91|11741.91|11742.85|11742.85|11742.85|11742.85|11741.44|11741.44|0
1641544790000|2022-01-07 08:39:50|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|0
1641544800000|2022-01-07 08:40:00|11742.34|11742.34|11743.06|11743.06|11743.06|11743.06|11742.34|11742.34|0
1641544840000|2022-01-07 08:40:40|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|11741.46|0
1641544850000|2022-01-07 08:40:50|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|11740.36|0
1641544890000|2022-01-07 08:41:30|11738.95|11738.95|11738.95|11738.95|11740.36|11740.36|11737.54|11737.54|0
1641544900000|2022-01-07 08:41:40|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|11740.05|0
1641544920000|2022-01-07 08:42:00|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|0
1641544930000|2022-01-07 08:42:10|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|11737.34|0
1641544950000|2022-01-07 08:42:30|11736.41|11736.41|11738.75|11738.75|11738.75|11738.75|11736.41|11736.41|0
1641544960000|2022-01-07 08:42:40|11738.28|11738.28|11738.75|11738.75|11738.75|11738.75|11738.28|11738.28|0
1641544970000|2022-01-07 08:42:50|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|0
1641544980000|2022-01-07 08:43:00|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|0
1641544990000|2022-01-07 08:43:10|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|11740.83|0
1641545010000|2022-01-07 08:43:30|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|11739.22|0
1641545030000|2022-01-07 08:43:50|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|0
1641545040000|2022-01-07 08:44:00|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|0
1641545070000|2022-01-07 08:44:30|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|11739.38|0
1641545100000|2022-01-07 08:45:00|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|0
1641545120000|2022-01-07 08:45:20|11733.07|11733.07|11733.07|11733.07|11733.07|11733.07|11733.07|11733.07|0
1641545130000|2022-01-07 08:45:30|11734.68|11734.68|11734.68|11734.68|11734.68|11734.68|11734.68|11734.68|0
1641545180000|2022-01-07 08:46:20|11733.27|11733.27|11733.27|11733.27|11733.27|11733.27|11733.27|11733.27|0
1641545200000|2022-01-07 08:46:40|11734.88|11734.88|11736.49|11736.49|11736.49|11736.49|11734.88|11734.88|0
1641545210000|2022-01-07 08:46:50|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|11735.39|0
1641545220000|2022-01-07 08:47:00|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|11736.49|0
1641545230000|2022-01-07 08:47:10|11734.61|11734.61|11736.49|11736.49|11736.49|11736.49|11734.61|11734.61|0
1641545240000|2022-01-07 08:47:20|11734.88|11734.88|11734.88|11734.88|11734.88|11734.88|11734.88|11734.88|0
1641545250000|2022-01-07 08:47:30|11736.49|11736.49|11737.9|11737.9|11737.9|11737.9|11736.49|11736.49|0
1641545260000|2022-01-07 08:47:40|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|0
1641545280000|2022-01-07 08:48:00|11745.94|11745.94|11748.48|11748.48|11748.48|11748.48|11745.94|11745.94|0
1641545290000|2022-01-07 08:48:10|11748.95|11748.95|11747.5|11747.5|11748.95|11748.95|11747.5|11747.5|0
1641545310000|2022-01-07 08:48:30|11745.89|11745.89|11747.77|11747.77|11747.77|11747.77|11745.89|11745.89|0
1641545340000|2022-01-07 08:49:00|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|11746.16|0
1641545350000|2022-01-07 08:49:10|11745.07|11745.07|11745.07|11745.07|11745.07|11745.07|11745.07|11745.07|0
1641545380000|2022-01-07 08:49:40|11744.34|11744.34|11745.65|11745.65|11745.65|11745.65|11743.61|11743.61|0
1641545390000|2022-01-07 08:49:50|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|0
1641545400000|2022-01-07 08:50:00|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|0
1641545410000|2022-01-07 08:50:10|11748.51|11748.51|11749.71|11749.71|11749.71|11749.71|11748.51|11748.51|0
1641545440000|2022-01-07 08:50:40|11750.18|11750.18|11750.18|11750.18|11750.18|11750.18|11750.18|11750.18|0
1641545460000|2022-01-07 08:51:00|11751.27|11751.27|11753.46|11753.46|11753.46|11753.46|11751.27|11751.27|0
1641545520000|2022-01-07 08:52:00|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|11752.99|0
1641545560000|2022-01-07 08:52:40|11750.8|11750.8|11747.59|11747.59|11750.8|11750.8|11747.59|11747.59|0
1641545580000|2022-01-07 08:53:00|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|0
1641545600000|2022-01-07 08:53:20|11747.74|11747.74|11746.65|11746.65|11747.74|11747.74|11746.65|11746.65|0
1641545640000|2022-01-07 08:54:00|11741.82|11741.82|11741.82|11741.82|11741.82|11741.82|11741.82|11741.82|0
1641545660000|2022-01-07 08:54:20|11739.47|11739.47|11740.41|11740.41|11740.41|11740.41|11739.47|11739.47|0
1641545700000|2022-01-07 08:55:00|11743.63|11743.63|11742.53|11742.53|11743.63|11743.63|11742.53|11742.53|0
1641545710000|2022-01-07 08:55:10|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|0
1641545730000|2022-01-07 08:55:30|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|0
1641545790000|2022-01-07 08:56:30|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|11739.32|0
1641545820000|2022-01-07 08:57:00|11740.44|11740.44|11738.41|11738.41|11740.44|11740.44|11738.41|11738.41|0
1641545830000|2022-01-07 08:57:10|11737.68|11737.68|11739.87|11739.87|11739.87|11739.87|11737.68|11737.68|0
1641545840000|2022-01-07 08:57:20|11741.28|11741.28|11747.36|11747.36|11747.36|11747.36|11741.28|11741.28|0
1641545860000|2022-01-07 08:57:40|11746.27|11746.27|11746.27|11746.27|11746.27|11746.27|11746.27|11746.27|0
1641545870000|2022-01-07 08:57:50|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|0
1641545880000|2022-01-07 08:58:00|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|0
1641545920000|2022-01-07 08:58:40|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|0
1641545980000|2022-01-07 08:59:40|11742.11|11742.11|11743.72|11743.72|11743.72|11743.72|11742.11|11742.11|0
1641545990000|2022-01-07 08:59:50|11742.26|11742.26|11742.26|11742.26|11742.26|11742.26|11742.26|11742.26|0
1641546000000|2022-01-07 09:00:00|11739.05|11739.05|11739.05|11739.05|11739.05|11739.05|11739.05|11739.05|0
1641546010000|2022-01-07 09:00:10|11742.26|11742.26|11741.54|11741.54|11742.26|11742.26|11741.54|11741.54|0
1641546030000|2022-01-07 09:00:30|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|11739.93|0
1641546090000|2022-01-07 09:01:30|11741.54|11741.54|11741.54|11741.54|11741.54|11741.54|11741.54|11741.54|0
1641546120000|2022-01-07 09:02:00|11738.99|11738.99|11738.99|11738.99|11738.99|11738.99|11738.99|11738.99|0
1641546130000|2022-01-07 09:02:10|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|11737.38|0
1641546170000|2022-01-07 09:02:50|11742.21|11742.21|11742.21|11742.21|11742.21|11742.21|11742.21|11742.21|0
1641546180000|2022-01-07 09:03:00|11741.11|11741.11|11744.13|11744.13|11744.13|11744.13|11741.11|11741.11|0
1641546200000|2022-01-07 09:03:20|11745|11745|11745|11745|11745|11745|11745|11745|0
1641546210000|2022-01-07 09:03:30|11747.19|11747.19|11748.6|11748.6|11748.6|11748.6|11747.19|11747.19|0
1641546240000|2022-01-07 09:04:00|11751.81|11751.81|11751.81|11751.81|11751.81|11751.81|11751.81|11751.81|0
1641546250000|2022-01-07 09:04:10|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|0
1641546340000|2022-01-07 09:05:40|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|0
1641546420000|2022-01-07 09:07:00|11754.14|11754.14|11756.68|11756.68|11756.68|11756.68|11754.14|11754.14|0
1641546450000|2022-01-07 09:07:30|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|0
1641546500000|2022-01-07 09:08:20|11761.5|11761.5|11766.2|11766.2|11766.2|11766.2|11761.5|11761.5|0
1641546510000|2022-01-07 09:08:30|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|0
1641546560000|2022-01-07 09:09:20|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|11766.2|0
1641546590000|2022-01-07 09:09:50|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|0
1641546600000|2022-01-07 09:10:00|11766.71|11766.71|11766.71|11766.71|11766.71|11766.71|11766.71|11766.71|0
1641546620000|2022-01-07 09:10:20|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|0
1641546630000|2022-01-07 09:10:30|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|0
1641546660000|2022-01-07 09:11:00|11771.24|11771.24|11774.45|11774.45|11774.45|11774.45|11771.24|11771.24|0
1641546690000|2022-01-07 09:11:30|11776.06|11776.06|11776.06|11776.06|11776.06|11776.06|11776.06|11776.06|0
1641546760000|2022-01-07 09:12:40|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|0
1641546810000|2022-01-07 09:13:30|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|11777.18|0
1641546820000|2022-01-07 09:13:40|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|11779.43|0
1641546830000|2022-01-07 09:13:50|11780.53|11780.53|11782.71|11782.71|11782.71|11782.71|11780.53|11780.53|0
1641546990000|2022-01-07 09:16:30|11781.1|11781.1|11777.42|11777.42|11781.1|11781.1|11777.42|11777.42|0
1641547010000|2022-01-07 09:16:50|11775.81|11775.81|11775.81|11775.81|11775.81|11775.81|11775.81|11775.81|0
1641547020000|2022-01-07 09:17:00|11774.2|11774.2|11775.81|11775.81|11775.81|11775.81|11774.2|11774.2|0
1641547040000|2022-01-07 09:17:20|11779.02|11779.02|11780.9|11780.9|11780.9|11780.9|11779.02|11779.02|0
1641547080000|2022-01-07 09:18:00|11782.03|11782.03|11782.03|11782.03|11782.03|11782.03|11782.03|11782.03|0
1641547100000|2022-01-07 09:18:20|11778.81|11778.81|11776.62|11776.62|11778.81|11778.81|11776.62|11776.62|0
1641547120000|2022-01-07 09:18:40|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|0
1641547200000|2022-01-07 09:20:00|11782.54|11782.54|11784.73|11784.73|11784.73|11784.73|11782.54|11782.54|0
1641547230000|2022-01-07 09:20:30|11789.56|11789.56|11788.83|11788.83|11789.56|11789.56|11788.83|11788.83|0
1641547330000|2022-01-07 09:22:10|11785.61|11785.61|11784.52|11784.52|11785.61|11785.61|11784.52|11784.52|0
1641547390000|2022-01-07 09:23:10|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|0
1641547410000|2022-01-07 09:23:30|11786.73|11786.73|11787.73|11787.73|11787.73|11787.73|11786.13|11786.13|0
1641547430000|2022-01-07 09:23:50|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|0
1641547530000|2022-01-07 09:25:30|11785|11785|11785|11785|11785|11785|11785|11785|0
1641547590000|2022-01-07 09:26:30|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|0
1641547660000|2022-01-07 09:27:40|11783.54|11783.54|11783.54|11783.54|11783.54|11783.54|11783.54|11783.54|0
1641547670000|2022-01-07 09:27:50|11782.45|11782.45|11782.45|11782.45|11782.45|11782.45|11782.45|11782.45|0
1641547680000|2022-01-07 09:28:00|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|0
1641547730000|2022-01-07 09:28:50|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|11783.33|0
1641547740000|2022-01-07 09:29:00|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|11781.72|0
1641547760000|2022-01-07 09:29:20|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|0
1641547780000|2022-01-07 09:29:40|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|11776.9|0
1641547810000|2022-01-07 09:30:10|11775.8|11775.8|11775.07|11775.07|11775.8|11775.8|11775.07|11775.07|0
1641547820000|2022-01-07 09:30:20|11773.47|11773.47|11772.53|11772.53|11773.47|11773.47|11772.53|11772.53|0
1641547830000|2022-01-07 09:30:30|11770.92|11770.92|11770.92|11770.92|11770.92|11770.92|11770.92|11770.92|0
1641547870000|2022-01-07 09:31:10|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|0
1641547890000|2022-01-07 09:31:30|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|0
1641547920000|2022-01-07 09:32:00|11773.75|11773.75|11773.75|11773.75|11773.75|11773.75|11773.75|11773.75|0
1641547980000|2022-01-07 09:33:00|11772.81|11772.81|11771.21|11771.21|11772.81|11772.81|11771.21|11771.21|0
1641547990000|2022-01-07 09:33:10|11770.11|11770.11|11770.11|11770.11|11770.11|11770.11|11770.11|11770.11|0
1641548090000|2022-01-07 09:34:50|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|11771.72|0
1641548120000|2022-01-07 09:35:20|11772.45|11772.45|11775.93|11775.93|11775.93|11775.93|11772.45|11772.45|0
1641548130000|2022-01-07 09:35:30|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|0
1641548170000|2022-01-07 09:36:10|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|11773.86|0
1641548180000|2022-01-07 09:36:20|11771.82|11771.82|11765.32|11765.32|11771.82|11771.82|11765.32|11765.32|0
1641548200000|2022-01-07 09:36:40|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|0
1641548280000|2022-01-07 09:38:00|11767.44|11767.44|11767.44|11767.44|11767.44|11767.44|11767.44|11767.44|0
1641548290000|2022-01-07 09:38:10|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|0
1641548340000|2022-01-07 09:39:00|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|0
1641548410000|2022-01-07 09:40:10|11770.15|11770.15|11770.15|11770.15|11770.15|11770.15|11770.15|11770.15|0
1641548520000|2022-01-07 09:42:00|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|11771.24|0
1641548530000|2022-01-07 09:42:10|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|0
1641548660000|2022-01-07 09:44:20|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|0
1641548750000|2022-01-07 09:45:50|11770.36|11770.36|11773.85|11773.85|11773.85|11773.85|11770.36|11770.36|0
1641548760000|2022-01-07 09:46:00|11774.97|11774.97|11778.84|11778.84|11778.84|11778.84|11774.97|11774.97|0
1641548830000|2022-01-07 09:47:10|11780.44|11780.44|11780.44|11780.44|11780.44|11780.44|11780.44|11780.44|0
1641548850000|2022-01-07 09:47:30|11777.23|11777.23|11777.23|11777.23|11777.23|11777.23|11777.23|11777.23|0
1641548870000|2022-01-07 09:47:50|11780.44|11780.44|11780.44|11780.44|11780.44|11780.44|11780.44|11780.44|0
1641548920000|2022-01-07 09:48:40|11778.84|11778.84|11778.84|11778.84|11778.84|11778.84|11778.84|11778.84|0
1641548970000|2022-01-07 09:49:30|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|11775.62|0
1641548980000|2022-01-07 09:49:40|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|11774.89|0
1641549010000|2022-01-07 09:50:10|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|0
1641549030000|2022-01-07 09:50:30|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|0
1641549050000|2022-01-07 09:50:50|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|11769.84|0
1641549080000|2022-01-07 09:51:20|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|11771.45|0
1641549180000|2022-01-07 09:53:00|11770.04|11770.04|11764.23|11764.23|11770.51|11770.51|11764.23|11764.23|0
1641549190000|2022-01-07 09:53:10|11762.04|11762.04|11762.04|11762.04|11762.04|11762.04|11762.04|11762.04|0
1641549230000|2022-01-07 09:53:50|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|11763.13|0
1641549300000|2022-01-07 09:55:00|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|11762.66|0
1641549340000|2022-01-07 09:55:40|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|0
1641549360000|2022-01-07 09:56:00|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|0
1641549390000|2022-01-07 09:56:30|11764.29|11764.29|11763.15|11763.15|11764.29|11764.29|11762.68|11762.68|0
1641549420000|2022-01-07 09:57:00|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|0
1641549440000|2022-01-07 09:57:20|11764.61|11764.61|11764.61|11764.61|11764.61|11764.61|11764.61|11764.61|0
1641549480000|2022-01-07 09:58:00|11767.83|11767.83|11766.22|11766.22|11767.83|11767.83|11766.22|11766.22|0
1641549540000|2022-01-07 09:59:00|11767.83|11767.83|11767.1|11767.1|11767.83|11767.83|11767.1|11767.1|0
1641549550000|2022-01-07 09:59:10|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|11766.38|0
1641549580000|2022-01-07 09:59:40|11765.44|11765.44|11765.44|11765.44|11765.44|11765.44|11765.44|11765.44|0
1641549590000|2022-01-07 09:59:50|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|0
1641549620000|2022-01-07 10:00:20|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|0
1641549700000|2022-01-07 10:01:40|11761.49|11761.49|11761.2|11761.2|11761.49|11761.49|11761.2|11761.2|0
1641549720000|2022-01-07 10:02:00|11758.07|11758.07|11756.46|11756.46|11758.07|11758.07|11756.46|11756.46|0
1641549780000|2022-01-07 10:03:00|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|0
1641549800000|2022-01-07 10:03:20|11754.53|11754.53|11753.57|11753.57|11754.53|11754.53|11753.57|11753.57|0
1641549810000|2022-01-07 10:03:30|11754.04|11754.04|11757.25|11757.25|11757.25|11757.25|11754.04|11754.04|0
1641549880000|2022-01-07 10:04:40|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|11758.86|0
1641549920000|2022-01-07 10:05:20|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|0
1641549930000|2022-01-07 10:05:30|11756.16|11756.16|11756.16|11756.16|11756.16|11756.16|11756.16|11756.16|0
1641550040000|2022-01-07 10:07:20|11757.1|11757.1|11757.1|11757.1|11757.1|11757.1|11757.1|11757.1|0
1641550060000|2022-01-07 10:07:40|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|11755.49|0
1641550150000|2022-01-07 10:09:10|11760.02|11760.02|11761.16|11761.16|11761.16|11761.16|11760.02|11760.02|0
1641550160000|2022-01-07 10:09:20|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|0
1641550190000|2022-01-07 10:09:50|11760.65|11760.65|11760.65|11760.65|11760.65|11760.65|11760.65|11760.65|0
1641550250000|2022-01-07 10:10:50|11758.4|11758.4|11758.4|11758.4|11758.4|11758.4|11758.4|11758.4|0
1641550270000|2022-01-07 10:11:10|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|0
1641550310000|2022-01-07 10:11:50|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|0
1641550360000|2022-01-07 10:12:40|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|0
1641550380000|2022-01-07 10:13:00|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|0
1641550460000|2022-01-07 10:14:20|11749.59|11749.59|11749.59|11749.59|11749.59|11749.59|11749.59|11749.59|0
1641550520000|2022-01-07 10:15:20|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|0
1641550530000|2022-01-07 10:15:30|11749.59|11749.59|11749.59|11749.59|11749.59|11749.59|11749.59|11749.59|0
1641550560000|2022-01-07 10:16:00|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|0
1641550580000|2022-01-07 10:16:20|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|0
1641550610000|2022-01-07 10:16:50|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|0
1641550640000|2022-01-07 10:17:20|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|0
1641550710000|2022-01-07 10:18:30|11753.74|11753.74|11755.35|11755.35|11755.35|11755.35|11752.13|11752.13|0
1641550750000|2022-01-07 10:19:10|11756.96|11756.96|11757.43|11757.43|11757.9|11757.9|11756.96|11756.96|0
1641550760000|2022-01-07 10:19:20|11759.04|11759.04|11757.94|11757.94|11759.04|11759.04|11757.94|11757.94|0
1641550780000|2022-01-07 10:19:40|11759.55|11759.55|11760.96|11760.96|11760.96|11760.96|11759.55|11759.55|0
1641550800000|2022-01-07 10:20:00|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|11764.17|0
1641550820000|2022-01-07 10:20:20|11765.58|11765.58|11762.37|11762.37|11765.58|11765.58|11762.37|11762.37|0
1641550880000|2022-01-07 10:21:20|11763.97|11763.97|11763.97|11763.97|11763.97|11763.97|11763.97|11763.97|0
1641550900000|2022-01-07 10:21:40|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|0
1641550940000|2022-01-07 10:22:20|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|0
1641550950000|2022-01-07 10:22:30|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|0
1641551010000|2022-01-07 10:23:30|11763.08|11763.08|11763.08|11763.08|11763.08|11763.08|11763.08|11763.08|0
1641551020000|2022-01-07 10:23:40|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|0
1641551170000|2022-01-07 10:26:10|11767.26|11767.26|11767.73|11767.73|11767.73|11767.73|11767.26|11767.26|0
1641551270000|2022-01-07 10:27:50|11768.6|11768.6|11768.86|11768.86|11768.86|11768.86|11768.13|11768.13|0
1641551280000|2022-01-07 10:28:00|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|0
1641551390000|2022-01-07 10:29:50|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|11764.5|0
1641551400000|2022-01-07 10:30:00|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|0
1641551450000|2022-01-07 10:30:50|11764.94|11764.94|11764.94|11764.94|11764.94|11764.94|11764.94|11764.94|0
1641551510000|2022-01-07 10:31:50|11765.67|11765.67|11765.67|11765.67|11765.67|11765.67|11765.67|11765.67|0
1641551520000|2022-01-07 10:32:00|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|0
1641551540000|2022-01-07 10:32:20|11767.75|11767.75|11767.75|11767.75|11767.75|11767.75|11767.75|11767.75|0
1641551560000|2022-01-07 10:32:40|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|0
1641551590000|2022-01-07 10:33:10|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|0
1641551600000|2022-01-07 10:33:20|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|11772.42|0
1641551620000|2022-01-07 10:33:40|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|11774.03|0
1641551660000|2022-01-07 10:34:20|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|11774.75|0
1641551700000|2022-01-07 10:35:00|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|0
1641551710000|2022-01-07 10:35:10|11776.61|11776.61|11776.61|11776.61|11776.61|11776.61|11776.61|11776.61|0
1641551730000|2022-01-07 10:35:30|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|11778.06|0
1641551750000|2022-01-07 10:35:50|11778.79|11778.79|11778.79|11778.79|11778.79|11778.79|11778.79|11778.79|0
1641551760000|2022-01-07 10:36:00|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|11779.52|0
1641551780000|2022-01-07 10:36:20|11778.79|11778.79|11778.79|11778.79|11778.79|11778.79|11778.79|11778.79|0
1641551810000|2022-01-07 10:36:50|11777.69|11777.69|11776.08|11776.08|11779.3|11779.3|11776.08|11776.08|0
1641551820000|2022-01-07 10:37:00|11774.99|11774.99|11772.07|11772.07|11774.99|11774.99|11772.07|11772.07|0
1641551850000|2022-01-07 10:37:30|11770.46|11770.46|11766.86|11766.86|11770.46|11770.46|11766.86|11766.86|0
1641551880000|2022-01-07 10:38:00|11765.92|11765.92|11764.32|11764.32|11765.92|11765.92|11764.32|11764.32|0
1641551890000|2022-01-07 10:38:10|11765.41|11765.41|11764.68|11764.68|11765.41|11765.41|11764.68|11764.68|0
1641551900000|2022-01-07 10:38:20|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|0
1641551920000|2022-01-07 10:38:40|11764.68|11764.68|11764.68|11764.68|11764.68|11764.68|11764.68|11764.68|0
1641551930000|2022-01-07 10:38:50|11763.23|11763.23|11762.13|11762.13|11763.23|11763.23|11762.13|11762.13|0
1641551980000|2022-01-07 10:39:40|11761.04|11761.04|11761.04|11761.04|11761.04|11761.04|11761.04|11761.04|0
1641551990000|2022-01-07 10:39:50|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|0
1641552000000|2022-01-07 10:40:00|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|0
1641552050000|2022-01-07 10:40:50|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|0
1641552070000|2022-01-07 10:41:10|11757.52|11757.52|11757.52|11757.52|11757.52|11757.52|11757.52|11757.52|0
1641552100000|2022-01-07 10:41:40|11758.25|11758.25|11758.25|11758.25|11758.25|11758.25|11758.25|11758.25|0
1641552110000|2022-01-07 10:41:50|11759.19|11759.19|11759.19|11759.19|11759.19|11759.19|11759.19|11759.19|0
1641552170000|2022-01-07 10:42:50|11758.46|11758.46|11758.46|11758.46|11758.46|11758.46|11758.46|11758.46|0
1641552180000|2022-01-07 10:43:00|11759.55|11759.55|11762.84|11762.84|11762.84|11762.84|11759.55|11759.55|0
1641552230000|2022-01-07 10:43:50|11764.45|11764.45|11764.45|11764.45|11764.45|11764.45|11764.45|11764.45|0
1641552240000|2022-01-07 10:44:00|11763|11763|11763|11763|11763|11763|11763|11763|0
1641552300000|2022-01-07 10:45:00|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|11760.81|0
1641552340000|2022-01-07 10:45:40|11759.2|11759.2|11758.47|11758.47|11759.2|11759.2|11758.47|11758.47|0
1641552380000|2022-01-07 10:46:20|11758.94|11758.94|11759.88|11759.88|11759.88|11759.88|11758.94|11758.94|0
1641552430000|2022-01-07 10:47:10|11761.49|11761.49|11764.19|11764.19|11764.19|11764.19|11761.49|11761.49|0
1641552440000|2022-01-07 10:47:20|11764.92|11764.92|11765.65|11765.65|11765.65|11765.65|11764.92|11764.92|0
1641552480000|2022-01-07 10:48:00|11766.74|11766.74|11766.74|11766.74|11766.74|11766.74|11766.74|11766.74|0
1641552500000|2022-01-07 10:48:20|11767.84|11767.84|11767.84|11767.84|11767.84|11767.84|11767.84|11767.84|0
1641552540000|2022-01-07 10:49:00|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|0
1641552590000|2022-01-07 10:49:50|11770.61|11770.61|11770.61|11770.61|11770.61|11770.61|11770.61|11770.61|0
1641552650000|2022-01-07 10:50:50|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|0
1641552660000|2022-01-07 10:51:00|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|0
1641552690000|2022-01-07 10:51:30|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|0
1641552730000|2022-01-07 10:52:10|11774.15|11774.15|11774.15|11774.15|11774.15|11774.15|11774.15|11774.15|0
1641552770000|2022-01-07 10:52:50|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|0
1641552860000|2022-01-07 10:54:20|11769.97|11769.97|11768.37|11768.37|11769.97|11769.97|11768.37|11768.37|0
1641552880000|2022-01-07 10:54:40|11767.43|11767.43|11767.43|11767.43|11767.43|11767.43|11767.43|11767.43|0
1641552890000|2022-01-07 10:54:50|11767.9|11767.9|11766.29|11766.29|11767.9|11767.9|11766.29|11766.29|0
1641552910000|2022-01-07 10:55:10|11767.02|11767.02|11766.73|11766.73|11767.02|11767.02|11766.73|11766.73|0
1641552970000|2022-01-07 10:56:10|11765.27|11765.27|11764.18|11764.18|11765.27|11765.27|11764.18|11764.18|0
1641553020000|2022-01-07 10:57:00|11763.08|11763.08|11763.08|11763.08|11763.08|11763.08|11763.08|11763.08|0
1641553080000|2022-01-07 10:58:00|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|0
1641553190000|2022-01-07 10:59:50|11762.61|11762.61|11764.22|11764.22|11764.22|11764.22|11762.61|11762.61|0
1641553200000|2022-01-07 11:00:00|11763.49|11763.49|11762.76|11762.76|11763.49|11763.49|11762.76|11762.76|0
1641553210000|2022-01-07 11:00:10|11762.04|11762.04|11758.24|11758.24|11762.04|11762.04|11758.24|11758.24|0
1641553220000|2022-01-07 11:00:20|11757.77|11757.77|11757.04|11757.04|11757.77|11757.77|11757.04|11757.04|0
1641553250000|2022-01-07 11:00:50|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|0
1641553260000|2022-01-07 11:01:00|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|0
1641553280000|2022-01-07 11:01:20|11752.19|11752.19|11750.99|11750.99|11752.19|11752.19|11750.99|11750.99|0
1641553290000|2022-01-07 11:01:30|11747.78|11747.78|11748.51|11748.51|11748.51|11748.51|11747.78|11747.78|0
1641553310000|2022-01-07 11:01:50|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|11747.41|0
1641553340000|2022-01-07 11:02:20|11744.19|11744.19|11744.19|11744.19|11744.19|11744.19|11744.19|11744.19|0
1641553400000|2022-01-07 11:03:20|11747.41|11747.41|11749.02|11749.02|11749.02|11749.02|11747.41|11747.41|0
1641553440000|2022-01-07 11:04:00|11750.11|11750.11|11750.11|11750.11|11750.11|11750.11|11750.11|11750.11|0
1641553460000|2022-01-07 11:04:20|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|0
1641553560000|2022-01-07 11:06:00|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|0
1641553580000|2022-01-07 11:06:20|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|0
1641553590000|2022-01-07 11:06:30|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|11752.15|0
1641553600000|2022-01-07 11:06:40|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|11753.76|0
1641553610000|2022-01-07 11:06:50|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|0
1641553620000|2022-01-07 11:07:00|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|0
1641553640000|2022-01-07 11:07:20|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|11755.32|0
1641553650000|2022-01-07 11:07:30|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|0
1641553680000|2022-01-07 11:08:00|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|0
1641553690000|2022-01-07 11:08:10|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|0
1641553710000|2022-01-07 11:08:30|11752.77|11752.77|11754.96|11754.96|11754.96|11754.96|11752.77|11752.77|0
1641553730000|2022-01-07 11:08:50|11753.87|11753.87|11753.14|11753.14|11753.87|11753.87|11753.14|11753.14|0
1641553760000|2022-01-07 11:09:20|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|0
1641553770000|2022-01-07 11:09:30|11754.28|11754.28|11754.28|11754.28|11754.28|11754.28|11754.28|11754.28|0
1641553820000|2022-01-07 11:10:20|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|0
1641553840000|2022-01-07 11:10:40|11753.4|11753.4|11752.67|11752.67|11753.4|11753.4|11752.67|11752.67|0
1641554010000|2022-01-07 11:13:30|11751.06|11751.06|11751.06|11751.06|11751.06|11751.06|11751.06|11751.06|0
1641554020000|2022-01-07 11:13:40|11749.45|11749.45|11749.74|11749.74|11749.74|11749.74|11749.45|11749.45|0
1641554040000|2022-01-07 11:14:00|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|0
1641554100000|2022-01-07 11:15:00|11748.2|11748.2|11744.99|11744.99|11748.2|11748.2|11744.99|11744.99|0
1641554130000|2022-01-07 11:15:30|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|11744.52|0
1641554160000|2022-01-07 11:16:00|11744.99|11744.99|11744.99|11744.99|11744.99|11744.99|11744.99|11744.99|0
1641554170000|2022-01-07 11:16:10|11743.89|11743.89|11744.99|11744.99|11744.99|11744.99|11743.89|11743.89|0
1641554190000|2022-01-07 11:16:30|11745.46|11745.46|11744.99|11744.99|11745.46|11745.46|11744.99|11744.99|0
1641554220000|2022-01-07 11:17:00|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|0
1641554270000|2022-01-07 11:17:50|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|0
1641554280000|2022-01-07 11:18:00|11744.99|11744.99|11743.89|11743.89|11744.99|11744.99|11743.89|11743.89|0
1641554290000|2022-01-07 11:18:10|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|0
1641554320000|2022-01-07 11:18:40|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|11743.89|0
1641554380000|2022-01-07 11:19:40|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|0
1641554410000|2022-01-07 11:20:10|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|0
1641554470000|2022-01-07 11:21:10|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|0
1641554500000|2022-01-07 11:21:40|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|0
1641554540000|2022-01-07 11:22:20|11746.41|11746.41|11746.41|11746.41|11746.41|11746.41|11746.41|11746.41|0
1641554550000|2022-01-07 11:22:30|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|0
1641554580000|2022-01-07 11:23:00|11745.65|11745.65|11745.65|11745.65|11745.65|11745.65|11745.65|11745.65|0
1641554680000|2022-01-07 11:24:40|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|0
1641554740000|2022-01-07 11:25:40|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|0
1641554750000|2022-01-07 11:25:50|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|0
1641554910000|2022-01-07 11:28:30|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|0
1641555000000|2022-01-07 11:30:00|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|0
1641555030000|2022-01-07 11:30:30|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|0
1641555040000|2022-01-07 11:30:40|11750.44|11750.44|11750.15|11750.15|11750.44|11750.44|11750.15|11750.15|0
1641555050000|2022-01-07 11:30:50|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|0
1641555090000|2022-01-07 11:31:30|11748.27|11748.27|11746.66|11746.66|11748.27|11748.27|11746.66|11746.66|0
1641555120000|2022-01-07 11:32:00|11745.05|11745.05|11745.05|11745.05|11745.05|11745.05|11745.05|11745.05|0
1641555130000|2022-01-07 11:32:10|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|0
1641555290000|2022-01-07 11:34:50|11744.89|11744.89|11744.17|11744.17|11744.89|11744.89|11744.17|11744.17|0
1641555300000|2022-01-07 11:35:00|11745.77|11745.77|11747.16|11747.16|11747.16|11747.16|11745.77|11745.77|0
1641555460000|2022-01-07 11:37:40|11746.06|11746.06|11745.34|11745.34|11746.06|11746.06|11745.34|11745.34|0
1641555500000|2022-01-07 11:38:20|11744.87|11744.87|11744.87|11744.87|11744.87|11744.87|11744.87|11744.87|0
1641555530000|2022-01-07 11:38:50|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|0
1641555550000|2022-01-07 11:39:10|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|11743.73|0
1641555690000|2022-01-07 11:41:30|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|11745.34|0
1641555830000|2022-01-07 11:43:50|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|11744.74|0
1641555870000|2022-01-07 11:44:30|11741.52|11741.52|11741.52|11741.52|11741.52|11741.52|11741.52|11741.52|0
1641555990000|2022-01-07 11:46:30|11743.13|11743.13|11744.07|11744.07|11744.07|11744.07|11743.13|11743.13|0
1641556010000|2022-01-07 11:46:50|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|11742.97|0
1641556030000|2022-01-07 11:47:10|11742.25|11742.25|11741.52|11741.52|11742.25|11742.25|11741.52|11741.52|0
1641556170000|2022-01-07 11:49:30|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|11740.32|0
1641556180000|2022-01-07 11:49:40|11740|11740|11740|11740|11740|11740|11740|11740|0
1641556190000|2022-01-07 11:49:50|11741.09|11741.09|11741.09|11741.09|11741.09|11741.09|11741.09|11741.09|0
1641556200000|2022-01-07 11:50:00|11742.55|11742.55|11743.28|11743.28|11743.28|11743.28|11742.55|11742.55|0
1641556300000|2022-01-07 11:51:40|11742.41|11742.41|11743.28|11743.28|11743.57|11743.57|11742.41|11742.41|0
1641556310000|2022-01-07 11:51:50|11741.67|11741.67|11743.41|11743.41|11743.41|11743.41|11741.67|11741.67|0
1641556330000|2022-01-07 11:52:10|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|11743.7|0
1641556390000|2022-01-07 11:53:10|11743.12|11743.12|11743.12|11743.12|11743.12|11743.12|11743.12|11743.12|0
1641556500000|2022-01-07 11:55:00|11744.73|11744.73|11744.73|11744.73|11744.73|11744.73|11744.73|11744.73|0
1641556540000|2022-01-07 11:55:40|11745.67|11745.67|11745.96|11745.96|11745.96|11745.96|11745.67|11745.67|0
1641556680000|2022-01-07 11:58:00|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|0
1641556710000|2022-01-07 11:58:30|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|0
1641556720000|2022-01-07 11:58:40|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|0
1641556740000|2022-01-07 11:59:00|11741.8|11741.8|11741.66|11741.66|11743.41|11743.41|11741.66|11741.66|0
1641556750000|2022-01-07 11:59:10|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|11739.47|0
1641556810000|2022-01-07 12:00:10|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|0
1641556820000|2022-01-07 12:00:20|11742.69|11742.69|11743.16|11743.16|11743.16|11743.16|11742.69|11742.69|0
1641556830000|2022-01-07 12:00:30|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|0
1641556920000|2022-01-07 12:02:00|11745.65|11745.65|11745.65|11745.65|11745.65|11745.65|11745.65|11745.65|0
1641556940000|2022-01-07 12:02:20|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|0
1641557000000|2022-01-07 12:03:20|11747.47|11747.47|11750.75|11750.75|11750.75|11750.75|11747.47|11747.47|0
1641557030000|2022-01-07 12:03:50|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|0
1641557040000|2022-01-07 12:04:00|11748.67|11748.67|11743.63|11743.63|11748.67|11748.67|11743.63|11743.63|0
1641557050000|2022-01-07 12:04:10|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|0
1641557070000|2022-01-07 12:04:30|11741.25|11741.25|11744.47|11744.47|11744.47|11744.47|11741.25|11741.25|0
1641557110000|2022-01-07 12:05:10|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|11745.57|0
1641557150000|2022-01-07 12:05:50|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|0
1641557180000|2022-01-07 12:06:20|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|0
1641557220000|2022-01-07 12:07:00|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|0
1641557250000|2022-01-07 12:07:30|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|0
1641557290000|2022-01-07 12:08:10|11745.53|11745.53|11742.46|11742.46|11745.53|11745.53|11742.46|11742.46|0
1641557340000|2022-01-07 12:09:00|11741.74|11741.74|11741.74|11741.74|11741.74|11741.74|11741.74|11741.74|0
1641557370000|2022-01-07 12:09:30|11741.01|11741.01|11741.01|11741.01|11741.01|11741.01|11741.01|11741.01|0
1641557390000|2022-01-07 12:09:50|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|0
1641557420000|2022-01-07 12:10:20|11740.43|11740.43|11740.43|11740.43|11740.43|11740.43|11740.43|11740.43|0
1641557530000|2022-01-07 12:12:10|11739.3|11739.3|11739.3|11739.3|11739.3|11739.3|11739.3|11739.3|0
1641557610000|2022-01-07 12:13:30|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|0
1641557640000|2022-01-07 12:14:00|11737.11|11737.11|11737.11|11737.11|11737.11|11737.11|11737.11|11737.11|0
1641557780000|2022-01-07 12:16:20|11738.72|11738.72|11738.72|11738.72|11738.72|11738.72|11738.72|11738.72|0
1641557860000|2022-01-07 12:17:40|11740.33|11740.33|11740.33|11740.33|11740.33|11740.33|11740.33|11740.33|0
1641557890000|2022-01-07 12:18:10|11741.93|11741.93|11741.93|11741.93|11741.93|11741.93|11741.93|11741.93|0
1641557900000|2022-01-07 12:18:20|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|0
1641557930000|2022-01-07 12:18:50|11742.33|11742.33|11742.33|11742.33|11742.33|11742.33|11742.33|11742.33|0
1641557950000|2022-01-07 12:19:10|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|0
1641558000000|2022-01-07 12:20:00|11741.45|11741.45|11743.06|11743.06|11743.06|11743.06|11741.45|11741.45|0
1641558060000|2022-01-07 12:21:00|11741.45|11741.45|11741.45|11741.45|11741.45|11741.45|11741.45|11741.45|0
1641558100000|2022-01-07 12:21:40|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|11743.06|0
1641558150000|2022-01-07 12:22:30|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|11744.16|0
1641558340000|2022-01-07 12:25:40|11743.84|11743.84|11743.84|11743.84|11743.84|11743.84|11743.84|11743.84|0
1641558370000|2022-01-07 12:26:10|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|0
1641558410000|2022-01-07 12:26:50|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|0
1641558420000|2022-01-07 12:27:00|11740.04|11740.04|11738.94|11738.94|11740.04|11740.04|11738.94|11738.94|0
1641558430000|2022-01-07 12:27:10|11738.21|11738.21|11737.49|11737.49|11738.21|11738.21|11737.49|11737.49|0
1641558440000|2022-01-07 12:27:20|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|11737.02|0
1641558460000|2022-01-07 12:27:40|11735.61|11735.61|11735.61|11735.61|11735.61|11735.61|11735.61|11735.61|0
1641558550000|2022-01-07 12:29:10|11736.08|11736.08|11736.08|11736.08|11736.08|11736.08|11734.95|11734.95|0
1641558620000|2022-01-07 12:30:20|11734.95|11734.95|11733.86|11733.86|11734.95|11734.95|11733.86|11733.86|0
1641558630000|2022-01-07 12:30:30|11734.44|11734.44|11734.44|11734.44|11734.44|11734.44|11734.44|11734.44|0
1641558660000|2022-01-07 12:31:00|11733.86|11733.86|11733.86|11733.86|11733.86|11733.86|11733.86|11733.86|0
1641558730000|2022-01-07 12:32:10|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|11733.28|0
1641558740000|2022-01-07 12:32:20|11737.59|11737.59|11740.14|11740.14|11740.14|11740.14|11737.59|11737.59|0
1641558750000|2022-01-07 12:32:30|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|0
1641558780000|2022-01-07 12:33:00|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|0
1641558820000|2022-01-07 12:33:40|11736.6|11736.6|11736.6|11736.6|11736.6|11736.6|11736.6|11736.6|0
1641559120000|2022-01-07 12:38:40|11736.13|11736.13|11735.66|11735.66|11736.13|11736.13|11735.66|11735.66|0
1641559180000|2022-01-07 12:39:40|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|0
1641559270000|2022-01-07 12:41:10|11735.66|11735.66|11735.66|11735.66|11735.66|11735.66|11735.66|11735.66|0
1641559330000|2022-01-07 12:42:10|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|11737.27|0
1641559390000|2022-01-07 12:43:10|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|11738.21|0
1641559410000|2022-01-07 12:43:30|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|0
1641559450000|2022-01-07 12:44:10|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|11740.54|0
1641559460000|2022-01-07 12:44:20|11738.93|11738.93|11739.66|11739.66|11739.66|11739.66|11738.93|11738.93|0
1641559640000|2022-01-07 12:47:20|11741.27|11741.27|11741.27|11741.27|11741.27|11741.27|11741.27|11741.27|0
1641559670000|2022-01-07 12:47:50|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|11743.46|0
1641559990000|2022-01-07 12:53:10|11743.75|11743.75|11743.75|11743.75|11743.75|11743.75|11743.75|11743.75|0
1641560050000|2022-01-07 12:54:10|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|0
1641560090000|2022-01-07 12:54:50|11740.53|11740.53|11740.53|11740.53|11740.53|11740.53|11740.53|11740.53|0
1641560220000|2022-01-07 12:57:00|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|0
1641560230000|2022-01-07 12:57:10|11744.18|11744.18|11744.18|11744.18|11744.18|11744.18|11744.18|11744.18|0
1641560260000|2022-01-07 12:57:40|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|11746.37|0
1641560280000|2022-01-07 12:58:00|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|0
1641560310000|2022-01-07 12:58:30|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|0
1641560320000|2022-01-07 12:58:40|11751.32|11751.32|11751.03|11751.03|11751.32|11751.32|11751.03|11751.03|0
1641560330000|2022-01-07 12:58:50|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|0
1641560340000|2022-01-07 12:59:00|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|0
1641560360000|2022-01-07 12:59:20|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|0
1641560440000|2022-01-07 13:00:40|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|0
1641560460000|2022-01-07 13:01:00|11752.44|11752.44|11752.44|11752.44|11752.44|11752.44|11752.44|11752.44|0
1641560470000|2022-01-07 13:01:10|11750.83|11750.83|11751.77|11751.77|11751.77|11751.77|11750.83|11750.83|0
1641560520000|2022-01-07 13:02:00|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|0
1641560580000|2022-01-07 13:03:00|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|11749.29|0
1641560710000|2022-01-07 13:05:10|11748.2|11748.2|11747.1|11747.1|11748.2|11748.2|11747.1|11747.1|0
1641560820000|2022-01-07 13:07:00|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|0
1641560880000|2022-01-07 13:08:00|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|0
1641560890000|2022-01-07 13:08:10|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|0
1641560930000|2022-01-07 13:08:50|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|0
1641560960000|2022-01-07 13:09:20|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|0
1641560970000|2022-01-07 13:09:30|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|0
1641560980000|2022-01-07 13:09:40|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|11746.77|0
1641561000000|2022-01-07 13:10:00|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|0
1641561020000|2022-01-07 13:10:20|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|0
1641561180000|2022-01-07 13:13:00|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|0
1641561250000|2022-01-07 13:14:10|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|0
1641561310000|2022-01-07 13:15:10|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|11747.83|0
1641561360000|2022-01-07 13:16:00|11746.22|11746.22|11746.22|11746.22|11746.22|11746.22|11746.22|11746.22|0
1641561430000|2022-01-07 13:17:10|11745.75|11745.75|11745.75|11745.75|11745.75|11745.75|11745.75|11745.75|0
1641561440000|2022-01-07 13:17:20|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|0
1641561520000|2022-01-07 13:18:40|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|0
1641561530000|2022-01-07 13:18:50|11745.35|11745.35|11745.35|11745.35|11745.35|11745.35|11745.35|11745.35|0
1641561550000|2022-01-07 13:19:10|11745.82|11745.82|11745.82|11745.82|11745.82|11745.82|11745.82|11745.82|0
1641561560000|2022-01-07 13:19:20|11746.55|11746.55|11746.55|11746.55|11746.55|11746.55|11746.55|11746.55|0
1641561570000|2022-01-07 13:19:30|11748.47|11748.47|11748.47|11748.47|11748.47|11748.47|11748.47|11748.47|0
1641561600000|2022-01-07 13:20:00|11749.2|11749.2|11749.2|11749.2|11749.2|11749.2|11749.2|11749.2|0
1641561630000|2022-01-07 13:20:30|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|0
1641561640000|2022-01-07 13:20:40|11751.49|11751.49|11751.49|11751.49|11751.49|11751.49|11751.49|11751.49|0
1641561850000|2022-01-07 13:24:10|11750.76|11750.76|11750.76|11750.76|11750.76|11750.76|11750.76|11750.76|0
1641561870000|2022-01-07 13:24:30|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|0
1641562020000|2022-01-07 13:27:00|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|0
1641562040000|2022-01-07 13:27:20|11753.25|11753.25|11753.72|11753.72|11753.72|11753.72|11753.25|11753.25|0
1641562190000|2022-01-07 13:29:50|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|0
1641562200000|2022-01-07 13:30:00|11752.84|11752.84|11753.16|11753.16|11753.16|11753.16|11750.93|11750.93|0
1641562210000|2022-01-07 13:30:10|11753.8|11753.8|11757.07|11757.07|11757.07|11757.07|11753.8|11753.8|0
1641562230000|2022-01-07 13:30:30|11758.17|11758.17|11763.57|11763.57|11763.57|11763.57|11758.17|11758.17|0
1641562240000|2022-01-07 13:30:40|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|0
1641562250000|2022-01-07 13:30:50|11763.09|11763.09|11763.09|11763.09|11763.09|11763.09|11763.09|11763.09|0
1641562260000|2022-01-07 13:31:00|11761.48|11761.48|11760.36|11760.36|11761.48|11761.48|11760.36|11760.36|0
1641562270000|2022-01-07 13:31:10|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|0
1641562300000|2022-01-07 13:31:40|11758.53|11758.53|11754.63|11754.63|11758.53|11758.53|11754.63|11754.63|0
1641562310000|2022-01-07 13:31:50|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|0
1641562320000|2022-01-07 13:32:00|11753.49|11753.49|11753.03|11753.03|11753.49|11753.49|11753.03|11753.03|0
1641562330000|2022-01-07 13:32:10|11753.49|11753.49|11754.59|11754.59|11754.59|11754.59|11753.49|11753.49|0
1641562380000|2022-01-07 13:33:00|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|0
1641562390000|2022-01-07 13:33:10|11750.8|11750.8|11746.94|11746.94|11750.8|11750.8|11746.94|11746.94|0
1641562400000|2022-01-07 13:33:20|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|11745.33|0
1641562410000|2022-01-07 13:33:30|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|0
1641562430000|2022-01-07 13:33:50|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|11748.08|0
1641562440000|2022-01-07 13:34:00|11749.18|11749.18|11750.78|11750.78|11750.78|11750.78|11749.18|11749.18|0
1641562510000|2022-01-07 13:35:10|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|0
1641562520000|2022-01-07 13:35:20|11746.99|11746.99|11746.99|11746.99|11746.99|11746.99|11746.99|11746.99|0
1641562530000|2022-01-07 13:35:30|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|0
1641562560000|2022-01-07 13:36:00|11744.44|11744.44|11743.97|11743.97|11744.44|11744.44|11743.97|11743.97|0
1641562570000|2022-01-07 13:36:10|11743.39|11743.39|11743.39|11743.39|11743.39|11743.39|11743.39|11743.39|0
1641562590000|2022-01-07 13:36:30|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|0
1641562610000|2022-01-07 13:36:50|11739.53|11739.53|11739.53|11739.53|11739.53|11739.53|11739.53|11739.53|0
1641562620000|2022-01-07 13:37:00|11737.92|11737.92|11737.92|11737.92|11737.92|11737.92|11737.92|11737.92|0
1641562660000|2022-01-07 13:37:40|11736.31|11736.31|11734.12|11734.12|11736.31|11736.31|11734.12|11734.12|0
1641562670000|2022-01-07 13:37:50|11733.18|11733.18|11732.71|11732.71|11733.18|11733.18|11732.71|11732.71|0
1641562710000|2022-01-07 13:38:30|11726.28|11726.28|11726.04|11726.04|11729.5|11729.5|11726.04|11726.04|0
1641562730000|2022-01-07 13:38:50|11725.44|11725.44|11725.44|11725.44|11725.44|11725.44|11725.44|11725.44|0
1641562780000|2022-01-07 13:39:40|11724.71|11724.71|11723.62|11723.62|11724.71|11724.71|11723.62|11723.62|0
1641562800000|2022-01-07 13:40:00|11722.21|11722.21|11720.6|11720.6|11722.21|11722.21|11720.6|11720.6|0
1641562820000|2022-01-07 13:40:20|11721.18|11721.18|11723.66|11723.66|11723.66|11723.66|11721.18|11721.18|0
1641562830000|2022-01-07 13:40:30|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|0
1641562870000|2022-01-07 13:41:10|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|11722.99|0
1641562880000|2022-01-07 13:41:20|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|11721.9|0
1641562960000|2022-01-07 13:42:40|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|0
1641562970000|2022-01-07 13:42:50|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|0
1641562980000|2022-01-07 13:43:00|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|0
1641562990000|2022-01-07 13:43:10|11714.72|11714.72|11713.11|11713.11|11714.72|11714.72|11713.11|11713.11|0
1641563000000|2022-01-07 13:43:20|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|0
1641563040000|2022-01-07 13:44:00|11713.24|11713.24|11713.97|11713.97|11713.97|11713.97|11713.24|11713.24|0
1641563050000|2022-01-07 13:44:10|11718.8|11718.8|11719.27|11719.27|11719.27|11719.27|11718.8|11718.8|0
1641563060000|2022-01-07 13:44:20|11717.66|11717.66|11717.66|11717.66|11717.66|11717.66|11717.66|11717.66|0
1641563100000|2022-01-07 13:45:00|11718.75|11718.75|11718.75|11718.75|11718.75|11718.75|11718.75|11718.75|0
1641563180000|2022-01-07 13:46:20|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|0
1641563220000|2022-01-07 13:47:00|11721.59|11721.59|11721.12|11721.12|11721.59|11721.59|11721.12|11721.12|0
1641563230000|2022-01-07 13:47:10|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|11722.22|0
1641563270000|2022-01-07 13:47:50|11727.51|11727.51|11729.12|11729.12|11729.12|11729.12|11727.51|11727.51|0
1641563290000|2022-01-07 13:48:10|11730.06|11730.06|11730.06|11730.06|11730.06|11730.06|11730.06|11730.06|0
1641563300000|2022-01-07 13:48:20|11730.64|11730.64|11732.09|11732.09|11732.09|11732.09|11730.64|11730.64|0
1641563320000|2022-01-07 13:48:40|11732.56|11732.56|11732.56|11732.56|11732.56|11732.56|11732.56|11732.56|0
1641563330000|2022-01-07 13:48:50|11731.84|11731.84|11731.84|11731.84|11731.84|11731.84|11731.84|11731.84|0
1641563350000|2022-01-07 13:49:10|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|11735.12|0
1641563360000|2022-01-07 13:49:20|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|0
1641563400000|2022-01-07 13:50:00|11731.91|11731.91|11731.91|11731.91|11731.91|11731.91|11731.91|11731.91|0
1641563500000|2022-01-07 13:51:40|11730.3|11730.3|11728.16|11728.16|11730.3|11730.3|11728.16|11728.16|0
1641563550000|2022-01-07 13:52:30|11727.43|11727.43|11728.16|11728.16|11728.16|11728.16|11727.43|11727.43|0
1641563590000|2022-01-07 13:53:10|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|11727.07|0
1641563600000|2022-01-07 13:53:20|11723.85|11723.85|11722.44|11722.44|11723.85|11723.85|11722.44|11722.44|0
1641563710000|2022-01-07 13:55:10|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|11723.54|0
1641563750000|2022-01-07 13:55:50|11724.63|11724.63|11725.73|11725.73|11725.73|11725.73|11724.63|11724.63|0
1641563770000|2022-01-07 13:56:10|11726.45|11726.45|11726.45|11726.45|11726.45|11726.45|11726.45|11726.45|0
1641563780000|2022-01-07 13:56:20|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|11727.18|0
1641563850000|2022-01-07 13:57:30|11728.79|11728.79|11728.79|11728.79|11728.79|11728.79|11728.79|11728.79|0
1641563860000|2022-01-07 13:57:40|11730.4|11730.4|11731.34|11731.34|11731.34|11731.34|11730.4|11730.4|0
1641563930000|2022-01-07 13:58:50|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|0
1641563980000|2022-01-07 13:59:40|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|11729.26|0
1641563990000|2022-01-07 13:59:50|11730.87|11730.87|11730.87|11730.87|11730.87|11730.87|11730.87|11730.87|0
1641564010000|2022-01-07 14:00:10|11734.08|11734.08|11741.01|11741.01|11741.01|11741.01|11734.08|11734.08|0
1641564030000|2022-01-07 14:00:30|11742.11|11742.11|11742.11|11742.11|11742.11|11742.11|11742.11|11742.11|0
1641564040000|2022-01-07 14:00:40|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|0
1641564060000|2022-01-07 14:01:00|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|0
1641564120000|2022-01-07 14:02:00|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|0
1641564170000|2022-01-07 14:02:50|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|0
1641564190000|2022-01-07 14:03:10|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|0
1641564200000|2022-01-07 14:03:20|11746.91|11746.91|11748.94|11748.94|11748.94|11748.94|11746.91|11746.91|0
1641564220000|2022-01-07 14:03:40|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|0
1641564300000|2022-01-07 14:05:00|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|0
1641564340000|2022-01-07 14:05:40|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|0
1641564410000|2022-01-07 14:06:50|11753.98|11753.98|11753.25|11753.25|11753.98|11753.98|11753.25|11753.25|0
1641564440000|2022-01-07 14:07:20|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|0
1641564480000|2022-01-07 14:08:00|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|0
1641564490000|2022-01-07 14:08:10|11757.76|11757.76|11758.63|11758.63|11758.63|11758.63|11757.76|11757.76|0
1641564530000|2022-01-07 14:08:50|11758.92|11758.92|11760.53|11760.53|11760.53|11760.53|11758.92|11758.92|0
1641564580000|2022-01-07 14:09:40|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|0
1641564600000|2022-01-07 14:10:00|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|0
1641564610000|2022-01-07 14:10:10|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|0
1641564730000|2022-01-07 14:12:10|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|0
1641564760000|2022-01-07 14:12:40|11757.21|11757.21|11757.21|11757.21|11757.21|11757.21|11757.21|11757.21|0
1641564810000|2022-01-07 14:13:30|11757.67|11757.67|11756.51|11756.51|11757.67|11757.67|11756.51|11756.51|0
1641564830000|2022-01-07 14:13:50|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|11758.12|0
1641564850000|2022-01-07 14:14:10|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|0
1641564880000|2022-01-07 14:14:40|11757.24|11757.24|11757.24|11757.24|11757.24|11757.24|11757.24|11757.24|0
1641564890000|2022-01-07 14:14:50|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|0
1641564900000|2022-01-07 14:15:00|11757.75|11757.75|11759.94|11759.94|11759.94|11759.94|11757.75|11757.75|0
1641564920000|2022-01-07 14:15:20|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|0
1641564930000|2022-01-07 14:15:30|11756.73|11756.73|11755.63|11755.63|11756.73|11756.73|11755.63|11755.63|0
1641564940000|2022-01-07 14:15:40|11754.54|11754.54|11754.54|11754.54|11754.54|11754.54|11754.54|11754.54|0
1641565020000|2022-01-07 14:17:00|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|0
1641565120000|2022-01-07 14:18:40|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|0
1641565130000|2022-01-07 14:18:50|11760.31|11760.31|11758.23|11758.23|11760.31|11760.31|11758.23|11758.23|0
1641565140000|2022-01-07 14:19:00|11756.63|11756.63|11755.22|11755.22|11756.63|11756.63|11755.22|11755.22|0
1641565150000|2022-01-07 14:19:10|11756.16|11756.16|11754.55|11754.55|11756.16|11756.16|11754.55|11754.55|0
1641565160000|2022-01-07 14:19:20|11756.16|11756.16|11756.16|11756.16|11756.16|11756.16|11756.16|11756.16|0
1641565230000|2022-01-07 14:20:30|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|11755.69|0
1641565260000|2022-01-07 14:21:00|11754.59|11754.59|11755.69|11755.69|11755.69|11755.69|11754.59|11754.59|0
1641565380000|2022-01-07 14:23:00|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|0
1641565410000|2022-01-07 14:23:30|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|0
1641565450000|2022-01-07 14:24:10|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|0
1641565510000|2022-01-07 14:25:10|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|0
1641565540000|2022-01-07 14:25:40|11752|11752|11750.39|11750.39|11752|11752|11750.39|11750.39|0
1641565590000|2022-01-07 14:26:30|11748.79|11748.79|11750.39|11750.39|11750.39|11750.39|11748.79|11748.79|0
1641565630000|2022-01-07 14:27:10|11749.92|11749.92|11745.81|11745.81|11749.92|11749.92|11745.81|11745.81|0
1641565640000|2022-01-07 14:27:20|11746.28|11746.28|11746.28|11746.28|11746.28|11746.28|11746.28|11746.28|0
1641565680000|2022-01-07 14:28:00|11747.89|11747.89|11751.38|11751.38|11751.38|11751.38|11747.89|11747.89|0
1641565690000|2022-01-07 14:28:10|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|0
1641565730000|2022-01-07 14:28:50|11749.34|11749.34|11748.87|11748.87|11749.34|11749.34|11748.87|11748.87|0
1641565770000|2022-01-07 14:29:30|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|0
1641565800000|2022-01-07 14:30:00|11750.44|11750.44|11751.53|11751.53|11751.53|11751.53|11750.44|11750.44|0
1641565810000|2022-01-07 14:30:10|11753.14|11753.14|11754.3|11754.3|11755.24|11755.24|11753.14|11753.14|0
1641565820000|2022-01-07 14:30:20|11753.83|11753.83|11753.83|11753.83|11753.83|11753.83|11753.83|11753.83|0
1641565840000|2022-01-07 14:30:40|11752.67|11752.67|11752.2|11752.2|11752.67|11752.67|11752.2|11752.2|0
1641565870000|2022-01-07 14:31:10|11751.58|11751.58|11750.48|11750.48|11751.58|11751.58|11750.48|11750.48|0
1641565930000|2022-01-07 14:32:10|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|11752.67|0
1641565980000|2022-01-07 14:33:00|11757.63|11757.63|11762.67|11762.67|11762.67|11762.67|11757.63|11757.63|0
1641565990000|2022-01-07 14:33:10|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|0
1641566000000|2022-01-07 14:33:20|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|0
1641566010000|2022-01-07 14:33:30|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|0
1641566020000|2022-01-07 14:33:40|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|11760.48|0
1641566030000|2022-01-07 14:33:50|11762.83|11762.83|11762.83|11762.83|11762.83|11762.83|11762.83|11762.83|0
1641566080000|2022-01-07 14:34:40|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|0
1641566090000|2022-01-07 14:34:50|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|0
1641566100000|2022-01-07 14:35:00|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|0
1641566110000|2022-01-07 14:35:10|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|0
1641566120000|2022-01-07 14:35:20|11759.48|11759.48|11759.95|11759.95|11759.95|11759.95|11759.48|11759.48|0
1641566130000|2022-01-07 14:35:30|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|0
1641566140000|2022-01-07 14:35:40|11759.95|11759.95|11759.95|11759.95|11759.95|11759.95|11759.95|11759.95|0
1641566150000|2022-01-07 14:35:50|11756.93|11756.93|11755.32|11755.32|11756.93|11756.93|11755.32|11755.32|0
1641566160000|2022-01-07 14:36:00|11756.93|11756.93|11757.4|11757.4|11757.4|11757.4|11756.93|11756.93|0
1641566170000|2022-01-07 14:36:10|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|11756.31|0
1641566190000|2022-01-07 14:36:30|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|0
1641566210000|2022-01-07 14:36:50|11756.78|11756.78|11752.83|11752.83|11756.78|11756.78|11752.83|11752.83|0
1641566240000|2022-01-07 14:37:20|11751.22|11751.22|11751.22|11751.22|11751.22|11751.22|11751.22|11751.22|0
1641566250000|2022-01-07 14:37:30|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|0
1641566270000|2022-01-07 14:37:50|11747|11747|11746.49|11746.49|11748.1|11748.1|11746.49|11746.49|0
1641566290000|2022-01-07 14:38:10|11748.41|11748.41|11748.41|11748.41|11748.41|11748.41|11748.41|11748.41|0
1641566320000|2022-01-07 14:38:40|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|0
1641566330000|2022-01-07 14:38:50|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|11750.31|0
1641566350000|2022-01-07 14:39:10|11752.5|11752.5|11752.5|11752.5|11752.5|11752.5|11752.5|11752.5|0
1641566410000|2022-01-07 14:40:10|11752.03|11752.03|11755.54|11755.54|11755.54|11755.54|11752.03|11752.03|0
1641566420000|2022-01-07 14:40:20|11754.6|11754.6|11758.75|11758.75|11758.75|11758.75|11754.6|11754.6|0
1641566450000|2022-01-07 14:40:50|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|0
1641566460000|2022-01-07 14:41:00|11757.61|11757.61|11759.24|11759.24|11759.24|11759.24|11757.61|11757.61|0
1641566470000|2022-01-07 14:41:10|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|0
1641566480000|2022-01-07 14:41:20|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|0
1641566520000|2022-01-07 14:42:00|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|11764.46|0
1641566530000|2022-01-07 14:42:10|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|0
1641566540000|2022-01-07 14:42:20|11766.07|11766.07|11766.07|11766.07|11766.07|11766.07|11766.07|11766.07|0
1641566580000|2022-01-07 14:43:00|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|0
1641566600000|2022-01-07 14:43:20|11768.41|11768.41|11769.35|11769.35|11769.35|11769.35|11768.41|11768.41|0
1641566610000|2022-01-07 14:43:30|11773.57|11773.57|11777|11777|11777|11777|11773.57|11773.57|0
1641566640000|2022-01-07 14:44:00|11777.73|11777.73|11778.93|11778.93|11778.93|11778.93|11777.73|11777.73|0
1641566670000|2022-01-07 14:44:30|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|0
1641566680000|2022-01-07 14:44:40|11777.79|11777.79|11777.79|11777.79|11777.79|11777.79|11777.79|11777.79|0
1641566690000|2022-01-07 14:44:50|11778.66|11778.66|11778.66|11778.66|11778.66|11778.66|11778.66|11778.66|0
1641566760000|2022-01-07 14:46:00|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|11778.98|0
1641566780000|2022-01-07 14:46:20|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|0
1641566800000|2022-01-07 14:46:40|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|11779.21|0
1641566820000|2022-01-07 14:47:00|11775.99|11775.99|11771.4|11771.4|11775.99|11775.99|11771.4|11771.4|0
1641566840000|2022-01-07 14:47:20|11770.2|11770.2|11766.99|11766.99|11770.2|11770.2|11766.99|11766.99|0
1641566850000|2022-01-07 14:47:30|11766.26|11766.26|11765.79|11765.79|11766.26|11766.26|11765.79|11765.79|0
1641566870000|2022-01-07 14:47:50|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|11764.7|0
1641566880000|2022-01-07 14:48:00|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|0
1641566890000|2022-01-07 14:48:10|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|0
1641566900000|2022-01-07 14:48:20|11761.48|11761.48|11761.95|11761.95|11761.95|11761.95|11761.48|11761.48|0
1641566910000|2022-01-07 14:48:30|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|0
1641566930000|2022-01-07 14:48:50|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|0
1641566960000|2022-01-07 14:49:20|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|0
1641566980000|2022-01-07 14:49:40|11759.91|11759.91|11759.91|11759.91|11759.91|11759.91|11759.91|11759.91|0
1641567000000|2022-01-07 14:50:00|11758.82|11758.82|11759.29|11759.29|11759.29|11759.29|11758.82|11758.82|0
1641567010000|2022-01-07 14:50:10|11757.68|11757.68|11758.62|11758.62|11758.62|11758.62|11757.68|11757.68|0
1641567120000|2022-01-07 14:52:00|11760.23|11760.23|11758.62|11758.62|11760.23|11760.23|11758.62|11758.62|0
1641567180000|2022-01-07 14:53:00|11761.84|11761.84|11762.31|11762.31|11762.31|11762.31|11761.84|11761.84|0
1641567270000|2022-01-07 14:54:30|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|11763.91|0
1641567300000|2022-01-07 14:55:00|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|0
1641567350000|2022-01-07 14:55:50|11766.11|11766.11|11767.2|11767.2|11767.2|11767.2|11766.11|11766.11|0
1641567380000|2022-01-07 14:56:20|11768.36|11768.36|11770.64|11770.64|11770.64|11770.64|11768.36|11768.36|0
1641567390000|2022-01-07 14:56:30|11770.93|11770.93|11771.4|11771.4|11771.4|11771.4|11770.93|11770.93|0
1641567410000|2022-01-07 14:56:50|11770.24|11770.24|11770.24|11770.24|11770.24|11770.24|11770.24|11770.24|0
1641567420000|2022-01-07 14:57:00|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|0
1641567440000|2022-01-07 14:57:20|11771.57|11771.57|11772.51|11772.51|11772.51|11772.51|11771.57|11771.57|0
1641567450000|2022-01-07 14:57:30|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|11771.64|0
1641567540000|2022-01-07 14:59:00|11772.11|11772.11|11772.11|11772.11|11772.11|11772.11|11772.11|11772.11|0
1641567550000|2022-01-07 14:59:10|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|0
1641567560000|2022-01-07 14:59:20|11773.13|11773.13|11774.72|11774.72|11775.01|11775.01|11773.13|11773.13|0
1641567570000|2022-01-07 14:59:30|11773.11|11773.11|11773.11|11773.11|11773.11|11773.11|11773.11|11773.11|0
1641567620000|2022-01-07 15:00:20|11771.5|11771.5|11769.63|11769.63|11771.5|11771.5|11769.63|11769.63|0
1641567760000|2022-01-07 15:02:40|11768.02|11768.02|11766.41|11766.41|11768.02|11768.02|11766.41|11766.41|0
1641567780000|2022-01-07 15:03:00|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|11764.8|0
1641567790000|2022-01-07 15:03:10|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|11764.22|0
1641567800000|2022-01-07 15:03:20|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|0
1641567820000|2022-01-07 15:03:40|11762.34|11762.34|11759.13|11759.13|11762.34|11762.34|11759.13|11759.13|0
1641567890000|2022-01-07 15:04:50|11757.52|11757.52|11753.37|11753.37|11757.52|11757.52|11753.37|11753.37|0
1641567900000|2022-01-07 15:05:00|11752.21|11752.21|11746.96|11746.96|11752.21|11752.21|11746.96|11746.96|0
1641567920000|2022-01-07 15:05:20|11746.02|11746.02|11744.92|11744.92|11746.02|11746.02|11744.92|11744.92|0
1641567930000|2022-01-07 15:05:30|11745.52|11745.52|11743.91|11743.91|11745.52|11745.52|11743.91|11743.91|0
1641567960000|2022-01-07 15:06:00|11742.82|11742.82|11742.82|11742.82|11742.82|11742.82|11742.82|11742.82|0
1641567980000|2022-01-07 15:06:20|11741.72|11741.72|11741.72|11741.72|11741.72|11741.72|11741.72|11741.72|0
1641567990000|2022-01-07 15:06:30|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|0
1641568000000|2022-01-07 15:06:40|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|0
1641568020000|2022-01-07 15:07:00|11739.65|11739.65|11740.58|11740.58|11740.58|11740.58|11739.65|11739.65|0
1641568030000|2022-01-07 15:07:10|11741.31|11741.31|11746.14|11746.14|11746.14|11746.14|11741.31|11741.31|0
1641568040000|2022-01-07 15:07:20|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|0
1641568070000|2022-01-07 15:07:50|11745.62|11745.62|11745.62|11745.62|11745.62|11745.62|11745.62|11745.62|0
1641568080000|2022-01-07 15:08:00|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|0
1641568090000|2022-01-07 15:08:10|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|0
1641568100000|2022-01-07 15:08:20|11749.33|11749.33|11749.8|11749.8|11749.8|11749.8|11749.33|11749.33|0
1641568110000|2022-01-07 15:08:30|11751.41|11751.41|11749.8|11749.8|11751.41|11751.41|11749.8|11749.8|0
1641568120000|2022-01-07 15:08:40|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|11749.07|0
1641568140000|2022-01-07 15:09:00|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|11749.54|0
1641568280000|2022-01-07 15:11:20|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|0
1641568290000|2022-01-07 15:11:30|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|0
1641568320000|2022-01-07 15:12:00|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|0
1641568350000|2022-01-07 15:12:30|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|0
1641568380000|2022-01-07 15:13:00|11753.07|11753.07|11751.47|11751.47|11753.07|11753.07|11751.47|11751.47|0
1641568390000|2022-01-07 15:13:10|11751|11751|11751|11751|11751|11751|11751|11751|0
1641568400000|2022-01-07 15:13:20|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|0
1641568410000|2022-01-07 15:13:30|11748.29|11748.29|11745.08|11745.08|11749.9|11749.9|11745.08|11745.08|0
1641568420000|2022-01-07 15:13:40|11745.55|11745.55|11746.02|11746.02|11746.02|11746.02|11745.55|11745.55|0
1641568430000|2022-01-07 15:13:50|11747.62|11747.62|11748.72|11748.72|11748.72|11748.72|11747.62|11747.62|0
1641568440000|2022-01-07 15:14:00|11750.13|11750.13|11749.19|11749.19|11750.13|11750.13|11749.19|11749.19|0
1641568450000|2022-01-07 15:14:10|11747.58|11747.58|11745.55|11745.55|11747.58|11747.58|11745.55|11745.55|0
1641568460000|2022-01-07 15:14:20|11743.65|11743.65|11743.18|11743.18|11743.65|11743.65|11743.18|11743.18|0
1641568490000|2022-01-07 15:14:50|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|11742.71|0
1641568530000|2022-01-07 15:15:30|11736.28|11736.28|11736.28|11736.28|11736.28|11736.28|11736.28|11736.28|0
1641568560000|2022-01-07 15:16:00|11736.75|11736.75|11736.02|11736.02|11736.75|11736.75|11736.02|11736.02|0
1641568590000|2022-01-07 15:16:30|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|0
1641568600000|2022-01-07 15:16:40|11732.49|11732.49|11732.49|11732.49|11732.49|11732.49|11732.49|11732.49|0
1641568620000|2022-01-07 15:17:00|11731.2|11731.2|11731.2|11731.2|11731.2|11731.2|11731.2|11731.2|0
1641568630000|2022-01-07 15:17:10|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|0
1641568640000|2022-01-07 15:17:20|11731.17|11731.17|11729.56|11729.56|11731.17|11731.17|11729.56|11729.56|0
1641568670000|2022-01-07 15:17:50|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|11728.15|0
1641568680000|2022-01-07 15:18:00|11726.55|11726.55|11725.45|11725.45|11726.55|11726.55|11725.45|11725.45|0
1641568730000|2022-01-07 15:18:50|11723.84|11723.84|11723.84|11723.84|11723.84|11723.84|11723.84|11723.84|0
1641568740000|2022-01-07 15:19:00|11723.11|11723.11|11722.64|11722.64|11723.11|11723.11|11722.64|11722.64|0
1641568750000|2022-01-07 15:19:10|11721.55|11721.55|11717.98|11717.98|11721.55|11721.55|11717.98|11717.98|0
1641568760000|2022-01-07 15:19:20|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|0
1641568770000|2022-01-07 15:19:30|11715.94|11715.94|11717.51|11717.51|11717.51|11717.51|11715.47|11715.47|0
1641568800000|2022-01-07 15:20:00|11716.91|11716.91|11716.91|11716.91|11716.91|11716.91|11716.91|11716.91|0
1641568810000|2022-01-07 15:20:10|11718.51|11718.51|11718.04|11718.04|11718.51|11718.51|11718.04|11718.04|0
1641568840000|2022-01-07 15:20:40|11719.92|11719.92|11719.61|11719.61|11719.92|11719.92|11719.61|11719.61|0
1641568860000|2022-01-07 15:21:00|11720.08|11720.08|11718.98|11718.98|11720.08|11720.08|11718.98|11718.98|0
1641568880000|2022-01-07 15:21:20|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|11718.51|0
1641568900000|2022-01-07 15:21:40|11718.98|11718.98|11718.98|11718.98|11718.98|11718.98|11718.98|11718.98|0
1641568930000|2022-01-07 15:22:10|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|0
1641568940000|2022-01-07 15:22:20|11722.67|11722.67|11723.14|11723.14|11723.14|11723.14|11722.67|11722.67|0
1641568950000|2022-01-07 15:22:30|11723.87|11723.87|11728.65|11728.65|11728.65|11728.65|11723.87|11723.87|0
1641568960000|2022-01-07 15:22:40|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|11727.04|0
1641568980000|2022-01-07 15:23:00|11726.72|11726.72|11726.72|11726.72|11726.72|11726.72|11726.72|11726.72|0
1641569000000|2022-01-07 15:23:20|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|11726.25|0
1641569040000|2022-01-07 15:24:00|11723.03|11723.03|11723.03|11723.03|11723.03|11723.03|11723.03|11723.03|0
1641569050000|2022-01-07 15:24:10|11722.71|11722.71|11723.81|11723.81|11723.81|11723.81|11722.71|11722.71|0
1641569060000|2022-01-07 15:24:20|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|0
1641569080000|2022-01-07 15:24:40|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|0
1641569090000|2022-01-07 15:24:50|11722.99|11722.99|11722.52|11722.52|11722.99|11722.99|11722.52|11722.52|0
1641569100000|2022-01-07 15:25:00|11724.13|11724.13|11724.13|11724.13|11724.13|11724.13|11724.13|11724.13|0
1641569110000|2022-01-07 15:25:10|11724.6|11724.6|11725.07|11725.07|11725.07|11725.07|11724.6|11724.6|0
1641569210000|2022-01-07 15:26:50|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|11724.6|0
1641569220000|2022-01-07 15:27:00|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|0
1641569230000|2022-01-07 15:27:10|11725.37|11725.37|11723.76|11723.76|11725.37|11725.37|11723.76|11723.76|0
1641569260000|2022-01-07 15:27:40|11724.86|11724.86|11724.86|11724.86|11724.86|11724.86|11724.86|11724.86|0
1641569270000|2022-01-07 15:27:50|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|0
1641569310000|2022-01-07 15:28:30|11725.33|11725.33|11725.33|11725.33|11725.33|11725.33|11725.33|11725.33|0
1641569320000|2022-01-07 15:28:40|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|11722.11|0
1641569340000|2022-01-07 15:29:00|11721.64|11721.64|11722.11|11722.11|11722.11|11722.11|11721.64|11721.64|0
1641569350000|2022-01-07 15:29:10|11721.17|11721.17|11716.79|11716.79|11721.17|11721.17|11716.79|11716.79|0
1641569360000|2022-01-07 15:29:20|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|0
1641569380000|2022-01-07 15:29:40|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|0
1641569410000|2022-01-07 15:30:10|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|11715.34|0
1641569430000|2022-01-07 15:30:30|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|0
1641569440000|2022-01-07 15:30:40|11717.89|11717.89|11718.36|11718.36|11718.36|11718.36|11717.89|11717.89|0
1641569450000|2022-01-07 15:30:50|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|11718.83|0
1641569470000|2022-01-07 15:31:10|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|11719.93|0
1641569480000|2022-01-07 15:31:20|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|0
1641569500000|2022-01-07 15:31:40|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|0
1641569510000|2022-01-07 15:31:50|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|0
1641569530000|2022-01-07 15:32:10|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|11716.75|0
1641569540000|2022-01-07 15:32:20|11717.22|11717.22|11722.47|11722.47|11722.47|11722.47|11717.22|11717.22|0
1641569550000|2022-01-07 15:32:30|11723.57|11723.57|11721.96|11721.96|11723.57|11723.57|11721.96|11721.96|0
1641569560000|2022-01-07 15:32:40|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|11720.35|0
1641569600000|2022-01-07 15:33:20|11720.82|11720.82|11720.82|11720.82|11720.82|11720.82|11720.82|11720.82|0
1641569610000|2022-01-07 15:33:30|11721.29|11721.29|11721.29|11721.29|11721.29|11721.29|11721.29|11721.29|0
1641569640000|2022-01-07 15:34:00|11722.02|11722.02|11722.75|11722.75|11722.75|11722.75|11722.02|11722.02|0
1641569650000|2022-01-07 15:34:10|11723.62|11723.62|11726.31|11726.31|11726.31|11726.31|11723.62|11723.62|0
1641569670000|2022-01-07 15:34:30|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|0
1641569700000|2022-01-07 15:35:00|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|0
1641569780000|2022-01-07 15:36:20|11726.47|11726.47|11726.47|11726.47|11726.47|11726.47|11726.47|11726.47|0
1641569790000|2022-01-07 15:36:30|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|11726.94|0
1641569820000|2022-01-07 15:37:00|11726|11726|11723.81|11723.81|11726|11726|11723.81|11723.81|0
1641569830000|2022-01-07 15:37:10|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|11722.2|0
1641569860000|2022-01-07 15:37:40|11721.88|11721.88|11719.63|11719.63|11721.88|11721.88|11719.63|11719.63|0
1641569890000|2022-01-07 15:38:10|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|11717.76|0
1641569940000|2022-01-07 15:39:00|11716.15|11716.15|11716.15|11716.15|11716.15|11716.15|11716.15|11716.15|0
1641569950000|2022-01-07 15:39:10|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|0
1641569960000|2022-01-07 15:39:20|11713.08|11713.08|11713.08|11713.08|11713.08|11713.08|11713.08|11713.08|0
1641570000000|2022-01-07 15:40:00|11714.69|11714.69|11715.16|11715.16|11715.16|11715.16|11714.69|11714.69|0
1641570010000|2022-01-07 15:40:10|11711.95|11711.95|11712.53|11712.53|11712.53|11712.53|11711.95|11711.95|0
1641570020000|2022-01-07 15:40:20|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|11715.74|0
1641570030000|2022-01-07 15:40:30|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|0
1641570120000|2022-01-07 15:42:00|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|0
1641570160000|2022-01-07 15:42:40|11713.77|11713.77|11714.86|11714.86|11714.86|11714.86|11713.77|11713.77|0
1641570170000|2022-01-07 15:42:50|11713.92|11713.92|11714.39|11714.39|11714.39|11714.39|11713.92|11713.92|0
1641570210000|2022-01-07 15:43:30|11713.52|11713.52|11713.81|11713.81|11713.81|11713.81|11713.52|11713.52|0
1641570220000|2022-01-07 15:43:40|11709.19|11709.19|11707.58|11707.58|11709.19|11709.19|11707.58|11707.58|0
1641570230000|2022-01-07 15:43:50|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|0
1641570260000|2022-01-07 15:44:20|11704.45|11704.45|11704.45|11704.45|11704.45|11704.45|11704.45|11704.45|0
1641570270000|2022-01-07 15:44:30|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|11707.66|0
1641570280000|2022-01-07 15:44:40|11708.13|11708.13|11706.53|11706.53|11708.13|11708.13|11706.53|11706.53|0
1641570360000|2022-01-07 15:46:00|11708.13|11708.13|11708.13|11708.13|11708.13|11708.13|11708.13|11708.13|0
1641570370000|2022-01-07 15:46:10|11708.6|11708.6|11708.6|11708.6|11708.6|11708.6|11708.6|11708.6|0
1641570400000|2022-01-07 15:46:40|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|0
1641570420000|2022-01-07 15:47:00|11708.6|11708.6|11708.6|11708.6|11708.6|11708.6|11708.6|11708.6|0
1641570470000|2022-01-07 15:47:50|11707.44|11707.44|11703.12|11703.12|11707.44|11707.44|11703.12|11703.12|0
1641570480000|2022-01-07 15:48:00|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|0
1641570490000|2022-01-07 15:48:10|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|0
1641570530000|2022-01-07 15:48:50|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|0
1641570540000|2022-01-07 15:49:00|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|11700.43|0
1641570550000|2022-01-07 15:49:10|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|0
1641570570000|2022-01-07 15:49:30|11697.21|11697.21|11695.91|11695.91|11697.21|11697.21|11695.91|11695.91|0
1641570580000|2022-01-07 15:49:40|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|0
1641570590000|2022-01-07 15:49:50|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|11694.24|0
1641570600000|2022-01-07 15:50:00|11693.77|11693.77|11694.24|11694.24|11694.24|11694.24|11693.77|11693.77|0
1641570640000|2022-01-07 15:50:40|11692.63|11692.63|11689.86|11689.86|11692.63|11692.63|11689.86|11689.86|0
1641570650000|2022-01-07 15:50:50|11690.15|11690.15|11690.15|11690.15|11690.15|11690.15|11690.15|11690.15|0
1641570660000|2022-01-07 15:51:00|11689.86|11689.86|11686|11686|11689.86|11689.86|11686|11686|0
1641570670000|2022-01-07 15:51:10|11685.06|11685.06|11682.36|11682.36|11685.06|11685.06|11682.36|11682.36|0
1641570690000|2022-01-07 15:51:30|11681.63|11681.63|11681.53|11681.53|11682.72|11682.72|11681.53|11681.53|0
1641570700000|2022-01-07 15:51:40|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|0
1641570710000|2022-01-07 15:51:50|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|11678.82|0
1641570750000|2022-01-07 15:52:30|11678.35|11678.35|11676.47|11676.47|11678.35|11678.35|11676.47|11676.47|0
1641570760000|2022-01-07 15:52:40|11675.38|11675.38|11675.38|11675.38|11675.38|11675.38|11675.38|11675.38|0
1641570770000|2022-01-07 15:52:50|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|0
1641570780000|2022-01-07 15:53:00|11670.55|11670.55|11670.55|11670.55|11670.55|11670.55|11670.55|11670.55|0
1641570790000|2022-01-07 15:53:10|11671.02|11671.02|11670.3|11670.3|11671.02|11671.02|11670.3|11670.3|0
1641570800000|2022-01-07 15:53:20|11669.57|11669.57|11669.57|11669.57|11669.57|11669.57|11668.47|11668.47|0
1641570810000|2022-01-07 15:53:30|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|0
1641570820000|2022-01-07 15:53:40|11669.13|11669.13|11676.03|11676.03|11676.03|11676.03|11669.13|11669.13|0
1641570830000|2022-01-07 15:53:50|11674.43|11674.43|11676.03|11676.03|11676.03|11676.03|11674.43|11674.43|0
1641570840000|2022-01-07 15:54:00|11674.91|11674.91|11675.38|11675.38|11675.38|11675.38|11674.91|11674.91|0
1641570850000|2022-01-07 15:54:10|11675.96|11675.96|11679.86|11679.86|11679.86|11679.86|11675.96|11675.96|0
1641570860000|2022-01-07 15:54:20|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|11679.28|0
1641570890000|2022-01-07 15:54:50|11678.14|11678.14|11678.43|11678.43|11678.43|11678.43|11678.14|11678.14|0
1641570920000|2022-01-07 15:55:20|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|0
1641570930000|2022-01-07 15:55:30|11679.46|11679.46|11677.89|11677.89|11679.46|11679.46|11677.89|11677.89|0
1641570950000|2022-01-07 15:55:50|11678.83|11678.83|11680.44|11680.44|11680.44|11680.44|11678.83|11678.83|0
1641570960000|2022-01-07 15:56:00|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|11681.53|0
1641570980000|2022-01-07 15:56:20|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1641570990000|2022-01-07 15:56:30|11684.27|11684.27|11684.27|11684.27|11684.27|11684.27|11684.27|11684.27|0
1641571000000|2022-01-07 15:56:40|11685.36|11685.36|11685.43|11685.43|11687.04|11687.04|11685.36|11685.36|0
1641571020000|2022-01-07 15:57:00|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|0
1641571030000|2022-01-07 15:57:10|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|0
1641571060000|2022-01-07 15:57:40|11687.13|11687.13|11689.21|11689.21|11689.21|11689.21|11687.13|11687.13|0
1641571070000|2022-01-07 15:57:50|11690.3|11690.3|11692.13|11692.13|11692.13|11692.13|11690.3|11690.3|0
1641571080000|2022-01-07 15:58:00|11690.52|11690.52|11686.21|11686.21|11690.52|11690.52|11686.21|11686.21|0
1641571100000|2022-01-07 15:58:20|11682.72|11682.72|11682.14|11682.14|11682.72|11682.72|11682.14|11682.14|0
1641571180000|2022-01-07 15:59:40|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|11683.75|0
1641571190000|2022-01-07 15:59:50|11683.02|11683.02|11684.59|11684.59|11684.59|11684.59|11683.02|11683.02|0
1641571200000|2022-01-07 16:00:00|11684.88|11684.88|11690.74|11690.74|11690.74|11690.74|11684.88|11684.88|0
1641571210000|2022-01-07 16:00:10|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|11691.34|0
1641571250000|2022-01-07 16:00:50|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|0
1641571260000|2022-01-07 16:01:00|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|0
1641571270000|2022-01-07 16:01:10|11693.57|11693.57|11694.04|11694.04|11694.04|11694.04|11693.57|11693.57|0
1641571290000|2022-01-07 16:01:30|11693.32|11693.32|11694.04|11694.04|11694.04|11694.04|11693.32|11693.32|0
1641571300000|2022-01-07 16:01:40|11697.26|11697.26|11699.48|11699.48|11699.48|11699.48|11697.26|11697.26|0
1641571310000|2022-01-07 16:01:50|11701.09|11701.09|11701.56|11701.56|11701.56|11701.56|11701.09|11701.09|0
1641571320000|2022-01-07 16:02:00|11699.95|11699.95|11698.82|11698.82|11700.42|11700.42|11698.82|11698.82|0
1641571330000|2022-01-07 16:02:10|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|0
1641571350000|2022-01-07 16:02:30|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|0
1641571360000|2022-01-07 16:02:40|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|0
1641571370000|2022-01-07 16:02:50|11696.99|11696.99|11696.99|11696.99|11698.09|11698.09|11696.99|11696.99|0
1641571390000|2022-01-07 16:03:10|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|11696.27|0
1641571400000|2022-01-07 16:03:20|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|11695.8|0
1641571410000|2022-01-07 16:03:30|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|0
1641571440000|2022-01-07 16:04:00|11696.05|11696.05|11696.05|11696.05|11696.05|11696.05|11696.05|11696.05|0
1641571460000|2022-01-07 16:04:20|11696.52|11696.52|11697.62|11697.62|11697.62|11697.62|11696.52|11696.52|0
1641571470000|2022-01-07 16:04:30|11696.52|11696.52|11696.52|11696.52|11696.52|11696.52|11696.52|11696.52|0
1641571490000|2022-01-07 16:04:50|11695.8|11695.8|11695.13|11695.13|11695.8|11695.8|11694.66|11694.66|0
1641571500000|2022-01-07 16:05:00|11694.66|11694.66|11698.74|11698.74|11698.74|11698.74|11694.66|11694.66|0
1641571510000|2022-01-07 16:05:10|11699.21|11699.21|11699.79|11699.79|11699.79|11699.79|11699.21|11699.21|0
1641571520000|2022-01-07 16:05:20|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|0
1641571560000|2022-01-07 16:06:00|11702.5|11702.5|11702.5|11702.5|11702.5|11702.5|11702.5|11702.5|0
1641571570000|2022-01-07 16:06:10|11702.97|11702.97|11702.97|11702.97|11702.97|11702.97|11702.97|11702.97|0
1641571610000|2022-01-07 16:06:50|11704.42|11704.42|11704.42|11704.42|11704.71|11704.71|11704.42|11704.42|0
1641571630000|2022-01-07 16:07:10|11707.63|11707.63|11710.81|11710.81|11710.81|11710.81|11707.63|11707.63|0
1641571640000|2022-01-07 16:07:20|11711.28|11711.28|11712.37|11712.37|11712.37|11712.37|11711.28|11711.28|0
1641571650000|2022-01-07 16:07:30|11712.66|11712.66|11713.39|11713.39|11713.39|11713.39|11712.66|11712.66|0
1641571680000|2022-01-07 16:08:00|11711.78|11711.78|11712.92|11712.92|11713.39|11713.39|11711.78|11711.78|0
1641571690000|2022-01-07 16:08:10|11712.45|11712.45|11713.91|11713.91|11713.91|11713.91|11711.72|11711.72|0
1641571700000|2022-01-07 16:08:20|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|0
1641571740000|2022-01-07 16:09:00|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|0
1641571750000|2022-01-07 16:09:10|11712.56|11712.56|11710.37|11710.37|11712.56|11712.56|11710.37|11710.37|0
1641571770000|2022-01-07 16:09:30|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|11709.9|0
1641571790000|2022-01-07 16:09:50|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|11709.43|0
1641571800000|2022-01-07 16:10:00|11710.16|11710.16|11707.95|11707.95|11710.16|11710.16|11707.95|11707.95|0
1641571820000|2022-01-07 16:10:20|11711.48|11711.48|11711.48|11711.48|11711.48|11711.48|11711.48|11711.48|0
1641571830000|2022-01-07 16:10:30|11710.39|11710.39|11710.39|11710.39|11710.39|11710.39|11710.39|11710.39|0
1641571840000|2022-01-07 16:10:40|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|11708.78|0
1641571860000|2022-01-07 16:11:00|11709.25|11709.25|11709.72|11709.72|11709.72|11709.72|11709.25|11709.25|0
1641571880000|2022-01-07 16:11:20|11710.32|11710.32|11710.32|11710.32|11710.32|11710.32|11710.32|11710.32|0
1641571950000|2022-01-07 16:12:30|11710.79|11710.79|11712.11|11712.11|11712.11|11712.11|11710.79|11710.79|0
1641571970000|2022-01-07 16:12:50|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|0
1641571990000|2022-01-07 16:13:10|11710.78|11710.78|11712.86|11712.86|11712.86|11712.86|11710.78|11710.78|0
1641572000000|2022-01-07 16:13:20|11713.98|11713.98|11712.91|11712.91|11713.98|11713.98|11712.91|11712.91|0
1641572010000|2022-01-07 16:13:30|11711.31|11711.31|11711.31|11711.31|11711.31|11711.31|11711.31|11711.31|0
1641572030000|2022-01-07 16:13:50|11710.84|11710.84|11708.86|11708.86|11710.84|11710.84|11708.86|11708.86|0
1641572070000|2022-01-07 16:14:30|11707.99|11707.99|11707.41|11707.41|11707.99|11707.99|11707.41|11707.41|0
1641572080000|2022-01-07 16:14:40|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|0
1641572090000|2022-01-07 16:14:50|11705.07|11705.07|11702.51|11702.51|11705.8|11705.8|11702.51|11702.51|0
1641572100000|2022-01-07 16:15:00|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|11705.8|0
1641572160000|2022-01-07 16:16:00|11709.02|11709.02|11709.31|11709.31|11709.31|11709.31|11709.02|11709.02|0
1641572170000|2022-01-07 16:16:10|11707.7|11707.7|11706.09|11706.09|11707.7|11707.7|11706.09|11706.09|0
1641572180000|2022-01-07 16:16:20|11706.82|11706.82|11707.14|11707.14|11707.14|11707.14|11706.82|11706.82|0
1641572190000|2022-01-07 16:16:30|11705.68|11705.68|11707.14|11707.14|11707.14|11707.14|11705.68|11705.68|0
1641572210000|2022-01-07 16:16:50|11705.68|11705.68|11706.41|11706.41|11706.41|11706.41|11705.68|11705.68|0
1641572260000|2022-01-07 16:17:40|11705.68|11705.68|11705.68|11705.68|11705.68|11705.68|11705.68|11705.68|0
1641572270000|2022-01-07 16:17:50|11704.08|11704.08|11701.07|11701.07|11704.08|11704.08|11701.07|11701.07|0
1641572280000|2022-01-07 16:18:00|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|11698.52|11698.52|0
1641572290000|2022-01-07 16:18:10|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|0
1641572300000|2022-01-07 16:18:20|11700.34|11700.34|11696.03|11696.03|11700.34|11700.34|11696.03|11696.03|0
1641572320000|2022-01-07 16:18:40|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|11695.56|0
1641572330000|2022-01-07 16:18:50|11695.88|11695.88|11698.9|11698.9|11698.9|11698.9|11695.88|11695.88|0
1641572380000|2022-01-07 16:19:40|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|0
1641572390000|2022-01-07 16:19:50|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|0
1641572400000|2022-01-07 16:20:00|11696.41|11696.41|11698.02|11698.02|11698.02|11698.02|11696.41|11696.41|0
1641572420000|2022-01-07 16:20:20|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|11697.29|0
1641572440000|2022-01-07 16:20:40|11697.76|11697.76|11698.23|11698.23|11698.23|11698.23|11697.76|11697.76|0
1641572450000|2022-01-07 16:20:50|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|0
1641572480000|2022-01-07 16:21:20|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|11700.06|0
1641572490000|2022-01-07 16:21:30|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|0
1641572520000|2022-01-07 16:22:00|11700.94|11700.94|11701.88|11701.88|11701.88|11701.88|11700.94|11700.94|0
1641572570000|2022-01-07 16:22:50|11703.48|11703.48|11704.24|11704.24|11704.24|11704.24|11703.48|11703.48|0
1641572580000|2022-01-07 16:23:00|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|11703.77|0
1641572590000|2022-01-07 16:23:10|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|11704.87|0
1641572630000|2022-01-07 16:23:50|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|11703.26|0
1641572670000|2022-01-07 16:24:30|11702.17|11702.17|11701.85|11701.85|11702.17|11702.17|11700.76|11700.76|0
1641572700000|2022-01-07 16:25:00|11702.58|11702.58|11703.05|11703.05|11703.05|11703.05|11702.58|11702.58|0
1641572710000|2022-01-07 16:25:10|11704.66|11704.66|11706.27|11706.27|11706.27|11706.27|11704.66|11704.66|0
1641572720000|2022-01-07 16:25:20|11706.74|11706.74|11707.21|11707.21|11707.21|11707.21|11706.74|11706.74|0
1641572730000|2022-01-07 16:25:30|11707.67|11707.67|11707.67|11707.67|11707.67|11707.67|11707.67|11707.67|0
1641572740000|2022-01-07 16:25:40|11707.21|11707.21|11707.21|11707.21|11707.21|11707.21|11707.21|11707.21|0
1641572770000|2022-01-07 16:26:10|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|0
1641572790000|2022-01-07 16:26:30|11708.09|11708.09|11708.09|11708.09|11708.09|11708.09|11708.09|11708.09|0
1641572840000|2022-01-07 16:27:20|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|0
1641572870000|2022-01-07 16:27:50|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|0
1641572890000|2022-01-07 16:28:10|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|0
1641572900000|2022-01-07 16:28:20|11710.42|11710.42|11712.61|11712.61|11712.61|11712.61|11710.42|11710.42|0
1641572930000|2022-01-07 16:28:50|11713.34|11713.34|11713.34|11713.34|11713.34|11713.34|11713.34|11713.34|0
1641572940000|2022-01-07 16:29:00|11714.79|11714.79|11717.69|11717.69|11717.69|11717.69|11714.47|11714.47|0
1641572950000|2022-01-07 16:29:10|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|11716.56|0
1641572960000|2022-01-07 16:29:20|11717.66|11717.66|11719.44|11719.44|11719.69|11719.69|11717.66|11717.66|0
1641572970000|2022-01-07 16:29:30|11720.38|11720.38|11724.55|11724.55|11724.55|11724.55|11720.38|11720.38|0
1641572990000|2022-01-07 16:29:50|11725.14|11725.14|11723.49|11723.49|11726.7|11726.7|11723.49|11723.49|0
1641802500000|2022-01-10 08:15:00|11660.81|11660.81|11662.42|11662.42|11668.85|11668.85|11660.81|11660.81|0
1641802520000|2022-01-10 08:15:20|11659.21|11659.21|11658.48|11658.48|11659.21|11659.21|11658.48|11658.48|0
1641802530000|2022-01-10 08:15:30|11664.91|11664.91|11653.65|11653.65|11664.91|11664.91|11653.65|11653.65|0
1641802540000|2022-01-10 08:15:40|11652.71|11652.71|11652.71|11652.71|11652.71|11652.71|11652.71|11652.71|0
1641802560000|2022-01-10 08:16:00|11657.54|11657.54|11657.54|11657.54|11657.54|11657.54|11657.54|11657.54|0
1641802570000|2022-01-10 08:16:10|11658.63|11658.63|11657.54|11657.54|11659.73|11659.73|11657.54|11657.54|0
1641802590000|2022-01-10 08:16:30|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1641802610000|2022-01-10 08:16:50|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|0
1641802630000|2022-01-10 08:17:10|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|0
1641802640000|2022-01-10 08:17:20|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|11651.15|0
1641802670000|2022-01-10 08:17:50|11650.42|11650.42|11647.5|11647.5|11650.42|11650.42|11647.5|11647.5|0
1641802690000|2022-01-10 08:18:10|11645.9|11645.9|11645.9|11645.9|11645.9|11645.9|11645.9|11645.9|0
1641802700000|2022-01-10 08:18:20|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|11641.07|0
1641802720000|2022-01-10 08:18:40|11643.32|11643.32|11648.14|11648.14|11648.14|11648.14|11643.32|11643.32|0
1641802750000|2022-01-10 08:19:10|11645.57|11645.57|11640.17|11640.17|11645.57|11645.57|11640.17|11640.17|0
1641802760000|2022-01-10 08:19:20|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|0
1641802770000|2022-01-10 08:19:30|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|11632.13|0
1641802790000|2022-01-10 08:19:50|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|0
1641802820000|2022-01-10 08:20:20|11627.39|11627.39|11626.29|11626.29|11627.39|11627.39|11626.29|11626.29|0
1641802840000|2022-01-10 08:20:40|11625.36|11625.36|11631.12|11631.12|11631.12|11631.12|11625.36|11625.36|0
1641802850000|2022-01-10 08:20:50|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|0
1641802860000|2022-01-10 08:21:00|11637.62|11637.62|11637.62|11637.62|11637.62|11637.62|11637.62|11637.62|0
1641802930000|2022-01-10 08:22:10|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|0
1641802940000|2022-01-10 08:22:20|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|11640.23|0
1641802950000|2022-01-10 08:22:30|11639.63|11639.63|11636.34|11636.34|11639.63|11639.63|11636.34|11636.34|0
1641802960000|2022-01-10 08:22:40|11634.15|11634.15|11634.15|11634.15|11634.15|11634.15|11634.15|11634.15|0
1641802970000|2022-01-10 08:22:50|11632.7|11632.7|11631.76|11631.76|11632.7|11632.7|11631.76|11631.76|0
1641802980000|2022-01-10 08:23:00|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|11631.04|0
1641803000000|2022-01-10 08:23:20|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|0
1641803010000|2022-01-10 08:23:30|11633.11|11633.11|11636.33|11636.33|11636.33|11636.33|11633.11|11633.11|0
1641803020000|2022-01-10 08:23:40|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|0
1641803060000|2022-01-10 08:24:20|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|0
1641803070000|2022-01-10 08:24:30|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|11634.72|0
1641803100000|2022-01-10 08:25:00|11636.33|11636.33|11642.68|11642.68|11642.68|11642.68|11636.33|11636.33|0
1641803140000|2022-01-10 08:25:40|11637.85|11637.85|11632.56|11632.56|11637.85|11637.85|11632.56|11632.56|0
1641803150000|2022-01-10 08:25:50|11632.09|11632.09|11632.09|11632.09|11632.09|11632.09|11632.09|11632.09|0
1641803160000|2022-01-10 08:26:00|11633.7|11633.7|11633.7|11633.7|11633.7|11633.7|11633.7|11633.7|0
1641803170000|2022-01-10 08:26:10|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|0
1641803200000|2022-01-10 08:26:40|11633.85|11633.85|11632.25|11632.25|11633.85|11633.85|11632.25|11632.25|0
1641803210000|2022-01-10 08:26:50|11628.96|11628.96|11628.96|11628.96|11628.96|11628.96|11628.96|11628.96|0
1641803230000|2022-01-10 08:27:10|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|0
1641803240000|2022-01-10 08:27:20|11630.72|11630.72|11629.99|11629.99|11630.72|11630.72|11629.99|11629.99|0
1641803260000|2022-01-10 08:27:40|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|11630.46|0
1641803270000|2022-01-10 08:27:50|11632.07|11632.07|11628.85|11628.85|11632.07|11632.07|11628.85|11628.85|0
1641803280000|2022-01-10 08:28:00|11630.26|11630.26|11630.26|11630.26|11630.26|11630.26|11630.26|11630.26|0
1641803290000|2022-01-10 08:28:10|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|0
1641803340000|2022-01-10 08:29:00|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|0
1641803350000|2022-01-10 08:29:10|11627.92|11627.92|11627.92|11627.92|11627.92|11627.92|11627.92|11627.92|0
1641803370000|2022-01-10 08:29:30|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|11618.94|0
1641803400000|2022-01-10 08:30:00|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|11620.54|0
1641803420000|2022-01-10 08:30:20|11620.07|11620.07|11616.28|11616.28|11620.07|11620.07|11616.28|11616.28|0
1641803450000|2022-01-10 08:30:50|11611.45|11611.45|11610|11610|11611.45|11611.45|11610|11610|0
1641803460000|2022-01-10 08:31:00|11607.18|11607.18|11605.57|11605.57|11607.18|11607.18|11605.57|11605.57|0
1641803470000|2022-01-10 08:31:10|11600.74|11600.74|11597.24|11597.24|11600.74|11600.74|11597.24|11597.24|0
1641803480000|2022-01-10 08:31:20|11596.08|11596.08|11594.48|11594.48|11596.08|11596.08|11594.48|11594.48|0
1641803500000|2022-01-10 08:31:40|11597.69|11597.69|11596.09|11596.09|11597.69|11597.69|11596.09|11596.09|0
1641803510000|2022-01-10 08:31:50|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|0
1641803530000|2022-01-10 08:32:10|11591.64|11591.64|11590.55|11590.55|11591.64|11591.64|11590.55|11590.55|0
1641803540000|2022-01-10 08:32:20|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|0
1641803580000|2022-01-10 08:33:00|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|11590.1|0
1641803620000|2022-01-10 08:33:40|11589.23|11589.23|11587.62|11587.62|11589.23|11589.23|11587.62|11587.62|0
1641803630000|2022-01-10 08:33:50|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|0
1641803690000|2022-01-10 08:34:50|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|0
1641803720000|2022-01-10 08:35:20|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|11579.51|0
1641803740000|2022-01-10 08:35:40|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|11581.12|0
1641803760000|2022-01-10 08:36:00|11577.48|11577.48|11575.29|11575.29|11577.48|11577.48|11575.29|11575.29|0
1641803770000|2022-01-10 08:36:10|11573.88|11573.88|11569.06|11569.06|11573.88|11573.88|11569.06|11569.06|0
1641803780000|2022-01-10 08:36:20|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|0
1641803830000|2022-01-10 08:37:10|11565.65|11565.65|11564.04|11564.04|11565.65|11565.65|11564.04|11564.04|0
1641803870000|2022-01-10 08:37:50|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|0
1641803880000|2022-01-10 08:38:00|11564.98|11564.98|11569.33|11569.33|11569.8|11569.8|11564.98|11564.98|0
1641803910000|2022-01-10 08:38:30|11573.96|11573.96|11574.47|11574.47|11576.66|11576.66|11573.96|11573.96|0
1641803940000|2022-01-10 08:39:00|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|0
1641803950000|2022-01-10 08:39:10|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|0
1641803980000|2022-01-10 08:39:40|11572.59|11572.59|11572.59|11572.59|11572.59|11572.59|11572.12|11572.12|0
1641804060000|2022-01-10 08:41:00|11573.53|11573.53|11573.53|11573.53|11573.53|11573.53|11573.53|11573.53|0
1641804070000|2022-01-10 08:41:10|11570.32|11570.32|11571.92|11571.92|11571.92|11571.92|11568.71|11568.71|0
1641804080000|2022-01-10 08:41:20|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|0
1641804090000|2022-01-10 08:41:30|11566.83|11566.83|11563.54|11563.54|11566.83|11566.83|11563.54|11563.54|0
1641804100000|2022-01-10 08:41:40|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|0
1641804110000|2022-01-10 08:41:50|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|11560.8|0
1641804120000|2022-01-10 08:42:00|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|11560.16|0
1641804170000|2022-01-10 08:42:50|11561.25|11561.25|11560.16|11560.16|11561.25|11561.25|11560.16|11560.16|0
1641804190000|2022-01-10 08:43:10|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|0
1641804240000|2022-01-10 08:44:00|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|11556.27|0
1641804260000|2022-01-10 08:44:20|11555.8|11555.8|11555.8|11555.8|11555.8|11555.8|11555.8|11555.8|0
1641804270000|2022-01-10 08:44:30|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|11556.38|0
1641804290000|2022-01-10 08:44:50|11558.57|11558.57|11567.56|11567.56|11567.56|11567.56|11558.57|11558.57|0
1641804310000|2022-01-10 08:45:10|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|0
1641804330000|2022-01-10 08:45:30|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|0
1641804350000|2022-01-10 08:45:50|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|0
1641804380000|2022-01-10 08:46:20|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|0
1641804390000|2022-01-10 08:46:30|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|11556.46|0
1641804420000|2022-01-10 08:47:00|11555.73|11555.73|11555.26|11555.26|11555.73|11555.73|11555.26|11555.26|0
1641804440000|2022-01-10 08:47:20|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|0
1641804470000|2022-01-10 08:47:50|11558.01|11558.01|11558.01|11558.01|11558.01|11558.01|11558.01|11558.01|0
1641804480000|2022-01-10 08:48:00|11551.58|11551.58|11551.58|11551.58|11551.58|11551.58|11551.58|11551.58|0
1641804490000|2022-01-10 08:48:10|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|0
1641804510000|2022-01-10 08:48:30|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|0
1641804520000|2022-01-10 08:48:40|11551.45|11551.45|11548.55|11548.55|11551.45|11551.45|11548.55|11548.55|0
1641804530000|2022-01-10 08:48:50|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|0
1641804540000|2022-01-10 08:49:00|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|0
1641804550000|2022-01-10 08:49:10|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|0
1641804570000|2022-01-10 08:49:30|11537.15|11537.15|11543.58|11543.58|11543.58|11543.58|11537.15|11537.15|0
1641804620000|2022-01-10 08:50:20|11545.19|11545.19|11551.54|11551.54|11551.54|11551.54|11545.19|11545.19|0
1641804660000|2022-01-10 08:51:00|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|0
1641804670000|2022-01-10 08:51:10|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|0
1641804680000|2022-01-10 08:51:20|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|0
1641804690000|2022-01-10 08:51:30|11541.89|11541.89|11541.89|11541.89|11541.89|11541.89|11541.89|11541.89|0
1641804720000|2022-01-10 08:52:00|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|0
1641804750000|2022-01-10 08:52:30|11548.32|11548.32|11548.32|11548.32|11548.32|11548.32|11548.32|11548.32|0
1641804760000|2022-01-10 08:52:40|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|11546.71|0
1641804800000|2022-01-10 08:53:20|11551.54|11551.54|11550.81|11550.81|11551.54|11551.54|11550.81|11550.81|0
1641804810000|2022-01-10 08:53:30|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|0
1641804840000|2022-01-10 08:54:00|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|11558.85|0
1641804850000|2022-01-10 08:54:10|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|0
1641804860000|2022-01-10 08:54:20|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|0
1641804880000|2022-01-10 08:54:40|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|0
1641804890000|2022-01-10 08:54:50|11555.43|11555.43|11555.43|11555.43|11555.43|11555.43|11555.43|11555.43|0
1641804900000|2022-01-10 08:55:00|11552.22|11552.22|11552.69|11552.69|11552.69|11552.69|11552.22|11552.22|0
1641804910000|2022-01-10 08:55:10|11554.29|11554.29|11550.57|11550.57|11554.29|11554.29|11549.47|11549.47|0
1641804960000|2022-01-10 08:56:00|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|11549.99|0
1641804970000|2022-01-10 08:56:10|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|0
1641804990000|2022-01-10 08:56:30|11557.36|11557.36|11556.89|11556.89|11557.36|11557.36|11556.89|11556.89|0
1641805070000|2022-01-10 08:57:50|11559.08|11559.08|11571.55|11571.55|11571.55|11571.55|11559.08|11559.08|0
1641805090000|2022-01-10 08:58:10|11575.9|11575.9|11579.09|11579.09|11579.38|11579.38|11575.9|11575.9|0
1641805100000|2022-01-10 08:58:20|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|0
1641805110000|2022-01-10 08:58:30|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|0
1641805120000|2022-01-10 08:58:40|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1641805180000|2022-01-10 08:59:40|11574.73|11574.73|11574.73|11574.73|11574.73|11574.73|11574.73|11574.73|0
1641805190000|2022-01-10 08:59:50|11571.52|11571.52|11574.73|11574.73|11574.73|11574.73|11571.52|11571.52|0
1641805200000|2022-01-10 09:00:00|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1641805250000|2022-01-10 09:00:50|11581.17|11581.17|11581.17|11581.17|11581.17|11581.17|11581.17|11581.17|0
1641805330000|2022-01-10 09:02:10|11580.7|11580.7|11580.7|11580.7|11580.7|11580.7|11580.7|11580.7|0
1641805360000|2022-01-10 09:02:40|11579.29|11579.29|11574.46|11574.46|11579.29|11579.29|11574.46|11574.46|0
1641805370000|2022-01-10 09:02:50|11572.43|11572.43|11574.04|11574.04|11574.04|11574.04|11572.43|11572.43|0
1641805390000|2022-01-10 09:03:10|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|0
1641805400000|2022-01-10 09:03:20|11574.04|11574.04|11573.1|11573.1|11574.04|11574.04|11573.1|11573.1|0
1641805410000|2022-01-10 09:03:30|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|0
1641805420000|2022-01-10 09:03:40|11569.88|11569.88|11569.88|11569.88|11569.88|11569.88|11569.88|11569.88|0
1641805430000|2022-01-10 09:03:50|11568.27|11568.27|11568.27|11568.27|11568.27|11568.27|11568.27|11568.27|0
1641805460000|2022-01-10 09:04:20|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|0
1641805480000|2022-01-10 09:04:40|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|11571.09|0
1641805490000|2022-01-10 09:04:50|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|0
1641805500000|2022-01-10 09:05:00|11565.8|11565.8|11564.86|11564.86|11565.8|11565.8|11564.86|11564.86|0
1641805510000|2022-01-10 09:05:10|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|0
1641805550000|2022-01-10 09:05:50|11572.23|11572.23|11572.7|11572.7|11572.7|11572.7|11572.23|11572.23|0
1641805560000|2022-01-10 09:06:00|11577.52|11577.52|11585.25|11585.25|11586.19|11586.19|11577.52|11577.52|0
1641805570000|2022-01-10 09:06:10|11586.35|11586.35|11585.88|11585.88|11586.35|11586.35|11585.88|11585.88|0
1641805580000|2022-01-10 09:06:20|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|0
1641805610000|2022-01-10 09:06:50|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|0
1641805700000|2022-01-10 09:08:20|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|0
1641805710000|2022-01-10 09:08:30|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|0
1641805720000|2022-01-10 09:08:40|11589.61|11589.61|11589.61|11589.61|11589.61|11589.61|11589.61|11589.61|0
1641805730000|2022-01-10 09:08:50|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|0
1641805760000|2022-01-10 09:09:20|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|11586.39|0
1641805800000|2022-01-10 09:10:00|11584.78|11584.78|11586.39|11586.39|11586.39|11586.39|11583.17|11583.17|0
1641805830000|2022-01-10 09:10:30|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|0
1641805840000|2022-01-10 09:10:40|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|0
1641805860000|2022-01-10 09:11:00|11585.79|11585.79|11585.79|11585.79|11585.79|11585.79|11585.79|11585.79|0
1641805870000|2022-01-10 09:11:10|11582.57|11582.57|11582.57|11582.57|11584.18|11584.18|11582.57|11582.57|0
1641805950000|2022-01-10 09:12:30|11583.04|11583.04|11584.65|11584.65|11584.65|11584.65|11583.04|11583.04|0
1641805960000|2022-01-10 09:12:40|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|0
1641805980000|2022-01-10 09:13:00|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|0
1641805990000|2022-01-10 09:13:10|11583.56|11583.56|11583.56|11583.56|11583.56|11583.56|11583.56|11583.56|0
1641806020000|2022-01-10 09:13:40|11582.46|11582.46|11582.46|11582.46|11582.46|11582.46|11582.46|11582.46|0
1641806080000|2022-01-10 09:14:40|11579.24|11579.24|11577.84|11577.84|11579.24|11579.24|11577.84|11577.84|0
1641806130000|2022-01-10 09:15:30|11574.62|11574.62|11574.62|11574.62|11574.62|11574.62|11574.62|11574.62|0
1641806290000|2022-01-10 09:18:10|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|0
1641806310000|2022-01-10 09:18:30|11572.07|11572.07|11571.6|11571.6|11572.07|11572.07|11571.6|11571.6|0
1641806330000|2022-01-10 09:18:50|11570.51|11570.51|11569.41|11569.41|11570.51|11570.51|11569.41|11569.41|0
1641806400000|2022-01-10 09:20:00|11570.51|11570.51|11570.51|11570.51|11570.51|11570.51|11570.51|11570.51|0
1641806440000|2022-01-10 09:20:40|11568.9|11568.9|11567.29|11567.29|11568.9|11568.9|11565.68|11565.68|0
1641806450000|2022-01-10 09:20:50|11568.9|11568.9|11567.8|11567.8|11568.9|11568.9|11567.8|11567.8|0
1641806460000|2022-01-10 09:21:00|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|0
1641806530000|2022-01-10 09:22:10|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|0
1641806570000|2022-01-10 09:22:50|11565.1|11565.1|11565.1|11565.1|11565.1|11565.1|11565.1|11565.1|0
1641806580000|2022-01-10 09:23:00|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|11568.32|0
1641806630000|2022-01-10 09:23:50|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|11566.71|0
1641806640000|2022-01-10 09:24:00|11566.24|11566.24|11559.82|11559.82|11566.24|11566.24|11559.82|11559.82|0
1641806700000|2022-01-10 09:25:00|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|0
1641806710000|2022-01-10 09:25:10|11557.11|11557.11|11557.11|11557.11|11557.11|11557.11|11557.11|11557.11|0
1641806750000|2022-01-10 09:25:50|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|0
1641806780000|2022-01-10 09:26:20|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|0
1641806790000|2022-01-10 09:26:30|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|11558.72|0
1641806870000|2022-01-10 09:27:50|11556.98|11556.98|11556.98|11556.98|11556.98|11556.98|11556.98|11556.98|0
1641806900000|2022-01-10 09:28:20|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|0
1641806970000|2022-01-10 09:29:30|11556.47|11556.47|11560.11|11560.11|11560.11|11560.11|11556.47|11556.47|0
1641806980000|2022-01-10 09:29:40|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|11561.71|0
1641806990000|2022-01-10 09:29:50|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|0
1641807060000|2022-01-10 09:31:00|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|0
1641807100000|2022-01-10 09:31:40|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|11565.51|0
1641807120000|2022-01-10 09:32:00|11570.34|11570.34|11571.95|11571.95|11571.95|11571.95|11570.34|11570.34|0
1641807130000|2022-01-10 09:32:10|11570.34|11570.34|11567.12|11567.12|11570.34|11570.34|11567.12|11567.12|0
1641807140000|2022-01-10 09:32:20|11570.34|11570.34|11571.46|11571.46|11571.46|11571.46|11565.51|11565.51|0
1641807150000|2022-01-10 09:32:30|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|0
1641807160000|2022-01-10 09:32:40|11565.03|11565.03|11563.42|11563.42|11565.03|11565.03|11563.42|11563.42|0
1641807170000|2022-01-10 09:32:50|11565.03|11565.03|11566.17|11566.17|11566.64|11566.64|11565.03|11565.03|0
1641807240000|2022-01-10 09:34:00|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|0
1641807260000|2022-01-10 09:34:20|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|0
1641807270000|2022-01-10 09:34:30|11568.92|11568.92|11567.47|11567.47|11568.92|11568.92|11567.47|11567.47|0
1641807290000|2022-01-10 09:34:50|11564.25|11564.25|11562.79|11562.79|11564.25|11564.25|11562.79|11562.79|0
1641807300000|2022-01-10 09:35:00|11562.07|11562.07|11561.67|11561.67|11562.07|11562.07|11560.94|11560.94|0
1641807310000|2022-01-10 09:35:10|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|0
1641807320000|2022-01-10 09:35:20|11561.67|11561.67|11560.57|11560.57|11561.67|11561.67|11560.57|11560.57|0
1641807350000|2022-01-10 09:35:50|11561.04|11561.04|11566.59|11566.59|11566.59|11566.59|11561.04|11561.04|0
1641807360000|2022-01-10 09:36:00|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|0
1641807380000|2022-01-10 09:36:20|11567.24|11567.24|11572.31|11572.31|11572.31|11572.31|11567.24|11567.24|0
1641807390000|2022-01-10 09:36:30|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|11573.04|0
1641807410000|2022-01-10 09:36:50|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|0
1641807480000|2022-01-10 09:38:00|11573.25|11573.25|11570.75|11570.75|11573.25|11573.25|11570.75|11570.75|0
1641807550000|2022-01-10 09:39:10|11575.57|11575.57|11575.57|11575.57|11575.57|11575.57|11575.57|11575.57|0
1641807580000|2022-01-10 09:39:40|11574.32|11574.32|11570.17|11570.17|11574.32|11574.32|11570.17|11570.17|0
1641807600000|2022-01-10 09:40:00|11568.56|11568.56|11567.15|11567.15|11568.56|11568.56|11567.15|11567.15|0
1641807610000|2022-01-10 09:40:10|11567.62|11567.62|11567.62|11567.62|11567.62|11567.62|11567.62|11567.62|0
1641807620000|2022-01-10 09:40:20|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|0
1641807670000|2022-01-10 09:41:10|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|11565.54|0
1641807700000|2022-01-10 09:41:40|11564.09|11564.09|11564.09|11564.09|11564.09|11564.09|11564.09|11564.09|0
1641807790000|2022-01-10 09:43:10|11565.18|11565.18|11565.18|11565.18|11565.18|11565.18|11565.18|11565.18|0
1641807810000|2022-01-10 09:43:30|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|11567.73|0
1641807900000|2022-01-10 09:45:00|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|0
1641807910000|2022-01-10 09:45:10|11572.4|11572.4|11572.4|11572.4|11572.4|11572.4|11572.4|11572.4|0
1641807960000|2022-01-10 09:46:00|11571.31|11571.31|11570.58|11570.58|11571.31|11571.31|11570.58|11570.58|0
1641807970000|2022-01-10 09:46:10|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|0
1641808060000|2022-01-10 09:47:40|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|11570.42|0
1641808070000|2022-01-10 09:47:50|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|0
1641808080000|2022-01-10 09:48:00|11573.64|11573.64|11575.83|11575.83|11575.83|11575.83|11573.64|11573.64|0
1641808110000|2022-01-10 09:48:30|11574.22|11574.22|11574.22|11574.22|11574.22|11574.22|11574.22|11574.22|0
1641808140000|2022-01-10 09:49:00|11571|11571|11571|11571|11571|11571|11571|11571|0
1641808170000|2022-01-10 09:49:30|11571.88|11571.88|11570.71|11570.71|11571.88|11571.88|11570.71|11570.71|0
1641808200000|2022-01-10 09:50:00|11569.99|11569.99|11569.05|11569.05|11569.99|11569.99|11569.05|11569.05|0
1641808230000|2022-01-10 09:50:30|11570.5|11570.5|11574.31|11574.31|11574.31|11574.31|11570.5|11570.5|0
1641808280000|2022-01-10 09:51:20|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|0
1641808300000|2022-01-10 09:51:40|11572.85|11572.85|11571.76|11571.76|11572.85|11572.85|11570.66|11570.66|0
1641808350000|2022-01-10 09:52:30|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|11573.37|0
1641808360000|2022-01-10 09:52:40|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|11574.98|0
1641808380000|2022-01-10 09:53:00|11575.7|11575.7|11576.8|11576.8|11576.8|11576.8|11575.7|11575.7|0
1641808510000|2022-01-10 09:55:10|11577.89|11577.89|11577.89|11577.89|11577.89|11577.89|11577.89|11577.89|0
1641808540000|2022-01-10 09:55:40|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|0
1641808560000|2022-01-10 09:56:00|11585.74|11585.74|11584.64|11584.64|11585.74|11585.74|11584.64|11584.64|0
1641808590000|2022-01-10 09:56:30|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|11581.42|0
1641808630000|2022-01-10 09:57:10|11580.7|11580.7|11580.7|11580.7|11580.7|11580.7|11580.7|11580.7|0
1641808650000|2022-01-10 09:57:30|11577.48|11577.48|11575.34|11575.34|11577.48|11577.48|11575.34|11575.34|0
1641808680000|2022-01-10 09:58:00|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|11580.17|0
1641808730000|2022-01-10 09:58:50|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|0
1641808790000|2022-01-10 09:59:50|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|0
1641808800000|2022-01-10 10:00:00|11576.33|11576.33|11575.86|11575.86|11576.33|11576.33|11575.86|11575.86|0
1641808810000|2022-01-10 10:00:10|11578.1|11578.1|11576.49|11576.49|11578.1|11578.1|11576.49|11576.49|0
1641808820000|2022-01-10 10:00:20|11574.89|11574.89|11575.55|11575.55|11576.49|11576.49|11574.89|11574.89|0
1641808840000|2022-01-10 10:00:40|11574.83|11574.83|11572.35|11572.35|11574.83|11574.83|11572.35|11572.35|0
1641808850000|2022-01-10 10:00:50|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|11567.52|0
1641808860000|2022-01-10 10:01:00|11566.92|11566.92|11567.24|11567.24|11567.89|11567.89|11565.63|11565.63|0
1641808890000|2022-01-10 10:01:30|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|0
1641808920000|2022-01-10 10:02:00|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|11565.11|0
1641808930000|2022-01-10 10:02:10|11566.31|11566.31|11567.03|11567.03|11567.03|11567.03|11566.31|11566.31|0
1641808980000|2022-01-10 10:03:00|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|11570.25|0
1641809010000|2022-01-10 10:03:30|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|0
1641809020000|2022-01-10 10:03:40|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|0
1641809030000|2022-01-10 10:03:50|11571.6|11571.6|11572.07|11572.07|11572.07|11572.07|11571.6|11571.6|0
1641809090000|2022-01-10 10:04:50|11571.6|11571.6|11571.6|11571.6|11571.6|11571.6|11571.6|11571.6|0
1641809160000|2022-01-10 10:06:00|11572.47|11572.47|11571.15|11571.15|11572.76|11572.76|11571.15|11571.15|0
1641809170000|2022-01-10 10:06:10|11570.06|11570.06|11571.67|11571.67|11571.67|11571.67|11570.06|11570.06|0
1641809180000|2022-01-10 10:06:20|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|0
1641809190000|2022-01-10 10:06:30|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|0
1641809260000|2022-01-10 10:07:40|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|11573.49|0
1641809270000|2022-01-10 10:07:50|11572.39|11572.39|11571.92|11571.92|11572.39|11572.39|11569.17|11569.17|0
1641809290000|2022-01-10 10:08:10|11570.31|11570.31|11569.19|11569.19|11570.31|11570.31|11569.19|11569.19|0
1641809300000|2022-01-10 10:08:20|11568.25|11568.25|11568.25|11568.25|11568.25|11568.25|11568.25|11568.25|0
1641809320000|2022-01-10 10:08:40|11565.03|11565.03|11565.03|11565.03|11565.03|11565.03|11565.03|11565.03|0
1641809330000|2022-01-10 10:08:50|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|0
1641809350000|2022-01-10 10:09:10|11563.42|11563.42|11563.42|11563.42|11563.42|11563.42|11563.42|11563.42|0
1641809380000|2022-01-10 10:09:40|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|0
1641809420000|2022-01-10 10:10:20|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|11565.16|0
1641809430000|2022-01-10 10:10:30|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|11564.06|0
1641809440000|2022-01-10 10:10:40|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|11564.35|0
1641809520000|2022-01-10 10:12:00|11561.14|11561.14|11564.35|11564.35|11564.35|11564.35|11561.14|11561.14|0
1641809540000|2022-01-10 10:12:20|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|11562.9|0
1641809550000|2022-01-10 10:12:30|11562.43|11562.43|11562.43|11562.43|11562.43|11562.43|11562.43|11562.43|0
1641809580000|2022-01-10 10:13:00|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|0
1641809600000|2022-01-10 10:13:20|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|0
1641809670000|2022-01-10 10:14:30|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|0
1641809700000|2022-01-10 10:15:00|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|0
1641809710000|2022-01-10 10:15:10|11561.7|11561.7|11560.82|11560.82|11562.43|11562.43|11560.82|11560.82|0
1641809720000|2022-01-10 10:15:20|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|0
1641809750000|2022-01-10 10:15:50|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|11557.61|0
1641809760000|2022-01-10 10:16:00|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|0
1641809770000|2022-01-10 10:16:10|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|0
1641809780000|2022-01-10 10:16:20|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|11559.22|0
1641809800000|2022-01-10 10:16:40|11557.03|11557.03|11557.03|11557.03|11557.03|11557.03|11557.03|11557.03|0
1641809940000|2022-01-10 10:19:00|11553.81|11553.81|11553.81|11553.81|11553.81|11553.81|11553.81|11553.81|0
1641810000000|2022-01-10 10:20:00|11554.75|11554.75|11557.96|11557.96|11557.96|11557.96|11554.75|11554.75|0
1641810010000|2022-01-10 10:20:10|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|0
1641810040000|2022-01-10 10:20:40|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|11555.63|0
1641810060000|2022-01-10 10:21:00|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|0
1641810080000|2022-01-10 10:21:20|11550.8|11550.8|11552.41|11552.41|11552.41|11552.41|11550.8|11550.8|0
1641810100000|2022-01-10 10:21:40|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|0
1641810110000|2022-01-10 10:21:50|11553.58|11553.58|11552.86|11552.86|11553.58|11553.58|11552.86|11552.86|0
1641810130000|2022-01-10 10:22:10|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|0
1641810160000|2022-01-10 10:22:40|11549.64|11549.64|11548.03|11548.03|11549.64|11549.64|11548.03|11548.03|0
1641810180000|2022-01-10 10:23:00|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|0
1641810210000|2022-01-10 10:23:30|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|0
1641810220000|2022-01-10 10:23:40|11546.9|11546.9|11540.77|11540.77|11546.9|11546.9|11540.77|11540.77|0
1641810230000|2022-01-10 10:23:50|11540.19|11540.19|11539.72|11539.72|11540.19|11540.19|11539.72|11539.72|0
1641810280000|2022-01-10 10:24:40|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|0
1641810290000|2022-01-10 10:24:50|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|11535.77|0
1641810320000|2022-01-10 10:25:20|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|0
1641810380000|2022-01-10 10:26:20|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|0
1641810420000|2022-01-10 10:27:00|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|11535.3|0
1641810450000|2022-01-10 10:27:30|11534.21|11534.21|11534.21|11534.21|11534.21|11534.21|11534.21|11534.21|0
1641810470000|2022-01-10 10:27:50|11536.4|11536.4|11534.79|11534.79|11536.4|11536.4|11534.79|11534.79|0
1641810480000|2022-01-10 10:28:00|11533.69|11533.69|11532.33|11532.33|11533.69|11533.69|11532.33|11532.33|0
1641810520000|2022-01-10 10:28:40|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1641810540000|2022-01-10 10:29:00|11534.66|11534.66|11536.27|11536.27|11536.27|11536.27|11534.66|11534.66|0
1641810570000|2022-01-10 10:29:30|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|11539.29|0
1641810580000|2022-01-10 10:29:40|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|0
1641810590000|2022-01-10 10:29:50|11537.21|11537.21|11537.21|11537.21|11537.21|11537.21|11537.21|11537.21|0
1641810610000|2022-01-10 10:30:10|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|0
1641810640000|2022-01-10 10:30:40|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|11536.01|0
1641810680000|2022-01-10 10:31:20|11535.28|11535.28|11535.28|11535.28|11535.28|11535.28|11535.28|11535.28|0
1641810740000|2022-01-10 10:32:20|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|11533.54|0
1641810760000|2022-01-10 10:32:40|11531.93|11531.93|11531.93|11531.93|11531.93|11531.93|11531.93|11531.93|0
1641810770000|2022-01-10 10:32:50|11530.33|11530.33|11531.93|11531.93|11531.93|11531.93|11530.33|11530.33|0
1641810790000|2022-01-10 10:33:10|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|0
1641810800000|2022-01-10 10:33:20|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|0
1641810850000|2022-01-10 10:34:10|11536.56|11536.56|11536.56|11536.56|11536.56|11536.56|11536.56|11536.56|0
1641810860000|2022-01-10 10:34:20|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|0
1641810900000|2022-01-10 10:35:00|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|0
1641810960000|2022-01-10 10:36:00|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|0
1641811000000|2022-01-10 10:36:40|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|0
1641811120000|2022-01-10 10:38:40|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|0
1641811210000|2022-01-10 10:40:10|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|0
1641811270000|2022-01-10 10:41:10|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|11533.37|0
1641811350000|2022-01-10 10:42:30|11532.28|11532.28|11532.28|11532.28|11532.28|11532.28|11532.28|11532.28|0
1641811360000|2022-01-10 10:42:40|11530.67|11530.67|11531.18|11531.18|11532.28|11532.28|11530.67|11530.67|0
1641811370000|2022-01-10 10:42:50|11530.09|11530.09|11529.62|11529.62|11530.09|11530.09|11529.62|11529.62|0
1641811380000|2022-01-10 10:43:00|11524.79|11524.79|11524.06|11524.06|11524.79|11524.79|11524.06|11524.06|0
1641811390000|2022-01-10 10:43:10|11523.34|11523.34|11522.61|11522.61|11523.34|11523.34|11522.61|11522.61|0
1641811410000|2022-01-10 10:43:30|11521|11521|11522.61|11522.61|11522.61|11522.61|11521|11521|0
1641811420000|2022-01-10 10:43:40|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|11522.14|0
1641811470000|2022-01-10 10:44:30|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|11517.31|0
1641811490000|2022-01-10 10:44:50|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|0
1641811500000|2022-01-10 10:45:00|11513.39|11513.39|11512.46|11512.46|11513.39|11513.39|11512.46|11512.46|0
1641811520000|2022-01-10 10:45:20|11511.99|11511.99|11511.99|11511.99|11511.99|11511.99|11511.99|11511.99|0
1641811560000|2022-01-10 10:46:00|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|0
1641811590000|2022-01-10 10:46:30|11510.79|11510.79|11511.88|11511.88|11511.88|11511.88|11510.79|11510.79|0
1641811620000|2022-01-10 10:47:00|11513.49|11513.49|11513.49|11513.49|11513.49|11513.49|11513.49|11513.49|0
1641811630000|2022-01-10 10:47:10|11510.28|11510.28|11508.67|11508.67|11510.28|11510.28|11508.67|11508.67|0
1641811670000|2022-01-10 10:47:50|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|11510.12|0
1641811680000|2022-01-10 10:48:00|11509.65|11509.65|11509.65|11509.65|11509.65|11509.65|11509.65|11509.65|0
1641811700000|2022-01-10 10:48:20|11507.46|11507.46|11505.85|11505.85|11507.46|11507.46|11505.85|11505.85|0
1641811720000|2022-01-10 10:48:40|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|0
1641811730000|2022-01-10 10:48:50|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|0
1641811740000|2022-01-10 10:49:00|11509.07|11509.07|11507.62|11507.62|11509.07|11509.07|11507.62|11507.62|0
1641811780000|2022-01-10 10:49:40|11508.2|11508.2|11509.07|11509.07|11509.07|11509.07|11508.2|11508.2|0
1641811790000|2022-01-10 10:49:50|11510.67|11510.67|11510.67|11510.67|11510.67|11510.67|11510.67|11510.67|0
1641811830000|2022-01-10 10:50:30|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|11511.77|0
1641811860000|2022-01-10 10:51:00|11513.18|11513.18|11513.18|11513.18|11513.18|11513.18|11513.18|11513.18|0
1641811890000|2022-01-10 10:51:30|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|11513.91|0
1641811990000|2022-01-10 10:53:10|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|11514.78|0
1641812070000|2022-01-10 10:54:30|11513.68|11513.68|11513.68|11513.68|11513.68|11513.68|11513.68|11513.68|0
1641812120000|2022-01-10 10:55:20|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|0
1641812180000|2022-01-10 10:56:20|11514.56|11514.56|11514.56|11514.56|11514.56|11514.56|11514.56|11514.56|0
1641812220000|2022-01-10 10:57:00|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|11511.35|0
1641812280000|2022-01-10 10:58:00|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|0
1641812340000|2022-01-10 10:59:00|11509.68|11509.68|11508.74|11508.74|11509.68|11509.68|11508.74|11508.74|0
1641812360000|2022-01-10 10:59:20|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|0
1641812370000|2022-01-10 10:59:30|11503.45|11503.45|11502.28|11502.28|11503.45|11503.45|11502.28|11502.28|0
1641812390000|2022-01-10 10:59:50|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|0
1641812400000|2022-01-10 11:00:00|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|0
1641812480000|2022-01-10 11:01:20|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|0
1641812500000|2022-01-10 11:01:40|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|11498.94|0
1641812530000|2022-01-10 11:02:10|11497.53|11497.53|11497.53|11497.53|11497.53|11497.53|11497.53|11497.53|0
1641812560000|2022-01-10 11:02:40|11496.81|11496.81|11496.08|11496.08|11496.81|11496.81|11496.08|11496.08|0
1641812580000|2022-01-10 11:03:00|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|0
1641812610000|2022-01-10 11:03:30|11493.37|11493.37|11493.37|11493.37|11493.37|11493.37|11493.37|11493.37|0
1641812620000|2022-01-10 11:03:40|11492.18|11492.18|11485.79|11485.79|11492.18|11492.18|11485.79|11485.79|0
1641812650000|2022-01-10 11:04:10|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|11489.01|0
1641812690000|2022-01-10 11:04:50|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|11485.79|0
1641812740000|2022-01-10 11:05:40|11485.07|11485.07|11484.34|11484.34|11485.07|11485.07|11484.34|11484.34|0
1641812760000|2022-01-10 11:06:00|11482.73|11482.73|11482.73|11482.73|11482.73|11482.73|11482.73|11482.73|0
1641812780000|2022-01-10 11:06:20|11482|11482|11482|11482|11482|11482|11482|11482|0
1641812790000|2022-01-10 11:06:30|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|11483.46|0
1641812900000|2022-01-10 11:08:20|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|11481.85|0
1641812910000|2022-01-10 11:08:30|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|11479.97|0
1641813000000|2022-01-10 11:10:00|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|0
1641813020000|2022-01-10 11:10:20|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|0
1641813040000|2022-01-10 11:10:40|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|0
1641813060000|2022-01-10 11:11:00|11473.48|11473.48|11473.88|11473.88|11474.61|11474.61|11473.48|11473.48|0
1641813070000|2022-01-10 11:11:10|11472.75|11472.75|11472.78|11472.78|11473.88|11473.88|11472.75|11472.75|0
1641813080000|2022-01-10 11:11:20|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|11471.69|0
1641813110000|2022-01-10 11:11:50|11471.11|11471.11|11470.08|11470.08|11472.27|11472.27|11470.08|11470.08|0
1641813120000|2022-01-10 11:12:00|11471.17|11471.17|11471.17|11471.17|11471.17|11471.17|11471.17|11471.17|0
1641813160000|2022-01-10 11:12:40|11468.92|11468.92|11468.92|11468.92|11468.92|11468.92|11468.92|11468.92|0
1641813170000|2022-01-10 11:12:50|11470.05|11470.05|11468.64|11468.64|11470.05|11470.05|11468.64|11468.64|0
1641813190000|2022-01-10 11:13:10|11468|11468|11468|11468|11468|11468|11468|11468|0
1641813290000|2022-01-10 11:14:50|11462.7|11462.7|11464.31|11464.31|11464.31|11464.31|11462.7|11462.7|0
1641813300000|2022-01-10 11:15:00|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|11462.7|0
1641813310000|2022-01-10 11:15:10|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|0
1641813340000|2022-01-10 11:15:40|11465.45|11465.45|11464.32|11464.32|11465.45|11465.45|11464.32|11464.32|0
1641813360000|2022-01-10 11:16:00|11464.9|11464.9|11466.51|11466.51|11466.51|11466.51|11464.9|11464.9|0
1641813390000|2022-01-10 11:16:30|11467.92|11467.92|11467.92|11467.92|11467.92|11467.92|11467.92|11467.92|0
1641813400000|2022-01-10 11:16:40|11469.01|11469.01|11469.01|11469.01|11469.01|11469.01|11468.55|11468.55|0
1641813430000|2022-01-10 11:17:10|11469.48|11469.48|11476.81|11476.81|11476.81|11476.81|11469.48|11469.48|0
1641813480000|2022-01-10 11:18:00|11475.36|11475.36|11473.75|11473.75|11475.36|11475.36|11473.75|11473.75|0
1641813700000|2022-01-10 11:21:40|11474.69|11474.69|11474.22|11474.22|11474.69|11474.69|11474.22|11474.22|0
1641813710000|2022-01-10 11:21:50|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|11474.69|0
1641813720000|2022-01-10 11:22:00|11472.5|11472.5|11471.56|11471.56|11472.5|11472.5|11471.56|11471.56|0
1641813730000|2022-01-10 11:22:10|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|11469.95|0
1641813740000|2022-01-10 11:22:20|11468.5|11468.5|11468.5|11468.5|11468.5|11468.5|11468.5|11468.5|0
1641813790000|2022-01-10 11:23:10|11467.37|11467.37|11467.37|11467.37|11467.37|11467.37|11467.37|11467.37|0
1641813820000|2022-01-10 11:23:40|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|0
1641813830000|2022-01-10 11:23:50|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|0
1641813840000|2022-01-10 11:24:00|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|0
1641813900000|2022-01-10 11:25:00|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|11464.15|0
1641813960000|2022-01-10 11:26:00|11462.55|11462.55|11462.55|11462.55|11462.55|11462.55|11462.55|11462.55|0
1641813980000|2022-01-10 11:26:20|11461.82|11461.82|11461.82|11461.82|11461.82|11461.82|11461.82|11461.82|0
1641814050000|2022-01-10 11:27:30|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|0
1641814130000|2022-01-10 11:28:50|11460.62|11460.62|11460.15|11460.15|11460.62|11460.62|11460.15|11460.15|0
1641814140000|2022-01-10 11:29:00|11456.93|11456.93|11456.93|11456.93|11456.93|11456.93|11456.93|11456.93|0
1641814150000|2022-01-10 11:29:10|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|11458.54|0
1641814160000|2022-01-10 11:29:20|11457.45|11457.45|11457.45|11457.45|11457.45|11457.45|11457.45|11457.45|0
1641814180000|2022-01-10 11:29:40|11456.72|11456.72|11456.72|11456.72|11456.72|11456.72|11456.72|11456.72|0
1641814190000|2022-01-10 11:29:50|11455.11|11455.11|11455.11|11455.11|11455.11|11455.11|11455.11|11455.11|0
1641814200000|2022-01-10 11:30:00|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|11454.02|0
1641814210000|2022-01-10 11:30:10|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|11454.74|0
1641814240000|2022-01-10 11:30:40|11456.35|11456.35|11456.35|11456.35|11456.35|11456.35|11456.35|11456.35|0
1641814250000|2022-01-10 11:30:50|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|11456.82|0
1641814270000|2022-01-10 11:31:10|11460.04|11460.04|11460.04|11460.04|11460.04|11460.04|11460.04|11460.04|0
1641814280000|2022-01-10 11:31:20|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|11461.13|0
1641814380000|2022-01-10 11:33:00|11460.41|11460.41|11460.41|11460.41|11460.41|11460.41|11460.41|11460.41|0
1641814400000|2022-01-10 11:33:20|11458.8|11458.8|11458.8|11458.8|11458.8|11458.8|11458.8|11458.8|0
1641814410000|2022-01-10 11:33:30|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|11457.19|0
1641814480000|2022-01-10 11:34:40|11456.61|11456.61|11455.67|11455.67|11456.61|11456.61|11455.67|11455.67|0
1641814530000|2022-01-10 11:35:30|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|0
1641814550000|2022-01-10 11:35:50|11454.35|11454.35|11454.35|11454.35|11454.35|11454.35|11454.35|11454.35|0
1641814570000|2022-01-10 11:36:10|11452.01|11452.01|11451.08|11451.08|11452.01|11452.01|11451.08|11451.08|0
1641814660000|2022-01-10 11:37:40|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|11451.37|0
1641814680000|2022-01-10 11:38:00|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|11450.64|0
1641814710000|2022-01-10 11:38:30|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|11449.03|0
1641814720000|2022-01-10 11:38:40|11447.93|11447.93|11447.93|11447.93|11447.93|11447.93|11447.93|11447.93|0
1641814730000|2022-01-10 11:38:50|11447.35|11447.35|11447.35|11447.35|11447.35|11447.35|11447.35|11447.35|0
1641814770000|2022-01-10 11:39:30|11446.88|11446.88|11443.67|11443.67|11446.88|11446.88|11443.67|11443.67|0
1641814790000|2022-01-10 11:39:50|11442.21|11442.21|11442.21|11442.21|11442.21|11442.21|11442.21|11442.21|0
1641814810000|2022-01-10 11:40:10|11443.67|11443.67|11443.67|11443.67|11443.67|11443.67|11443.67|11443.67|0
1641814890000|2022-01-10 11:41:30|11442.73|11442.73|11442.73|11442.73|11442.73|11442.73|11442.73|11442.73|0
1641814920000|2022-01-10 11:42:00|11441.63|11441.63|11440.03|11440.03|11441.63|11441.63|11440.03|11440.03|0
1641814940000|2022-01-10 11:42:20|11436.81|11436.81|11433.97|11433.97|11436.81|11436.81|11433.97|11433.97|0
1641814980000|2022-01-10 11:43:00|11435.07|11435.07|11435.94|11435.94|11435.94|11435.94|11435.07|11435.07|0
1641815000000|2022-01-10 11:43:20|11434.74|11434.74|11434.74|11434.74|11434.74|11434.74|11434.74|11434.74|0
1641815040000|2022-01-10 11:44:00|11433.28|11433.28|11430.78|11430.78|11433.28|11433.28|11430.78|11430.78|0
1641815060000|2022-01-10 11:44:20|11432.23|11432.23|11433.84|11433.84|11433.84|11433.84|11432.23|11432.23|0
1641815110000|2022-01-10 11:45:10|11436.39|11436.39|11438.58|11438.58|11438.58|11438.58|11436.39|11436.39|0
1641815120000|2022-01-10 11:45:20|11439.05|11439.05|11435.83|11435.83|11439.05|11439.05|11435.83|11435.83|0
1641815160000|2022-01-10 11:46:00|11435.36|11435.36|11433.76|11433.76|11435.36|11435.36|11433.76|11433.76|0
1641815220000|2022-01-10 11:47:00|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|11432.79|0
1641815250000|2022-01-10 11:47:30|11431.19|11431.19|11434.4|11434.4|11434.4|11434.4|11431.19|11431.19|0
1641815260000|2022-01-10 11:47:40|11435.13|11435.13|11435.13|11435.13|11435.13|11435.13|11435.13|11435.13|0
1641815340000|2022-01-10 11:49:00|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|11434.4|0
1641815440000|2022-01-10 11:50:40|11435.86|11435.86|11440.68|11440.68|11440.68|11440.68|11435.86|11435.86|0
1641815450000|2022-01-10 11:50:50|11441.78|11441.78|11442.87|11442.87|11442.87|11442.87|11441.78|11441.78|0
1641815480000|2022-01-10 11:51:20|11443.63|11443.63|11443.63|11443.63|11443.63|11443.63|11443.63|11443.63|0
1641815520000|2022-01-10 11:52:00|11442.02|11442.02|11440.42|11440.42|11442.02|11442.02|11440.42|11440.42|0
1641815530000|2022-01-10 11:52:10|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|11442.02|0
1641815580000|2022-01-10 11:53:00|11443.63|11443.63|11443.63|11443.63|11443.63|11443.63|11443.63|11443.63|0
1641815610000|2022-01-10 11:53:30|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|11443.16|0
1641815630000|2022-01-10 11:53:50|11447.99|11447.99|11447.99|11447.99|11447.99|11447.99|11447.99|11447.99|0
1641815650000|2022-01-10 11:54:10|11448.71|11448.71|11449.59|11449.59|11449.59|11449.59|11448.71|11448.71|0
1641815680000|2022-01-10 11:54:40|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|11448.86|0
1641815710000|2022-01-10 11:55:10|11451.21|11451.21|11450.27|11450.27|11451.21|11451.21|11450.27|11450.27|0
1641815740000|2022-01-10 11:55:40|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|0
1641815760000|2022-01-10 11:56:00|11452.28|11452.28|11450.67|11450.67|11452.28|11452.28|11450.67|11450.67|0
1641815790000|2022-01-10 11:56:30|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|11452.28|0
1641815800000|2022-01-10 11:56:40|11453.37|11453.37|11453.37|11453.37|11453.37|11453.37|11453.37|11453.37|0
1641815820000|2022-01-10 11:57:00|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|11452.9|0
1641815840000|2022-01-10 11:57:20|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|11449.68|0
1641815880000|2022-01-10 11:58:00|11450.15|11450.15|11450.15|11450.15|11450.15|11450.15|11450.15|11450.15|0
1641815940000|2022-01-10 11:59:00|11449.68|11449.68|11448.75|11448.75|11449.68|11449.68|11448.75|11448.75|0
1641816000000|2022-01-10 12:00:00|11449.87|11449.87|11451|11451|11451|11451|11449.87|11449.87|0
1641816010000|2022-01-10 12:00:10|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|11452.13|0
1641816030000|2022-01-10 12:00:30|11451.66|11451.66|11451.66|11451.66|11451.66|11451.66|11451.66|11451.66|0
1641816040000|2022-01-10 12:00:40|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|11456.48|0
1641816070000|2022-01-10 12:01:10|11455.39|11455.39|11455.39|11455.39|11455.39|11455.39|11455.39|11455.39|0
1641816130000|2022-01-10 12:02:10|11454.92|11454.92|11450.09|11450.09|11454.92|11454.92|11450.09|11450.09|0
1641816220000|2022-01-10 12:03:40|11451.7|11451.7|11451.7|11451.7|11451.7|11451.7|11451.7|11451.7|0
1641816250000|2022-01-10 12:04:10|11452.17|11452.17|11452.17|11452.17|11452.17|11452.17|11452.17|11452.17|0
1641816300000|2022-01-10 12:05:00|11451.04|11451.04|11450.1|11450.1|11451.04|11451.04|11450.1|11450.1|0
1641816440000|2022-01-10 12:07:20|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|11451.56|0
1641816480000|2022-01-10 12:08:00|11452.5|11452.5|11452.5|11452.5|11452.5|11452.5|11452.5|11452.5|0
1641816540000|2022-01-10 12:09:00|11451.4|11451.4|11447.72|11447.72|11451.4|11451.4|11447.72|11447.72|0
1641816550000|2022-01-10 12:09:10|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|0
1641816560000|2022-01-10 12:09:20|11449.79|11449.79|11449.79|11449.79|11449.79|11449.79|11449.79|11449.79|0
1641816600000|2022-01-10 12:10:00|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|0
1641816620000|2022-01-10 12:10:20|11449.97|11449.97|11449.97|11449.97|11449.97|11449.97|11449.97|11449.97|0
1641816680000|2022-01-10 12:11:20|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|0
1641816690000|2022-01-10 12:11:30|11448.04|11448.04|11446.95|11446.95|11448.04|11448.04|11446.95|11446.95|0
1641816710000|2022-01-10 12:11:50|11443.73|11443.73|11444.76|11444.76|11445.34|11445.34|11443.73|11443.73|0
1641816740000|2022-01-10 12:12:20|11443.15|11443.15|11443.15|11443.15|11443.15|11443.15|11443.15|11443.15|0
1641816780000|2022-01-10 12:13:00|11441.27|11441.27|11441.27|11441.27|11441.27|11441.27|11441.27|11441.27|0
1641816860000|2022-01-10 12:14:20|11440.18|11440.18|11432.65|11432.65|11440.18|11440.18|11432.65|11432.65|0
1641816880000|2022-01-10 12:14:40|11431.92|11431.92|11430.46|11430.46|11431.92|11431.92|11430.46|11430.46|0
1641816890000|2022-01-10 12:14:50|11431.04|11431.04|11431.34|11431.34|11431.34|11431.34|11431.04|11431.04|0
1641816920000|2022-01-10 12:15:20|11432.94|11432.94|11432.94|11432.94|11432.94|11432.94|11432.94|11432.94|0
1641816940000|2022-01-10 12:15:40|11432.65|11432.65|11430.75|11430.75|11432.65|11432.65|11430.75|11430.75|0
1641816960000|2022-01-10 12:16:00|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|0
1641816970000|2022-01-10 12:16:10|11429.16|11429.16|11429.16|11429.16|11429.16|11429.16|11429.16|11429.16|0
1641816990000|2022-01-10 12:16:30|11430.25|11430.25|11430.25|11430.25|11430.25|11430.25|11430.25|11430.25|0
1641817010000|2022-01-10 12:16:50|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|11429.78|0
1641817020000|2022-01-10 12:17:00|11428.66|11428.66|11428.66|11428.66|11428.66|11428.66|11428.66|11428.66|0
1641817060000|2022-01-10 12:17:40|11423.83|11423.83|11423.83|11423.83|11423.83|11423.83|11423.83|11423.83|0
1641817090000|2022-01-10 12:18:10|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|11424.3|0
1641817100000|2022-01-10 12:18:20|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|11423.36|0
1641817120000|2022-01-10 12:18:40|11424.82|11424.82|11422.64|11422.64|11424.82|11424.82|11422.64|11422.64|0
1641817130000|2022-01-10 12:18:50|11421.91|11421.91|11421.18|11421.18|11421.91|11421.91|11421.18|11421.18|0
1641817180000|2022-01-10 12:19:40|11419.77|11419.77|11419.77|11419.77|11419.77|11419.77|11419.77|11419.77|0
1641817190000|2022-01-10 12:19:50|11418.68|11418.68|11416.71|11416.71|11418.68|11418.68|11416.71|11416.71|0
1641817260000|2022-01-10 12:21:00|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|11413.49|0
1641817290000|2022-01-10 12:21:30|11412.08|11412.08|11406.79|11406.79|11412.08|11412.08|11405.18|11405.18|0
1641817300000|2022-01-10 12:21:40|11408.4|11408.4|11406.94|11406.94|11408.4|11408.4|11406.94|11406.94|0
1641817330000|2022-01-10 12:22:10|11406.47|11406.47|11406.47|11406.47|11406.47|11406.47|11406.47|11406.47|0
1641817340000|2022-01-10 12:22:20|11404.87|11404.87|11404.87|11404.87|11404.87|11404.87|11404.87|11404.87|0
1641817360000|2022-01-10 12:22:40|11401.65|11401.65|11400.04|11400.04|11401.65|11401.65|11400.04|11400.04|0
1641817370000|2022-01-10 12:22:50|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|0
1641817380000|2022-01-10 12:23:00|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|0
1641817400000|2022-01-10 12:23:20|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|11398.63|0
1641817430000|2022-01-10 12:23:50|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|0
1641817440000|2022-01-10 12:24:00|11399.51|11399.51|11399.51|11399.51|11399.51|11399.51|11399.51|11399.51|0
1641817450000|2022-01-10 12:24:10|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|0
1641817460000|2022-01-10 12:24:20|11395.71|11395.71|11397.32|11397.32|11397.32|11397.32|11395.71|11395.71|0
1641817470000|2022-01-10 12:24:30|11397.79|11397.79|11397.79|11397.79|11397.79|11397.79|11397.79|11397.79|0
1641817500000|2022-01-10 12:25:00|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|11398.26|0
1641817540000|2022-01-10 12:25:40|11400.44|11400.44|11400.44|11400.44|11400.44|11400.44|11400.44|11400.44|0
1641817570000|2022-01-10 12:26:10|11397.23|11397.23|11397.23|11397.23|11397.23|11397.23|11397.23|11397.23|0
1641817640000|2022-01-10 12:27:20|11402.05|11402.05|11398.84|11398.84|11402.05|11402.05|11398.84|11398.84|0
1641817650000|2022-01-10 12:27:30|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|0
1641817720000|2022-01-10 12:28:40|11396.34|11396.34|11396.34|11396.34|11396.34|11396.34|11396.34|11396.34|0
1641817760000|2022-01-10 12:29:20|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|11395.05|0
1641817780000|2022-01-10 12:29:40|11394.32|11394.32|11391.04|11391.04|11394.32|11394.32|11391.04|11391.04|0
1641817810000|2022-01-10 12:30:10|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|11392.13|0
1641817820000|2022-01-10 12:30:20|11385.7|11385.7|11377.75|11377.75|11385.7|11385.7|11377.75|11377.75|0
1641817830000|2022-01-10 12:30:30|11376.3|11376.3|11376.3|11376.3|11376.3|11376.3|11376.3|11376.3|0
1641817840000|2022-01-10 12:30:40|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|0
1641817880000|2022-01-10 12:31:20|11378.79|11378.79|11378.79|11378.79|11378.79|11378.79|11378.79|11378.79|0
1641817900000|2022-01-10 12:31:40|11377.69|11377.69|11376.08|11376.08|11377.69|11377.69|11375.61|11375.61|0
1641817910000|2022-01-10 12:31:50|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|11374.28|0
1641817920000|2022-01-10 12:32:00|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|0
1641817940000|2022-01-10 12:32:20|11374.25|11374.25|11374.98|11374.98|11374.98|11374.98|11374.25|11374.25|0
1641817960000|2022-01-10 12:32:40|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1641817970000|2022-01-10 12:32:50|11374.1|11374.1|11374.83|11374.83|11374.83|11374.83|11374.1|11374.1|0
1641818000000|2022-01-10 12:33:20|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|0
1641818050000|2022-01-10 12:34:10|11372.49|11372.49|11371.55|11371.55|11372.49|11372.49|11371.55|11371.55|0
1641818060000|2022-01-10 12:34:20|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|0
1641818130000|2022-01-10 12:35:30|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|0
1641818140000|2022-01-10 12:35:40|11370.4|11370.4|11372.01|11372.01|11373.62|11373.62|11370.4|11370.4|0
1641818150000|2022-01-10 12:35:50|11368.79|11368.79|11367.18|11367.18|11368.79|11368.79|11367.18|11367.18|0
1641818200000|2022-01-10 12:36:40|11367.91|11367.91|11367.91|11367.91|11367.91|11367.91|11367.91|11367.91|0
1641818240000|2022-01-10 12:37:20|11369.79|11369.79|11370.26|11370.26|11370.26|11370.26|11369.79|11369.79|0
1641818260000|2022-01-10 12:37:40|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|0
1641818270000|2022-01-10 12:37:50|11372.96|11372.96|11376.18|11376.18|11376.18|11376.18|11372.96|11372.96|0
1641818280000|2022-01-10 12:38:00|11376.76|11376.76|11376.76|11376.76|11376.76|11376.76|11376.76|11376.76|0
1641818290000|2022-01-10 12:38:10|11377.36|11377.36|11377.36|11377.36|11377.36|11377.36|11377.36|11377.36|0
1641818320000|2022-01-10 12:38:40|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|11376.89|0
1641818330000|2022-01-10 12:38:50|11372.07|11372.07|11372.07|11372.07|11372.07|11372.07|11372.07|11372.07|0
1641818430000|2022-01-10 12:40:30|11372.79|11372.79|11372.79|11372.79|11372.79|11372.79|11372.07|11372.07|0
1641818440000|2022-01-10 12:40:40|11376.01|11376.01|11372.79|11372.79|11376.01|11376.01|11372.79|11372.79|0
1641818500000|2022-01-10 12:41:40|11377.62|11377.62|11377.62|11377.62|11377.62|11377.62|11377.62|11377.62|0
1641818550000|2022-01-10 12:42:30|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|11378.71|0
1641818640000|2022-01-10 12:44:00|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|0
1641818670000|2022-01-10 12:44:30|11378.2|11378.2|11377.47|11377.47|11378.2|11378.2|11377.47|11377.47|0
1641818700000|2022-01-10 12:45:00|11378.57|11378.57|11377.47|11377.47|11378.57|11378.57|11377.47|11377.47|0
1641818730000|2022-01-10 12:45:30|11374.25|11374.25|11372.65|11372.65|11374.25|11374.25|11372.65|11372.65|0
1641818740000|2022-01-10 12:45:40|11371.19|11371.19|11371.19|11371.19|11371.19|11371.19|11371.19|11371.19|0
1641818750000|2022-01-10 12:45:50|11370.32|11370.32|11370.9|11370.9|11370.9|11370.9|11370.32|11370.32|0
1641818770000|2022-01-10 12:46:10|11370.32|11370.32|11369.23|11369.23|11370.32|11370.32|11369.23|11369.23|0
1641818780000|2022-01-10 12:46:20|11368.5|11368.5|11368.5|11368.5|11368.5|11368.5|11368.5|11368.5|0
1641818810000|2022-01-10 12:46:50|11368.03|11368.03|11364.35|11364.35|11368.03|11368.03|11364.35|11364.35|0
1641818820000|2022-01-10 12:47:00|11363.22|11363.22|11363.22|11363.22|11363.22|11363.22|11363.22|11363.22|0
1641818930000|2022-01-10 12:48:50|11363.95|11363.95|11363.95|11363.95|11363.95|11363.95|11363.95|11363.95|0
1641818970000|2022-01-10 12:49:30|11367.16|11367.16|11362.34|11362.34|11367.16|11367.16|11361.87|11361.87|0
1641818980000|2022-01-10 12:49:40|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|11360.88|0
1641819000000|2022-01-10 12:50:00|11361.17|11361.17|11360.05|11360.05|11361.17|11361.17|11360.05|11360.05|0
1641819010000|2022-01-10 12:50:10|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|11359.11|0
1641819040000|2022-01-10 12:50:40|11358.01|11358.01|11357.64|11357.64|11358.01|11358.01|11356.92|11356.92|0
1641819060000|2022-01-10 12:51:00|11358.74|11358.74|11359|11359|11359|11359|11358.27|11358.27|0
1641819090000|2022-01-10 12:51:30|11359.94|11359.94|11354.96|11354.96|11359.94|11359.94|11354.96|11354.96|0
1641819100000|2022-01-10 12:51:40|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|0
1641819110000|2022-01-10 12:51:50|11352.26|11352.26|11350.65|11350.65|11352.26|11352.26|11350.65|11350.65|0
1641819140000|2022-01-10 12:52:20|11349.92|11349.92|11350.65|11350.65|11350.65|11350.65|11349.92|11349.92|0
1641819170000|2022-01-10 12:52:50|11350.94|11350.94|11350.94|11350.94|11350.94|11350.94|11350.94|11350.94|0
1641819220000|2022-01-10 12:53:40|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|0
1641819250000|2022-01-10 12:54:10|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|0
1641819260000|2022-01-10 12:54:20|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|0
1641819280000|2022-01-10 12:54:40|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|0
1641819310000|2022-01-10 12:55:10|11352.14|11352.14|11352.14|11352.14|11352.14|11352.14|11352.14|11352.14|0
1641819320000|2022-01-10 12:55:20|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|0
1641819420000|2022-01-10 12:57:00|11350.94|11350.94|11350.21|11350.21|11350.94|11350.94|11350.21|11350.21|0
1641819430000|2022-01-10 12:57:10|11349.01|11349.01|11349.01|11349.01|11349.01|11349.01|11349.01|11349.01|0
1641819440000|2022-01-10 12:57:20|11345.79|11345.79|11344.63|11344.63|11345.79|11345.79|11344.63|11344.63|0
1641819460000|2022-01-10 12:57:40|11342.71|11342.71|11342.71|11342.71|11342.71|11342.71|11342.71|11342.71|0
1641819480000|2022-01-10 12:58:00|11341.98|11341.98|11341.25|11341.25|11341.98|11341.98|11341.25|11341.25|0
1641819540000|2022-01-10 12:59:00|11340.16|11340.16|11336.94|11336.94|11340.16|11340.16|11336.94|11336.94|0
1641819590000|2022-01-10 12:59:50|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|11336.21|0
1641819610000|2022-01-10 13:00:10|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|11334.61|0
1641819630000|2022-01-10 13:00:30|11337.82|11337.82|11339.43|11339.43|11339.43|11339.43|11337.82|11337.82|0
1641819680000|2022-01-10 13:01:20|11338.02|11338.02|11339.43|11339.43|11339.43|11339.43|11338.02|11338.02|0
1641819700000|2022-01-10 13:01:40|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|0
1641819710000|2022-01-10 13:01:50|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|0
1641819730000|2022-01-10 13:02:10|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|0
1641819740000|2022-01-10 13:02:20|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|11335.79|0
1641819750000|2022-01-10 13:02:30|11334.18|11334.18|11333.89|11333.89|11334.18|11334.18|11333.89|11333.89|0
1641819780000|2022-01-10 13:03:00|11334.99|11334.99|11333.89|11333.89|11334.99|11334.99|11333.89|11333.89|0
1641819790000|2022-01-10 13:03:10|11335.5|11335.5|11335.5|11335.5|11335.5|11335.5|11335.5|11335.5|0
1641819800000|2022-01-10 13:03:20|11336.08|11336.08|11336.95|11336.95|11336.95|11336.95|11336.08|11336.08|0
1641819890000|2022-01-10 13:04:50|11339.5|11339.5|11340.96|11340.96|11340.96|11340.96|11339.5|11339.5|0
1641819910000|2022-01-10 13:05:10|11340.49|11340.49|11340.49|11340.49|11340.49|11340.49|11340.49|11340.49|0
1641819960000|2022-01-10 13:06:00|11338.88|11338.88|11338.88|11338.88|11338.88|11338.88|11338.88|11338.88|0
1641819970000|2022-01-10 13:06:10|11340.96|11340.96|11344.13|11344.13|11344.13|11344.13|11340.96|11340.96|0
1641820010000|2022-01-10 13:06:50|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|0
1641820030000|2022-01-10 13:07:10|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|0
1641820070000|2022-01-10 13:07:50|11345.74|11345.74|11341.94|11341.94|11345.74|11345.74|11341.94|11341.94|0
1641820140000|2022-01-10 13:09:00|11341.21|11341.21|11341.21|11341.21|11341.21|11341.21|11341.21|11341.21|0
1641820200000|2022-01-10 13:10:00|11339.6|11339.6|11339.6|11339.6|11339.6|11339.6|11339.6|11339.6|0
1641820240000|2022-01-10 13:10:40|11338|11338|11338|11338|11338|11338|11338|11338|0
1641820290000|2022-01-10 13:11:30|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|11337.27|0
1641820350000|2022-01-10 13:12:30|11336.69|11336.69|11335.82|11335.82|11336.69|11336.69|11335.82|11335.82|0
1641820370000|2022-01-10 13:12:50|11336.54|11336.54|11335.82|11335.82|11336.54|11336.54|11335.82|11335.82|0
1641820390000|2022-01-10 13:13:10|11334.15|11334.15|11334.15|11334.15|11334.15|11334.15|11334.15|11334.15|0
1641820400000|2022-01-10 13:13:20|11335.25|11335.25|11333.05|11333.05|11335.25|11335.25|11333.05|11333.05|0
1641820420000|2022-01-10 13:13:40|11331.96|11331.96|11330.5|11330.5|11331.96|11331.96|11330.5|11330.5|0
1641820430000|2022-01-10 13:13:50|11330.03|11330.03|11329.44|11329.44|11330.03|11330.03|11329.44|11329.44|0
1641820440000|2022-01-10 13:14:00|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|0
1641820450000|2022-01-10 13:14:10|11332.94|11332.94|11332.94|11332.94|11332.94|11332.94|11332.94|11332.94|0
1641820510000|2022-01-10 13:15:10|11331.33|11331.33|11331.33|11331.33|11331.33|11331.33|11331.33|11331.33|0
1641820530000|2022-01-10 13:15:30|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|11329.73|0
1641820570000|2022-01-10 13:16:10|11331.33|11331.33|11329.73|11329.73|11331.33|11331.33|11329.73|11329.73|0
1641820580000|2022-01-10 13:16:20|11329|11329|11329|11329|11329|11329|11329|11329|0
1641820620000|2022-01-10 13:17:00|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|11328.42|0
1641820670000|2022-01-10 13:17:50|11327.69|11327.69|11326.81|11326.81|11327.69|11327.69|11326.08|11326.08|0
1641820690000|2022-01-10 13:18:10|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|0
1641820700000|2022-01-10 13:18:20|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|0
1641820720000|2022-01-10 13:18:40|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|11324.8|0
1641820740000|2022-01-10 13:19:00|11323.19|11323.19|11323.19|11323.19|11323.19|11323.19|11323.19|11323.19|0
1641820760000|2022-01-10 13:19:20|11323.66|11323.66|11323.66|11323.66|11323.66|11323.66|11323.66|11323.66|0
1641820800000|2022-01-10 13:20:00|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|11322.05|0
1641820830000|2022-01-10 13:20:30|11322.78|11322.78|11323.51|11323.51|11324.24|11324.24|11322.78|11322.78|0
1641820840000|2022-01-10 13:20:40|11328.33|11328.33|11326.73|11326.73|11328.33|11328.33|11326.73|11326.73|0
1641820850000|2022-01-10 13:20:50|11327.67|11327.67|11328.39|11328.39|11328.39|11328.39|11327.67|11327.67|0
1641820920000|2022-01-10 13:22:00|11326.32|11326.32|11326.32|11326.32|11326.32|11326.32|11326.32|11326.32|0
1641820960000|2022-01-10 13:22:40|11325.59|11325.59|11324.86|11324.86|11325.59|11325.59|11324.86|11324.86|0
1641820970000|2022-01-10 13:22:50|11328.08|11328.08|11326.47|11326.47|11328.08|11328.08|11326.47|11326.47|0
1641820980000|2022-01-10 13:23:00|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|11325.74|0
1641821020000|2022-01-10 13:23:40|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|11325.1|0
1641821040000|2022-01-10 13:24:00|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|0
1641821070000|2022-01-10 13:24:30|11326.66|11326.66|11326.66|11326.66|11326.66|11326.66|11326.66|11326.66|0
1641821120000|2022-01-10 13:25:20|11327.76|11327.76|11327.76|11327.76|11327.76|11327.76|11327.76|11327.76|0
1641821150000|2022-01-10 13:25:50|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|11330.98|0
1641821200000|2022-01-10 13:26:40|11331.56|11331.56|11332.14|11332.14|11332.14|11332.14|11331.56|11331.56|0
1641821230000|2022-01-10 13:27:10|11328.92|11328.92|11330.53|11330.53|11330.53|11330.53|11328.92|11328.92|0
1641821250000|2022-01-10 13:27:30|11330.24|11330.24|11330.24|11330.24|11330.24|11330.24|11330.24|11330.24|0
1641821270000|2022-01-10 13:27:50|11331.33|11331.33|11331.33|11331.33|11331.33|11331.33|11331.33|11331.33|0
1641821300000|2022-01-10 13:28:20|11332.74|11332.74|11332.16|11332.16|11332.74|11332.74|11332.16|11332.16|0
1641821320000|2022-01-10 13:28:40|11327.34|11327.34|11320.9|11320.9|11327.34|11327.34|11319.3|11319.3|0
1641821330000|2022-01-10 13:28:50|11324.12|11324.12|11324.12|11324.12|11324.12|11324.12|11324.12|11324.12|0
1641821340000|2022-01-10 13:29:00|11323.03|11323.03|11322.56|11322.56|11323.03|11323.03|11322.56|11322.56|0
1641821350000|2022-01-10 13:29:10|11324.16|11324.16|11322.56|11322.56|11324.16|11324.16|11322.56|11322.56|0
1641821400000|2022-01-10 13:30:00|11324.16|11324.16|11324.74|11324.74|11324.74|11324.74|11324.16|11324.16|0
1641821420000|2022-01-10 13:30:20|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|0
1641821460000|2022-01-10 13:31:00|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|0
1641821480000|2022-01-10 13:31:20|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|11325.87|0
1641821490000|2022-01-10 13:31:30|11324.26|11324.26|11322.66|11322.66|11324.26|11324.26|11322.66|11322.66|0
1641821500000|2022-01-10 13:31:40|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|11324.26|0
1641821510000|2022-01-10 13:31:50|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|11322.66|0
1641821520000|2022-01-10 13:32:00|11321.05|11321.05|11316.89|11316.89|11321.05|11321.05|11316.89|11316.89|0
1641821590000|2022-01-10 13:33:10|11315.8|11315.8|11313.83|11313.83|11315.8|11315.8|11313.61|11313.61|0
1641821600000|2022-01-10 13:33:20|11312.22|11312.22|11310.14|11310.14|11312.22|11312.22|11310.14|11310.14|0
1641821630000|2022-01-10 13:33:50|11311.11|11311.11|11311.11|11311.11|11311.11|11311.11|11311.11|11311.11|0
1641821670000|2022-01-10 13:34:30|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|0
1641821680000|2022-01-10 13:34:40|11313.44|11313.44|11312.71|11312.71|11313.44|11313.44|11312.71|11312.71|0
1641821690000|2022-01-10 13:34:50|11311.11|11311.11|11311.11|11311.11|11311.11|11311.11|11311.11|11311.11|0
1641821700000|2022-01-10 13:35:00|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|11309.5|0
1641821740000|2022-01-10 13:35:40|11308.56|11308.56|11307.62|11307.62|11308.56|11308.56|11307.62|11307.62|0
1641821750000|2022-01-10 13:35:50|11309.23|11309.23|11306.01|11306.01|11309.23|11309.23|11306.01|11306.01|0
1641821780000|2022-01-10 13:36:20|11309.23|11309.23|11309.23|11309.23|11309.23|11309.23|11309.23|11309.23|0
1641821790000|2022-01-10 13:36:30|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|11310.84|0
1641821830000|2022-01-10 13:37:10|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|11313.03|0
1641821840000|2022-01-10 13:37:20|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|0
1641821910000|2022-01-10 13:38:30|11314.26|11314.26|11314.26|11314.26|11314.26|11314.26|11314.26|11314.26|0
1641821930000|2022-01-10 13:38:50|11314.98|11314.98|11314.98|11314.98|11314.98|11314.98|11314.98|11314.98|0
1641821940000|2022-01-10 13:39:00|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|11314.51|0
1641821960000|2022-01-10 13:39:20|11316.12|11316.12|11316.12|11316.12|11316.12|11316.12|11316.12|11316.12|0
1641822000000|2022-01-10 13:40:00|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|11316.59|0
1641822010000|2022-01-10 13:40:10|11317.06|11317.06|11317.06|11317.06|11317.06|11317.06|11317.06|11317.06|0
1641822060000|2022-01-10 13:41:00|11317.93|11317.93|11318.22|11318.22|11318.22|11318.22|11317.93|11317.93|0
1641822080000|2022-01-10 13:41:20|11321.44|11321.44|11321.87|11321.87|11321.87|11321.87|11320.71|11320.71|0
1641822140000|2022-01-10 13:42:20|11320.26|11320.26|11320.26|11320.26|11320.26|11320.26|11320.26|11320.26|0
1641822200000|2022-01-10 13:43:20|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|11317.05|0
1641822210000|2022-01-10 13:43:30|11317.99|11317.99|11317.99|11317.99|11317.99|11317.99|11317.99|11317.99|0
1641822220000|2022-01-10 13:43:40|11316.89|11316.89|11315.28|11315.28|11316.89|11316.89|11313.68|11313.68|0
1641822250000|2022-01-10 13:44:10|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|11314.19|0
1641822270000|2022-01-10 13:44:30|11313.25|11313.25|11313.25|11313.25|11313.25|11313.25|11313.25|11313.25|0
1641822280000|2022-01-10 13:44:40|11312.78|11312.78|11312.78|11312.78|11312.78|11312.78|11312.78|11312.78|0
1641822310000|2022-01-10 13:45:10|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|11309.56|0
1641822320000|2022-01-10 13:45:20|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|11311.17|0
1641822340000|2022-01-10 13:45:40|11311.64|11311.64|11311.64|11311.64|11311.64|11311.64|11311.64|11311.64|0
1641822350000|2022-01-10 13:45:50|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|0
1641822420000|2022-01-10 13:47:00|11307.14|11307.14|11303.16|11303.16|11307.14|11307.14|11303.16|11303.16|0
1641822430000|2022-01-10 13:47:10|11302.58|11302.58|11298.78|11298.78|11302.58|11302.58|11298.78|11298.78|0
1641822520000|2022-01-10 13:48:40|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|0
1641822530000|2022-01-10 13:48:50|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|11299.92|0
1641822550000|2022-01-10 13:49:10|11298.82|11298.82|11297.73|11297.73|11298.82|11298.82|11297.73|11297.73|0
1641822580000|2022-01-10 13:49:40|11297|11297|11300.29|11300.29|11300.29|11300.29|11297|11297|0
1641822600000|2022-01-10 13:50:00|11301.02|11301.02|11301.74|11301.74|11301.74|11301.74|11301.02|11301.02|0
1641822620000|2022-01-10 13:50:20|11303.35|11303.35|11302.21|11302.21|11303.35|11303.35|11301.74|11301.74|0
1641822640000|2022-01-10 13:50:40|11302.94|11302.94|11302.94|11302.94|11302.94|11302.94|11302.94|11302.94|0
1641822650000|2022-01-10 13:50:50|11302.65|11302.65|11302.65|11302.65|11302.65|11302.65|11302.65|11302.65|0
1641822660000|2022-01-10 13:51:00|11303.59|11303.59|11308|11308|11308|11308|11303.59|11303.59|0
1641822710000|2022-01-10 13:51:50|11310.19|11310.19|11310.19|11310.19|11310.19|11310.19|11310.19|11310.19|0
1641822790000|2022-01-10 13:53:10|11309.72|11309.72|11309.72|11309.72|11309.72|11309.72|11309.72|11309.72|0
1641822800000|2022-01-10 13:53:20|11308.12|11308.12|11306.51|11306.51|11308.12|11308.12|11306.51|11306.51|0
1641822810000|2022-01-10 13:53:30|11304.9|11304.9|11302.24|11302.24|11304.9|11304.9|11302.24|11302.24|0
1641822860000|2022-01-10 13:54:20|11301.77|11301.77|11301.04|11301.04|11301.77|11301.77|11301.04|11301.04|0
1641822880000|2022-01-10 13:54:40|11301.77|11301.77|11301.77|11301.77|11301.77|11301.77|11301.77|11301.77|0
1641822910000|2022-01-10 13:55:10|11302.35|11302.35|11301.77|11301.77|11302.35|11302.35|11301.77|11301.77|0
1641822920000|2022-01-10 13:55:20|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|11296.95|11296.95|0
1641822940000|2022-01-10 13:55:40|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|11299.28|0
1641822960000|2022-01-10 13:56:00|11300.89|11300.89|11300.89|11300.89|11300.89|11300.89|11300.89|11300.89|0
1641822980000|2022-01-10 13:56:20|11300.16|11300.16|11300.16|11300.16|11300.16|11300.16|11300.16|11300.16|0
1641823020000|2022-01-10 13:57:00|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|11298.55|0
1641823030000|2022-01-10 13:57:10|11296.95|11296.95|11296.95|11296.95|11296.95|11296.95|11296.95|11296.95|0
1641823050000|2022-01-10 13:57:30|11296.48|11296.48|11296.95|11296.95|11296.95|11296.95|11296.48|11296.48|0
1641823100000|2022-01-10 13:58:20|11297.42|11297.42|11297.42|11297.42|11297.42|11297.42|11297.42|11297.42|0
1641823140000|2022-01-10 13:59:00|11296.95|11296.95|11296.95|11296.95|11296.95|11296.95|11296.95|11296.95|0
1641823150000|2022-01-10 13:59:10|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|11295.85|0
1641823160000|2022-01-10 13:59:20|11294.24|11294.24|11291.54|11291.54|11294.24|11294.24|11291.54|11291.54|0
1641823200000|2022-01-10 14:00:00|11292.63|11292.63|11292.63|11292.63|11293.73|11293.73|11292.63|11292.63|0
1641823210000|2022-01-10 14:00:10|11293.1|11293.1|11296.32|11296.32|11296.32|11296.32|11293.1|11293.1|0
1641823220000|2022-01-10 14:00:20|11296.79|11296.79|11296.79|11296.79|11296.79|11296.79|11296.79|11296.79|0
1641823250000|2022-01-10 14:00:50|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|0
1641823260000|2022-01-10 14:01:00|11293.1|11293.1|11293.1|11293.1|11293.1|11293.1|11293.1|11293.1|0
1641823270000|2022-01-10 14:01:10|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|11294.71|0
1641823280000|2022-01-10 14:01:20|11296.32|11296.32|11297.73|11297.73|11297.73|11297.73|11296.32|11296.32|0
1641823330000|2022-01-10 14:02:10|11297.15|11297.15|11297.15|11297.15|11297.15|11297.15|11297.15|11297.15|0
1641823340000|2022-01-10 14:02:20|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|11295.55|0
1641823370000|2022-01-10 14:02:50|11296.02|11296.02|11296.02|11296.02|11296.02|11296.02|11296.02|11296.02|0
1641823400000|2022-01-10 14:03:20|11295.08|11295.08|11295.08|11295.08|11295.08|11295.08|11295.08|11295.08|0
1641823410000|2022-01-10 14:03:30|11293.47|11293.47|11293.47|11293.47|11293.47|11293.47|11293.47|11293.47|0
1641823430000|2022-01-10 14:03:50|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|11292.34|0
1641823470000|2022-01-10 14:04:30|11287.52|11287.52|11287.52|11287.52|11287.52|11287.52|11287.52|11287.52|0
1641823480000|2022-01-10 14:04:40|11286.79|11286.79|11286.79|11286.79|11286.79|11286.79|11286.79|11286.79|0
1641823490000|2022-01-10 14:04:50|11287.52|11287.52|11289.12|11289.12|11289.12|11289.12|11287.52|11287.52|0
1641823510000|2022-01-10 14:05:10|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|0
1641823520000|2022-01-10 14:05:20|11289.79|11289.79|11289.79|11289.79|11289.79|11289.79|11289.79|11289.79|0
1641823580000|2022-01-10 14:06:20|11289.07|11289.07|11289.07|11289.07|11289.07|11289.07|11289.07|11289.07|0
1641823640000|2022-01-10 14:07:20|11287.46|11287.46|11287.46|11287.46|11287.46|11287.46|11287.46|11287.46|0
1641823690000|2022-01-10 14:08:10|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|11288.19|0
1641823700000|2022-01-10 14:08:20|11287.46|11287.46|11286.73|11286.73|11287.46|11287.46|11286.73|11286.73|0
1641823710000|2022-01-10 14:08:30|11287.46|11287.46|11287.46|11287.46|11287.46|11287.46|11287.46|11287.46|0
1641823720000|2022-01-10 14:08:40|11285.85|11285.85|11282.16|11282.16|11285.85|11285.85|11282.16|11282.16|0
1641823760000|2022-01-10 14:09:20|11281.07|11281.07|11281.07|11281.07|11281.07|11281.07|11281.07|11281.07|0
1641823780000|2022-01-10 14:09:40|11281.8|11281.8|11281.8|11281.8|11281.8|11281.8|11281.8|11281.8|0
1641823800000|2022-01-10 14:10:00|11280.19|11280.19|11277.53|11277.53|11280.19|11280.19|11277.53|11277.53|0
1641823810000|2022-01-10 14:10:10|11277.82|11277.82|11278.11|11278.11|11278.69|11278.69|11277.82|11277.82|0
1641823830000|2022-01-10 14:10:30|11277.79|11277.79|11277.79|11277.79|11277.79|11277.79|11277.79|11277.79|0
1641823860000|2022-01-10 14:11:00|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|11281.01|0
1641823870000|2022-01-10 14:11:10|11279.4|11279.4|11279.4|11279.4|11279.4|11279.4|11279.4|11279.4|0
1641823880000|2022-01-10 14:11:20|11280.49|11280.49|11281.59|11281.59|11281.59|11281.59|11280.49|11280.49|0
1641823890000|2022-01-10 14:11:30|11280.49|11280.49|11280.49|11280.49|11280.49|11280.49|11280.49|11280.49|0
1641823910000|2022-01-10 14:11:50|11281.43|11281.43|11280.96|11280.96|11281.43|11281.43|11280.96|11280.96|0
1641823980000|2022-01-10 14:13:00|11277.75|11277.75|11277.28|11277.28|11277.75|11277.75|11277.28|11277.28|0
1641824000000|2022-01-10 14:13:20|11280.96|11280.96|11277.75|11277.75|11280.96|11280.96|11277.75|11277.75|0
1641824010000|2022-01-10 14:13:30|11276.62|11276.62|11276.62|11276.62|11276.62|11276.62|11276.62|11276.62|0
1641824070000|2022-01-10 14:14:30|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|0
1641824100000|2022-01-10 14:15:00|11276.62|11276.62|11276.62|11276.62|11276.62|11276.62|11276.62|11276.62|0
1641824130000|2022-01-10 14:15:30|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|0
1641824140000|2022-01-10 14:15:40|11273.4|11273.4|11271.07|11271.07|11273.4|11273.4|11271.07|11271.07|0
1641824150000|2022-01-10 14:15:50|11270.6|11270.6|11270.6|11270.6|11270.6|11270.6|11270.6|11270.6|0
1641824160000|2022-01-10 14:16:00|11269.5|11269.5|11269.5|11269.5|11269.5|11269.5|11269.5|11269.5|0
1641824180000|2022-01-10 14:16:20|11268.77|11268.77|11267.17|11267.17|11268.77|11268.77|11267.17|11267.17|0
1641824220000|2022-01-10 14:17:00|11265.56|11265.56|11266.16|11266.16|11266.16|11266.16|11265.56|11265.56|0
1641824230000|2022-01-10 14:17:10|11265.69|11265.69|11264.55|11264.55|11266.16|11266.16|11264.55|11264.55|0
1641824240000|2022-01-10 14:17:20|11264.08|11264.08|11264.08|11264.08|11264.08|11264.08|11264.08|11264.08|0
1641824270000|2022-01-10 14:17:50|11264.55|11264.55|11264.55|11264.55|11264.55|11264.55|11264.55|11264.55|0
1641824280000|2022-01-10 14:18:00|11266.16|11266.16|11264.55|11264.55|11266.16|11266.16|11264.55|11264.55|0
1641824290000|2022-01-10 14:18:10|11264.08|11264.08|11268.61|11268.61|11268.61|11268.61|11264.08|11264.08|0
1641824310000|2022-01-10 14:18:30|11269.08|11269.08|11269.08|11269.08|11269.08|11269.08|11269.08|11269.08|0
1641824330000|2022-01-10 14:18:50|11269.55|11269.55|11269.55|11269.55|11269.55|11269.55|11269.55|11269.55|0
1641824350000|2022-01-10 14:19:10|11269.08|11269.08|11267.48|11267.48|11269.08|11269.08|11267.48|11267.48|0
1641824360000|2022-01-10 14:19:20|11269.08|11269.08|11269.08|11269.08|11269.08|11269.08|11269.08|11269.08|0
1641824390000|2022-01-10 14:19:50|11268.36|11268.36|11268.36|11268.36|11268.36|11268.36|11268.36|11268.36|0
1641824400000|2022-01-10 14:20:00|11271.57|11271.57|11271.57|11271.57|11271.57|11271.57|11271.57|11271.57|0
1641824410000|2022-01-10 14:20:10|11273.18|11273.18|11270.48|11270.48|11273.18|11273.18|11270.48|11270.48|0
1641824420000|2022-01-10 14:20:20|11271.42|11271.42|11278.1|11278.1|11278.1|11278.1|11271.42|11271.42|0
1641824430000|2022-01-10 14:20:30|11278.82|11278.82|11278.82|11278.82|11278.82|11278.82|11278.82|11278.82|0
1641824470000|2022-01-10 14:21:10|11277.73|11277.73|11278.82|11278.82|11278.82|11278.82|11277.73|11277.73|0
1641824480000|2022-01-10 14:21:20|11278.1|11278.1|11276.49|11276.49|11278.1|11278.1|11276.49|11276.49|0
1641824490000|2022-01-10 14:21:30|11274.92|11274.92|11274.92|11274.92|11274.92|11274.92|11274.92|11274.92|0
1641824540000|2022-01-10 14:22:20|11273.31|11273.31|11273.31|11273.31|11273.31|11273.31|11273.31|11273.31|0
1641824550000|2022-01-10 14:22:30|11272.59|11272.59|11270.98|11270.98|11272.59|11272.59|11270.98|11270.98|0
1641824560000|2022-01-10 14:22:40|11269.88|11269.88|11269.88|11269.88|11269.88|11269.88|11269.88|11269.88|0
1641824580000|2022-01-10 14:23:00|11266.67|11266.67|11264.5|11264.5|11266.67|11266.67|11264.5|11264.5|0
1641824620000|2022-01-10 14:23:40|11266.69|11266.69|11266.22|11266.22|11266.69|11266.69|11266.22|11266.22|0
1641824630000|2022-01-10 14:23:50|11267.83|11267.83|11267.83|11267.83|11269.44|11269.44|11267.83|11267.83|0
1641824680000|2022-01-10 14:24:40|11266.73|11266.73|11266.73|11266.73|11266.73|11266.73|11266.73|11266.73|0
1641824690000|2022-01-10 14:24:50|11266.13|11266.13|11267.74|11267.74|11267.74|11267.74|11266.13|11266.13|0
1641824720000|2022-01-10 14:25:20|11269.82|11269.82|11269.82|11269.82|11269.82|11269.82|11269.82|11269.82|0
1641824730000|2022-01-10 14:25:30|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|11270.55|0
1641824760000|2022-01-10 14:26:00|11273.76|11273.76|11272.15|11272.15|11273.76|11273.76|11272.15|11272.15|0
1641824780000|2022-01-10 14:26:20|11271.43|11271.43|11271.43|11271.43|11271.43|11271.43|11271.43|11271.43|0
1641824820000|2022-01-10 14:27:00|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|11271.9|0
1641824860000|2022-01-10 14:27:40|11275.18|11275.18|11272.99|11272.99|11275.18|11275.18|11272.99|11272.99|0
1641824880000|2022-01-10 14:28:00|11273.72|11273.72|11272.98|11272.98|11273.72|11273.72|11272.11|11272.11|0
1641824920000|2022-01-10 14:28:40|11274.08|11274.08|11275.17|11275.17|11275.17|11275.17|11274.08|11274.08|0
1641824930000|2022-01-10 14:28:50|11274.57|11274.57|11274.57|11274.57|11274.57|11274.57|11274.57|11274.57|0
1641824960000|2022-01-10 14:29:20|11273.48|11273.48|11273.48|11273.48|11273.48|11273.48|11273.48|11273.48|0
1641824970000|2022-01-10 14:29:30|11271.87|11271.87|11271.87|11271.87|11271.87|11271.87|11271.87|11271.87|0
1641825000000|2022-01-10 14:30:00|11270.26|11270.26|11275.14|11275.14|11275.14|11275.14|11269.1|11269.1|0
1641825010000|2022-01-10 14:30:10|11274.05|11274.05|11274.05|11274.05|11274.05|11274.05|11274.05|11274.05|0
1641825020000|2022-01-10 14:30:20|11270.83|11270.83|11274.05|11274.05|11274.05|11274.05|11270.83|11270.83|0
1641825030000|2022-01-10 14:30:30|11270.83|11270.83|11273.4|11273.4|11273.4|11273.4|11270.83|11270.83|0
1641825040000|2022-01-10 14:30:40|11273.69|11273.69|11278.29|11278.29|11278.29|11278.29|11273.69|11273.69|0
1641825050000|2022-01-10 14:30:50|11279.9|11279.9|11279.9|11279.9|11279.9|11279.9|11279.9|11279.9|0
1641825060000|2022-01-10 14:31:00|11278.74|11278.74|11280.35|11280.35|11280.35|11280.35|11277.13|11277.13|0
1641825070000|2022-01-10 14:31:10|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|0
1641825080000|2022-01-10 14:31:20|11279.91|11279.91|11276.05|11276.05|11279.91|11279.91|11276.05|11276.05|0
1641825090000|2022-01-10 14:31:30|11274.53|11274.53|11271.21|11271.21|11274.53|11274.53|11271.21|11271.21|0
1641825120000|2022-01-10 14:32:00|11272.31|11272.31|11272.89|11272.89|11272.89|11272.89|11272.31|11272.31|0
1641825130000|2022-01-10 14:32:10|11271.76|11271.76|11270.15|11270.15|11271.76|11271.76|11270.15|11270.15|0
1641825140000|2022-01-10 14:32:20|11268.55|11268.55|11267.14|11267.14|11268.55|11268.55|11267.14|11267.14|0
1641825170000|2022-01-10 14:32:50|11268.23|11268.23|11268.7|11268.7|11268.7|11268.7|11268.23|11268.23|0
1641825180000|2022-01-10 14:33:00|11265.48|11265.48|11266.11|11266.11|11266.58|11266.58|11265.48|11265.48|0
1641825190000|2022-01-10 14:33:10|11265.64|11265.64|11265.64|11265.64|11265.64|11265.64|11265.64|11265.64|0
1641825200000|2022-01-10 14:33:20|11264.55|11264.55|11264.55|11264.55|11264.55|11264.55|11264.55|11264.55|0
1641825240000|2022-01-10 14:34:00|11265.64|11265.64|11266.52|11266.52|11266.52|11266.52|11264.91|11264.91|0
1641825250000|2022-01-10 14:34:10|11267.65|11267.65|11269.26|11269.26|11269.26|11269.26|11267.65|11267.65|0
1641825260000|2022-01-10 14:34:20|11269.98|11269.98|11270.49|11270.49|11270.49|11270.49|11269.55|11269.55|0
1641825270000|2022-01-10 14:34:30|11271.36|11271.36|11270.89|11270.89|11271.65|11271.65|11270.89|11270.89|0
1641825280000|2022-01-10 14:34:40|11268.7|11268.7|11268.7|11268.7|11268.7|11268.7|11268.7|11268.7|0
1641825290000|2022-01-10 14:34:50|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|11267.09|0
1641825300000|2022-01-10 14:35:00|11265.48|11265.48|11270.3|11270.3|11270.3|11270.3|11265.48|11265.48|0
1641825310000|2022-01-10 14:35:10|11269.43|11269.43|11265.93|11265.93|11269.43|11269.43|11265.93|11265.93|0
1641825320000|2022-01-10 14:35:20|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|0
1641825330000|2022-01-10 14:35:30|11264.26|11264.26|11262.14|11262.14|11264.26|11264.26|11261.04|11261.04|0
1641825340000|2022-01-10 14:35:40|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|0
1641825360000|2022-01-10 14:36:00|11263.01|11263.01|11266.22|11266.22|11266.22|11266.22|11263.01|11263.01|0
1641825370000|2022-01-10 14:36:10|11266.51|11266.51|11263.59|11263.59|11266.8|11266.8|11263.59|11263.59|0
1641825380000|2022-01-10 14:36:20|11260.37|11260.37|11260.37|11260.37|11260.37|11260.37|11260.37|11260.37|0
1641825390000|2022-01-10 14:36:30|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|11265.2|0
1641825410000|2022-01-10 14:36:50|11266.29|11266.29|11266.29|11266.29|11266.29|11266.29|11266.29|11266.29|0
1641825420000|2022-01-10 14:37:00|11269.51|11269.51|11275.7|11275.7|11275.7|11275.7|11269.51|11269.51|0
1641825430000|2022-01-10 14:37:10|11276.3|11276.3|11279.81|11279.81|11279.81|11279.81|11276.3|11276.3|0
1641825460000|2022-01-10 14:37:40|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|0
1641825480000|2022-01-10 14:38:00|11277.07|11277.07|11274.1|11274.1|11277.07|11277.07|11274.1|11274.1|0
1641825490000|2022-01-10 14:38:10|11277.31|11277.31|11281.09|11281.09|11281.96|11281.96|11277.31|11277.31|0
1641825510000|2022-01-10 14:38:30|11279.48|11279.48|11282.9|11282.9|11282.9|11282.9|11279.48|11279.48|0
1641825520000|2022-01-10 14:38:40|11286.12|11286.12|11290.5|11290.5|11290.5|11290.5|11286.12|11286.12|0
1641825530000|2022-01-10 14:38:50|11291.91|11291.91|11291.91|11291.91|11291.91|11291.91|11291.91|11291.91|0
1641825550000|2022-01-10 14:39:10|11292.2|11292.2|11292.49|11292.49|11292.49|11292.49|11292.2|11292.2|0
1641825560000|2022-01-10 14:39:20|11293.07|11293.07|11293.65|11293.65|11293.65|11293.65|11293.07|11293.07|0
1641825580000|2022-01-10 14:39:40|11293.36|11293.36|11296.58|11296.58|11296.58|11296.58|11293.36|11293.36|0
1641825590000|2022-01-10 14:39:50|11294.97|11294.97|11294.97|11294.97|11294.97|11294.97|11294.97|11294.97|0
1641825600000|2022-01-10 14:40:00|11293.36|11293.36|11294.45|11294.45|11294.45|11294.45|11293.36|11293.36|0
1641825610000|2022-01-10 14:40:10|11296.8|11296.8|11296.8|11296.8|11296.8|11296.8|11296.8|11296.8|0
1641825620000|2022-01-10 14:40:20|11298.41|11298.41|11298.41|11298.41|11298.41|11298.41|11298.41|11298.41|0
1641825640000|2022-01-10 14:40:40|11297.54|11297.54|11291.31|11291.31|11297.54|11297.54|11291.31|11291.31|0
1641825650000|2022-01-10 14:40:50|11290.21|11290.21|11290.94|11290.94|11290.94|11290.94|11290.21|11290.21|0
1641825660000|2022-01-10 14:41:00|11292.55|11292.55|11294|11294|11294|11294|11292.55|11292.55|0
1641825670000|2022-01-10 14:41:10|11295.61|11295.61|11296.74|11296.74|11296.74|11296.74|11295.61|11295.61|0
1641825680000|2022-01-10 14:41:20|11300.02|11300.02|11300.02|11300.02|11300.02|11300.02|11300.02|11300.02|0
1641825710000|2022-01-10 14:41:50|11299.73|11299.73|11297.54|11297.54|11299.73|11299.73|11297.54|11297.54|0
1641825730000|2022-01-10 14:42:10|11294.33|11294.33|11292.14|11292.14|11294.33|11294.33|11292.14|11292.14|0
1641825750000|2022-01-10 14:42:30|11291.67|11291.67|11291.67|11291.67|11291.67|11291.67|11291.67|11291.67|0
1641825790000|2022-01-10 14:43:10|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|11290.91|0
1641825800000|2022-01-10 14:43:20|11289.3|11289.3|11289.3|11289.3|11289.3|11289.3|11289.3|11289.3|0
1641825830000|2022-01-10 14:43:50|11286.08|11286.08|11284.3|11284.3|11286.08|11286.08|11284.3|11284.3|0
1641825840000|2022-01-10 14:44:00|11283.83|11283.83|11282.74|11282.74|11283.83|11283.83|11282.74|11282.74|0
1641825860000|2022-01-10 14:44:20|11285.96|11285.96|11284.35|11284.35|11285.96|11285.96|11284.35|11284.35|0
1641825870000|2022-01-10 14:44:30|11285.07|11285.07|11285.07|11285.07|11285.07|11285.07|11285.07|11285.07|0
1641825880000|2022-01-10 14:44:40|11284.35|11284.35|11283.62|11283.62|11284.35|11284.35|11283.62|11283.62|0
1641825890000|2022-01-10 14:44:50|11285.81|11285.81|11285.81|11285.81|11285.81|11285.81|11285.81|11285.81|0
1641825910000|2022-01-10 14:45:10|11285.34|11285.34|11282.12|11282.12|11285.34|11285.34|11282.12|11282.12|0
1641825920000|2022-01-10 14:45:20|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|11283.73|0
1641825940000|2022-01-10 14:45:40|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|11282.12|0
1641825950000|2022-01-10 14:45:50|11278.84|11278.84|11278.84|11278.84|11278.84|11278.84|11278.84|11278.84|0
1641825970000|2022-01-10 14:46:10|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|0
1641825980000|2022-01-10 14:46:20|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1641825990000|2022-01-10 14:46:30|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|0
1641826010000|2022-01-10 14:46:50|11273.66|11273.66|11273.66|11273.66|11273.66|11273.66|11273.66|11273.66|0
1641826030000|2022-01-10 14:47:10|11275.26|11275.26|11278.01|11278.01|11278.01|11278.01|11275.26|11275.26|0
1641826050000|2022-01-10 14:47:30|11284.44|11284.44|11283.39|11283.39|11284.44|11284.44|11283.39|11283.39|0
1641826060000|2022-01-10 14:47:40|11276.96|11276.96|11275.35|11275.35|11276.96|11276.96|11275.35|11275.35|0
1641826090000|2022-01-10 14:48:10|11274.63|11274.63|11272.44|11272.44|11274.63|11274.63|11272.44|11272.44|0
1641826100000|2022-01-10 14:48:20|11270.83|11270.83|11269.74|11269.74|11270.83|11270.83|11269.74|11269.74|0
1641826130000|2022-01-10 14:48:50|11269.01|11269.01|11270.62|11270.62|11270.62|11270.62|11269.01|11269.01|0
1641826140000|2022-01-10 14:49:00|11269.75|11269.75|11269.75|11269.75|11269.75|11269.75|11269.75|11269.75|0
1641826150000|2022-01-10 14:49:10|11271.36|11271.36|11275.88|11275.88|11275.88|11275.88|11271.36|11271.36|0
1641826160000|2022-01-10 14:49:20|11279.1|11279.1|11280.04|11280.04|11280.04|11280.04|11279.1|11279.1|0
1641826170000|2022-01-10 14:49:30|11278.43|11278.43|11278.43|11278.43|11278.43|11278.43|11278.43|11278.43|0
1641826180000|2022-01-10 14:49:40|11276.82|11276.82|11278.43|11278.43|11278.43|11278.43|11276.82|11276.82|0
1641826190000|2022-01-10 14:49:50|11280.04|11280.04|11281.65|11281.65|11281.65|11281.65|11280.04|11280.04|0
1641826200000|2022-01-10 14:50:00|11282.12|11282.12|11283.28|11283.28|11286.49|11286.49|11281.67|11281.67|0
1641826210000|2022-01-10 14:50:10|11286.49|11286.49|11287.43|11287.43|11287.43|11287.43|11286.49|11286.49|0
1641826220000|2022-01-10 14:50:20|11289.04|11289.04|11295.02|11295.02|11295.02|11295.02|11289.04|11289.04|0
1641826240000|2022-01-10 14:50:40|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|11301.45|0
1641826250000|2022-01-10 14:50:50|11302.39|11302.39|11299.65|11299.65|11302.86|11302.86|11299.65|11299.65|0
1641826260000|2022-01-10 14:51:00|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|11298.92|0
1641826290000|2022-01-10 14:51:30|11300.53|11300.53|11300.53|11300.53|11300.53|11300.53|11300.53|11300.53|0
1641826300000|2022-01-10 14:51:40|11298.92|11298.92|11297.31|11297.31|11298.92|11298.92|11297.31|11297.31|0
1641826320000|2022-01-10 14:52:00|11296.67|11296.67|11295.73|11295.73|11296.67|11296.67|11295.73|11295.73|0
1641826330000|2022-01-10 14:52:10|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|0
1641826340000|2022-01-10 14:52:20|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|0
1641826380000|2022-01-10 14:53:00|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|11295.26|0
1641826390000|2022-01-10 14:53:10|11293.65|11293.65|11290.93|11290.93|11293.65|11293.65|11290.93|11290.93|0
1641826410000|2022-01-10 14:53:30|11292.53|11292.53|11292.53|11292.53|11292.53|11292.53|11292.53|11292.53|0
1641826420000|2022-01-10 14:53:40|11293|11293|11293|11293|11293|11293|11293|11293|0
1641826430000|2022-01-10 14:53:50|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|11294.1|0
1641826440000|2022-01-10 14:54:00|11295.71|11295.71|11298.92|11298.92|11298.92|11298.92|11295.71|11295.71|0
1641826450000|2022-01-10 14:54:10|11299.21|11299.21|11299.5|11299.5|11299.5|11299.5|11299.21|11299.21|0
1641826470000|2022-01-10 14:54:30|11299.97|11299.97|11299.97|11299.97|11299.97|11299.97|11299.97|11299.97|0
1641826490000|2022-01-10 14:54:50|11301.58|11301.58|11302.52|11302.52|11302.52|11302.52|11301.58|11301.58|0
1641826500000|2022-01-10 14:55:00|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|0
1641826510000|2022-01-10 14:55:10|11302.49|11302.49|11302.49|11302.49|11302.49|11302.49|11302.49|11302.49|0
1641826520000|2022-01-10 14:55:20|11301.91|11301.91|11300.97|11300.97|11301.91|11301.91|11300.97|11300.97|0
1641826530000|2022-01-10 14:55:30|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|0
1641826550000|2022-01-10 14:55:50|11295.68|11295.68|11297.29|11297.29|11297.29|11297.29|11295.68|11295.68|0
1641826560000|2022-01-10 14:56:00|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|11300.5|0
1641826590000|2022-01-10 14:56:30|11302.11|11302.11|11300.5|11300.5|11302.11|11302.11|11300.5|11300.5|0
1641826600000|2022-01-10 14:56:40|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|11298.89|0
1641826630000|2022-01-10 14:57:10|11298.42|11298.42|11298.42|11298.42|11298.42|11298.42|11298.42|11298.42|0
1641826640000|2022-01-10 14:57:20|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|11296.82|0
1641826650000|2022-01-10 14:57:30|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|11300.03|0
1641826670000|2022-01-10 14:57:50|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|11299.3|0
1641826680000|2022-01-10 14:58:00|11298.18|11298.18|11293.4|11293.4|11298.18|11298.18|11291.79|11291.79|0
1641826690000|2022-01-10 14:58:10|11292.3|11292.3|11292.3|11292.3|11292.3|11292.3|11292.3|11292.3|0
1641826710000|2022-01-10 14:58:30|11290.89|11290.89|11290.89|11290.89|11290.89|11290.89|11290.89|11290.89|0
1641826740000|2022-01-10 14:59:00|11289.69|11289.69|11285.66|11285.66|11289.69|11289.69|11285.66|11285.66|0
1641826750000|2022-01-10 14:59:10|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|11284.05|0
1641826800000|2022-01-10 15:00:00|11282.45|11282.45|11277.31|11277.31|11282.45|11282.45|11275.7|11275.7|0
1641826840000|2022-01-10 15:00:40|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|11278.91|0
1641826860000|2022-01-10 15:01:00|11275.14|11275.14|11275.14|11275.14|11276.75|11276.75|11275.14|11275.14|0
1641826880000|2022-01-10 15:01:20|11271.86|11271.86|11272.79|11272.79|11272.79|11272.79|11271.86|11271.86|0
1641826900000|2022-01-10 15:01:40|11274.4|11274.4|11276.59|11276.59|11276.59|11276.59|11274.4|11274.4|0
1641826910000|2022-01-10 15:01:50|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|0
1641826920000|2022-01-10 15:02:00|11279.25|11279.25|11280.35|11280.35|11280.35|11280.35|11279.25|11279.25|0
1641826930000|2022-01-10 15:02:10|11281.96|11281.96|11281.96|11281.96|11281.96|11281.96|11281.96|11281.96|0
1641826950000|2022-01-10 15:02:30|11281.49|11281.49|11281.49|11281.49|11281.49|11281.49|11281.49|11281.49|0
1641826980000|2022-01-10 15:03:00|11280.39|11280.39|11282|11282|11282|11282|11280.39|11280.39|0
1641826990000|2022-01-10 15:03:10|11283.61|11283.61|11284.7|11284.7|11284.7|11284.7|11283.61|11283.61|0
1641827000000|2022-01-10 15:03:20|11283.61|11283.61|11283.61|11283.61|11283.61|11283.61|11283.61|11283.61|0
1641827020000|2022-01-10 15:03:40|11282|11282|11282|11282|11282|11282|11282|11282|0
1641827030000|2022-01-10 15:03:50|11286.82|11286.82|11286.82|11286.82|11286.82|11286.82|11286.82|11286.82|0
1641827040000|2022-01-10 15:04:00|11283.61|11283.61|11281.53|11281.53|11283.61|11283.61|11281.53|11281.53|0
1641827070000|2022-01-10 15:04:30|11279.92|11279.92|11278.76|11278.76|11279.92|11279.92|11278.76|11278.76|0
1641827080000|2022-01-10 15:04:40|11277.15|11277.15|11277.15|11277.15|11277.15|11277.15|11277.15|11277.15|0
1641827090000|2022-01-10 15:04:50|11275.54|11275.54|11275.54|11275.54|11275.54|11275.54|11275.54|11275.54|0
1641827100000|2022-01-10 15:05:00|11277.15|11277.15|11276.06|11276.06|11277.15|11277.15|11276.06|11276.06|0
1641827120000|2022-01-10 15:05:20|11276.53|11276.53|11276.06|11276.06|11276.53|11276.53|11276.06|11276.06|0
1641827140000|2022-01-10 15:05:40|11277.66|11277.66|11277.66|11277.66|11277.66|11277.66|11277.66|11277.66|0
1641827150000|2022-01-10 15:05:50|11279.27|11279.27|11281.46|11281.46|11281.46|11281.46|11279.27|11279.27|0
1641827160000|2022-01-10 15:06:00|11283.27|11283.27|11284|11284|11284|11284|11283.27|11283.27|0
1641827180000|2022-01-10 15:06:20|11284.73|11284.73|11286.51|11286.51|11286.51|11286.51|11284.47|11284.47|0
1641827190000|2022-01-10 15:06:30|11287.6|11287.6|11297.25|11297.25|11297.25|11297.25|11287.6|11287.6|0
1641827210000|2022-01-10 15:06:50|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|0
1641827240000|2022-01-10 15:07:20|11294.76|11294.76|11289.68|11289.68|11296.64|11296.64|11289.68|11289.68|0
1641827260000|2022-01-10 15:07:40|11291.29|11291.29|11289.68|11289.68|11291.29|11291.29|11289.68|11289.68|0
1641827270000|2022-01-10 15:07:50|11288.4|11288.4|11288.4|11288.4|11288.4|11288.4|11288.4|11288.4|0
1641827320000|2022-01-10 15:08:40|11290|11290|11291.1|11291.1|11291.1|11291.1|11290|11290|0
1641827330000|2022-01-10 15:08:50|11289.49|11289.49|11289.49|11289.49|11289.49|11289.49|11289.49|11289.49|0
1641827350000|2022-01-10 15:09:10|11290.13|11290.13|11285.31|11285.31|11290.13|11290.13|11285.31|11285.31|0
1641827370000|2022-01-10 15:09:30|11283.7|11283.7|11282.05|11282.05|11283.7|11283.7|11282.05|11282.05|0
1641827380000|2022-01-10 15:09:40|11281.12|11281.12|11281.55|11281.55|11281.84|11281.84|11281.12|11281.12|0
1641827390000|2022-01-10 15:09:50|11280.61|11280.61|11278.45|11278.45|11280.61|11280.61|11278.45|11278.45|0
1641827400000|2022-01-10 15:10:00|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|11272.02|0
1641827410000|2022-01-10 15:10:10|11273.62|11273.62|11273.62|11273.62|11273.62|11273.62|11273.62|11273.62|0
1641827430000|2022-01-10 15:10:30|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|0
1641827460000|2022-01-10 15:11:00|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|0
1641827500000|2022-01-10 15:11:40|11272.54|11272.54|11272.54|11272.54|11272.54|11272.54|11272.54|11272.54|0
1641827540000|2022-01-10 15:12:20|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|11271.44|0
1641827550000|2022-01-10 15:12:30|11271.15|11271.15|11271.15|11271.15|11271.15|11271.15|11271.15|11271.15|0
1641827580000|2022-01-10 15:13:00|11271.73|11271.73|11266.91|11266.91|11271.73|11271.73|11266.91|11266.91|0
1641827590000|2022-01-10 15:13:10|11263.69|11263.69|11262.08|11262.08|11263.69|11263.69|11262.08|11262.08|0
1641827610000|2022-01-10 15:13:30|11261.61|11261.61|11260.52|11260.52|11261.61|11261.61|11260.52|11260.52|0
1641827620000|2022-01-10 15:13:40|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|11260.99|0
1641827640000|2022-01-10 15:14:00|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|11260.52|0
1641827670000|2022-01-10 15:14:30|11259.42|11259.42|11258.84|11258.84|11259.42|11259.42|11258.84|11258.84|0
1641827700000|2022-01-10 15:15:00|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|11258.2|0
1641827710000|2022-01-10 15:15:10|11257.73|11257.73|11257.26|11257.26|11257.73|11257.73|11257.26|11257.26|0
1641827720000|2022-01-10 15:15:20|11255.65|11255.65|11259.96|11259.96|11259.96|11259.96|11255.65|11255.65|0
1641827740000|2022-01-10 15:15:40|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|0
1641827760000|2022-01-10 15:16:00|11261.43|11261.43|11258|11258|11261.43|11261.43|11258|11258|0
1641827780000|2022-01-10 15:16:20|11256.39|11256.39|11256.39|11256.39|11256.39|11256.39|11254.78|11254.78|0
1641827790000|2022-01-10 15:16:30|11256.86|11256.86|11256.86|11256.86|11256.86|11256.86|11256.86|11256.86|0
1641827800000|2022-01-10 15:16:40|11258.31|11258.31|11258.31|11258.31|11258.31|11258.31|11258.31|11258.31|0
1641827830000|2022-01-10 15:17:10|11261.53|11261.53|11262|11262|11262|11262|11261.53|11261.53|0
1641827850000|2022-01-10 15:17:30|11262.47|11262.47|11265.17|11265.17|11265.17|11265.17|11262.47|11262.47|0
1641827880000|2022-01-10 15:18:00|11266.78|11266.78|11267.94|11267.94|11267.94|11267.94|11266.78|11266.78|0
1641827890000|2022-01-10 15:18:10|11266.85|11266.85|11263.63|11263.63|11266.85|11266.85|11263.63|11263.63|0
1641827900000|2022-01-10 15:18:20|11265.24|11265.24|11265.24|11265.24|11265.24|11265.24|11265.24|11265.24|0
1641827920000|2022-01-10 15:18:40|11263.63|11263.63|11261.55|11261.55|11263.63|11263.63|11261.55|11261.55|0
1641827950000|2022-01-10 15:19:10|11259.94|11259.94|11259.94|11259.94|11259.94|11259.94|11259.94|11259.94|0
1641827960000|2022-01-10 15:19:20|11263.16|11263.16|11261.55|11261.55|11263.16|11263.16|11261.55|11261.55|0
1641827970000|2022-01-10 15:19:30|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|11262.28|0
1641827980000|2022-01-10 15:19:40|11260.67|11260.67|11259.58|11259.58|11260.67|11260.67|11259.58|11259.58|0
1641827990000|2022-01-10 15:19:50|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|0
1641828010000|2022-01-10 15:20:10|11259.06|11259.06|11259.06|11259.06|11259.06|11259.06|11259.06|11259.06|0
1641828030000|2022-01-10 15:20:30|11260.67|11260.67|11261.03|11261.03|11261.03|11261.03|11260.09|11260.09|0
1641828040000|2022-01-10 15:20:40|11260.43|11260.43|11257.33|11257.33|11260.43|11260.43|11257.33|11257.33|0
1641828060000|2022-01-10 15:21:00|11262.16|11262.16|11264.24|11264.24|11264.24|11264.24|11260.55|11260.55|0
1641828070000|2022-01-10 15:21:10|11264.7|11264.7|11264.7|11264.7|11264.7|11264.7|11264.7|11264.7|0
1641828080000|2022-01-10 15:21:20|11263.1|11263.1|11263.1|11263.1|11263.1|11263.1|11263.1|11263.1|0
1641828090000|2022-01-10 15:21:30|11264.7|11264.7|11263.1|11263.1|11264.7|11264.7|11263.1|11263.1|0
1641828110000|2022-01-10 15:21:50|11261.49|11261.49|11261.2|11261.2|11261.49|11261.49|11261.2|11261.2|0
1641828120000|2022-01-10 15:22:00|11259.79|11259.79|11259.32|11259.32|11259.79|11259.79|11259.32|11259.32|0
1641828140000|2022-01-10 15:22:20|11257.71|11257.71|11257.71|11257.71|11257.71|11257.71|11257.71|11257.71|0
1641828150000|2022-01-10 15:22:30|11256.1|11256.1|11256.1|11256.1|11256.1|11256.1|11256.1|11256.1|0
1641828160000|2022-01-10 15:22:40|11254.65|11254.65|11254.65|11254.65|11254.65|11254.65|11254.65|11254.65|0
1641828190000|2022-01-10 15:23:10|11253.04|11253.04|11252.68|11252.68|11253.04|11253.04|11252.68|11252.68|0
1641828200000|2022-01-10 15:23:20|11251.58|11251.58|11253.19|11253.19|11253.19|11253.19|11251.58|11251.58|0
1641828240000|2022-01-10 15:24:00|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|11254.8|0
1641828250000|2022-01-10 15:24:10|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|11255.27|0
1641828260000|2022-01-10 15:24:20|11254.54|11254.54|11254.54|11254.54|11254.54|11254.54|11254.54|11254.54|0
1641828280000|2022-01-10 15:24:40|11255.12|11255.12|11255.12|11255.12|11255.12|11255.12|11255.12|11255.12|0
1641828290000|2022-01-10 15:24:50|11253.51|11253.51|11253.51|11253.51|11253.51|11253.51|11253.51|11253.51|0
1641828300000|2022-01-10 15:25:00|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|0
1641828320000|2022-01-10 15:25:20|11253.51|11253.51|11254.27|11254.27|11254.27|11254.27|11253.51|11253.51|0
1641828330000|2022-01-10 15:25:30|11254.74|11254.74|11259.57|11259.57|11259.57|11259.57|11254.74|11254.74|0
1641828380000|2022-01-10 15:26:20|11257.96|11257.96|11258.43|11258.43|11259.57|11259.57|11257.96|11257.96|0
1641828390000|2022-01-10 15:26:30|11257.96|11257.96|11258.02|11258.02|11259.63|11259.63|11257.38|11257.38|0
1641828400000|2022-01-10 15:26:40|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|11261.24|0
1641828450000|2022-01-10 15:27:30|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|11259.63|0
1641828460000|2022-01-10 15:27:40|11256.35|11256.35|11254.02|11254.02|11256.35|11256.35|11254.02|11254.02|0
1641828520000|2022-01-10 15:28:40|11255.63|11255.63|11252.41|11252.41|11255.63|11255.63|11252.41|11252.41|0
1641828530000|2022-01-10 15:28:50|11251.68|11251.68|11251.21|11251.21|11251.68|11251.68|11251.21|11251.21|0
1641828540000|2022-01-10 15:29:00|11250.74|11250.74|11250.27|11250.27|11250.74|11250.74|11250.27|11250.27|0
1641828570000|2022-01-10 15:29:30|11251.88|11251.88|11253.49|11253.49|11253.49|11253.49|11251.88|11251.88|0
1641828580000|2022-01-10 15:29:40|11254.22|11254.22|11252.14|11252.14|11254.22|11254.22|11252.14|11252.14|0
1641828600000|2022-01-10 15:30:00|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|11250.53|0
1641828610000|2022-01-10 15:30:10|11248.92|11248.92|11248.92|11248.92|11248.92|11248.92|11248.92|11248.92|0
1641828630000|2022-01-10 15:30:30|11250.53|11250.53|11250.06|11250.06|11250.53|11250.53|11250.06|11250.06|0
1641828660000|2022-01-10 15:31:00|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|0
1641828670000|2022-01-10 15:31:10|11249.18|11249.18|11249.18|11249.18|11249.18|11249.18|11249.18|11249.18|0
1641828680000|2022-01-10 15:31:20|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|11250.79|0
1641828710000|2022-01-10 15:31:50|11250.06|11250.06|11250.06|11250.06|11250.06|11250.06|11250.06|11250.06|0
1641828720000|2022-01-10 15:32:00|11249.59|11249.59|11246.37|11246.37|11249.59|11249.59|11246.37|11246.37|0
1641828750000|2022-01-10 15:32:30|11245.9|11245.9|11245.61|11245.61|11245.9|11245.9|11245.61|11245.61|0
1641828780000|2022-01-10 15:33:00|11244.52|11244.52|11244.52|11244.52|11244.52|11244.52|11244.52|11244.52|0
1641828810000|2022-01-10 15:33:30|11242.91|11242.91|11239.89|11239.89|11242.91|11242.91|11239.89|11239.89|0
1641828830000|2022-01-10 15:33:50|11241.5|11241.5|11239.89|11239.89|11241.5|11241.5|11239.89|11239.89|0
1641828860000|2022-01-10 15:34:20|11238.8|11238.8|11238.07|11238.07|11238.8|11238.8|11238.07|11238.07|0
1641828870000|2022-01-10 15:34:30|11236.98|11236.98|11237.34|11237.34|11238.07|11238.07|11236.98|11236.98|0
1641828890000|2022-01-10 15:34:50|11234.13|11234.13|11234.42|11234.42|11234.42|11234.42|11234.13|11234.13|0
1641828900000|2022-01-10 15:35:00|11235.15|11235.15|11235.15|11235.15|11235.15|11235.15|11235.15|11235.15|0
1641828910000|2022-01-10 15:35:10|11234.5|11234.5|11231.29|11231.29|11234.5|11234.5|11231.29|11231.29|0
1641828930000|2022-01-10 15:35:30|11228.94|11228.94|11225.72|11225.72|11228.94|11228.94|11225.72|11225.72|0
1641828950000|2022-01-10 15:35:50|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|0
1641828970000|2022-01-10 15:36:10|11224.02|11224.02|11224.02|11224.02|11224.02|11224.02|11224.02|11224.02|0
1641828990000|2022-01-10 15:36:30|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|0
1641829000000|2022-01-10 15:36:40|11227.24|11227.24|11228.85|11228.85|11228.85|11228.85|11227.24|11227.24|0
1641829010000|2022-01-10 15:36:50|11229.32|11229.32|11230.93|11230.93|11230.93|11230.93|11229.32|11229.32|0
1641829020000|2022-01-10 15:37:00|11229.83|11229.83|11229.83|11229.83|11229.83|11229.83|11229.83|11229.83|0
1641829030000|2022-01-10 15:37:10|11230.3|11230.3|11230.3|11230.3|11230.3|11230.3|11230.3|11230.3|0
1641829050000|2022-01-10 15:37:30|11228.69|11228.69|11227.08|11227.08|11228.69|11228.69|11227.08|11227.08|0
1641829060000|2022-01-10 15:37:40|11224.43|11224.43|11223.7|11223.7|11224.43|11224.43|11223.7|11223.7|0
1641829070000|2022-01-10 15:37:50|11223.23|11223.23|11220.53|11220.53|11223.23|11223.23|11220.53|11220.53|0
1641829080000|2022-01-10 15:38:00|11221|11221|11221|11221|11221|11221|11221|11221|0
1641829100000|2022-01-10 15:38:20|11222.61|11222.61|11222.61|11222.61|11222.61|11222.61|11222.61|11222.61|0
1641829160000|2022-01-10 15:39:20|11222.14|11222.14|11222.14|11222.14|11222.14|11222.14|11222.14|11222.14|0
1641829180000|2022-01-10 15:39:40|11221.5|11221.5|11220.4|11220.4|11221.5|11221.5|11220.4|11220.4|0
1641829210000|2022-01-10 15:40:10|11219.67|11219.67|11218.07|11218.07|11219.67|11219.67|11218.07|11218.07|0
1641829270000|2022-01-10 15:41:10|11216.46|11216.46|11215.82|11215.82|11216.46|11216.46|11215.82|11215.82|0
1641829290000|2022-01-10 15:41:30|11210.99|11210.99|11212.6|11212.6|11212.6|11212.6|11210.99|11210.99|0
1641829300000|2022-01-10 15:41:40|11211.66|11211.66|11210.57|11210.57|11211.66|11211.66|11210.57|11210.57|0
1641829310000|2022-01-10 15:41:50|11210.1|11210.1|11210.1|11210.1|11210.1|11210.1|11210.1|11210.1|0
1641829320000|2022-01-10 15:42:00|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|11209.37|0
1641829340000|2022-01-10 15:42:20|11206.15|11206.15|11206.15|11206.15|11206.15|11206.15|11206.15|11206.15|0
1641829350000|2022-01-10 15:42:30|11206.62|11206.62|11205.42|11205.42|11206.62|11206.62|11205.42|11205.42|0
1641829360000|2022-01-10 15:42:40|11203.81|11203.81|11203.17|11203.17|11203.81|11203.81|11203.17|11203.17|0
1641829370000|2022-01-10 15:42:50|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|0
1641829380000|2022-01-10 15:43:00|11204.78|11204.78|11204.78|11204.78|11204.78|11204.78|11204.78|11204.78|0
1641829390000|2022-01-10 15:43:10|11206.39|11206.39|11206.39|11206.39|11206.39|11206.39|11206.39|11206.39|0
1641829410000|2022-01-10 15:43:30|11207.12|11207.12|11207.12|11207.12|11207.12|11207.12|11207.12|11207.12|0
1641829420000|2022-01-10 15:43:40|11208.21|11208.21|11208.21|11208.21|11208.21|11208.21|11208.21|11208.21|0
1641829430000|2022-01-10 15:43:50|11207.61|11207.61|11208.08|11208.08|11208.08|11208.08|11207.61|11207.61|0
1641829490000|2022-01-10 15:44:50|11208.37|11208.37|11208.37|11208.37|11208.37|11208.37|11208.37|11208.37|0
1641829500000|2022-01-10 15:45:00|11207.28|11207.28|11205.67|11205.67|11207.28|11207.28|11205.67|11205.67|0
1641829510000|2022-01-10 15:45:10|11207.28|11207.28|11205.67|11205.67|11207.28|11207.28|11205.67|11205.67|0
1641829520000|2022-01-10 15:45:20|11207.28|11207.28|11207.28|11207.28|11207.28|11207.28|11207.28|11207.28|0
1641829530000|2022-01-10 15:45:30|11206.99|11206.99|11206.99|11206.99|11206.99|11206.99|11206.99|11206.99|0
1641829540000|2022-01-10 15:45:40|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|0
1641829560000|2022-01-10 15:46:00|11208.05|11208.05|11208.05|11208.05|11208.05|11208.05|11206.96|11206.96|0
1641829580000|2022-01-10 15:46:20|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|11209.18|0
1641829600000|2022-01-10 15:46:40|11209.82|11209.82|11208.53|11208.53|11210.14|11210.14|11208.53|11208.53|0
1641829620000|2022-01-10 15:47:00|11210.14|11210.14|11211.34|11211.34|11211.34|11211.34|11210.14|11210.14|0
1641829670000|2022-01-10 15:47:50|11210.61|11210.61|11210.61|11210.61|11210.61|11210.61|11210.61|11210.61|0
1641829680000|2022-01-10 15:48:00|11207.39|11207.39|11207.39|11207.39|11207.39|11207.39|11207.39|11207.39|0
1641829690000|2022-01-10 15:48:10|11212.22|11212.22|11212.22|11212.22|11212.22|11212.22|11212.22|11212.22|0
1641829700000|2022-01-10 15:48:20|11212.51|11212.51|11212.8|11212.8|11212.8|11212.8|11212.51|11212.51|0
1641829730000|2022-01-10 15:48:50|11211.19|11211.19|11209.11|11209.11|11211.19|11211.19|11209.11|11209.11|0
1641829750000|2022-01-10 15:49:10|11208.53|11208.53|11206.92|11206.92|11208.53|11208.53|11206.92|11206.92|0
1641829760000|2022-01-10 15:49:20|11205.31|11205.31|11203.86|11203.86|11205.31|11205.31|11203.86|11203.86|0
1641829770000|2022-01-10 15:49:30|11202.25|11202.25|11201.16|11201.16|11202.25|11202.25|11200.06|11200.06|0
1641829780000|2022-01-10 15:49:40|11202.76|11202.76|11202.76|11202.76|11202.76|11202.76|11202.76|11202.76|0
1641829800000|2022-01-10 15:50:00|11201.16|11201.16|11199.55|11199.55|11201.16|11201.16|11199.55|11199.55|0
1641829810000|2022-01-10 15:50:10|11197.94|11197.94|11196.53|11196.53|11197.94|11197.94|11196.53|11196.53|0
1641829830000|2022-01-10 15:50:30|11195.44|11195.44|11195.44|11195.44|11195.44|11195.44|11195.44|11195.44|0
1641829840000|2022-01-10 15:50:40|11197.04|11197.04|11197.04|11197.04|11197.04|11197.04|11197.04|11197.04|0
1641829860000|2022-01-10 15:51:00|11198.65|11198.65|11198.65|11198.65|11198.65|11198.65|11198.65|11198.65|0
1641829870000|2022-01-10 15:51:10|11200.06|11200.06|11201.67|11201.67|11201.67|11201.67|11200.06|11200.06|0
1641829880000|2022-01-10 15:51:20|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|11201.96|0
1641829890000|2022-01-10 15:51:30|11202.43|11202.43|11205.65|11205.65|11206.37|11206.37|11202.43|11202.43|0
1641829910000|2022-01-10 15:51:50|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|0
1641829920000|2022-01-10 15:52:00|11205.65|11205.65|11206.58|11206.58|11206.58|11206.58|11205.65|11205.65|0
1641829940000|2022-01-10 15:52:20|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|11204.98|0
1641829970000|2022-01-10 15:52:50|11205.92|11205.92|11205.92|11205.92|11205.92|11205.92|11205.92|11205.92|0
1641829990000|2022-01-10 15:53:10|11206.86|11206.86|11206.86|11206.86|11206.86|11206.86|11206.86|11206.86|0
1641830000000|2022-01-10 15:53:20|11206.53|11206.53|11205.89|11205.89|11206.53|11206.53|11205.89|11205.89|0
1641830010000|2022-01-10 15:53:30|11207.5|11207.5|11207.5|11207.5|11207.5|11207.5|11207.5|11207.5|0
1641830020000|2022-01-10 15:53:40|11207.97|11207.97|11208.44|11208.44|11208.44|11208.44|11207.97|11207.97|0
1641830040000|2022-01-10 15:54:00|11207.03|11207.03|11206.09|11206.09|11207.03|11207.03|11206.09|11206.09|0
1641830060000|2022-01-10 15:54:20|11206.56|11206.56|11204.95|11204.95|11206.56|11206.56|11204.95|11204.95|0
1641830090000|2022-01-10 15:54:50|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|11206.56|0
1641830120000|2022-01-10 15:55:20|11201.74|11201.74|11203.35|11203.35|11203.35|11203.35|11201.74|11201.74|0
1641830130000|2022-01-10 15:55:30|11204.07|11204.07|11206.68|11206.68|11206.68|11206.68|11204.07|11204.07|0
1641830140000|2022-01-10 15:55:40|11206.97|11206.97|11207.91|11207.91|11207.91|11207.91|11206.97|11206.97|0
1641830150000|2022-01-10 15:55:50|11206.97|11206.97|11206.97|11206.97|11206.97|11206.97|11206.97|11206.97|0
1641830160000|2022-01-10 15:56:00|11207.44|11207.44|11206.97|11206.97|11207.44|11207.44|11206.5|11206.5|0
1641830180000|2022-01-10 15:56:20|11207.44|11207.44|11206.97|11206.97|11207.44|11207.44|11206.97|11206.97|0
1641830190000|2022-01-10 15:56:30|11207.91|11207.91|11207.91|11207.91|11207.91|11207.91|11207.91|11207.91|0
1641830200000|2022-01-10 15:56:40|11207.44|11207.44|11207.44|11207.44|11207.44|11207.44|11206.97|11206.97|0
1641830210000|2022-01-10 15:56:50|11205.83|11205.83|11206.77|11206.77|11206.77|11206.77|11205.83|11205.83|0
1641830220000|2022-01-10 15:57:00|11208.38|11208.38|11206.03|11206.03|11208.38|11208.38|11206.03|11206.03|0
1641830230000|2022-01-10 15:57:10|11204.42|11204.42|11201.06|11201.06|11204.42|11204.42|11201.06|11201.06|0
1641830240000|2022-01-10 15:57:20|11200.12|11200.12|11199.65|11199.65|11200.12|11200.12|11199.65|11199.65|0
1641830300000|2022-01-10 15:58:20|11201.26|11201.26|11201.72|11201.72|11201.72|11201.72|11201.26|11201.26|0
1641830310000|2022-01-10 15:58:30|11203.62|11203.62|11205.23|11205.23|11205.23|11205.23|11203.62|11203.62|0
1641830350000|2022-01-10 15:59:10|11203.62|11203.62|11205.23|11205.23|11205.23|11205.23|11203.62|11203.62|0
1641830360000|2022-01-10 15:59:20|11205.96|11205.96|11205.96|11205.96|11205.96|11205.96|11205.96|11205.96|0
1641830370000|2022-01-10 15:59:30|11207.57|11207.57|11209.18|11209.18|11209.18|11209.18|11207.57|11207.57|0
1641830390000|2022-01-10 15:59:50|11209.76|11209.76|11210.05|11210.05|11210.05|11210.05|11209.76|11209.76|0
1641830400000|2022-01-10 16:00:00|11208.44|11208.44|11209.06|11209.06|11209.53|11209.53|11208.44|11208.44|0
1641830410000|2022-01-10 16:00:10|11208.48|11208.48|11208.48|11208.48|11208.48|11208.48|11208.48|11208.48|0
1641830440000|2022-01-10 16:00:40|11207.39|11207.39|11205.78|11205.78|11207.39|11207.39|11205.78|11205.78|0
1641830450000|2022-01-10 16:00:50|11207.39|11207.39|11207.39|11207.39|11207.39|11207.39|11207.39|11207.39|0
1641830460000|2022-01-10 16:01:00|11208.67|11208.67|11209.87|11209.87|11210.6|11210.6|11208.67|11208.67|0
1641830500000|2022-01-10 16:01:40|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|0
1641830560000|2022-01-10 16:02:40|11209.36|11209.36|11208.63|11208.63|11209.36|11209.36|11208.63|11208.63|0
1641830580000|2022-01-10 16:03:00|11210.81|11210.81|11210.81|11210.81|11210.81|11210.81|11210.81|11210.81|0
1641830610000|2022-01-10 16:03:30|11211.75|11211.75|11212.69|11212.69|11212.69|11212.69|11211.75|11211.75|0
1641830640000|2022-01-10 16:04:00|11212.11|11212.11|11212.11|11212.11|11212.11|11212.11|11212.11|11212.11|0
1641830650000|2022-01-10 16:04:10|11211.02|11211.02|11211.02|11211.02|11211.02|11211.02|11211.02|11211.02|0
1641830670000|2022-01-10 16:04:30|11209.41|11209.41|11209.41|11209.41|11209.41|11209.41|11209.41|11209.41|0
1641830680000|2022-01-10 16:04:40|11211.02|11211.02|11211.02|11211.02|11211.02|11211.02|11211.02|11211.02|0
1641830690000|2022-01-10 16:04:50|11212.63|11212.63|11212.63|11212.63|11212.63|11212.63|11212.63|11212.63|0
1641830700000|2022-01-10 16:05:00|11214.23|11214.23|11214.23|11214.23|11215.84|11215.84|11214.23|11214.23|0
1641830710000|2022-01-10 16:05:10|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|11215.33|0
1641830730000|2022-01-10 16:05:30|11213.72|11213.72|11216.12|11216.12|11216.12|11216.12|11213.72|11213.72|0
1641830750000|2022-01-10 16:05:50|11216.44|11216.44|11216.44|11216.44|11216.44|11216.44|11216.44|11216.44|0
1641830760000|2022-01-10 16:06:00|11216.91|11216.91|11217.32|11217.32|11217.32|11217.32|11215.71|11215.71|0
1641830800000|2022-01-10 16:06:40|11218.05|11218.05|11220.75|11220.75|11220.75|11220.75|11218.05|11218.05|0
1641830820000|2022-01-10 16:07:00|11219.14|11219.14|11218.67|11218.67|11219.14|11219.14|11218.67|11218.67|0
1641830830000|2022-01-10 16:07:10|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|0
1641830850000|2022-01-10 16:07:30|11215.46|11215.46|11214.52|11214.52|11215.46|11215.46|11214.52|11214.52|0
1641830870000|2022-01-10 16:07:50|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|11212.91|0
1641830900000|2022-01-10 16:08:20|11214.52|11214.52|11217.73|11217.73|11217.73|11217.73|11214.52|11214.52|0
1641830930000|2022-01-10 16:08:50|11216.12|11216.12|11216.12|11216.12|11216.12|11216.12|11216.12|11216.12|0
1641830940000|2022-01-10 16:09:00|11213.93|11213.93|11213.93|11213.93|11213.93|11213.93|11213.93|11213.93|0
1641830980000|2022-01-10 16:09:40|11215.54|11215.54|11216.48|11216.48|11216.48|11216.48|11215.54|11215.54|0
1641830990000|2022-01-10 16:09:50|11215.88|11215.88|11216.35|11216.35|11216.35|11216.35|11215.88|11215.88|0
1641831000000|2022-01-10 16:10:00|11216.93|11216.93|11218.54|11218.54|11218.54|11218.54|11216.93|11216.93|0
1641831010000|2022-01-10 16:10:10|11219.95|11219.95|11219.95|11219.95|11219.95|11219.95|11219.95|11219.95|0
1641831050000|2022-01-10 16:10:50|11221.04|11221.04|11219.44|11219.44|11221.04|11221.04|11219.44|11219.44|0
1641831110000|2022-01-10 16:11:50|11220.53|11220.53|11220.53|11220.53|11220.53|11220.53|11220.53|11220.53|0
1641831120000|2022-01-10 16:12:00|11223.75|11223.75|11227.21|11227.21|11227.21|11227.21|11223.75|11223.75|0
1641831130000|2022-01-10 16:12:10|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|0
1641831140000|2022-01-10 16:12:20|11227.53|11227.53|11227.82|11227.82|11227.82|11227.82|11227.53|11227.53|0
1641831150000|2022-01-10 16:12:30|11228.11|11228.11|11228.58|11228.58|11228.58|11228.58|11228.11|11228.11|0
1641831160000|2022-01-10 16:12:40|11225.37|11225.37|11230.19|11230.19|11230.19|11230.19|11225.37|11225.37|0
1641831180000|2022-01-10 16:13:00|11231.8|11231.8|11231.8|11231.8|11231.8|11231.8|11230.19|11230.19|0
1641831190000|2022-01-10 16:13:10|11232.4|11232.4|11232.4|11232.4|11232.4|11232.4|11232.4|11232.4|0
1641831200000|2022-01-10 16:13:20|11233.04|11233.04|11232.72|11232.72|11233.04|11233.04|11232.72|11232.72|0
1641831210000|2022-01-10 16:13:30|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|0
1641831260000|2022-01-10 16:14:20|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|11230.64|0
1641831270000|2022-01-10 16:14:30|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|11229.04|0
1641831310000|2022-01-10 16:15:10|11227.43|11227.43|11227.43|11227.43|11227.43|11227.43|11227.43|11227.43|0
1641831320000|2022-01-10 16:15:20|11226.83|11226.83|11226.83|11226.83|11226.83|11226.83|11226.83|11226.83|0
1641831340000|2022-01-10 16:15:40|11226.36|11226.36|11225.26|11225.26|11226.36|11226.36|11225.26|11225.26|0
1641831360000|2022-01-10 16:16:00|11224.68|11224.68|11223.35|11223.35|11224.68|11224.68|11223.35|11223.35|0
1641831370000|2022-01-10 16:16:10|11224.32|11224.32|11224.32|11224.32|11224.32|11224.32|11224.32|11224.32|0
1641831420000|2022-01-10 16:17:00|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|11225.93|0
1641831440000|2022-01-10 16:17:20|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|11226.39|0
1641831450000|2022-01-10 16:17:30|11226.07|11226.07|11226.07|11226.07|11226.07|11226.07|11226.07|11226.07|0
1641831470000|2022-01-10 16:17:50|11227.68|11227.68|11229.29|11229.29|11229.29|11229.29|11227.68|11227.68|0
1641831490000|2022-01-10 16:18:10|11231.77|11231.77|11232.64|11232.64|11232.64|11232.64|11231.77|11231.77|0
1641831500000|2022-01-10 16:18:20|11235.46|11235.46|11235.46|11235.46|11235.46|11235.46|11235.46|11235.46|0
1641831520000|2022-01-10 16:18:40|11234.52|11234.52|11233.51|11233.51|11234.52|11234.52|11232.91|11232.91|0
1641831540000|2022-01-10 16:19:00|11234.47|11234.47|11231.26|11231.26|11234.47|11234.47|11231.26|11231.26|0
1641831560000|2022-01-10 16:19:20|11231.73|11231.73|11231.73|11231.73|11231.73|11231.73|11231.73|11231.73|0
1641831580000|2022-01-10 16:19:40|11231.26|11231.26|11231.26|11231.26|11231.26|11231.26|11231.26|11231.26|0
1641831590000|2022-01-10 16:19:50|11231.73|11231.73|11228.51|11228.51|11231.73|11231.73|11228.51|11228.51|0
1641831600000|2022-01-10 16:20:00|11230.12|11230.12|11234.06|11234.06|11234.06|11234.06|11230.12|11230.12|0
1641831610000|2022-01-10 16:20:10|11234.79|11234.79|11234.79|11234.79|11234.79|11234.79|11234.79|11234.79|0
1641831620000|2022-01-10 16:20:20|11236.4|11236.4|11237.73|11237.73|11237.73|11237.73|11236.4|11236.4|0
1641831630000|2022-01-10 16:20:30|11238.2|11238.2|11238.49|11238.49|11238.49|11238.49|11238.2|11238.2|0
1641831640000|2022-01-10 16:20:40|11239.58|11239.58|11242.8|11242.8|11242.8|11242.8|11239.58|11239.58|0
1641831660000|2022-01-10 16:21:00|11241.19|11241.19|11242.8|11242.8|11242.8|11242.8|11241.19|11241.19|0
1641831680000|2022-01-10 16:21:20|11244.41|11244.41|11245.5|11245.5|11245.5|11245.5|11244.41|11244.41|0
1641831710000|2022-01-10 16:21:50|11245.21|11245.21|11245.21|11245.21|11245.21|11245.21|11245.21|11245.21|0
1641831720000|2022-01-10 16:22:00|11245.68|11245.68|11246.15|11246.15|11246.15|11246.15|11245.68|11245.68|0
1641831740000|2022-01-10 16:22:20|11249.37|11249.37|11249.84|11249.84|11249.84|11249.84|11249.37|11249.37|0
1641831760000|2022-01-10 16:22:40|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|0
1641831770000|2022-01-10 16:22:50|11249.84|11249.84|11249.84|11249.84|11249.84|11249.84|11249.84|11249.84|0
1641831800000|2022-01-10 16:23:20|11248.23|11248.23|11248.23|11248.23|11248.23|11248.23|11248.23|11248.23|0
1641831810000|2022-01-10 16:23:30|11249.84|11249.84|11250.42|11250.42|11250.42|11250.42|11249.84|11249.84|0
1641831820000|2022-01-10 16:23:40|11251.87|11251.87|11252.51|11252.51|11252.51|11252.51|11251.87|11251.87|0
1641831870000|2022-01-10 16:24:30|11253.61|11253.61|11253.61|11253.61|11253.61|11253.61|11252|11252|0
1641831900000|2022-01-10 16:25:00|11254.81|11254.81|11253.2|11253.2|11254.81|11254.81|11253.2|11253.2|0
1641831910000|2022-01-10 16:25:10|11253.67|11253.67|11252.57|11252.57|11253.67|11253.67|11252.57|11252.57|0
1641831920000|2022-01-10 16:25:20|11250.97|11250.97|11249.87|11249.87|11250.97|11250.97|11249.87|11249.87|0
1641831940000|2022-01-10 16:25:40|11253.09|11253.09|11253.09|11253.09|11253.09|11253.09|11253.09|11253.09|0
1641831950000|2022-01-10 16:25:50|11249.87|11249.87|11251.48|11251.48|11251.48|11251.48|11249.87|11249.87|0
1641831960000|2022-01-10 16:26:00|11251.16|11251.16|11252.03|11252.03|11252.03|11252.03|11251.16|11251.16|0
1641831970000|2022-01-10 16:26:10|11252.32|11252.32|11252.35|11252.35|11252.35|11252.35|11251.71|11251.71|0
1641831980000|2022-01-10 16:26:20|11252.99|11252.99|11252.99|11252.99|11252.99|11252.99|11252.99|11252.99|0
1641831990000|2022-01-10 16:26:30|11254.6|11254.6|11254.6|11254.6|11254.6|11254.6|11254.6|11254.6|0
1641832000000|2022-01-10 16:26:40|11254.13|11254.13|11254.13|11254.13|11254.13|11254.13|11254.13|11254.13|0
1641832020000|2022-01-10 16:27:00|11252.52|11252.52|11252.52|11252.52|11252.52|11252.52|11252.52|11252.52|0
1641832050000|2022-01-10 16:27:30|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|11252.84|0
1641832060000|2022-01-10 16:27:40|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|11253.13|0
1641832080000|2022-01-10 16:28:00|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|11254.23|0
1641832090000|2022-01-10 16:28:10|11252.62|11252.62|11253.22|11253.22|11253.22|11253.22|11252.62|11252.62|0
1641832110000|2022-01-10 16:28:30|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|11253.82|0
1641832120000|2022-01-10 16:28:40|11257.04|11257.04|11258.64|11258.64|11258.64|11258.64|11257.04|11257.04|0
1641832150000|2022-01-10 16:29:10|11260.25|11260.25|11260.72|11260.72|11260.72|11260.72|11260.25|11260.25|0
1641832160000|2022-01-10 16:29:20|11260.08|11260.08|11259.75|11259.75|11260.95|11260.95|11259.75|11259.75|0
1641832170000|2022-01-10 16:29:30|11261.16|11261.16|11261.63|11261.63|11261.63|11261.63|11261.16|11261.16|0
1641832180000|2022-01-10 16:29:40|11262.83|11262.83|11261.78|11261.78|11262.83|11262.83|11261.78|11261.78|0
1641832190000|2022-01-10 16:29:50|11261.05|11261.05|11264.5|11264.5|11264.5|11264.5|11261.05|11261.05|0
1641888900000|2022-01-11 08:15:00|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|11338.94|0
1641888910000|2022-01-11 08:15:10|11337.01|11337.01|11337.01|11337.01|11337.01|11337.01|11337.01|11337.01|0
1641888920000|2022-01-11 08:15:20|11337.97|11337.97|11338.3|11338.3|11338.3|11338.3|11337.97|11337.97|0
1641888930000|2022-01-11 08:15:30|11339.23|11339.23|11346.27|11346.27|11346.27|11346.27|11339.23|11339.23|0
1641888940000|2022-01-11 08:15:40|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|11347.88|0
1641888960000|2022-01-11 08:16:00|11341.45|11341.45|11340.78|11340.78|11342.38|11342.38|11340.78|11340.78|0
1641888980000|2022-01-11 08:16:20|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|0
1641888990000|2022-01-11 08:16:30|11345.89|11345.89|11344.8|11344.8|11345.89|11345.89|11344.8|11344.8|0
1641889000000|2022-01-11 08:16:40|11344.15|11344.15|11345.12|11345.12|11345.12|11345.12|11344.15|11344.15|0
1641889020000|2022-01-11 08:17:00|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|0
1641889030000|2022-01-11 08:17:10|11345.7|11345.7|11360.24|11360.24|11360.24|11360.24|11345.7|11345.7|0
1641889040000|2022-01-11 08:17:20|11359.15|11359.15|11361.85|11361.85|11361.85|11361.85|11359.15|11359.15|0
1641889050000|2022-01-11 08:17:30|11360.24|11360.24|11361.85|11361.85|11361.85|11361.85|11360.24|11360.24|0
1641889070000|2022-01-11 08:17:50|11355.42|11355.42|11350.1|11350.1|11355.42|11355.42|11350.1|11350.1|0
1641889080000|2022-01-11 08:18:00|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|11346.88|0
1641889130000|2022-01-11 08:18:50|11346.3|11346.3|11345.43|11345.43|11346.3|11346.3|11345.43|11345.43|0
1641889160000|2022-01-11 08:19:20|11339|11339|11341.08|11341.08|11341.08|11341.08|11337.39|11337.39|0
1641889170000|2022-01-11 08:19:30|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|11342.17|0
1641889190000|2022-01-11 08:19:50|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|11343.37|0
1641889200000|2022-01-11 08:20:00|11348.2|11348.2|11358.57|11358.57|11358.57|11358.57|11348.2|11348.2|0
1641889210000|2022-01-11 08:20:10|11357.84|11357.84|11358.48|11358.48|11358.48|11358.48|11357.84|11357.84|0
1641889230000|2022-01-11 08:20:30|11359.58|11359.58|11367.62|11367.62|11367.62|11367.62|11359.58|11359.58|0
1641889250000|2022-01-11 08:20:50|11368.26|11368.26|11371.1|11371.1|11371.1|11371.1|11368.26|11368.26|0
1641889260000|2022-01-11 08:21:00|11372.71|11372.71|11373.91|11373.91|11373.91|11373.91|11372.71|11372.71|0
1641889280000|2022-01-11 08:21:20|11371.34|11371.34|11371.02|11371.02|11371.34|11371.34|11371.02|11371.02|0
1641889290000|2022-01-11 08:21:30|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|0
1641889300000|2022-01-11 08:21:40|11363.3|11363.3|11363.3|11363.3|11363.3|11363.3|11363.3|11363.3|0
1641889360000|2022-01-11 08:22:40|11363.94|11363.94|11363.94|11363.94|11363.94|11363.94|11363.94|11363.94|0
1641889370000|2022-01-11 08:22:50|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|11359.12|0
1641889380000|2022-01-11 08:23:00|11360.06|11360.06|11360.06|11360.06|11360.06|11360.06|11360.06|11360.06|0
1641889390000|2022-01-11 08:23:10|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|11362.3|0
1641889410000|2022-01-11 08:23:30|11361.98|11361.98|11366.81|11366.81|11366.81|11366.81|11361.98|11361.98|0
1641889450000|2022-01-11 08:24:10|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|11363.59|0
1641889460000|2022-01-11 08:24:20|11361.98|11361.98|11365.2|11365.2|11365.2|11365.2|11361.98|11361.98|0
1641889470000|2022-01-11 08:24:30|11364.1|11364.1|11364.74|11364.74|11364.74|11364.74|11364.1|11364.1|0
1641889480000|2022-01-11 08:24:40|11366.35|11366.35|11367.96|11367.96|11367.96|11367.96|11366.35|11366.35|0
1641889490000|2022-01-11 08:24:50|11368.92|11368.92|11369.24|11369.24|11369.24|11369.24|11367.32|11367.32|0
1641889500000|2022-01-11 08:25:00|11368.95|11368.95|11366.46|11366.46|11369.68|11369.68|11366.46|11366.46|0
1641889530000|2022-01-11 08:25:30|11365.59|11365.59|11365.59|11365.59|11365.59|11365.59|11365.59|11365.59|0
1641889540000|2022-01-11 08:25:40|11360.77|11360.77|11359.31|11359.31|11360.77|11360.77|11359.31|11359.31|0
1641889560000|2022-01-11 08:26:00|11354.15|11354.15|11354.15|11354.15|11354.15|11354.15|11354.15|11354.15|0
1641889570000|2022-01-11 08:26:10|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|0
1641889580000|2022-01-11 08:26:20|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|0
1641889600000|2022-01-11 08:26:40|11357.83|11357.83|11351.4|11351.4|11357.83|11357.83|11351.4|11351.4|0
1641889650000|2022-01-11 08:27:30|11348.18|11348.18|11349.64|11349.64|11349.64|11349.64|11348.18|11348.18|0
1641889680000|2022-01-11 08:28:00|11348.77|11348.77|11347.36|11347.36|11348.77|11348.77|11347.36|11347.36|0
1641889690000|2022-01-11 08:28:10|11348.96|11348.96|11350.25|11350.25|11350.25|11350.25|11348.96|11348.96|0
1641889720000|2022-01-11 08:28:40|11350.72|11350.72|11351.19|11351.19|11351.19|11351.19|11350.72|11350.72|0
1641889730000|2022-01-11 08:28:50|11349.99|11349.99|11353.2|11353.2|11353.2|11353.2|11349.99|11349.99|0
1641889750000|2022-01-11 08:29:10|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|0
1641889760000|2022-01-11 08:29:20|11353.36|11353.36|11353.36|11353.36|11353.36|11353.36|11353.36|11353.36|0
1641889770000|2022-01-11 08:29:30|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|11350.16|0
1641889800000|2022-01-11 08:30:00|11348.71|11348.71|11347.1|11347.1|11348.71|11348.71|11347.1|11347.1|0
1641889810000|2022-01-11 08:30:10|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|0
1641889820000|2022-01-11 08:30:20|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|11349.59|0
1641889860000|2022-01-11 08:31:00|11347.34|11347.34|11342.51|11342.51|11347.34|11347.34|11342.51|11342.51|0
1641889870000|2022-01-11 08:31:10|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|11341.64|0
1641889880000|2022-01-11 08:31:20|11342.22|11342.22|11342.22|11342.22|11342.22|11342.22|11342.22|11342.22|0
1641889890000|2022-01-11 08:31:30|11341.62|11341.62|11340.49|11340.49|11341.62|11341.62|11340.49|11340.49|0
1641889900000|2022-01-11 08:31:40|11342.1|11342.1|11336.14|11336.14|11342.42|11342.42|11336.14|11336.14|0
1641889910000|2022-01-11 08:31:50|11335.56|11335.56|11335.56|11335.56|11335.56|11335.56|11335.56|11335.56|0
1641889920000|2022-01-11 08:32:00|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|0
1641889950000|2022-01-11 08:32:30|11333.56|11333.56|11328.73|11328.73|11333.56|11333.56|11328.73|11328.73|0
1641889960000|2022-01-11 08:32:40|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|11323.91|0
1641889980000|2022-01-11 08:33:00|11323.31|11323.31|11323.31|11323.31|11323.31|11323.31|11323.31|11323.31|0
1641889990000|2022-01-11 08:33:10|11322.71|11322.71|11314.85|11314.85|11322.71|11322.71|11314.85|11314.85|0
1641890010000|2022-01-11 08:33:30|11308.42|11308.42|11307.55|11307.55|11308.42|11308.42|11305.94|11305.94|0
1641890020000|2022-01-11 08:33:40|11310.76|11310.76|11310.76|11310.76|11310.76|11310.76|11310.76|11310.76|0
1641890030000|2022-01-11 08:33:50|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|11309.82|0
1641890040000|2022-01-11 08:34:00|11310.29|11310.29|11310.29|11310.29|11310.29|11310.29|11310.29|11310.29|0
1641890050000|2022-01-11 08:34:10|11311.23|11311.23|11306.89|11306.89|11311.7|11311.7|11306.89|11306.89|0
1641890060000|2022-01-11 08:34:20|11306.42|11306.42|11306.42|11306.42|11306.42|11306.42|11306.42|11306.42|0
1641890070000|2022-01-11 08:34:30|11304.97|11304.97|11305.91|11305.91|11305.91|11305.91|11304.97|11304.97|0
1641890100000|2022-01-11 08:35:00|11304.3|11304.3|11304.3|11304.3|11304.3|11304.3|11304.3|11304.3|0
1641890160000|2022-01-11 08:36:00|11303.36|11303.36|11296.93|11296.93|11303.36|11303.36|11296.93|11296.93|0
1641890170000|2022-01-11 08:36:10|11299.49|11299.49|11299.82|11299.82|11299.82|11299.82|11299.49|11299.49|0
1641890210000|2022-01-11 08:36:50|11296.6|11296.6|11303.03|11303.03|11304.64|11304.64|11296.6|11296.6|0
1641890250000|2022-01-11 08:37:30|11302.56|11302.56|11299.35|11299.35|11302.56|11302.56|11299.35|11299.35|0
1641890260000|2022-01-11 08:37:40|11297.74|11297.74|11298.69|11298.69|11298.69|11298.69|11292.26|11292.26|0
1641890280000|2022-01-11 08:38:00|11297.57|11297.57|11294.35|11294.35|11297.57|11297.57|11294.35|11294.35|0
1641890310000|2022-01-11 08:38:30|11300.78|11300.78|11300.78|11300.78|11300.78|11300.78|11300.78|11300.78|0
1641890320000|2022-01-11 08:38:40|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|11301.88|0
1641890370000|2022-01-11 08:39:30|11301.01|11301.01|11301.01|11301.01|11301.01|11301.01|11301.01|11301.01|0
1641890380000|2022-01-11 08:39:40|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|11299.4|0
1641890390000|2022-01-11 08:39:50|11299.11|11299.11|11297.08|11297.08|11299.11|11299.11|11297.08|11297.08|0
1641890400000|2022-01-11 08:40:00|11295.67|11295.67|11295.67|11295.67|11295.67|11295.67|11295.67|11295.67|0
1641890420000|2022-01-11 08:40:20|11295.96|11295.96|11295.96|11295.96|11295.96|11295.96|11295.96|11295.96|0
1641890440000|2022-01-11 08:40:40|11293.77|11293.77|11293.77|11293.77|11293.77|11293.77|11293.77|11293.77|0
1641890450000|2022-01-11 08:40:50|11294.86|11294.86|11293.77|11293.77|11294.86|11294.86|11293.77|11293.77|0
1641890600000|2022-01-11 08:43:20|11296.99|11296.99|11297.25|11297.25|11297.25|11297.25|11296.67|11296.67|0
1641890610000|2022-01-11 08:43:30|11295.06|11295.06|11292.58|11292.58|11295.06|11295.06|11291.86|11291.86|0
1641890670000|2022-01-11 08:44:30|11295.49|11295.49|11294.04|11294.04|11295.49|11295.49|11294.04|11294.04|0
1641890680000|2022-01-11 08:44:40|11293.31|11293.31|11290.09|11290.09|11293.31|11293.31|11290.09|11290.09|0
1641890700000|2022-01-11 08:45:00|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|0
1641890720000|2022-01-11 08:45:20|11292.02|11292.02|11291.29|11291.29|11292.02|11292.02|11291.29|11291.29|0
1641890730000|2022-01-11 08:45:30|11287.66|11287.66|11286.56|11286.56|11287.66|11287.66|11286.56|11286.56|0
1641890790000|2022-01-11 08:46:30|11287.03|11287.03|11286.09|11286.09|11287.03|11287.03|11286.09|11286.09|0
1641890800000|2022-01-11 08:46:40|11285.8|11285.8|11284.64|11284.64|11285.8|11285.8|11284.64|11284.64|0
1641890810000|2022-01-11 08:46:50|11283.7|11283.7|11286.27|11286.27|11286.27|11286.27|11283.7|11283.7|0
1641890820000|2022-01-11 08:47:00|11287.23|11287.23|11286.27|11286.27|11287.23|11287.23|11286.27|11286.27|0
1641890830000|2022-01-11 08:47:10|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|0
1641890850000|2022-01-11 08:47:30|11281.91|11281.91|11278.64|11278.64|11281.91|11281.91|11278.64|11278.64|0
1641890880000|2022-01-11 08:48:00|11276.45|11276.45|11281.54|11281.54|11281.54|11281.54|11276.45|11276.45|0
1641890910000|2022-01-11 08:48:30|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|11282.48|0
1641890920000|2022-01-11 08:48:40|11284.09|11284.09|11284.09|11284.09|11284.09|11284.09|11284.09|11284.09|0
1641890940000|2022-01-11 08:49:00|11286.28|11286.28|11286.28|11286.28|11286.28|11286.28|11286.28|11286.28|0
1641890960000|2022-01-11 08:49:20|11289.5|11289.5|11289.5|11289.5|11289.5|11289.5|11289.5|11289.5|0
1641890970000|2022-01-11 08:49:30|11289.2|11289.2|11285.99|11285.99|11289.2|11289.2|11285.99|11285.99|0
1641890980000|2022-01-11 08:49:40|11286.57|11286.57|11286.57|11286.57|11286.57|11286.57|11286.57|11286.57|0
1641891000000|2022-01-11 08:50:00|11289.79|11289.79|11288.91|11288.91|11289.79|11289.79|11288.91|11288.91|0
1641891050000|2022-01-11 08:50:50|11287.82|11287.82|11290.01|11290.01|11290.01|11290.01|11287.82|11287.82|0
1641891060000|2022-01-11 08:51:00|11288.4|11288.4|11287.46|11287.46|11288.4|11288.4|11287.46|11287.46|0
1641891090000|2022-01-11 08:51:30|11285.28|11285.28|11285.28|11285.28|11285.28|11285.28|11285.28|11285.28|0
1641891130000|2022-01-11 08:52:10|11284.7|11284.7|11279.87|11279.87|11284.7|11284.7|11279.87|11279.87|0
1641891140000|2022-01-11 08:52:20|11278.78|11278.78|11277.84|11277.84|11278.78|11278.78|11277.84|11277.84|0
1641891180000|2022-01-11 08:53:00|11284.33|11284.33|11282.15|11282.15|11284.33|11284.33|11281.43|11281.43|0
1641891190000|2022-01-11 08:53:10|11278.94|11278.94|11278.94|11278.94|11278.94|11278.94|11277.33|11277.33|0
1641891210000|2022-01-11 08:53:30|11277.33|11277.33|11278.94|11278.94|11278.94|11278.94|11277.33|11277.33|0
1641891220000|2022-01-11 08:53:40|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|0
1641891240000|2022-01-11 08:54:00|11279.09|11279.09|11279.09|11279.09|11279.09|11279.09|11279.09|11279.09|0
1641891260000|2022-01-11 08:54:20|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|0
1641891290000|2022-01-11 08:54:50|11278.11|11278.11|11278.11|11278.11|11278.11|11278.11|11278.11|11278.11|0
1641891300000|2022-01-11 08:55:00|11277.01|11277.01|11278.42|11278.42|11278.42|11278.42|11277.01|11277.01|0
1641891310000|2022-01-11 08:55:10|11273.6|11273.6|11270.58|11270.58|11275.4|11275.4|11270.58|11270.58|0
1641891330000|2022-01-11 08:55:30|11270|11270|11270|11270|11270|11270|11270|11270|0
1641891350000|2022-01-11 08:55:50|11268.8|11268.8|11268.8|11268.8|11268.8|11268.8|11268.8|11268.8|0
1641891370000|2022-01-11 08:56:10|11263.97|11263.97|11263.5|11263.5|11263.97|11263.97|11263.04|11263.04|0
1641891390000|2022-01-11 08:56:30|11262.57|11262.57|11262.57|11262.57|11262.57|11262.57|11262.57|11262.57|0
1641891430000|2022-01-11 08:57:10|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|11261.63|0
1641891490000|2022-01-11 08:58:10|11253.12|11253.12|11250.46|11250.46|11253.12|11253.12|11250.46|11250.46|0
1641891510000|2022-01-11 08:58:30|11252.33|11252.33|11251.61|11251.61|11252.33|11252.33|11251.61|11251.61|0
1641891520000|2022-01-11 08:58:40|11252.08|11252.08|11252.08|11252.08|11252.08|11252.08|11252.08|11252.08|0
1641891530000|2022-01-11 08:58:50|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|11250.34|0
1641891540000|2022-01-11 08:59:00|11253.55|11253.55|11255.16|11255.16|11255.16|11255.16|11253.55|11253.55|0
1641891610000|2022-01-11 09:00:10|11254.29|11254.29|11257.93|11257.93|11257.93|11257.93|11254.29|11254.29|0
1641891620000|2022-01-11 09:00:20|11259.34|11259.34|11262.08|11262.08|11262.08|11262.08|11259.34|11259.34|0
1641891630000|2022-01-11 09:00:30|11261.61|11261.61|11261.61|11261.61|11261.61|11261.61|11261.61|11261.61|0
1641891640000|2022-01-11 09:00:40|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|11262.08|0
1641891670000|2022-01-11 09:01:10|11261.15|11261.15|11261.15|11261.15|11261.15|11261.15|11261.15|11261.15|0
1641891730000|2022-01-11 09:02:10|11262.75|11262.75|11262.75|11262.75|11262.75|11262.75|11262.75|11262.75|0
1641891740000|2022-01-11 09:02:20|11264.36|11264.36|11266.91|11266.91|11266.91|11266.91|11264.36|11264.36|0
1641891750000|2022-01-11 09:02:30|11266.44|11266.44|11266.44|11266.44|11266.44|11266.44|11266.44|11266.44|0
1641891760000|2022-01-11 09:02:40|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|11267.17|0
1641891780000|2022-01-11 09:03:00|11269.36|11269.36|11269.94|11269.94|11269.94|11269.94|11269.36|11269.36|0
1641891790000|2022-01-11 09:03:10|11271.35|11271.35|11272.95|11272.95|11272.95|11272.95|11271.35|11271.35|0
1641891800000|2022-01-11 09:03:20|11272.49|11272.49|11274.09|11274.09|11274.09|11274.09|11272.49|11272.49|0
1641891820000|2022-01-11 09:03:40|11269.27|11269.27|11269.27|11269.27|11269.27|11269.27|11269.27|11269.27|0
1641891830000|2022-01-11 09:03:50|11268.8|11268.8|11267.19|11267.19|11268.8|11268.8|11267.19|11267.19|0
1641891840000|2022-01-11 09:04:00|11265.58|11265.58|11263.33|11263.33|11265.58|11265.58|11263.33|11263.33|0
1641891850000|2022-01-11 09:04:10|11260.77|11260.77|11256.76|11256.76|11260.77|11260.77|11256.76|11256.76|0
1641891860000|2022-01-11 09:04:20|11255.67|11255.67|11256.61|11256.61|11256.61|11256.61|11255.67|11255.67|0
1641891870000|2022-01-11 09:04:30|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|11256.93|0
1641891920000|2022-01-11 09:05:20|11245.67|11245.67|11245.67|11245.67|11245.67|11245.67|11245.67|11245.67|0
1641891930000|2022-01-11 09:05:30|11244.26|11244.26|11251.01|11251.01|11252.91|11252.91|11244.26|11244.26|0
1641891940000|2022-01-11 09:05:40|11251.33|11251.33|11251.79|11251.79|11253.24|11253.24|11250.05|11250.05|0
1641891970000|2022-01-11 09:06:10|11253.98|11253.98|11253.98|11253.98|11253.98|11253.98|11253.98|11253.98|0
1641891990000|2022-01-11 09:06:30|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|0
1641892000000|2022-01-11 09:06:40|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|11254.85|0
1641892010000|2022-01-11 09:06:50|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|11255.14|0
1641892030000|2022-01-11 09:07:10|11255.87|11255.87|11257.77|11257.77|11257.77|11257.77|11255.87|11255.87|0
1641892040000|2022-01-11 09:07:20|11258.86|11258.86|11260.89|11260.89|11260.89|11260.89|11258.86|11258.86|0
1641892090000|2022-01-11 09:08:10|11264.11|11264.11|11265.72|11265.72|11265.72|11265.72|11264.11|11264.11|0
1641892110000|2022-01-11 09:08:30|11267.13|11267.13|11268.58|11268.58|11268.58|11268.58|11267.13|11267.13|0
1641892120000|2022-01-11 09:08:40|11271.8|11271.8|11271.8|11271.8|11271.8|11271.8|11271.8|11271.8|0
1641892140000|2022-01-11 09:09:00|11270.19|11270.19|11271.15|11271.15|11271.15|11271.15|11270.19|11270.19|0
1641892150000|2022-01-11 09:09:10|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|11271.73|0
1641892190000|2022-01-11 09:09:50|11272.67|11272.67|11272.67|11272.67|11272.67|11272.67|11272.67|11272.67|0
1641892200000|2022-01-11 09:10:00|11271.95|11271.95|11271.95|11271.95|11271.95|11271.95|11271.95|11271.95|0
1641892210000|2022-01-11 09:10:10|11273.55|11273.55|11275.43|11275.43|11275.43|11275.43|11273.55|11273.55|0
1641892250000|2022-01-11 09:10:50|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|11276.4|0
1641892280000|2022-01-11 09:11:20|11277.12|11277.12|11277.85|11277.85|11277.85|11277.85|11277.12|11277.12|0
1641892320000|2022-01-11 09:12:00|11281.07|11281.07|11285.89|11285.89|11285.89|11285.89|11281.07|11281.07|0
1641892330000|2022-01-11 09:12:10|11287.34|11287.34|11294.34|11294.34|11294.34|11294.34|11287.34|11287.34|0
1641892340000|2022-01-11 09:12:20|11293.61|11293.61|11293.61|11293.61|11293.61|11293.61|11293.61|11293.61|0
1641892380000|2022-01-11 09:13:00|11290.39|11290.39|11285.61|11285.61|11290.39|11290.39|11285.61|11285.61|0
1641892390000|2022-01-11 09:13:10|11287.8|11287.8|11288.38|11288.38|11288.38|11288.38|11287.8|11287.8|0
1641892410000|2022-01-11 09:13:30|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|11289.32|0
1641892420000|2022-01-11 09:13:40|11288.85|11288.85|11288.85|11288.85|11288.85|11288.85|11288.85|11288.85|0
1641892430000|2022-01-11 09:13:50|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|11289.14|0
1641892440000|2022-01-11 09:14:00|11290.75|11290.75|11290.75|11290.75|11290.75|11290.75|11290.75|11290.75|0
1641892470000|2022-01-11 09:14:30|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|0
1641892490000|2022-01-11 09:14:50|11288.26|11288.26|11288.26|11288.26|11288.26|11288.26|11288.26|11288.26|0
1641892500000|2022-01-11 09:15:00|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|11291.48|0
1641892510000|2022-01-11 09:15:10|11289.87|11289.87|11289.87|11289.87|11289.87|11289.87|11289.87|11289.87|0
1641892530000|2022-01-11 09:15:30|11290.45|11290.45|11290.45|11290.45|11290.45|11290.45|11290.45|11290.45|0
1641892540000|2022-01-11 09:15:40|11289.87|11289.87|11289.87|11289.87|11289.87|11289.87|11289.87|11289.87|0
1641892610000|2022-01-11 09:16:50|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|0
1641892620000|2022-01-11 09:17:00|11294.54|11294.54|11296.15|11296.15|11296.15|11296.15|11294.54|11294.54|0
1641892650000|2022-01-11 09:17:30|11296.47|11296.47|11296.47|11296.47|11296.47|11296.47|11296.47|11296.47|0
1641892680000|2022-01-11 09:18:00|11296.18|11296.18|11296.18|11296.18|11296.18|11296.18|11296.18|11296.18|0
1641892700000|2022-01-11 09:18:20|11295.02|11295.02|11295.02|11295.02|11295.02|11295.02|11295.02|11295.02|0
1641892710000|2022-01-11 09:18:30|11293.41|11293.41|11293.41|11293.41|11293.41|11293.41|11293.41|11293.41|0
1641892740000|2022-01-11 09:19:00|11292.68|11292.68|11292.68|11292.68|11292.68|11292.68|11292.68|11292.68|0
1641892750000|2022-01-11 09:19:10|11287.86|11287.86|11286.45|11286.45|11287.86|11287.86|11286.45|11286.45|0
1641892760000|2022-01-11 09:19:20|11286.92|11286.92|11288.33|11288.33|11288.33|11288.33|11286.92|11286.92|0
1641892770000|2022-01-11 09:19:30|11291.54|11291.54|11291.54|11291.54|11291.54|11291.54|11291.54|11291.54|0
1641892790000|2022-01-11 09:19:50|11293.15|11293.15|11293.15|11293.15|11293.15|11293.15|11293.15|11293.15|0
1641892810000|2022-01-11 09:20:10|11292.55|11292.55|11292.55|11292.55|11292.55|11292.55|11292.55|11292.55|0
1641892860000|2022-01-11 09:21:00|11293.15|11293.15|11293.15|11293.15|11293.15|11293.15|11293.15|11293.15|0
1641892880000|2022-01-11 09:21:20|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|0
1641892890000|2022-01-11 09:21:30|11294.47|11294.47|11295.57|11295.57|11295.57|11295.57|11294.47|11294.47|0
1641892970000|2022-01-11 09:22:50|11298.78|11298.78|11298.31|11298.31|11298.78|11298.78|11298.31|11298.31|0
1641892980000|2022-01-11 09:23:00|11299.92|11299.92|11307.01|11307.01|11307.01|11307.01|11299.92|11299.92|0
1641892990000|2022-01-11 09:23:10|11307.95|11307.95|11308.67|11308.67|11308.67|11308.67|11307.95|11307.95|0
1641893000000|2022-01-11 09:23:20|11309.77|11309.77|11310.86|11310.86|11310.86|11310.86|11309.77|11309.77|0
1641893010000|2022-01-11 09:23:30|11310.28|11310.28|11310.28|11310.28|11310.28|11310.28|11310.28|11310.28|0
1641893040000|2022-01-11 09:24:00|11309.96|11309.96|11309.34|11309.34|11309.96|11309.96|11308.87|11308.87|0
1641893060000|2022-01-11 09:24:20|11310.95|11310.95|11309.34|11309.34|11310.95|11310.95|11309.34|11309.34|0
1641893070000|2022-01-11 09:24:30|11308.24|11308.24|11308.24|11308.24|11308.24|11308.24|11308.24|11308.24|0
1641893080000|2022-01-11 09:24:40|11307.15|11307.15|11308.46|11308.46|11309.34|11309.34|11306.05|11306.05|0
1641893090000|2022-01-11 09:24:50|11306.27|11306.27|11306.27|11306.27|11306.27|11306.27|11306.27|11306.27|0
1641893100000|2022-01-11 09:25:00|11305.17|11305.17|11301.95|11301.95|11305.17|11305.17|11301.95|11301.95|0
1641893120000|2022-01-11 09:25:20|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|0
1641893130000|2022-01-11 09:25:30|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|11300.06|0
1641893150000|2022-01-11 09:25:50|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|11301.66|0
1641893190000|2022-01-11 09:26:30|11298.45|11298.45|11297.51|11297.51|11298.45|11298.45|11297.51|11297.51|0
1641893230000|2022-01-11 09:27:10|11298.92|11298.92|11299.39|11299.39|11299.39|11299.39|11298.92|11298.92|0
1641893250000|2022-01-11 09:27:30|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|0
1641893260000|2022-01-11 09:27:40|11299.39|11299.39|11299.39|11299.39|11299.39|11299.39|11299.39|11299.39|0
1641893280000|2022-01-11 09:28:00|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|0
1641893300000|2022-01-11 09:28:20|11304.79|11304.79|11305.89|11305.89|11305.89|11305.89|11304.79|11304.79|0
1641893310000|2022-01-11 09:28:30|11304.79|11304.79|11303.34|11303.34|11304.79|11304.79|11303.34|11303.34|0
1641893320000|2022-01-11 09:28:40|11304.95|11304.95|11304.95|11304.95|11304.95|11304.95|11304.95|11304.95|0
1641893340000|2022-01-11 09:29:00|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|11304.35|0
1641893360000|2022-01-11 09:29:20|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|0
1641893370000|2022-01-11 09:29:30|11302.27|11302.27|11302.27|11302.27|11302.27|11302.27|11302.27|11302.27|0
1641893400000|2022-01-11 09:30:00|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|11303.88|0
1641893440000|2022-01-11 09:30:40|11306.06|11306.06|11306.06|11306.06|11306.06|11306.06|11306.06|11306.06|0
1641893460000|2022-01-11 09:31:00|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|0
1641893490000|2022-01-11 09:31:30|11308.83|11308.83|11310.44|11310.44|11310.44|11310.44|11308.83|11308.83|0
1641893500000|2022-01-11 09:31:40|11312.79|11312.79|11310.71|11310.71|11312.79|11312.79|11310.71|11310.71|0
1641893510000|2022-01-11 09:31:50|11309.77|11309.77|11309.99|11309.99|11309.99|11309.99|11308.83|11308.83|0
1641893520000|2022-01-11 09:32:00|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|11311.45|0
1641893530000|2022-01-11 09:32:10|11310.72|11310.72|11312.6|11312.6|11312.6|11312.6|11310.72|11310.72|0
1641893540000|2022-01-11 09:32:20|11314.05|11314.05|11314.05|11314.05|11314.05|11314.05|11314.05|11314.05|0
1641893560000|2022-01-11 09:32:40|11315.15|11315.15|11316.24|11316.24|11316.24|11316.24|11315.15|11315.15|0
1641893570000|2022-01-11 09:32:50|11317.85|11317.85|11318.95|11318.95|11318.95|11318.95|11317.85|11317.85|0
1641893580000|2022-01-11 09:33:00|11320.55|11320.55|11320.55|11320.55|11320.55|11320.55|11320.55|11320.55|0
1641893610000|2022-01-11 09:33:30|11319.83|11319.83|11320.99|11320.99|11320.99|11320.99|11319.83|11319.83|0
1641893630000|2022-01-11 09:33:50|11321.46|11321.46|11326.28|11326.28|11326.28|11326.28|11321.46|11321.46|0
1641893640000|2022-01-11 09:34:00|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|11327.01|0
1641893660000|2022-01-11 09:34:20|11325.4|11325.4|11322.18|11322.18|11325.4|11325.4|11322.18|11322.18|0
1641893680000|2022-01-11 09:34:40|11322.47|11322.47|11321.89|11321.89|11322.47|11322.47|11321.89|11321.89|0
1641893690000|2022-01-11 09:34:50|11321.17|11321.17|11321.17|11321.17|11321.17|11321.17|11321.17|11321.17|0
1641893740000|2022-01-11 09:35:40|11320.7|11320.7|11320.7|11320.7|11320.7|11320.7|11320.7|11320.7|0
1641893760000|2022-01-11 09:36:00|11319.6|11319.6|11321.21|11321.21|11321.21|11321.21|11319.6|11319.6|0
1641893770000|2022-01-11 09:36:10|11322.82|11322.82|11322.82|11322.82|11322.82|11322.82|11322.82|11322.82|0
1641893810000|2022-01-11 09:36:50|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|11321.37|0
1641893830000|2022-01-11 09:37:10|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|11321.95|0
1641893850000|2022-01-11 09:37:30|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|0
1641893870000|2022-01-11 09:37:50|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|11322.46|0
1641893880000|2022-01-11 09:38:00|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|0
1641893910000|2022-01-11 09:38:30|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|0
1641893920000|2022-01-11 09:38:40|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|0
1641893940000|2022-01-11 09:39:00|11324.07|11324.07|11324.65|11324.65|11324.65|11324.65|11324.07|11324.07|0
1641894010000|2022-01-11 09:40:10|11325.38|11325.38|11325.38|11325.38|11325.38|11325.38|11325.38|11325.38|0
1641894020000|2022-01-11 09:40:20|11327.57|11327.57|11326.47|11326.47|11327.57|11327.57|11326.47|11326.47|0
1641894040000|2022-01-11 09:40:40|11328.08|11328.08|11332.9|11332.9|11332.9|11332.9|11328.08|11328.08|0
1641894060000|2022-01-11 09:41:00|11328.08|11328.08|11327.79|11327.79|11328.08|11328.08|11327.79|11327.79|0
1641894080000|2022-01-11 09:41:20|11325.91|11325.91|11325.91|11325.91|11325.91|11325.91|11325.91|11325.91|0
1641894090000|2022-01-11 09:41:30|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|11325.44|0
1641894110000|2022-01-11 09:41:50|11327.69|11327.69|11328.82|11328.82|11328.82|11328.82|11327.69|11327.69|0
1641894120000|2022-01-11 09:42:00|11327.69|11327.69|11326.09|11326.09|11327.69|11327.69|11326.09|11326.09|0
1641894130000|2022-01-11 09:42:10|11327.03|11327.03|11327.99|11327.99|11327.99|11327.99|11327.03|11327.03|0
1641894140000|2022-01-11 09:42:20|11329.08|11329.08|11329.08|11329.08|11329.08|11329.08|11329.08|11329.08|0
1641894160000|2022-01-11 09:42:40|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|0
1641894170000|2022-01-11 09:42:50|11331.16|11331.16|11333.73|11333.73|11333.73|11333.73|11331.16|11331.16|0
1641894220000|2022-01-11 09:43:40|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|11332.12|0
1641894230000|2022-01-11 09:43:50|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|0
1641894240000|2022-01-11 09:44:00|11329.93|11329.93|11326.6|11326.6|11329.93|11329.93|11326.6|11326.6|0
1641894250000|2022-01-11 09:44:10|11328.21|11328.21|11329.82|11329.82|11329.82|11329.82|11328.21|11328.21|0
1641894260000|2022-01-11 09:44:20|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|0
1641894270000|2022-01-11 09:44:30|11332.32|11332.32|11330.13|11330.13|11332.32|11332.32|11330.13|11330.13|0
1641894290000|2022-01-11 09:44:50|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|0
1641894300000|2022-01-11 09:45:00|11331.33|11331.33|11331.91|11331.91|11331.91|11331.91|11331.33|11331.33|0
1641894320000|2022-01-11 09:45:20|11333.52|11333.52|11333.52|11333.52|11333.52|11333.52|11333.52|11333.52|0
1641894340000|2022-01-11 09:45:40|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|11334.24|0
1641894360000|2022-01-11 09:46:00|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|0
1641894370000|2022-01-11 09:46:10|11338.04|11338.04|11338.62|11338.62|11338.62|11338.62|11338.04|11338.04|0
1641894390000|2022-01-11 09:46:30|11340.23|11340.23|11340.23|11340.23|11340.23|11340.23|11340.23|11340.23|0
1641894420000|2022-01-11 09:47:00|11338.62|11338.62|11337.01|11337.01|11338.62|11338.62|11337.01|11337.01|0
1641894500000|2022-01-11 09:48:20|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|0
1641894510000|2022-01-11 09:48:30|11338.24|11338.24|11338.53|11338.53|11338.53|11338.53|11338.24|11338.24|0
1641894530000|2022-01-11 09:48:50|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|0
1641894540000|2022-01-11 09:49:00|11342.48|11342.48|11345.7|11345.7|11345.7|11345.7|11342.48|11342.48|0
1641894550000|2022-01-11 09:49:10|11347.15|11347.15|11347.2|11347.2|11349.55|11349.55|11347.15|11347.15|0
1641894560000|2022-01-11 09:49:20|11351.58|11351.58|11350.49|11350.49|11351.58|11351.58|11350.49|11350.49|0
1641894610000|2022-01-11 09:50:10|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|0
1641894650000|2022-01-11 09:50:50|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|11352.38|0
1641894660000|2022-01-11 09:51:00|11354.73|11354.73|11356.52|11356.52|11357.17|11357.17|11353.79|11353.79|0
1641894670000|2022-01-11 09:51:10|11356.99|11356.99|11354.44|11354.44|11356.99|11356.99|11354.44|11354.44|0
1641894680000|2022-01-11 09:51:20|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|0
1641894690000|2022-01-11 09:51:30|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|11355.59|0
1641894700000|2022-01-11 09:51:40|11356.32|11356.32|11356.32|11356.32|11356.32|11356.32|11356.32|11356.32|0
1641894710000|2022-01-11 09:51:50|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|0
1641894720000|2022-01-11 09:52:00|11355.38|11355.38|11355.38|11355.38|11355.38|11355.38|11355.38|11355.38|0
1641894740000|2022-01-11 09:52:20|11355.85|11355.85|11359.64|11359.64|11359.64|11359.64|11355.85|11355.85|0
1641894760000|2022-01-11 09:52:40|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|11359.35|0
1641894780000|2022-01-11 09:53:00|11357.75|11357.75|11357.75|11357.75|11357.75|11357.75|11357.75|11357.75|0
1641894800000|2022-01-11 09:53:20|11358.47|11358.47|11359.2|11359.2|11359.2|11359.2|11358.47|11358.47|0
1641894820000|2022-01-11 09:53:40|11355.98|11355.98|11353.71|11353.71|11355.98|11355.98|11353.71|11353.71|0
1641894830000|2022-01-11 09:53:50|11353.24|11353.24|11352.77|11352.77|11353.24|11353.24|11352.77|11352.77|0
1641894860000|2022-01-11 09:54:20|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1641894870000|2022-01-11 09:54:30|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|0
1641894890000|2022-01-11 09:54:50|11351.83|11351.83|11350.37|11350.37|11351.83|11351.83|11350.37|11350.37|0
1641894930000|2022-01-11 09:55:30|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|11345.55|0
1641894950000|2022-01-11 09:55:50|11346.02|11346.02|11352.45|11352.45|11352.45|11352.45|11346.02|11346.02|0
1641894980000|2022-01-11 09:56:20|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|11350.84|0
1641894990000|2022-01-11 09:56:30|11352.45|11352.45|11352.92|11352.92|11354.01|11354.01|11352.45|11352.45|0
1641895010000|2022-01-11 09:56:50|11351.31|11351.31|11349.7|11349.7|11351.31|11351.31|11349.7|11349.7|0
1641895020000|2022-01-11 09:57:00|11348.29|11348.29|11348.29|11348.29|11348.29|11348.29|11348.29|11348.29|0
1641895030000|2022-01-11 09:57:10|11349.9|11349.9|11349.9|11349.9|11349.9|11349.9|11349.9|11349.9|0
1641895040000|2022-01-11 09:57:20|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|0
1641895060000|2022-01-11 09:57:40|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|11350.78|0
1641895080000|2022-01-11 09:58:00|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|0
1641895100000|2022-01-11 09:58:20|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|11351.72|0
1641895120000|2022-01-11 09:58:40|11353.33|11353.33|11353.33|11353.33|11353.33|11353.33|11353.33|11353.33|0
1641895130000|2022-01-11 09:58:50|11352.75|11352.75|11353.04|11353.04|11353.04|11353.04|11352.75|11352.75|0
1641895160000|2022-01-11 09:59:20|11357.86|11357.86|11357.86|11357.86|11357.86|11357.86|11357.86|11357.86|0
1641895180000|2022-01-11 09:59:40|11356.74|11356.74|11356.74|11356.74|11356.74|11356.74|11356.74|11356.74|0
1641895190000|2022-01-11 09:59:50|11355.8|11355.8|11355.33|11355.33|11356.27|11356.27|11355.33|11355.33|0
1641895200000|2022-01-11 10:00:00|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1641895220000|2022-01-11 10:00:20|11350.5|11350.5|11347.49|11347.49|11350.5|11350.5|11347.49|11347.49|0
1641895230000|2022-01-11 10:00:30|11346.55|11346.55|11347.49|11347.49|11347.49|11347.49|11346.08|11346.08|0
1641895240000|2022-01-11 10:00:40|11346.29|11346.29|11346.29|11346.29|11346.29|11346.29|11346.29|11346.29|0
1641895250000|2022-01-11 10:00:50|11347.25|11347.25|11346.65|11346.65|11347.25|11347.25|11346.65|11346.65|0
1641895290000|2022-01-11 10:01:30|11348.26|11348.26|11348.26|11348.26|11348.26|11348.26|11348.26|11348.26|0
1641895320000|2022-01-11 10:02:00|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|11346.65|0
1641895340000|2022-01-11 10:02:20|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|11345.04|0
1641895350000|2022-01-11 10:02:30|11346.65|11346.65|11344.62|11344.62|11346.65|11346.65|11344.62|11344.62|0
1641895370000|2022-01-11 10:02:50|11345.09|11345.09|11349.91|11349.91|11349.91|11349.91|11344.15|11344.15|0
1641895380000|2022-01-11 10:03:00|11350.2|11350.2|11348.74|11348.74|11350.93|11350.93|11348.74|11348.74|0
1641895390000|2022-01-11 10:03:10|11349.68|11349.68|11350.62|11350.62|11350.62|11350.62|11349.68|11349.68|0
1641895490000|2022-01-11 10:04:50|11353.84|11353.84|11353.84|11353.84|11353.84|11353.84|11353.84|11353.84|0
1641895510000|2022-01-11 10:05:10|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|0
1641895520000|2022-01-11 10:05:20|11352.81|11352.81|11353.28|11353.28|11353.28|11353.28|11352.81|11352.81|0
1641895580000|2022-01-11 10:06:20|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|0
1641895590000|2022-01-11 10:06:30|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|0
1641895600000|2022-01-11 10:06:40|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|0
1641895610000|2022-01-11 10:06:50|11357.69|11357.69|11358.63|11358.63|11358.63|11358.63|11357.69|11357.69|0
1641895660000|2022-01-11 10:07:40|11357.54|11357.54|11358.63|11358.63|11358.63|11358.63|11357.54|11357.54|0
1641895700000|2022-01-11 10:08:20|11353.81|11353.81|11354.28|11354.28|11354.28|11354.28|11353.81|11353.81|0
1641895710000|2022-01-11 10:08:30|11352.67|11352.67|11353.61|11353.61|11353.61|11353.61|11352.67|11352.67|0
1641895740000|2022-01-11 10:09:00|11353.14|11353.14|11352.67|11352.67|11353.14|11353.14|11352.67|11352.67|0
1641895750000|2022-01-11 10:09:10|11353.61|11353.61|11353.61|11353.61|11353.61|11353.61|11353.61|11353.61|0
1641895760000|2022-01-11 10:09:20|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|0
1641895780000|2022-01-11 10:09:40|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|11355.69|0
1641895810000|2022-01-11 10:10:10|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|0
1641895820000|2022-01-11 10:10:20|11355.02|11355.02|11355.49|11355.49|11355.49|11355.49|11355.02|11355.02|0
1641895840000|2022-01-11 10:10:40|11353.88|11353.88|11353.88|11353.88|11353.88|11353.88|11353.88|11353.88|0
1641895850000|2022-01-11 10:10:50|11352.27|11352.27|11351.98|11351.98|11352.27|11352.27|11351.98|11351.98|0
1641895870000|2022-01-11 10:11:10|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|11351.25|0
1641895890000|2022-01-11 10:11:30|11349.64|11349.64|11351.25|11351.25|11351.25|11351.25|11349.64|11349.64|0
1641895900000|2022-01-11 10:11:40|11352.57|11352.57|11352.06|11352.06|11353.15|11353.15|11352.06|11352.06|0
1641895940000|2022-01-11 10:12:20|11350.45|11350.45|11348.84|11348.84|11350.45|11350.45|11348.84|11348.84|0
1641895970000|2022-01-11 10:12:50|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|11350.45|0
1641895980000|2022-01-11 10:13:00|11348.84|11348.84|11348.84|11348.84|11348.84|11348.84|11348.84|11348.84|0
1641895990000|2022-01-11 10:13:10|11347.43|11347.43|11349.98|11349.98|11349.98|11349.98|11347.43|11347.43|0
1641896040000|2022-01-11 10:14:00|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|11348.37|0
1641896050000|2022-01-11 10:14:10|11349.98|11349.98|11349.25|11349.25|11349.98|11349.98|11349.25|11349.25|0
1641896100000|2022-01-11 10:15:00|11347.64|11347.64|11345.45|11345.45|11347.64|11347.64|11345.45|11345.45|0
1641896120000|2022-01-11 10:15:20|11344.33|11344.33|11343.04|11343.04|11344.33|11344.33|11341.44|11341.44|0
1641896150000|2022-01-11 10:15:50|11341.43|11341.43|11340.85|11340.85|11341.43|11341.43|11340.85|11340.85|0
1641896160000|2022-01-11 10:16:00|11339.44|11339.44|11338.04|11338.04|11339.44|11339.44|11338.04|11338.04|0
1641896170000|2022-01-11 10:16:10|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|11336.43|0
1641896180000|2022-01-11 10:16:20|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|0
1641896200000|2022-01-11 10:16:40|11335.76|11335.76|11335.76|11335.76|11335.76|11335.76|11335.76|11335.76|0
1641896210000|2022-01-11 10:16:50|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|11337.37|0
1641896220000|2022-01-11 10:17:00|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|0
1641896230000|2022-01-11 10:17:10|11339.7|11339.7|11340.63|11340.63|11340.63|11340.63|11339.7|11339.7|0
1641896240000|2022-01-11 10:17:20|11341.23|11341.23|11337.94|11337.94|11341.23|11341.23|11337.94|11337.94|0
1641896260000|2022-01-11 10:17:40|11338.67|11338.67|11338.67|11338.67|11338.67|11338.67|11338.67|11338.67|0
1641896290000|2022-01-11 10:18:10|11337.06|11337.06|11337.06|11337.06|11337.06|11337.06|11337.06|11337.06|0
1641896320000|2022-01-11 10:18:40|11338.67|11338.67|11338.67|11338.67|11338.67|11338.67|11338.67|11338.67|0
1641896330000|2022-01-11 10:18:50|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|11339.4|0
1641896380000|2022-01-11 10:19:40|11336.18|11336.18|11332.5|11332.5|11336.18|11336.18|11332.5|11332.5|0
1641896400000|2022-01-11 10:20:00|11331.56|11331.56|11332.5|11332.5|11332.5|11332.5|11331.56|11331.56|0
1641896410000|2022-01-11 10:20:10|11332.03|11332.03|11332.03|11332.03|11332.03|11332.03|11332.03|11332.03|0
1641896420000|2022-01-11 10:20:20|11332.5|11332.5|11332.5|11332.5|11332.5|11332.5|11332.5|11332.5|0
1641896430000|2022-01-11 10:20:30|11333.59|11333.59|11335.01|11335.01|11335.01|11335.01|11332.5|11332.5|0
1641896440000|2022-01-11 10:20:40|11336.29|11336.29|11336.92|11336.92|11337.39|11337.39|11334.1|11334.1|0
1641896490000|2022-01-11 10:21:30|11332.09|11332.09|11336.19|11336.19|11336.92|11336.92|11332.09|11332.09|0
1641896510000|2022-01-11 10:21:50|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|11335.09|0
1641896530000|2022-01-11 10:22:10|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|0
1641896550000|2022-01-11 10:22:30|11331.29|11331.29|11332.9|11332.9|11332.9|11332.9|11331.29|11331.29|0
1641896560000|2022-01-11 10:22:40|11334.51|11334.51|11332.9|11332.9|11334.51|11334.51|11332.9|11332.9|0
1641896570000|2022-01-11 10:22:50|11330.98|11330.98|11332.07|11332.07|11332.07|11332.07|11330.98|11330.98|0
1641896590000|2022-01-11 10:23:10|11333.68|11333.68|11333.68|11333.68|11333.68|11333.68|11333.68|11333.68|0
1641896620000|2022-01-11 10:23:40|11330.47|11330.47|11331.49|11331.49|11331.78|11331.78|11330.18|11330.18|0
1641896640000|2022-01-11 10:24:00|11333.1|11333.1|11333.1|11333.1|11333.1|11333.1|11333.1|11333.1|0
1641896680000|2022-01-11 10:24:40|11334.71|11334.71|11339.86|11339.86|11339.86|11339.86|11333.58|11333.58|0
1641896690000|2022-01-11 10:24:50|11340.5|11340.5|11340.79|11340.79|11340.79|11340.79|11340.5|11340.5|0
1641896700000|2022-01-11 10:25:00|11340.47|11340.47|11340.47|11340.47|11340.47|11340.47|11340.47|11340.47|0
1641896720000|2022-01-11 10:25:20|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|11342.08|0
1641896820000|2022-01-11 10:27:00|11343.54|11343.54|11344.26|11344.26|11344.26|11344.26|11343.54|11343.54|0
1641896830000|2022-01-11 10:27:10|11341.05|11341.05|11339.51|11339.51|11341.05|11341.05|11339.51|11339.51|0
1641896850000|2022-01-11 10:27:30|11339.98|11339.98|11338.88|11338.88|11339.98|11339.98|11338.88|11338.88|0
1641896860000|2022-01-11 10:27:40|11339.35|11339.35|11340.22|11340.22|11340.22|11340.22|11339.35|11339.35|0
1641896870000|2022-01-11 10:27:50|11343.44|11343.44|11343.44|11343.44|11343.44|11343.44|11343.44|11343.44|0
1641896920000|2022-01-11 10:28:40|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|11345.05|0
1641896930000|2022-01-11 10:28:50|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|11345.52|0
1641896970000|2022-01-11 10:29:30|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|11340.69|0
1641896990000|2022-01-11 10:29:50|11339.09|11339.09|11339.09|11339.09|11339.09|11339.09|11339.09|11339.09|0
1641897040000|2022-01-11 10:30:40|11339.69|11339.69|11339.17|11339.17|11340.78|11340.78|11339.17|11339.17|0
1641897060000|2022-01-11 10:31:00|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|11339.9|0
1641897100000|2022-01-11 10:31:40|11340.99|11340.99|11339.9|11339.9|11340.99|11340.99|11339.9|11339.9|0
1641897120000|2022-01-11 10:32:00|11340.63|11340.63|11340.63|11340.63|11340.63|11340.63|11340.63|11340.63|0
1641897140000|2022-01-11 10:32:20|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|11339.67|0
1641897170000|2022-01-11 10:32:50|11340.13|11340.13|11346.57|11346.57|11346.57|11346.57|11340.13|11340.13|0
1641897230000|2022-01-11 10:33:50|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|11348.02|0
1641897330000|2022-01-11 10:35:30|11347.3|11347.3|11349.64|11349.64|11349.64|11349.64|11347.3|11347.3|0
1641897350000|2022-01-11 10:35:50|11350.74|11350.74|11349.64|11349.64|11350.74|11350.74|11349.64|11349.64|0
1641897360000|2022-01-11 10:36:00|11347.98|11347.98|11340.86|11340.86|11347.98|11347.98|11340.86|11340.86|0
1641897370000|2022-01-11 10:36:10|11339.76|11339.76|11341.17|11341.17|11341.17|11341.17|11339.76|11339.76|0
1641897400000|2022-01-11 10:36:40|11342.78|11342.78|11347.61|11347.61|11347.61|11347.61|11342.78|11342.78|0
1641897410000|2022-01-11 10:36:50|11349.35|11349.35|11357.62|11357.62|11357.62|11357.62|11349.35|11349.35|0
1641897420000|2022-01-11 10:37:00|11356.68|11356.68|11357.81|11357.81|11357.81|11357.81|11356.68|11356.68|0
1641897440000|2022-01-11 10:37:20|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|11358.77|0
1641897500000|2022-01-11 10:38:20|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|11360.38|0
1641897540000|2022-01-11 10:39:00|11360.09|11360.09|11362.16|11362.16|11362.16|11362.16|11360.09|11360.09|0
1641897590000|2022-01-11 10:39:50|11362.63|11362.63|11362.63|11362.63|11362.63|11362.63|11362.63|11362.63|0
1641897600000|2022-01-11 10:40:00|11363.1|11363.1|11364.04|11364.04|11364.04|11364.04|11363.1|11363.1|0
1641897610000|2022-01-11 10:40:10|11364.51|11364.51|11362.9|11362.9|11364.51|11364.51|11362.9|11362.9|0
1641897630000|2022-01-11 10:40:30|11366.12|11366.12|11366.12|11366.12|11366.12|11366.12|11366.12|11366.12|0
1641897640000|2022-01-11 10:40:40|11365.52|11365.52|11365.52|11365.52|11365.52|11365.52|11365.52|11365.52|0
1641897650000|2022-01-11 10:40:50|11364.94|11364.94|11363.78|11363.78|11364.94|11364.94|11363.78|11363.78|0
1641897720000|2022-01-11 10:42:00|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|11362.84|0
1641897730000|2022-01-11 10:42:10|11364|11364|11364|11364|11364|11364|11364|11364|0
1641897740000|2022-01-11 10:42:20|11362.39|11362.39|11362.39|11362.39|11362.39|11362.39|11362.39|11362.39|0
1641897770000|2022-01-11 10:42:50|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|0
1641897790000|2022-01-11 10:43:10|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|11365.9|0
1641897840000|2022-01-11 10:44:00|11366.19|11366.19|11365.25|11365.25|11366.19|11366.19|11364.78|11364.78|0
1641897850000|2022-01-11 10:44:10|11365.72|11365.72|11366.19|11366.19|11366.19|11366.19|11365.72|11365.72|0
1641897880000|2022-01-11 10:44:40|11366.66|11366.66|11366.66|11366.66|11366.66|11366.66|11366.66|11366.66|0
1641897890000|2022-01-11 10:44:50|11367.24|11367.24|11368.85|11368.85|11368.85|11368.85|11367.24|11367.24|0
1641897900000|2022-01-11 10:45:00|11368.12|11368.12|11368.12|11368.12|11368.12|11368.12|11368.12|11368.12|0
1641897920000|2022-01-11 10:45:20|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|0
1641898000000|2022-01-11 10:46:40|11366.51|11366.51|11364.9|11364.9|11366.51|11366.51|11364.9|11364.9|0
1641898020000|2022-01-11 10:47:00|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|11363.96|0
1641898030000|2022-01-11 10:47:10|11363.49|11363.49|11363.96|11363.96|11363.96|11363.96|11363.49|11363.49|0
1641898050000|2022-01-11 10:47:30|11361.89|11361.89|11361.89|11361.89|11361.89|11361.89|11361.89|11361.89|0
1641898110000|2022-01-11 10:48:30|11362.83|11362.83|11363.3|11363.3|11363.3|11363.3|11362.83|11362.83|0
1641898130000|2022-01-11 10:48:50|11365.49|11365.49|11365.49|11365.49|11365.49|11365.49|11365.49|11365.49|0
1641898140000|2022-01-11 10:49:00|11363.3|11363.3|11363.3|11363.3|11363.3|11363.3|11363.3|11363.3|0
1641898150000|2022-01-11 10:49:10|11364.39|11364.39|11365.49|11365.49|11365.49|11365.49|11364.39|11364.39|0
1641898160000|2022-01-11 10:49:20|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|0
1641898260000|2022-01-11 10:51:00|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|11367.21|0
1641898270000|2022-01-11 10:51:10|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|0
1641898330000|2022-01-11 10:52:10|11368.81|11368.81|11367.72|11367.72|11368.81|11368.81|11367.72|11367.72|0
1641898380000|2022-01-11 10:53:00|11368.19|11368.19|11370.11|11370.11|11370.11|11370.11|11368.19|11368.19|0
1641898460000|2022-01-11 10:54:20|11369.47|11369.47|11369.47|11369.47|11369.47|11369.47|11369.47|11369.47|0
1641898530000|2022-01-11 10:55:30|11369.94|11369.94|11369.94|11369.94|11369.94|11369.94|11369.94|11369.94|0
1641898570000|2022-01-11 10:56:10|11370.81|11370.81|11370.81|11370.81|11371.91|11371.91|11370.81|11370.81|0
1641898620000|2022-01-11 10:57:00|11370.23|11370.23|11370.23|11370.23|11370.23|11370.23|11370.23|11370.23|0
1641898630000|2022-01-11 10:57:10|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|0
1641898640000|2022-01-11 10:57:20|11367.68|11367.68|11367.22|11367.22|11367.68|11367.68|11367.22|11367.22|0
1641898660000|2022-01-11 10:57:40|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|0
1641898670000|2022-01-11 10:57:50|11368.15|11368.15|11366.55|11366.55|11368.15|11368.15|11366.55|11366.55|0
1641898680000|2022-01-11 10:58:00|11367.15|11367.15|11367.15|11367.15|11367.15|11367.15|11367.15|11367.15|0
1641898710000|2022-01-11 10:58:30|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1641898730000|2022-01-11 10:58:50|11364.08|11364.08|11364.08|11364.08|11364.08|11364.08|11364.08|11364.08|0
1641898810000|2022-01-11 11:00:10|11367.77|11367.77|11368.35|11368.35|11368.35|11368.35|11367.77|11367.77|0
1641898820000|2022-01-11 11:00:20|11367.77|11367.77|11364.55|11364.55|11367.77|11367.77|11364.55|11364.55|0
1641898930000|2022-01-11 11:02:10|11362.94|11362.94|11362|11362|11362.94|11362.94|11362|11362|0
1641898940000|2022-01-11 11:02:20|11358.79|11358.79|11357.69|11357.69|11358.79|11358.79|11357.69|11357.69|0
1641899000000|2022-01-11 11:03:20|11358.79|11358.79|11359.88|11359.88|11359.88|11359.88|11358.79|11358.79|0
1641899040000|2022-01-11 11:04:00|11358.94|11358.94|11358.47|11358.47|11358.94|11358.94|11358.47|11358.47|0
1641899060000|2022-01-11 11:04:20|11359.57|11359.57|11360.67|11360.67|11360.67|11360.67|11359.57|11359.57|0
1641899070000|2022-01-11 11:04:30|11359.57|11359.57|11359.57|11359.57|11359.57|11359.57|11359.57|11359.57|0
1641899190000|2022-01-11 11:06:30|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|0
1641899200000|2022-01-11 11:06:40|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|11357.54|0
1641899210000|2022-01-11 11:06:50|11358.26|11358.26|11358.99|11358.99|11358.99|11358.99|11358.26|11358.26|0
1641899250000|2022-01-11 11:07:30|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|0
1641899280000|2022-01-11 11:08:00|11354.68|11354.68|11346.79|11346.79|11354.68|11354.68|11346.79|11346.79|0
1641899300000|2022-01-11 11:08:20|11346.06|11346.06|11346.06|11346.06|11346.06|11346.06|11346.06|11346.06|0
1641899310000|2022-01-11 11:08:30|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|11345.12|0
1641899350000|2022-01-11 11:09:10|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|11343.52|0
1641899380000|2022-01-11 11:09:40|11345.12|11345.12|11345.59|11345.59|11345.59|11345.59|11345.12|11345.12|0
1641899390000|2022-01-11 11:09:50|11347.2|11347.2|11347.2|11347.2|11347.2|11347.2|11347.2|11347.2|0
1641899480000|2022-01-11 11:11:20|11346.47|11346.47|11346.47|11346.47|11346.47|11346.47|11346.47|11346.47|0
1641899540000|2022-01-11 11:12:20|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|11344.87|0
1641899570000|2022-01-11 11:12:50|11344.14|11344.14|11342.82|11342.82|11344.14|11344.14|11342.53|11342.53|0
1641899580000|2022-01-11 11:13:00|11343.4|11343.4|11344.27|11344.27|11344.27|11344.27|11343.4|11343.4|0
1641899610000|2022-01-11 11:13:30|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|11343.69|0
1641899620000|2022-01-11 11:13:40|11342.96|11342.96|11342.96|11342.96|11342.96|11342.96|11342.96|11342.96|0
1641899650000|2022-01-11 11:14:10|11342.67|11342.67|11342.09|11342.09|11342.67|11342.67|11342.09|11342.09|0
1641899660000|2022-01-11 11:14:20|11341.49|11341.49|11345.29|11345.29|11345.87|11345.87|11341.49|11341.49|0
1641899690000|2022-01-11 11:14:50|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|0
1641899720000|2022-01-11 11:15:20|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|11345.29|0
1641899730000|2022-01-11 11:15:30|11344.69|11344.69|11344.69|11344.69|11344.69|11344.69|11344.69|11344.69|0
1641899740000|2022-01-11 11:15:40|11343.56|11343.56|11342.44|11342.44|11343.56|11343.56|11342.44|11342.44|0
1641899750000|2022-01-11 11:15:50|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|11344.63|0
1641899760000|2022-01-11 11:16:00|11344.05|11344.05|11344.05|11344.05|11344.05|11344.05|11344.05|11344.05|0
1641899770000|2022-01-11 11:16:10|11345.46|11345.46|11345.75|11345.75|11345.75|11345.75|11345.46|11345.46|0
1641899800000|2022-01-11 11:16:40|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|0
1641899840000|2022-01-11 11:17:20|11340.92|11340.92|11340.92|11340.92|11340.92|11340.92|11340.92|11340.92|0
1641899870000|2022-01-11 11:17:50|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|11338.73|0
1641899890000|2022-01-11 11:18:10|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|0
1641899900000|2022-01-11 11:18:20|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|0
1641899970000|2022-01-11 11:19:30|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|0
1641900060000|2022-01-11 11:21:00|11342.47|11342.47|11342.47|11342.47|11342.47|11342.47|11342.47|11342.47|0
1641900070000|2022-01-11 11:21:10|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|0
1641900080000|2022-01-11 11:21:20|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|0
1641900140000|2022-01-11 11:22:20|11341.38|11341.38|11346.2|11346.2|11346.2|11346.2|11341.38|11341.38|0
1641900150000|2022-01-11 11:22:30|11346.67|11346.67|11345.55|11345.55|11346.67|11346.67|11345.55|11345.55|0
1641900190000|2022-01-11 11:23:10|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|11345.84|0
1641900300000|2022-01-11 11:25:00|11345.52|11345.52|11343.91|11343.91|11345.52|11345.52|11343.91|11343.91|0
1641900330000|2022-01-11 11:25:30|11345|11345|11345|11345|11345|11345|11345|11345|0
1641900380000|2022-01-11 11:26:20|11346.61|11346.61|11346.61|11346.61|11346.61|11346.61|11346.61|11346.61|0
1641900400000|2022-01-11 11:26:40|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|0
1641900410000|2022-01-11 11:26:50|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|11346.21|0
1641900440000|2022-01-11 11:27:20|11347.34|11347.34|11347.34|11347.34|11347.34|11347.34|11347.34|11347.34|0
1641900510000|2022-01-11 11:28:30|11346.24|11346.24|11343.92|11343.92|11346.24|11346.24|11343.19|11343.19|0
1641900530000|2022-01-11 11:28:50|11344.64|11344.64|11344.79|11344.79|11344.79|11344.79|11344.06|11344.06|0
1641900540000|2022-01-11 11:29:00|11343.7|11343.7|11339.88|11339.88|11343.7|11343.7|11339.88|11339.88|0
1641900560000|2022-01-11 11:29:20|11340.98|11340.98|11341.89|11341.89|11342.36|11342.36|11340.98|11340.98|0
1641900700000|2022-01-11 11:31:40|11343.5|11343.5|11343.97|11343.97|11343.97|11343.97|11343.5|11343.5|0
1641900730000|2022-01-11 11:32:10|11344.91|11344.91|11344.91|11344.91|11344.91|11344.91|11344.91|11344.91|0
1641900740000|2022-01-11 11:32:20|11346.52|11346.52|11346.52|11346.52|11346.52|11346.52|11346.52|11346.52|0
1641900850000|2022-01-11 11:34:10|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|0
1641900880000|2022-01-11 11:34:40|11346.52|11346.52|11346.52|11346.52|11346.52|11346.52|11346.52|11346.52|0
1641900900000|2022-01-11 11:35:00|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|11344.33|0
1641900910000|2022-01-11 11:35:10|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|11342.72|0
1641900940000|2022-01-11 11:35:40|11345.93|11345.93|11345.35|11345.35|11345.93|11345.93|11345.35|11345.35|0
1641900950000|2022-01-11 11:35:50|11343.75|11343.75|11343.75|11343.75|11345.35|11345.35|11343.75|11343.75|0
1641900960000|2022-01-11 11:36:00|11344.84|11344.84|11343.23|11343.23|11344.84|11344.84|11343.23|11343.23|0
1641900970000|2022-01-11 11:36:10|11341.62|11341.62|11341.62|11341.62|11343.23|11343.23|11341.62|11341.62|0
1641900980000|2022-01-11 11:36:20|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1641900990000|2022-01-11 11:36:30|11343.75|11343.75|11345.35|11345.35|11345.35|11345.35|11343.75|11343.75|0
1641901000000|2022-01-11 11:36:40|11346.96|11346.96|11345.35|11345.35|11346.96|11346.96|11345.35|11345.35|0
1641901030000|2022-01-11 11:37:10|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|0
1641901040000|2022-01-11 11:37:20|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|11346.38|0
1641901050000|2022-01-11 11:37:30|11346.98|11346.98|11346.98|11346.98|11346.98|11346.98|11346.98|11346.98|0
1641901160000|2022-01-11 11:39:20|11348.59|11348.59|11350.2|11350.2|11350.2|11350.2|11348.59|11348.59|0
1641901200000|2022-01-11 11:40:00|11350.78|11350.78|11351.94|11351.94|11351.94|11351.94|11350.78|11350.78|0
1641901210000|2022-01-11 11:40:10|11353.35|11353.35|11353.35|11353.35|11353.35|11353.35|11353.35|11353.35|0
1641901240000|2022-01-11 11:40:40|11354.96|11354.96|11355.54|11355.54|11355.54|11355.54|11354.96|11354.96|0
1641901270000|2022-01-11 11:41:10|11353.93|11353.93|11354.22|11354.22|11354.22|11354.22|11353.93|11353.93|0
1641901280000|2022-01-11 11:41:20|11353.12|11353.12|11353.12|11353.12|11353.12|11353.12|11353.12|11353.12|0
1641901320000|2022-01-11 11:42:00|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|0
1641901330000|2022-01-11 11:42:10|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|0
1641901350000|2022-01-11 11:42:30|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|11357.35|0
1641901400000|2022-01-11 11:43:20|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|11356.15|0
1641901460000|2022-01-11 11:44:20|11356.88|11356.88|11356.15|11356.15|11356.88|11356.88|11356.15|11356.15|0
1641901470000|2022-01-11 11:44:30|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|0
1641901500000|2022-01-11 11:45:00|11354.46|11354.46|11353.36|11353.36|11354.46|11354.46|11353.36|11353.36|0
1641901560000|2022-01-11 11:46:00|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|11353.07|0
1641901590000|2022-01-11 11:46:30|11352.6|11352.6|11352.6|11352.6|11352.6|11352.6|11352.6|11352.6|0
1641901620000|2022-01-11 11:47:00|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|0
1641901630000|2022-01-11 11:47:10|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|11351.4|0
1641901640000|2022-01-11 11:47:20|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|11352.34|0
1641901660000|2022-01-11 11:47:40|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|11351.87|0
1641901700000|2022-01-11 11:48:20|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|11351.58|0
1641901720000|2022-01-11 11:48:40|11351.29|11351.29|11356.12|11356.12|11356.12|11356.12|11351.29|11351.29|0
1641901800000|2022-01-11 11:50:00|11354.51|11354.51|11356.12|11356.12|11356.12|11356.12|11354.51|11354.51|0
1641901860000|2022-01-11 11:51:00|11354.51|11354.51|11354.51|11354.51|11354.51|11354.51|11352.9|11352.9|0
1641901950000|2022-01-11 11:52:30|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|0
1641901960000|2022-01-11 11:52:40|11353.49|11353.49|11353.49|11353.49|11353.49|11353.49|11353.49|11353.49|0
1641902040000|2022-01-11 11:54:00|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|11354.22|0
1641902110000|2022-01-11 11:55:10|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|11355.5|0
1641902160000|2022-01-11 11:56:00|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|11355.21|0
1641902170000|2022-01-11 11:56:10|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|0
1641902200000|2022-01-11 11:56:40|11355.47|11355.47|11355.47|11355.47|11355.47|11355.47|11355.47|11355.47|0
1641902230000|2022-01-11 11:57:10|11353.86|11353.86|11352.74|11352.74|11353.86|11353.86|11352.74|11352.74|0
1641902270000|2022-01-11 11:57:50|11354.34|11354.34|11354.34|11354.34|11354.34|11354.34|11354.34|11354.34|0
1641902300000|2022-01-11 11:58:20|11354.81|11354.81|11358.03|11358.03|11358.03|11358.03|11354.81|11354.81|0
1641902310000|2022-01-11 11:58:30|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|11358.32|0
1641902340000|2022-01-11 11:59:00|11358.92|11358.92|11358.92|11358.92|11358.92|11358.92|11358.92|11358.92|0
1641902380000|2022-01-11 11:59:40|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|11358.45|0
1641902400000|2022-01-11 12:00:00|11357.72|11357.72|11357.72|11357.72|11357.72|11357.72|11357.72|11357.72|0
1641902430000|2022-01-11 12:00:30|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|11358.19|0
1641902480000|2022-01-11 12:01:20|11358.92|11358.92|11358.92|11358.92|11358.92|11358.92|11358.92|11358.92|0
1641902500000|2022-01-11 12:01:40|11356.73|11356.73|11354.06|11354.06|11356.73|11356.73|11352.87|11352.87|0
1641902510000|2022-01-11 12:01:50|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|0
1641902520000|2022-01-11 12:02:00|11355.52|11355.52|11354.79|11354.79|11355.52|11355.52|11354.79|11354.79|0
1641902530000|2022-01-11 12:02:10|11355.52|11355.52|11354.79|11354.79|11355.52|11355.52|11354.06|11354.06|0
1641902560000|2022-01-11 12:02:40|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|11355.39|0
1641902610000|2022-01-11 12:03:30|11356.12|11356.12|11358.3|11358.3|11358.3|11358.3|11356.12|11356.12|0
1641902620000|2022-01-11 12:03:40|11353.48|11353.48|11353.01|11353.01|11353.48|11353.48|11353.01|11353.01|0
1641902650000|2022-01-11 12:04:10|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|0
1641902690000|2022-01-11 12:04:50|11355.34|11355.34|11356.95|11356.95|11356.95|11356.95|11355.34|11355.34|0
1641902740000|2022-01-11 12:05:40|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|11356.31|0
1641902800000|2022-01-11 12:06:40|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|11356.78|0
1641902820000|2022-01-11 12:07:00|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|11356.05|0
1641902840000|2022-01-11 12:07:20|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|11355.32|0
1641902850000|2022-01-11 12:07:30|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|0
1641902860000|2022-01-11 12:07:40|11353.25|11353.25|11353.25|11353.25|11353.25|11353.25|11353.25|11353.25|0
1641902870000|2022-01-11 12:07:50|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|11352.78|0
1641902920000|2022-01-11 12:08:40|11352.49|11352.49|11352.49|11352.49|11352.49|11352.49|11352.49|11352.49|0
1641903030000|2022-01-11 12:10:30|11353.21|11353.21|11354.67|11354.67|11354.67|11354.67|11353.21|11353.21|0
1641903040000|2022-01-11 12:10:40|11353.06|11353.06|11352.77|11352.77|11353.06|11353.06|11352.77|11352.77|0
1641903130000|2022-01-11 12:12:10|11353.24|11353.24|11355.27|11355.27|11355.27|11355.27|11353.24|11353.24|0
1641903310000|2022-01-11 12:15:10|11353.67|11353.67|11353.67|11353.67|11353.67|11353.67|11353.67|11353.67|0
1641903360000|2022-01-11 12:16:00|11352.06|11352.06|11353.67|11353.67|11353.67|11353.67|11352.06|11352.06|0
1641903370000|2022-01-11 12:16:10|11352.26|11352.26|11352.26|11352.26|11352.26|11352.26|11352.26|11352.26|0
1641903380000|2022-01-11 12:16:20|11350.65|11350.65|11349.71|11349.71|11350.65|11350.65|11349.71|11349.71|0
1641903410000|2022-01-11 12:16:50|11348.98|11348.98|11349.45|11349.45|11349.45|11349.45|11348.98|11348.98|0
1641903420000|2022-01-11 12:17:00|11350.18|11350.18|11351.63|11351.63|11351.63|11351.63|11350.18|11350.18|0
1641903460000|2022-01-11 12:17:40|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|11352.23|0
1641903470000|2022-01-11 12:17:50|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|11351.14|0
1641903600000|2022-01-11 12:20:00|11350.56|11350.56|11350.56|11350.56|11350.56|11350.56|11350.56|11350.56|0
1641903620000|2022-01-11 12:20:20|11351.14|11351.14|11351.43|11351.43|11351.43|11351.43|11351.14|11351.14|0
1641903690000|2022-01-11 12:21:30|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|11352.52|0
1641903700000|2022-01-11 12:21:40|11353.25|11353.25|11353.98|11353.98|11353.98|11353.98|11353.25|11353.25|0
1641903750000|2022-01-11 12:22:30|11354.45|11354.45|11356.06|11356.06|11356.06|11356.06|11354.45|11354.45|0
1641903760000|2022-01-11 12:22:40|11357.67|11357.67|11358.13|11358.13|11358.13|11358.13|11357.67|11357.67|0
1641903940000|2022-01-11 12:25:40|11359.74|11359.74|11361.35|11361.35|11361.35|11361.35|11359.74|11359.74|0
1641903950000|2022-01-11 12:25:50|11362.8|11362.8|11362.8|11362.8|11362.8|11362.8|11362.8|11362.8|0
1641903970000|2022-01-11 12:26:10|11361.19|11361.19|11361.19|11361.19|11361.19|11361.19|11361.19|11361.19|0
1641904060000|2022-01-11 12:27:40|11361.79|11361.79|11361.79|11361.79|11361.79|11361.79|11361.79|11361.79|0
1641904130000|2022-01-11 12:28:50|11361.5|11361.5|11358.29|11358.29|11361.5|11361.5|11355.07|11355.07|0
1641904360000|2022-01-11 12:32:40|11359.01|11359.01|11359.01|11359.01|11359.01|11359.01|11359.01|11359.01|0
1641904410000|2022-01-11 12:33:30|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|11360.62|0
1641904780000|2022-01-11 12:39:40|11359.01|11359.01|11360.62|11360.62|11360.62|11360.62|11359.01|11359.01|0
1641904800000|2022-01-11 12:40:00|11360.15|11360.15|11360.15|11360.15|11360.15|11360.15|11360.15|11360.15|0
1641904870000|2022-01-11 12:41:10|11359.28|11359.28|11359.28|11359.28|11359.28|11359.28|11359.28|11359.28|0
1641904910000|2022-01-11 12:41:50|11359.57|11359.57|11359.57|11359.57|11359.57|11359.57|11359.57|11359.57|0
1641904990000|2022-01-11 12:43:10|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|11356.36|0
1641905000000|2022-01-11 12:43:20|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1641905010000|2022-01-11 12:43:30|11356.36|11356.36|11357.96|11357.96|11357.96|11357.96|11356.36|11356.36|0
1641905580000|2022-01-11 12:53:00|11358.25|11358.25|11358.25|11358.25|11358.25|11358.25|11358.25|11358.25|0
1641905650000|2022-01-11 12:54:10|11356.65|11356.65|11355.04|11355.04|11356.65|11356.65|11355.04|11355.04|0
1641905660000|2022-01-11 12:54:20|11353.94|11353.94|11357.16|11357.16|11357.16|11357.16|11353.94|11353.94|0
1641905730000|2022-01-11 12:55:30|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|0
1641905740000|2022-01-11 12:55:40|11356.09|11356.09|11356.09|11356.09|11356.09|11356.09|11356.09|11356.09|0
1641905830000|2022-01-11 12:57:10|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|11354.48|0
1641905950000|2022-01-11 12:59:10|11353.75|11353.75|11353.75|11353.75|11353.75|11353.75|11353.75|11353.75|0
1641906000000|2022-01-11 13:00:00|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|11352.66|0
1641906220000|2022-01-11 13:03:40|11351.93|11351.93|11351.93|11351.93|11351.93|11351.93|11351.93|11351.93|0
1641906240000|2022-01-11 13:04:00|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|11351.2|0
1641906280000|2022-01-11 13:04:40|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|11350.11|0
1641906290000|2022-01-11 13:04:50|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|0
1641906300000|2022-01-11 13:05:00|11349.35|11349.35|11349.64|11349.64|11349.64|11349.64|11349.35|11349.35|0
1641906420000|2022-01-11 13:07:00|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|0
1641906430000|2022-01-11 13:07:10|11348.7|11348.7|11348.7|11348.7|11348.7|11348.7|11348.23|11348.23|0
1641906440000|2022-01-11 13:07:20|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|11349.17|0
1641906500000|2022-01-11 13:08:20|11349.9|11349.9|11349.9|11349.9|11349.9|11349.9|11349.9|11349.9|0
1641906520000|2022-01-11 13:08:40|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|11350.37|0
1641906550000|2022-01-11 13:09:10|11347.15|11347.15|11350.37|11350.37|11350.37|11350.37|11347.15|11347.15|0
1641906580000|2022-01-11 13:09:40|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|11349.64|0
1641906600000|2022-01-11 13:10:00|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|11348.03|0
1641906660000|2022-01-11 13:11:00|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|11348.5|0
1641906670000|2022-01-11 13:11:10|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|11349.08|0
1641906750000|2022-01-11 13:12:30|11349.81|11349.81|11349.81|11349.81|11349.81|11349.81|11349.81|11349.81|0
1641906810000|2022-01-11 13:13:30|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|11351.42|0
1641906870000|2022-01-11 13:14:30|11353.03|11353.03|11353.03|11353.03|11353.03|11353.03|11353.03|11353.03|0
1641906960000|2022-01-11 13:16:00|11352.73|11352.73|11352.73|11352.73|11352.73|11352.73|11352.73|11352.73|0
1641907080000|2022-01-11 13:18:00|11354.34|11354.34|11354.34|11354.34|11354.34|11354.34|11354.34|11354.34|0
1641907270000|2022-01-11 13:21:10|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|0
1641907300000|2022-01-11 13:21:40|11354.52|11354.52|11354.52|11354.52|11354.52|11354.52|11354.52|11354.52|0
1641907310000|2022-01-11 13:21:50|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|0
1641907320000|2022-01-11 13:22:00|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|0
1641907330000|2022-01-11 13:22:10|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|0
1641907380000|2022-01-11 13:23:00|11355.93|11355.93|11356.4|11356.4|11356.4|11356.4|11355.93|11355.93|0
1641907460000|2022-01-11 13:24:20|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|11359.62|0
1641907560000|2022-01-11 13:26:00|11359.3|11359.3|11359.3|11359.3|11359.3|11359.3|11359.3|11359.3|0
1641907620000|2022-01-11 13:27:00|11360.9|11360.9|11360.9|11360.9|11360.9|11360.9|11360.9|11360.9|0
1641907630000|2022-01-11 13:27:10|11362.51|11362.51|11362.51|11362.51|11362.51|11362.51|11362.51|11362.51|0
1641907640000|2022-01-11 13:27:20|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|11363.24|0
1641907650000|2022-01-11 13:27:30|11362.77|11362.77|11363.35|11363.35|11363.35|11363.35|11362.77|11362.77|0
1641907720000|2022-01-11 13:28:40|11363.93|11363.93|11363.93|11363.93|11363.93|11363.93|11363.93|11363.93|0
1641907730000|2022-01-11 13:28:50|11365.03|11365.03|11365.03|11365.03|11365.03|11365.03|11365.03|11365.03|0
1641907750000|2022-01-11 13:29:10|11365.75|11365.75|11365.75|11365.75|11365.75|11365.75|11365.75|11365.75|0
1641907770000|2022-01-11 13:29:30|11366.69|11366.69|11367.63|11367.63|11367.63|11367.63|11366.69|11366.69|0
1641907780000|2022-01-11 13:29:40|11368.27|11368.27|11368.27|11368.27|11368.92|11368.92|11368.27|11368.27|0
1641907830000|2022-01-11 13:30:30|11368.74|11368.74|11368.27|11368.27|11368.74|11368.74|11368.27|11368.27|0
1641907840000|2022-01-11 13:30:40|11367.15|11367.15|11367.15|11367.15|11367.15|11367.15|11367.15|11367.15|0
1641907850000|2022-01-11 13:30:50|11366.68|11366.68|11366.21|11366.21|11366.68|11366.68|11366.21|11366.21|0
1641907950000|2022-01-11 13:32:30|11367.82|11367.82|11367.82|11367.82|11367.82|11367.82|11367.82|11367.82|0
1641907960000|2022-01-11 13:32:40|11367.35|11367.35|11367.35|11367.35|11367.35|11367.35|11367.35|11367.35|0
1641907980000|2022-01-11 13:33:00|11365.74|11365.74|11365.74|11365.74|11365.74|11365.74|11365.74|11365.74|0
1641908100000|2022-01-11 13:35:00|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|11366.34|0
1641908110000|2022-01-11 13:35:10|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|11365.61|0
1641908130000|2022-01-11 13:35:30|11365.01|11365.01|11365.01|11365.01|11365.01|11365.01|11365.01|11365.01|0
1641908290000|2022-01-11 13:38:10|11364.28|11364.28|11363.56|11363.56|11364.28|11364.28|11363.56|11363.56|0
1641908330000|2022-01-11 13:38:50|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|0
1641908390000|2022-01-11 13:39:50|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|11365.12|0
1641908470000|2022-01-11 13:41:10|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|11364.65|0
1641908620000|2022-01-11 13:43:40|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|11364.07|0
1641908630000|2022-01-11 13:43:50|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|11364.67|0
1641908640000|2022-01-11 13:44:00|11363.06|11363.06|11363.06|11363.06|11364.67|11364.67|11363.06|11363.06|0
1641908770000|2022-01-11 13:46:10|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|0
1641908790000|2022-01-11 13:46:30|11368.65|11368.65|11369.41|11369.41|11369.41|11369.41|11368.65|11368.65|0
1641908860000|2022-01-11 13:47:40|11369.12|11369.12|11370.14|11370.14|11370.72|11370.72|11369.12|11369.12|0
1641908880000|2022-01-11 13:48:00|11370.43|11370.43|11370.43|11370.43|11370.43|11370.43|11370.43|11370.43|0
1641908910000|2022-01-11 13:48:30|11368.83|11368.83|11368.36|11368.36|11368.83|11368.83|11368.36|11368.36|0
1641909100000|2022-01-11 13:51:40|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|0
1641909230000|2022-01-11 13:53:50|11369.25|11369.25|11369.25|11369.25|11369.25|11369.25|11369.25|11369.25|0
1641909310000|2022-01-11 13:55:10|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|11355.52|0
1641909500000|2022-01-11 13:58:20|11353.91|11353.91|11353.91|11353.91|11353.91|11353.91|11353.91|11353.91|0
1641909620000|2022-01-11 14:00:20|11355.52|11355.52|11355.81|11355.81|11355.81|11355.81|11355.52|11355.52|0
1641909640000|2022-01-11 14:00:40|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|0
1641909650000|2022-01-11 14:00:50|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|11354.13|0
1641909690000|2022-01-11 14:01:30|11354.6|11354.6|11355.07|11355.07|11355.07|11355.07|11354.6|11354.6|0
1641909770000|2022-01-11 14:02:50|11354.6|11354.6|11354.6|11354.6|11354.6|11354.6|11354.6|11354.6|0
1641910060000|2022-01-11 14:07:40|11355.89|11355.89|11355.56|11355.56|11355.89|11355.89|11355.56|11355.56|0
1641910070000|2022-01-11 14:07:50|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|0
1641910250000|2022-01-11 14:10:50|11356.32|11356.32|11356.32|11356.32|11356.32|11356.32|11356.32|11356.32|0
1641910280000|2022-01-11 14:11:20|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|11355.23|0
1641910340000|2022-01-11 14:12:20|11353.62|11353.62|11352.89|11352.89|11353.62|11353.62|11352.89|11352.89|0
1641910470000|2022-01-11 14:14:30|11353.62|11353.62|11353.62|11353.62|11353.62|11353.62|11353.62|11353.62|0
1641910480000|2022-01-11 14:14:40|11354.35|11354.35|11353.62|11353.62|11354.35|11354.35|11353.62|11353.62|0
1641910610000|2022-01-11 14:16:50|11352.01|11352.01|11348.8|11348.8|11352.01|11352.01|11348.8|11348.8|0
1641910620000|2022-01-11 14:17:00|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|11350.4|0
1641910640000|2022-01-11 14:17:20|11352.01|11352.01|11352.01|11352.01|11352.01|11352.01|11352.01|11352.01|0
1641910660000|2022-01-11 14:17:40|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|0
1641910690000|2022-01-11 14:18:10|11350.83|11350.83|11349.96|11349.96|11350.83|11350.83|11349.96|11349.96|0
1641910700000|2022-01-11 14:18:20|11349.38|11349.38|11348.8|11348.8|11349.38|11349.38|11348.8|11348.8|0
1641910750000|2022-01-11 14:19:10|11348.51|11348.51|11348.51|11348.51|11348.51|11348.51|11348.51|11348.51|0
1641910780000|2022-01-11 14:19:40|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|11347.57|0
1641910790000|2022-01-11 14:19:50|11346.84|11346.84|11346.84|11346.84|11346.84|11346.84|11346.84|11346.84|0
1641910820000|2022-01-11 14:20:20|11345.75|11345.75|11345.75|11345.75|11345.75|11345.75|11345.75|11345.75|0
1641910880000|2022-01-11 14:21:20|11344.3|11344.3|11344.3|11344.3|11344.3|11344.3|11344.3|11344.3|0
1641910890000|2022-01-11 14:21:30|11343.36|11343.36|11342.42|11342.42|11343.36|11343.36|11342.42|11342.42|0
1641910900000|2022-01-11 14:21:40|11337.59|11337.59|11337.59|11337.59|11337.59|11337.59|11337.59|11337.59|0
1641910910000|2022-01-11 14:21:50|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|11336.87|0
1641910930000|2022-01-11 14:22:10|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|0
1641910940000|2022-01-11 14:22:20|11338.28|11338.28|11338.28|11338.28|11338.28|11338.28|11338.28|11338.28|0
1641911020000|2022-01-11 14:23:40|11337.41|11337.41|11338.28|11338.28|11338.28|11338.28|11337.41|11337.41|0
1641911130000|2022-01-11 14:25:30|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|0
1641911140000|2022-01-11 14:25:40|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|11338.12|0
1641911170000|2022-01-11 14:26:10|11338.59|11338.59|11339.68|11339.68|11339.68|11339.68|11338.59|11338.59|0
1641911210000|2022-01-11 14:26:50|11339.39|11339.39|11339.68|11339.68|11339.68|11339.68|11339.39|11339.39|0
1641911280000|2022-01-11 14:28:00|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|11340.27|0
1641911290000|2022-01-11 14:28:10|11340.85|11340.85|11341.43|11341.43|11341.43|11341.43|11340.85|11340.85|0
1641911300000|2022-01-11 14:28:20|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|11341.9|0
1641911380000|2022-01-11 14:29:40|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|11341.32|0
1641911400000|2022-01-11 14:30:00|11339.71|11339.71|11339.71|11339.71|11339.71|11339.71|11339.71|11339.71|0
1641911510000|2022-01-11 14:31:50|11339.24|11339.24|11338.3|11338.3|11339.24|11339.24|11338.3|11338.3|0
1641911520000|2022-01-11 14:32:00|11337.72|11337.72|11338.19|11338.19|11338.19|11338.19|11337.72|11337.72|0
1641911530000|2022-01-11 14:32:10|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|11337.46|0
1641911560000|2022-01-11 14:32:40|11336.86|11336.86|11338.06|11338.06|11338.06|11338.06|11336.86|11336.86|0
1641911590000|2022-01-11 14:33:10|11337.33|11337.33|11338.06|11338.06|11338.06|11338.06|11337.33|11337.33|0
1641911620000|2022-01-11 14:33:40|11338.66|11338.66|11338.66|11338.66|11338.66|11338.66|11338.66|11338.66|0
1641911640000|2022-01-11 14:34:00|11338.95|11338.95|11338.95|11338.95|11338.95|11338.95|11338.95|11338.95|0
1641911650000|2022-01-11 14:34:10|11339.42|11339.42|11339.42|11339.42|11339.42|11339.42|11339.42|11339.42|0
1641911750000|2022-01-11 14:35:50|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|0
1641911810000|2022-01-11 14:36:50|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|11338.54|0
1641911820000|2022-01-11 14:37:00|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|11339.48|0
1641911840000|2022-01-11 14:37:20|11337.87|11337.87|11337.87|11337.87|11337.87|11337.87|11337.87|11337.87|0
1641911850000|2022-01-11 14:37:30|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|11337.58|0
1641911900000|2022-01-11 14:38:20|11339.19|11339.19|11339.19|11339.19|11339.19|11339.19|11339.19|11339.19|0
1641911910000|2022-01-11 14:38:30|11339.66|11339.66|11340.53|11340.53|11340.53|11340.53|11339.66|11339.66|0
1641911920000|2022-01-11 14:38:40|11345.35|11345.35|11345.35|11345.35|11345.35|11345.35|11345.35|11345.35|0
1641911960000|2022-01-11 14:39:20|11346.45|11346.45|11345.35|11345.35|11346.45|11346.45|11345.35|11345.35|0
1641911980000|2022-01-11 14:39:40|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|11346.96|0
1641912040000|2022-01-11 14:40:40|11346.29|11346.29|11346.29|11346.29|11346.29|11346.29|11346.29|11346.29|0
1641912050000|2022-01-11 14:40:50|11345.2|11345.2|11345.2|11345.2|11345.2|11345.2|11345.2|11345.2|0
1641912060000|2022-01-11 14:41:00|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|0
1641912110000|2022-01-11 14:41:50|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|11345.45|0
1641912120000|2022-01-11 14:42:00|11347.06|11347.06|11346.88|11346.88|11347.35|11347.35|11346.88|11346.88|0
1641912130000|2022-01-11 14:42:10|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|11348.49|0
1641912150000|2022-01-11 14:42:30|11351.71|11351.71|11353.32|11353.32|11353.32|11353.32|11350.1|11350.1|0
1641912180000|2022-01-11 14:43:00|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|0
1641912220000|2022-01-11 14:43:40|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|11353.32|0
1641912240000|2022-01-11 14:44:00|11353.79|11353.79|11353.32|11353.32|11353.79|11353.79|11353.32|11353.32|0
1641912260000|2022-01-11 14:44:20|11354.41|11354.41|11354.41|11354.41|11354.41|11354.41|11354.41|11354.41|0
1641912270000|2022-01-11 14:44:30|11351.19|11351.19|11352.8|11352.8|11352.8|11352.8|11351.19|11351.19|0
1641912320000|2022-01-11 14:45:20|11351.19|11351.19|11351.19|11351.19|11351.19|11351.19|11351.19|11351.19|0
1641912460000|2022-01-11 14:47:40|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|11351.66|0
1641912560000|2022-01-11 14:49:20|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|11351.95|0
1641912580000|2022-01-11 14:49:40|11350.35|11350.35|11351.95|11351.95|11351.95|11351.95|11350.35|11350.35|0
1641912600000|2022-01-11 14:50:00|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|0
1641912650000|2022-01-11 14:50:50|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|11352.13|0
1641912660000|2022-01-11 14:51:00|11352.45|11352.45|11352.45|11352.45|11352.45|11352.45|11352.45|11352.45|0
1641912700000|2022-01-11 14:51:40|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|11352.77|0
1641912760000|2022-01-11 14:52:40|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|0
1641912850000|2022-01-11 14:54:10|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|11354.35|0
1641912880000|2022-01-11 14:54:40|11354.67|11354.67|11354.99|11354.99|11354.99|11354.99|11354.67|11354.67|0
1641912900000|2022-01-11 14:55:00|11355.95|11355.95|11355.95|11355.95|11355.95|11355.95|11355.95|11355.95|0
1641912920000|2022-01-11 14:55:20|11355.31|11355.31|11356.18|11356.18|11356.18|11356.18|11355.31|11355.31|0
1641912930000|2022-01-11 14:55:30|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|11357.14|0
1641912940000|2022-01-11 14:55:40|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|0
1641912960000|2022-01-11 14:56:00|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|11357.46|0
1641912970000|2022-01-11 14:56:10|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|11357.79|0
1641912980000|2022-01-11 14:56:20|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|0
1641912990000|2022-01-11 14:56:30|11355.24|11355.24|11354.28|11354.28|11355.24|11355.24|11354.28|11354.28|0
1641913000000|2022-01-11 14:56:40|11357.49|11357.49|11357.81|11357.81|11357.81|11357.81|11357.49|11357.49|0
1641913030000|2022-01-11 14:57:10|11358.13|11358.13|11357.32|11357.32|11358.6|11358.6|11357.32|11357.32|0
1641913050000|2022-01-11 14:57:30|11356.85|11356.85|11356.27|11356.27|11356.85|11356.85|11356.27|11356.27|0
1641913070000|2022-01-11 14:57:50|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|11358.17|0
1641913170000|2022-01-11 14:59:30|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|11356.56|0
1641913200000|2022-01-11 15:00:00|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|11354.95|0
1641913210000|2022-01-11 15:00:10|11356.24|11356.24|11356.24|11356.24|11356.24|11356.24|11356.24|11356.24|0
1641913220000|2022-01-11 15:00:20|11355.51|11355.51|11354.78|11354.78|11355.51|11355.51|11354.78|11354.78|0
1641913280000|2022-01-11 15:01:20|11354.18|11354.18|11353.71|11353.71|11354.18|11354.18|11353.71|11353.71|0
1641913290000|2022-01-11 15:01:30|11353.24|11353.24|11353.71|11353.71|11353.71|11353.71|11352.77|11352.77|0
1641913350000|2022-01-11 15:02:30|11352.62|11352.62|11352.62|11352.62|11352.62|11352.62|11352.62|11352.62|0
1641913370000|2022-01-11 15:02:50|11351.16|11351.16|11351.16|11351.16|11351.16|11351.16|11351.16|11351.16|0
1641913380000|2022-01-11 15:03:00|11349.55|11349.55|11347.94|11347.94|11349.55|11349.55|11347.94|11347.94|0
1641913420000|2022-01-11 15:03:40|11346.85|11346.85|11346.12|11346.12|11346.85|11346.85|11346.12|11346.12|0
1641913430000|2022-01-11 15:03:50|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|11345.03|0
1641913460000|2022-01-11 15:04:20|11342.84|11342.84|11342.84|11342.84|11342.84|11342.84|11342.84|11342.84|0
1641913510000|2022-01-11 15:05:10|11341.23|11341.23|11340.65|11340.65|11342.84|11342.84|11340.65|11340.65|0
1641913520000|2022-01-11 15:05:20|11339.04|11339.04|11339.04|11339.04|11339.04|11339.04|11339.04|11339.04|0
1641913530000|2022-01-11 15:05:30|11338.57|11338.57|11338.57|11338.57|11338.57|11338.57|11338.57|11338.57|0
1641913540000|2022-01-11 15:05:40|11338.1|11338.1|11335.62|11335.62|11338.1|11338.1|11335.62|11335.62|0
1641913550000|2022-01-11 15:05:50|11334.01|11334.01|11334.01|11334.01|11334.01|11334.01|11334.01|11334.01|0
1641913560000|2022-01-11 15:06:00|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|11333.72|0
1641913580000|2022-01-11 15:06:20|11333.14|11333.14|11333.14|11333.14|11333.14|11333.14|11333.14|11333.14|0
1641913610000|2022-01-11 15:06:50|11334.75|11334.75|11334.75|11334.75|11335.69|11335.69|11334.75|11334.75|0
1641913620000|2022-01-11 15:07:00|11336.16|11336.16|11337.47|11337.47|11337.47|11337.47|11336.16|11336.16|0
1641913630000|2022-01-11 15:07:10|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|11337.18|0
1641913640000|2022-01-11 15:07:20|11336.45|11336.45|11336.45|11336.45|11336.45|11336.45|11336.45|11336.45|0
1641913700000|2022-01-11 15:08:20|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|11338.06|0
1641913750000|2022-01-11 15:09:10|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|0
1641913760000|2022-01-11 15:09:20|11340.16|11340.16|11340.16|11340.16|11340.16|11340.16|11340.16|11340.16|0
1641913800000|2022-01-11 15:10:00|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|11342.06|0
1641913810000|2022-01-11 15:10:10|11342.78|11342.78|11342.78|11342.78|11342.78|11342.78|11342.78|11342.78|0
1641913820000|2022-01-11 15:10:20|11344.39|11344.39|11344.86|11344.86|11344.86|11344.86|11344.39|11344.39|0
1641913950000|2022-01-11 15:12:30|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|0
1641914050000|2022-01-11 15:14:10|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|0
1641914060000|2022-01-11 15:14:20|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|11345.33|0
1641914070000|2022-01-11 15:14:30|11344.6|11344.6|11345.07|11345.07|11345.07|11345.07|11344.6|11344.6|0
1641914100000|2022-01-11 15:15:00|11345.36|11345.36|11345.94|11345.94|11345.94|11345.94|11345.36|11345.36|0
1641914120000|2022-01-11 15:15:20|11348.02|11348.02|11353.64|11353.64|11353.64|11353.64|11348.02|11348.02|0
1641914130000|2022-01-11 15:15:30|11355.25|11355.25|11364.25|11364.25|11365.34|11365.34|11355.25|11355.25|0
1641914150000|2022-01-11 15:15:50|11363.15|11363.15|11364.76|11364.76|11364.76|11364.76|11363.15|11363.15|0
1641914160000|2022-01-11 15:16:00|11363.15|11363.15|11362.86|11362.86|11363.15|11363.15|11362.86|11362.86|0
1641914170000|2022-01-11 15:16:10|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|11362.13|0
1641914190000|2022-01-11 15:16:30|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|0
1641914200000|2022-01-11 15:16:40|11364.68|11364.68|11364.68|11364.68|11364.68|11364.68|11364.68|11364.68|0
1641914210000|2022-01-11 15:16:50|11365.81|11365.81|11365.81|11365.81|11365.81|11365.81|11365.81|11365.81|0
1641914240000|2022-01-11 15:17:20|11366.28|11366.28|11369.49|11369.49|11369.49|11369.49|11366.28|11366.28|0
1641914250000|2022-01-11 15:17:30|11371.1|11371.1|11371.1|11371.1|11371.1|11371.1|11371.1|11371.1|0
1641914260000|2022-01-11 15:17:40|11370.63|11370.63|11365.81|11365.81|11370.63|11370.63|11365.81|11365.81|0
1641914280000|2022-01-11 15:18:00|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|11366.28|0
1641914310000|2022-01-11 15:18:30|11367.88|11367.88|11369.49|11369.49|11369.49|11369.49|11367.88|11367.88|0
1641914340000|2022-01-11 15:19:00|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|11370.9|0
1641914350000|2022-01-11 15:19:10|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|11372.51|0
1641914410000|2022-01-11 15:20:10|11370.9|11370.9|11371.77|11371.77|11371.77|11371.77|11370.9|11370.9|0
1641914430000|2022-01-11 15:20:30|11370.83|11370.83|11369.22|11369.22|11370.83|11370.83|11369.22|11369.22|0
1641914440000|2022-01-11 15:20:40|11368.75|11368.75|11369.42|11369.42|11370.36|11370.36|11368.75|11368.75|0
1641914470000|2022-01-11 15:21:10|11369.13|11369.13|11369.13|11369.13|11369.13|11369.13|11369.13|11369.13|0
1641914480000|2022-01-11 15:21:20|11370.74|11370.74|11370.01|11370.01|11370.74|11370.74|11370.01|11370.01|0
1641914490000|2022-01-11 15:21:30|11368.41|11368.41|11368.41|11368.41|11368.41|11368.41|11368.41|11368.41|0
1641914500000|2022-01-11 15:21:40|11367.54|11367.54|11367.54|11367.54|11367.54|11367.54|11367.54|11367.54|0
1641914510000|2022-01-11 15:21:50|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|11370.75|0
1641914530000|2022-01-11 15:22:10|11371.22|11371.22|11373.41|11373.41|11373.41|11373.41|11371.22|11371.22|0
1641914540000|2022-01-11 15:22:20|11372.94|11372.94|11368.53|11368.53|11372.94|11372.94|11368.53|11368.53|0
1641914560000|2022-01-11 15:22:40|11370.14|11370.14|11370.14|11370.14|11370.14|11370.14|11370.14|11370.14|0
1641914590000|2022-01-11 15:23:10|11368.53|11368.53|11366.92|11366.92|11368.53|11368.53|11366.92|11366.92|0
1641914600000|2022-01-11 15:23:20|11366.05|11366.05|11364.44|11364.44|11366.05|11366.05|11364.44|11364.44|0
1641914610000|2022-01-11 15:23:30|11362.83|11362.83|11362.83|11362.83|11362.83|11362.83|11362.83|11362.83|0
1641914620000|2022-01-11 15:23:40|11360.64|11360.64|11360.64|11360.64|11360.64|11360.64|11360.64|11360.64|0
1641914630000|2022-01-11 15:23:50|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|11359.23|0
1641914640000|2022-01-11 15:24:00|11359.7|11359.7|11359.23|11359.23|11359.7|11359.7|11359.23|11359.23|0
1641914650000|2022-01-11 15:24:10|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|11357.62|0
1641914660000|2022-01-11 15:24:20|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|11356.02|0
1641914670000|2022-01-11 15:24:30|11356.34|11356.34|11356.34|11356.34|11356.34|11356.34|11356.34|11356.34|0
1641914680000|2022-01-11 15:24:40|11356.81|11356.81|11355.2|11355.2|11356.81|11356.81|11355.2|11355.2|0
1641914710000|2022-01-11 15:25:10|11353.59|11353.59|11352.86|11352.86|11353.59|11353.59|11352.86|11352.86|0
1641914720000|2022-01-11 15:25:20|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|11351.41|0
1641914750000|2022-01-11 15:25:50|11351.12|11351.12|11342.56|11342.56|11351.12|11351.12|11342.56|11342.56|0
1641914760000|2022-01-11 15:26:00|11341.46|11341.46|11340.52|11340.52|11341.46|11341.46|11340.52|11340.52|0
1641914780000|2022-01-11 15:26:20|11339.43|11339.43|11339.43|11339.43|11339.43|11339.43|11339.43|11339.43|0
1641914790000|2022-01-11 15:26:30|11338.27|11338.27|11337.67|11337.67|11338.27|11338.27|11337.67|11337.67|0
1641914800000|2022-01-11 15:26:40|11337.2|11337.2|11333.98|11333.98|11337.2|11337.2|11333.98|11333.98|0
1641914840000|2022-01-11 15:27:20|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|0
1641914860000|2022-01-11 15:27:40|11334.65|11334.65|11337.2|11337.2|11337.2|11337.2|11334.65|11334.65|0
1641914880000|2022-01-11 15:28:00|11335.59|11335.59|11333.98|11333.98|11335.59|11335.59|11333.98|11333.98|0
1641914900000|2022-01-11 15:28:20|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|0
1641914910000|2022-01-11 15:28:30|11336.17|11336.17|11334.72|11334.72|11336.17|11336.17|11334.72|11334.72|0
1641914920000|2022-01-11 15:28:40|11332.68|11332.68|11331.07|11331.07|11332.68|11332.68|11331.07|11331.07|0
1641914930000|2022-01-11 15:28:50|11329.98|11329.98|11328.52|11328.52|11329.98|11329.98|11328.52|11328.52|0
1641914990000|2022-01-11 15:29:50|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|0
1641915000000|2022-01-11 15:30:00|11330.13|11330.13|11329.04|11329.04|11330.13|11330.13|11329.04|11329.04|0
1641915020000|2022-01-11 15:30:20|11328.57|11328.57|11328.1|11328.1|11328.57|11328.57|11328.1|11328.1|0
1641915030000|2022-01-11 15:30:30|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|11329.71|0
1641915040000|2022-01-11 15:30:40|11331.12|11331.12|11335.2|11335.2|11336.3|11336.3|11331.12|11331.12|0
1641915050000|2022-01-11 15:30:50|11333.01|11333.01|11333.01|11333.01|11333.01|11333.01|11333.01|11333.01|0
1641915070000|2022-01-11 15:31:10|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|0
1641915090000|2022-01-11 15:31:30|11331.94|11331.94|11331.94|11331.94|11331.94|11331.94|11331.94|11331.94|0
1641915120000|2022-01-11 15:32:00|11333.55|11333.55|11333.55|11333.55|11333.55|11333.55|11331.94|11331.94|0
1641915130000|2022-01-11 15:32:10|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|0
1641915140000|2022-01-11 15:32:20|11335.45|11335.45|11336.39|11336.39|11336.39|11336.39|11335.45|11335.45|0
1641915150000|2022-01-11 15:32:30|11336.86|11336.86|11336.86|11336.86|11336.86|11336.86|11336.86|11336.86|0
1641915160000|2022-01-11 15:32:40|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|11336.39|0
1641915170000|2022-01-11 15:32:50|11336.86|11336.86|11337.49|11337.49|11339.05|11339.05|11336.86|11336.86|0
1641915200000|2022-01-11 15:33:20|11337.96|11337.96|11341.64|11341.64|11341.64|11341.64|11337.96|11337.96|0
1641915230000|2022-01-11 15:33:50|11342.58|11342.58|11342.11|11342.11|11342.58|11342.58|11342.11|11342.11|0
1641915240000|2022-01-11 15:34:00|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|0
1641915280000|2022-01-11 15:34:40|11340.57|11340.57|11342.83|11342.83|11342.83|11342.83|11340.57|11340.57|0
1641915310000|2022-01-11 15:35:10|11343.92|11343.92|11343.92|11343.92|11343.92|11343.92|11343.92|11343.92|0
1641915320000|2022-01-11 15:35:20|11342.83|11342.83|11342.83|11342.83|11342.83|11342.83|11342.83|11342.83|0
1641915330000|2022-01-11 15:35:30|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|11341.89|0
1641915340000|2022-01-11 15:35:40|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|11342.18|0
1641915350000|2022-01-11 15:35:50|11341.89|11341.89|11342.61|11342.61|11342.61|11342.61|11341.89|11341.89|0
1641915380000|2022-01-11 15:36:20|11342.14|11342.14|11342.14|11342.14|11342.14|11342.14|11342.14|11342.14|0
1641915390000|2022-01-11 15:36:30|11340.54|11340.54|11340.54|11340.54|11340.54|11340.54|11340.54|11340.54|0
1641915400000|2022-01-11 15:36:40|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|0
1641915420000|2022-01-11 15:37:00|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|11337.8|0
1641915430000|2022-01-11 15:37:10|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|11339.41|0
1641915440000|2022-01-11 15:37:20|11336.19|11336.19|11335.72|11335.72|11336.19|11336.19|11335.72|11335.72|0
1641915450000|2022-01-11 15:37:30|11334.63|11334.63|11333.06|11333.06|11334.63|11334.63|11333.06|11333.06|0
1641915460000|2022-01-11 15:37:40|11334.16|11334.16|11334.16|11334.16|11334.16|11334.16|11334.16|11334.16|0
1641915500000|2022-01-11 15:38:20|11333.22|11333.22|11333.69|11333.69|11333.69|11333.69|11333.22|11333.22|0
1641915540000|2022-01-11 15:39:00|11335.3|11335.3|11336.53|11336.53|11337.67|11337.67|11335.3|11335.3|0
1641915550000|2022-01-11 15:39:10|11333.31|11333.31|11336.91|11336.91|11338.51|11338.51|11332.55|11332.55|0
1641915560000|2022-01-11 15:39:20|11338.51|11338.51|11338.51|11338.51|11340.12|11340.12|11336.91|11336.91|0
1641915570000|2022-01-11 15:39:30|11333.69|11333.69|11332.08|11332.08|11336.91|11336.91|11332.08|11332.08|0
1641915600000|2022-01-11 15:40:00|11332.55|11332.55|11338.47|11338.47|11338.47|11338.47|11332.55|11332.55|0
1641915610000|2022-01-11 15:40:10|11338.76|11338.76|11343.22|11343.22|11343.22|11343.22|11338.76|11338.76|0
1641915620000|2022-01-11 15:40:20|11346.44|11346.44|11345.97|11345.97|11346.44|11346.44|11345.97|11345.97|0
1641915680000|2022-01-11 15:41:20|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|11346.55|0
1641915690000|2022-01-11 15:41:30|11348.16|11348.16|11348.16|11348.16|11348.16|11348.16|11348.16|11348.16|0
1641915730000|2022-01-11 15:42:10|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|11349.76|0
1641915740000|2022-01-11 15:42:20|11352.98|11352.98|11352.98|11352.98|11352.98|11352.98|11352.98|11352.98|0
1641915760000|2022-01-11 15:42:40|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|0
1641915770000|2022-01-11 15:42:50|11351.48|11351.48|11352.62|11352.62|11352.62|11352.62|11350.07|11350.07|0
1641915780000|2022-01-11 15:43:00|11353.09|11353.09|11355.16|11355.16|11355.16|11355.16|11353.09|11353.09|0
1641915810000|2022-01-11 15:43:30|11355.63|11355.63|11355.63|11355.63|11355.63|11355.63|11355.63|11355.63|0
1641915820000|2022-01-11 15:43:40|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|11354.54|0
1641915830000|2022-01-11 15:43:50|11352.93|11352.93|11351.73|11351.73|11352.93|11352.93|11351.73|11351.73|0
1641915850000|2022-01-11 15:44:10|11349.54|11349.54|11349.54|11349.54|11349.54|11349.54|11349.54|11349.54|0
1641915880000|2022-01-11 15:44:40|11347.93|11347.93|11347.46|11347.46|11347.93|11347.93|11347.46|11347.46|0
1641915890000|2022-01-11 15:44:50|11345.86|11345.86|11345.86|11345.86|11345.86|11345.86|11345.86|11345.86|0
1641915930000|2022-01-11 15:45:30|11349.07|11349.07|11349.07|11349.07|11349.07|11349.07|11349.07|11349.07|0
1641915970000|2022-01-11 15:46:10|11350.01|11350.01|11349.83|11349.83|11350.01|11350.01|11349.54|11349.54|0
1641915990000|2022-01-11 15:46:30|11348.22|11348.22|11348.84|11348.84|11349.16|11349.16|11346.62|11346.62|0
1641916000000|2022-01-11 15:46:40|11349.31|11349.31|11353.13|11353.13|11353.13|11353.13|11349.31|11349.31|0
1641916010000|2022-01-11 15:46:50|11349.91|11349.91|11349.91|11349.91|11349.91|11349.91|11349.91|11349.91|0
1641916020000|2022-01-11 15:47:00|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|0
1641916060000|2022-01-11 15:47:40|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|11351.81|0
1641916080000|2022-01-11 15:48:00|11351.34|11351.34|11350.03|11350.03|11351.34|11351.34|11350.03|11350.03|0
1641916090000|2022-01-11 15:48:10|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|11350.76|0
1641916100000|2022-01-11 15:48:20|11349.67|11349.67|11347.47|11347.47|11349.67|11349.67|11347.47|11347.47|0
1641916150000|2022-01-11 15:49:10|11346.38|11346.38|11347.47|11347.47|11347.47|11347.47|11346.38|11346.38|0
1641916160000|2022-01-11 15:49:20|11345.28|11345.28|11345.28|11345.28|11345.28|11345.28|11345.28|11345.28|0
1641916220000|2022-01-11 15:50:20|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|11344.19|0
1641916240000|2022-01-11 15:50:40|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|11343.72|0
1641916250000|2022-01-11 15:50:50|11344.01|11344.01|11343.21|11343.21|11344.01|11344.01|11339.92|11339.92|0
1641916280000|2022-01-11 15:51:20|11343.53|11343.53|11348.38|11348.38|11348.38|11348.38|11343.53|11343.53|0
1641916300000|2022-01-11 15:51:40|11349.11|11349.11|11349.11|11349.11|11349.11|11349.11|11349.11|11349.11|0
1641916310000|2022-01-11 15:51:50|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|11349.69|0
1641916330000|2022-01-11 15:52:10|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|11348.96|0
1641916360000|2022-01-11 15:52:40|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|11345.74|0
1641916370000|2022-01-11 15:52:50|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|11345.27|0
1641916380000|2022-01-11 15:53:00|11343.66|11343.66|11343.66|11343.66|11343.66|11343.66|11343.66|11343.66|0
1641916390000|2022-01-11 15:53:10|11344.76|11344.76|11344.76|11344.76|11344.76|11344.76|11344.76|11344.76|0
1641916400000|2022-01-11 15:53:20|11345.49|11345.49|11345.49|11345.49|11345.49|11345.49|11345.49|11345.49|0
1641916410000|2022-01-11 15:53:30|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|11345.96|0
1641916460000|2022-01-11 15:54:20|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|11343.25|0
1641916470000|2022-01-11 15:54:30|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|11342.53|0
1641916480000|2022-01-11 15:54:40|11342.24|11342.24|11342.7|11342.7|11342.7|11342.7|11342.24|11342.24|0
1641916530000|2022-01-11 15:55:30|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|0
1641916600000|2022-01-11 15:56:40|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|11343.9|0
1641916640000|2022-01-11 15:57:20|11345|11345|11348.5|11348.5|11348.5|11348.5|11345|11345|0
1641916650000|2022-01-11 15:57:30|11348.79|11348.79|11354.04|11354.04|11354.04|11354.04|11348.79|11348.79|0
1641916660000|2022-01-11 15:57:40|11355.65|11355.65|11355.65|11355.65|11355.65|11355.65|11355.65|11355.65|0
1641916670000|2022-01-11 15:57:50|11356.52|11356.52|11356.52|11356.52|11356.52|11356.52|11356.52|11356.52|0
1641916680000|2022-01-11 15:58:00|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|0
1641916690000|2022-01-11 15:58:10|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|0
1641916710000|2022-01-11 15:58:30|11359.18|11359.18|11359.18|11359.18|11359.18|11359.18|11359.18|11359.18|0
1641916720000|2022-01-11 15:58:40|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|11364.01|0
1641916730000|2022-01-11 15:58:50|11359.18|11359.18|11357.75|11357.75|11360.59|11360.59|11357.75|11357.75|0
1641916740000|2022-01-11 15:59:00|11357.03|11357.03|11357.03|11357.03|11357.03|11357.03|11356.3|11356.3|0
1641916750000|2022-01-11 15:59:10|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|0
1641916760000|2022-01-11 15:59:20|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|11359.36|0
1641916770000|2022-01-11 15:59:30|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|11360.97|0
1641916810000|2022-01-11 16:00:10|11360.68|11360.68|11358.78|11358.78|11360.68|11360.68|11358.78|11358.78|0
1641916840000|2022-01-11 16:00:40|11358.31|11358.31|11357.58|11357.58|11358.31|11358.31|11357.58|11357.58|0
1641916870000|2022-01-11 16:01:10|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|0
1641916880000|2022-01-11 16:01:20|11356.06|11356.06|11356.06|11356.06|11356.06|11356.06|11356.06|11356.06|0
1641916890000|2022-01-11 16:01:30|11355.59|11355.59|11353.99|11353.99|11355.59|11355.59|11353.99|11353.99|0
1641916900000|2022-01-11 16:01:40|11354.28|11354.28|11355.22|11355.22|11355.22|11355.22|11354.28|11354.28|0
1641916910000|2022-01-11 16:01:50|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|0
1641916920000|2022-01-11 16:02:00|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|11356.35|0
1641916930000|2022-01-11 16:02:10|11356.06|11356.06|11354.46|11354.46|11356.06|11356.06|11354.46|11354.46|0
1641916940000|2022-01-11 16:02:20|11353.73|11353.73|11352.12|11352.12|11353.73|11353.73|11352.12|11352.12|0
1641916950000|2022-01-11 16:02:30|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|0
1641916970000|2022-01-11 16:02:50|11352.63|11352.63|11351.69|11351.69|11352.63|11352.63|11351.69|11351.69|0
1641916980000|2022-01-11 16:03:00|11352.34|11352.34|11352.05|11352.05|11353.94|11353.94|11352.05|11352.05|0
1641917010000|2022-01-11 16:03:30|11351.58|11351.58|11356.2|11356.2|11356.2|11356.2|11351.58|11351.58|0
1641917020000|2022-01-11 16:03:40|11357.34|11357.34|11358.07|11358.07|11358.07|11358.07|11357.34|11357.34|0
1641917030000|2022-01-11 16:03:50|11356.46|11356.46|11357.69|11357.69|11357.69|11357.69|11356.46|11356.46|0
1641917060000|2022-01-11 16:04:20|11354.47|11354.47|11354|11354|11354.47|11354.47|11354|11354|0
1641917070000|2022-01-11 16:04:30|11353.53|11353.53|11353.53|11353.53|11353.53|11353.53|11353.53|11353.53|0
1641917080000|2022-01-11 16:04:40|11352.66|11352.66|11352.19|11352.19|11352.66|11352.66|11352.19|11352.19|0
1641917090000|2022-01-11 16:04:50|11351.72|11351.72|11349.82|11349.82|11351.72|11351.72|11349.82|11349.82|0
1641917100000|2022-01-11 16:05:00|11350.29|11350.29|11350.76|11350.76|11350.76|11350.76|11350.29|11350.29|0
1641917110000|2022-01-11 16:05:10|11352.84|11352.84|11348.94|11348.94|11352.84|11352.84|11348.94|11348.94|0
1641917130000|2022-01-11 16:05:30|11349.41|11349.41|11348.94|11348.94|11349.41|11349.41|11348.94|11348.94|0
1641917140000|2022-01-11 16:05:40|11350.55|11350.55|11350.55|11350.55|11350.55|11350.55|11350.55|11350.55|0
1641917150000|2022-01-11 16:05:50|11351.02|11351.02|11351.75|11351.75|11351.75|11351.75|11351.02|11351.02|0
1641917160000|2022-01-11 16:06:00|11353.35|11353.35|11353.68|11353.68|11353.68|11353.68|11353.35|11353.35|0
1641917170000|2022-01-11 16:06:10|11354.14|11354.14|11352.07|11352.07|11354.14|11354.14|11352.07|11352.07|0
1641917190000|2022-01-11 16:06:30|11351.6|11351.6|11353.21|11353.21|11353.21|11353.21|11351.6|11351.6|0
1641917200000|2022-01-11 16:06:40|11351.6|11351.6|11352.24|11352.24|11352.24|11352.24|11351.6|11351.6|0
1641917210000|2022-01-11 16:06:50|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|11351.6|0
1641917240000|2022-01-11 16:07:20|11351.13|11351.13|11352.22|11352.22|11352.22|11352.22|11350.66|11350.66|0
1641917270000|2022-01-11 16:07:50|11353.83|11353.83|11354.3|11354.3|11354.3|11354.3|11353.83|11353.83|0
1641917280000|2022-01-11 16:08:00|11355.24|11355.24|11354.77|11354.77|11355.24|11355.24|11354.77|11354.77|0
1641917290000|2022-01-11 16:08:10|11351.55|11351.55|11353.16|11353.16|11353.16|11353.16|11351.55|11351.55|0
1641917310000|2022-01-11 16:08:30|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|11347.87|0
1641917320000|2022-01-11 16:08:40|11349.48|11349.48|11349.19|11349.19|11349.48|11349.48|11349.19|11349.19|0
1641917330000|2022-01-11 16:08:50|11350.79|11350.79|11350.5|11350.5|11350.79|11350.79|11350.5|11350.5|0
1641917340000|2022-01-11 16:09:00|11350.03|11350.03|11349.56|11349.56|11350.03|11350.03|11349.56|11349.56|0
1641917350000|2022-01-11 16:09:10|11349.27|11349.27|11351.82|11351.82|11351.82|11351.82|11349.27|11349.27|0
1641917360000|2022-01-11 16:09:20|11348.61|11348.61|11346.06|11346.06|11348.61|11348.61|11346.06|11346.06|0
1641917370000|2022-01-11 16:09:30|11342.77|11342.77|11341.36|11341.36|11342.77|11342.77|11340.89|11340.89|0
1641917390000|2022-01-11 16:09:50|11342.3|11342.3|11344.49|11344.49|11344.49|11344.49|11342.3|11342.3|0
1641917430000|2022-01-11 16:10:30|11345.59|11345.59|11345.59|11345.59|11345.59|11345.59|11345.59|11345.59|0
1641917440000|2022-01-11 16:10:40|11344.65|11344.65|11345.12|11345.12|11345.12|11345.12|11343.04|11343.04|0
1641917450000|2022-01-11 16:10:50|11346.72|11346.72|11345.12|11345.12|11346.72|11346.72|11345.12|11345.12|0
1641917460000|2022-01-11 16:11:00|11345.84|11345.84|11346.88|11346.88|11347.17|11347.17|11345.84|11345.84|0
1641917470000|2022-01-11 16:11:10|11360.37|11360.37|11357.24|11357.24|11360.37|11360.37|11357.24|11357.24|0
1641917480000|2022-01-11 16:11:20|11357.97|11357.97|11354.69|11354.69|11358.7|11358.7|11354.69|11354.69|0
1641917490000|2022-01-11 16:11:30|11356.3|11356.3|11356.55|11356.55|11357.02|11357.02|11356.3|11356.3|0
1641917500000|2022-01-11 16:11:40|11354.95|11354.95|11346.91|11346.91|11354.95|11354.95|11346.91|11346.91|0
1641917510000|2022-01-11 16:11:50|11351.54|11351.54|11353.15|11353.15|11353.15|11353.15|11351.54|11351.54|0
1641917520000|2022-01-11 16:12:00|11353.88|11353.88|11353.88|11353.88|11353.88|11353.88|11353.88|11353.88|0
1641917530000|2022-01-11 16:12:10|11353.15|11353.15|11350.97|11350.97|11353.15|11353.15|11350.97|11350.97|0
1641917540000|2022-01-11 16:12:20|11350.5|11350.5|11351.95|11351.95|11351.95|11351.95|11350.5|11350.5|0
1641917550000|2022-01-11 16:12:30|11337.73|11337.73|11334.52|11334.52|11337.73|11337.73|11334.52|11334.52|0
1641917560000|2022-01-11 16:12:40|11334.05|11334.05|11330.41|11330.41|11334.05|11334.05|11329.27|11329.27|0
1641917570000|2022-01-11 16:12:50|11332.01|11332.01|11329.61|11329.61|11332.48|11332.48|11328.88|11328.88|0
1641917590000|2022-01-11 16:13:10|11328.73|11328.73|11327.12|11327.12|11328.73|11328.73|11327.12|11327.12|0
1641917600000|2022-01-11 16:13:20|11325.51|11325.51|11327.12|11327.12|11327.12|11327.12|11325.51|11325.51|0
1641917610000|2022-01-11 16:13:30|11326.39|11326.39|11324.36|11324.36|11326.39|11326.39|11324.36|11324.36|0
1641917620000|2022-01-11 16:13:40|11323.78|11323.78|11322.17|11322.17|11323.78|11323.78|11322.17|11322.17|0
1641917630000|2022-01-11 16:13:50|11321.7|11321.7|11322.17|11322.17|11322.17|11322.17|11321.7|11321.7|0
1641917640000|2022-01-11 16:14:00|11321.88|11321.88|11321|11321|11323.08|11323.08|11321|11321|0
1641917650000|2022-01-11 16:14:10|11320.53|11320.53|11321|11321|11321|11321|11320.53|11320.53|0
1641917660000|2022-01-11 16:14:20|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|11319.39|0
1641917670000|2022-01-11 16:14:30|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|0
1641917680000|2022-01-11 16:14:40|11320.71|11320.71|11315.89|11315.89|11320.71|11320.71|11315.89|11315.89|0
1641917690000|2022-01-11 16:14:50|11314.79|11314.79|11314.5|11314.5|11314.79|11314.79|11314.5|11314.5|0
1641917700000|2022-01-11 16:15:00|11313.56|11313.56|11313.56|11313.56|11313.56|11313.56|11313.56|11313.56|0
1641917710000|2022-01-11 16:15:10|11313.85|11313.85|11315.46|11315.46|11315.46|11315.46|11313.85|11313.85|0
1641917740000|2022-01-11 16:15:40|11314.73|11314.73|11313.79|11313.79|11314.73|11314.73|11313.79|11313.79|0
1641917750000|2022-01-11 16:15:50|11312.59|11312.59|11311.45|11311.45|11313.06|11313.06|11311.45|11311.45|0
1641917760000|2022-01-11 16:16:00|11311.16|11311.16|11309.56|11309.56|11311.16|11311.16|11309.56|11309.56|0
1641917770000|2022-01-11 16:16:10|11311.16|11311.16|11311.16|11311.16|11311.16|11311.16|11311.16|11311.16|0
1641917780000|2022-01-11 16:16:20|11304.36|11304.36|11313.03|11313.03|11313.03|11313.03|11304.36|11304.36|0
1641917790000|2022-01-11 16:16:30|11313.32|11313.32|11312.81|11312.81|11314.26|11314.26|11312.81|11312.81|0
1641917810000|2022-01-11 16:16:50|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|11309.96|0
1641917820000|2022-01-11 16:17:00|11309.23|11309.23|11311.42|11311.42|11311.42|11311.42|11309.23|11309.23|0
1641917830000|2022-01-11 16:17:10|11312.29|11312.29|11315.57|11315.57|11315.57|11315.57|11312.29|11312.29|0
1641917850000|2022-01-11 16:17:30|11314.83|11314.83|11314.83|11314.83|11314.83|11314.83|11314.83|11314.83|0
1641917860000|2022-01-11 16:17:40|11313.22|11313.22|11312.75|11312.75|11313.22|11313.22|11312.75|11312.75|0
1641917890000|2022-01-11 16:18:10|11311.03|11311.03|11311.03|11311.03|11311.03|11311.03|11311.03|11311.03|0
1641917900000|2022-01-11 16:18:20|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|0
1641917910000|2022-01-11 16:18:30|11312.17|11312.17|11312.64|11312.64|11312.64|11312.64|11312.17|11312.17|0
1641917930000|2022-01-11 16:18:50|11314.13|11314.13|11314.13|11314.13|11314.13|11314.13|11314.13|11314.13|0
1641917940000|2022-01-11 16:19:00|11314.77|11314.77|11315.41|11315.41|11315.41|11315.41|11314.77|11314.77|0
1641917960000|2022-01-11 16:19:20|11315.12|11315.12|11314.39|11314.39|11315.12|11315.12|11314.39|11314.39|0
1641917970000|2022-01-11 16:19:30|11314.86|11314.86|11314.86|11314.86|11315.33|11315.33|11314.86|11314.86|0
1641917980000|2022-01-11 16:19:40|11316.27|11316.27|11314.66|11314.66|11316.27|11316.27|11314.66|11314.66|0
1641917990000|2022-01-11 16:19:50|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|0
1641918000000|2022-01-11 16:20:00|11314.21|11314.21|11310.99|11310.99|11314.21|11314.21|11310.99|11310.99|0
1641918020000|2022-01-11 16:20:20|11309.9|11309.9|11310.19|11310.19|11310.19|11310.19|11309.9|11309.9|0
1641918030000|2022-01-11 16:20:30|11311.8|11311.8|11312.09|11312.09|11312.09|11312.09|11311.8|11311.8|0
1641918050000|2022-01-11 16:20:50|11310.26|11310.26|11311.87|11311.87|11311.87|11311.87|11310.26|11310.26|0
1641918060000|2022-01-11 16:21:00|11312.47|11312.47|11315.88|11315.88|11315.88|11315.88|11312.47|11312.47|0
1641918070000|2022-01-11 16:21:10|11317.08|11317.08|11318.17|11318.17|11318.17|11318.17|11317.08|11317.08|0
1641918080000|2022-01-11 16:21:20|11319.78|11319.78|11318.58|11318.58|11319.78|11319.78|11318.58|11318.58|0
1641918090000|2022-01-11 16:21:30|11319.28|11319.28|11319.28|11319.28|11319.28|11319.28|11319.28|11319.28|0
1641918100000|2022-01-11 16:21:40|11320.89|11320.89|11323.69|11323.69|11323.69|11323.69|11320.89|11320.89|0
1641918110000|2022-01-11 16:21:50|11325.57|11325.57|11322.51|11322.51|11325.57|11325.57|11322.51|11322.51|0
1641918120000|2022-01-11 16:22:00|11323.09|11323.09|11326.81|11326.81|11326.81|11326.81|11323.09|11323.09|0
1641918130000|2022-01-11 16:22:10|11328.42|11328.42|11332.55|11332.55|11333.49|11333.49|11328.42|11328.42|0
1641918140000|2022-01-11 16:22:20|11333.64|11333.64|11335.63|11335.63|11335.63|11335.63|11333.64|11333.64|0
1641918150000|2022-01-11 16:22:30|11334.69|11334.69|11333.29|11333.29|11335.29|11335.29|11332.82|11332.82|0
1641918160000|2022-01-11 16:22:40|11334.89|11334.89|11335.33|11335.33|11335.33|11335.33|11334.6|11334.6|0
1641918170000|2022-01-11 16:22:50|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|11336.94|0
1641918180000|2022-01-11 16:23:00|11332.63|11332.63|11332.92|11332.92|11332.92|11332.92|11332.63|11332.63|0
1641918190000|2022-01-11 16:23:10|11331.31|11331.31|11333.59|11333.59|11336.13|11336.13|11331.31|11331.31|0
1641918200000|2022-01-11 16:23:20|11331.98|11331.98|11331.82|11331.82|11332.92|11332.92|11331.82|11331.82|0
1641918210000|2022-01-11 16:23:30|11330.21|11330.21|11326.31|11326.31|11330.21|11330.21|11326.31|11326.31|0
1641918220000|2022-01-11 16:23:40|11324.71|11324.71|11320.78|11320.78|11324.9|11324.9|11320.78|11320.78|0
1641918230000|2022-01-11 16:23:50|11320.49|11320.49|11321.37|11321.37|11323.62|11323.62|11318.89|11318.89|0
1641918240000|2022-01-11 16:24:00|11320.28|11320.28|11321.89|11321.89|11322.35|11322.35|11320.28|11320.28|0
1641918250000|2022-01-11 16:24:10|11326.71|11326.71|11323.49|11323.49|11326.71|11326.71|11323.49|11323.49|0
1641918260000|2022-01-11 16:24:20|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|11325.25|0
1641918270000|2022-01-11 16:24:30|11325.72|11325.72|11324.59|11324.59|11325.72|11325.72|11324.12|11324.12|0
1641918280000|2022-01-11 16:24:40|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|11323.94|0
1641918290000|2022-01-11 16:24:50|11323.47|11323.47|11327.54|11327.54|11328.77|11328.77|11323.47|11323.47|0
1641918300000|2022-01-11 16:25:00|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|0
1641918310000|2022-01-11 16:25:10|11330.73|11330.73|11333.95|11333.95|11333.95|11333.95|11330.73|11330.73|0
1641918320000|2022-01-11 16:25:20|11335.56|11335.56|11342.92|11342.92|11342.92|11342.92|11335.56|11335.56|0
1641918330000|2022-01-11 16:25:30|11343.39|11343.39|11343.1|11343.1|11345.58|11345.58|11343.1|11343.1|0
1641918340000|2022-01-11 16:25:40|11344.71|11344.71|11337.09|11337.09|11344.71|11344.71|11337.09|11337.09|0
1641918350000|2022-01-11 16:25:50|11335.48|11335.48|11335.77|11335.77|11335.77|11335.77|11335.48|11335.48|0
1641918360000|2022-01-11 16:26:00|11336.24|11336.24|11337.85|11337.85|11337.85|11337.85|11336.24|11336.24|0
1641918380000|2022-01-11 16:26:20|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|11337.38|0
1641918390000|2022-01-11 16:26:30|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|0
1641918400000|2022-01-11 16:26:40|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|11327.54|0
1641918410000|2022-01-11 16:26:50|11325.93|11325.93|11326.22|11326.22|11326.22|11326.22|11325.93|11325.93|0
1641918420000|2022-01-11 16:27:00|11329.43|11329.43|11332.18|11332.18|11332.18|11332.18|11327.87|11327.87|0
1641918430000|2022-01-11 16:27:10|11334.37|11334.37|11335.45|11335.45|11335.45|11335.45|11332.18|11332.18|0
1641918440000|2022-01-11 16:27:20|11333.85|11333.85|11336.3|11336.3|11336.77|11336.77|11332.84|11332.84|0
1641918450000|2022-01-11 16:27:30|11337.91|11337.91|11339.57|11339.57|11339.57|11339.57|11337.91|11337.91|0
1641918460000|2022-01-11 16:27:40|11340.04|11340.04|11338.48|11338.48|11340.04|11340.04|11338.48|11338.48|0
1641918470000|2022-01-11 16:27:50|11338.77|11338.77|11335.55|11335.55|11338.77|11338.77|11335.55|11335.55|0
1641918480000|2022-01-11 16:28:00|11334.91|11334.91|11335.32|11335.32|11335.32|11335.32|11334.18|11334.18|0
1641918490000|2022-01-11 16:28:10|11334.2|11334.2|11334.75|11334.75|11334.75|11334.75|11332.68|11332.68|0
1641918500000|2022-01-11 16:28:20|11336.36|11336.36|11340.54|11340.54|11340.54|11340.54|11336.36|11336.36|0
1641918510000|2022-01-11 16:28:30|11338.93|11338.93|11337.37|11337.37|11338.93|11338.93|11337.37|11337.37|0
1641918540000|2022-01-11 16:29:00|11335.76|11335.76|11335.29|11335.29|11335.76|11335.76|11335.29|11335.29|0
1641918550000|2022-01-11 16:29:10|11336.23|11336.23|11340.54|11340.54|11340.54|11340.54|11336.23|11336.23|0
1641918560000|2022-01-11 16:29:20|11339.45|11339.45|11341.72|11341.72|11342.19|11342.19|11338.51|11338.51|0
1641918570000|2022-01-11 16:29:30|11340.11|11340.11|11342.51|11342.51|11342.51|11342.51|11340.11|11340.11|0
1641918580000|2022-01-11 16:29:40|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|11342.8|0
1641918590000|2022-01-11 16:29:50|11341.19|11341.19|11343.94|11343.94|11343.94|11343.94|11341.19|11341.19|0
1641975300000|2022-01-12 08:15:00|11388.98|11388.98|11387.57|11387.57|11388.98|11388.98|11387.57|11387.57|0
1641975330000|2022-01-12 08:15:30|11384.75|11384.75|11378.32|11378.32|11384.75|11384.75|11378.32|11378.32|0
1641975340000|2022-01-12 08:15:40|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|0
1641975350000|2022-01-12 08:15:50|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|11376.51|0
1641975360000|2022-01-12 08:16:00|11375.93|11375.93|11374.21|11374.21|11376.4|11376.4|11374.21|11374.21|0
1641975370000|2022-01-12 08:16:10|11373.63|11373.63|11373.63|11373.63|11373.63|11373.63|11373.63|11373.63|0
1641975380000|2022-01-12 08:16:20|11370.42|11370.42|11369.01|11369.01|11370.42|11370.42|11369.01|11369.01|0
1641975430000|2022-01-12 08:17:10|11360.97|11360.97|11360.5|11360.5|11360.97|11360.97|11360.5|11360.5|0
1641975440000|2022-01-12 08:17:20|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|0
1641975450000|2022-01-12 08:17:30|11355.8|11355.8|11355.8|11355.8|11355.8|11355.8|11355.8|11355.8|0
1641975490000|2022-01-12 08:18:10|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|11354.86|0
1641975500000|2022-01-12 08:18:20|11357.21|11357.21|11358.19|11358.19|11364.11|11364.11|11357.21|11357.21|0
1641975510000|2022-01-12 08:18:30|11357.59|11357.59|11357.01|11357.01|11358.62|11358.62|11355.4|11355.4|0
1641975520000|2022-01-12 08:18:40|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|11356.54|0
1641975550000|2022-01-12 08:19:10|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|11355.82|0
1641975560000|2022-01-12 08:19:20|11355.35|11355.35|11355.35|11355.35|11355.35|11355.35|11355.35|11355.35|0
1641975640000|2022-01-12 08:20:40|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|11356.8|0
1641975650000|2022-01-12 08:20:50|11357.9|11357.9|11353.58|11353.58|11357.9|11357.9|11353.58|11353.58|0
1641975660000|2022-01-12 08:21:00|11358.41|11358.41|11361.45|11361.45|11361.45|11361.45|11358.41|11358.41|0
1641975670000|2022-01-12 08:21:10|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|0
1641975700000|2022-01-12 08:21:40|11360.82|11360.82|11361.92|11361.92|11361.92|11361.92|11360.82|11360.82|0
1641975720000|2022-01-12 08:22:00|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|0
1641975770000|2022-01-12 08:22:50|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|0
1641975780000|2022-01-12 08:23:00|11370.74|11370.74|11367.36|11367.36|11370.74|11370.74|11367.36|11367.36|0
1641975830000|2022-01-12 08:23:50|11359.32|11359.32|11357.06|11357.06|11359.32|11359.32|11357.06|11357.06|0
1641975840000|2022-01-12 08:24:00|11354.81|11354.81|11354.81|11354.81|11354.81|11354.81|11354.81|11354.81|0
1641975870000|2022-01-12 08:24:30|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|11353.71|0
1641975950000|2022-01-12 08:25:50|11355.12|11355.12|11356.22|11356.22|11356.22|11356.22|11355.12|11355.12|0
1641975980000|2022-01-12 08:26:20|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|0
1641975990000|2022-01-12 08:26:30|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|11356.01|0
1641976000000|2022-01-12 08:26:40|11359.22|11359.22|11362.28|11362.28|11362.28|11362.28|11357.77|11357.77|0
1641976010000|2022-01-12 08:26:50|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|11363.89|0
1641976020000|2022-01-12 08:27:00|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|11362.95|0
1641976030000|2022-01-12 08:27:10|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|11359.31|0
1641976060000|2022-01-12 08:27:40|11357.12|11357.12|11356.49|11356.49|11357.12|11357.12|11356.02|11356.02|0
1641976070000|2022-01-12 08:27:50|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|11355.77|0
1641976080000|2022-01-12 08:28:00|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|11355.04|0
1641976090000|2022-01-12 08:28:10|11354.1|11354.1|11345.18|11345.18|11354.1|11354.1|11345.18|11345.18|0
1641976100000|2022-01-12 08:28:20|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|11346.27|0
1641976120000|2022-01-12 08:28:40|11342.42|11342.42|11345.64|11345.64|11345.64|11345.64|11342.42|11342.42|0
1641976130000|2022-01-12 08:28:50|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|11346.37|0
1641976180000|2022-01-12 08:29:40|11346.84|11346.84|11346.37|11346.37|11346.84|11346.84|11346.37|11346.37|0
1641976190000|2022-01-12 08:29:50|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1641976200000|2022-01-12 08:30:00|11347.46|11347.46|11349.07|11349.07|11349.07|11349.07|11347.46|11347.46|0
1641976210000|2022-01-12 08:30:10|11350.17|11350.17|11346.95|11346.95|11351.77|11351.77|11346.95|11346.95|0
1641976220000|2022-01-12 08:30:20|11348.56|11348.56|11345.34|11345.34|11348.56|11348.56|11345.34|11345.34|0
1641976230000|2022-01-12 08:30:30|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|0
1641976250000|2022-01-12 08:30:50|11348.56|11348.56|11350.17|11350.17|11350.17|11350.17|11348.56|11348.56|0
1641976260000|2022-01-12 08:31:00|11351.77|11351.77|11350.17|11350.17|11351.77|11351.77|11350.17|11350.17|0
1641976270000|2022-01-12 08:31:10|11351.77|11351.77|11351.77|11351.77|11351.77|11351.77|11350.17|11350.17|0
1641976280000|2022-01-12 08:31:20|11353.38|11353.38|11353.38|11353.38|11353.38|11353.38|11353.38|11353.38|0
1641976290000|2022-01-12 08:31:30|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|11350.17|0
1641976300000|2022-01-12 08:31:40|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1641976310000|2022-01-12 08:31:50|11356.6|11356.6|11356.6|11356.6|11356.6|11356.6|11356.6|11356.6|0
1641976320000|2022-01-12 08:32:00|11354.99|11354.99|11361.42|11361.42|11361.42|11361.42|11354.99|11354.99|0
1641976330000|2022-01-12 08:32:10|11359.82|11359.82|11361.42|11361.42|11361.42|11361.42|11359.82|11359.82|0
1641976350000|2022-01-12 08:32:30|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|0
1641976370000|2022-01-12 08:32:50|11359.82|11359.82|11358.21|11358.21|11359.82|11359.82|11358.21|11358.21|0
1641976380000|2022-01-12 08:33:00|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|11357.11|0
1641976400000|2022-01-12 08:33:20|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|11358.21|0
1641976420000|2022-01-12 08:33:40|11358.53|11358.53|11358.53|11358.53|11358.53|11358.53|11358.53|11358.53|0
1641976460000|2022-01-12 08:34:20|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|11357.43|0
1641976490000|2022-01-12 08:34:50|11362.26|11362.26|11362.26|11362.26|11362.26|11362.26|11362.26|11362.26|0
1641976520000|2022-01-12 08:35:20|11365.47|11365.47|11365.47|11365.47|11365.47|11365.47|11365.47|11365.47|0
1641976530000|2022-01-12 08:35:30|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|0
1641976540000|2022-01-12 08:35:40|11362.98|11362.98|11362.05|11362.05|11362.98|11362.98|11362.05|11362.05|0
1641976550000|2022-01-12 08:35:50|11361.58|11361.58|11359.97|11359.97|11361.58|11361.58|11359.97|11359.97|0
1641976560000|2022-01-12 08:36:00|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|11361.58|0
1641976570000|2022-01-12 08:36:10|11363.18|11363.18|11358.38|11358.38|11363.18|11363.18|11357.8|11357.8|0
1641976580000|2022-01-12 08:36:20|11357.51|11357.51|11357.22|11357.22|11357.51|11357.51|11357.22|11357.22|0
1641976590000|2022-01-12 08:36:30|11355.61|11355.61|11354.52|11354.52|11355.61|11355.61|11354.52|11354.52|0
1641976600000|2022-01-12 08:36:40|11353.42|11353.42|11354.52|11354.52|11354.52|11354.52|11353.42|11353.42|0
1641976620000|2022-01-12 08:37:00|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|11353.11|0
1641976650000|2022-01-12 08:37:30|11354.21|11354.21|11352.6|11352.6|11354.21|11354.21|11352.6|11352.6|0
1641976670000|2022-01-12 08:37:50|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|11357.42|0
1641976680000|2022-01-12 08:38:00|11359.03|11359.03|11360.48|11360.48|11360.48|11360.48|11357.94|11357.94|0
1641976690000|2022-01-12 08:38:10|11360.01|11360.01|11360.01|11360.01|11360.01|11360.01|11360.01|11360.01|0
1641976700000|2022-01-12 08:38:20|11363.23|11363.23|11363.23|11363.23|11363.23|11363.23|11363.23|11363.23|0
1641976720000|2022-01-12 08:38:40|11366.45|11366.45|11369.66|11369.66|11369.66|11369.66|11366.45|11366.45|0
1641976740000|2022-01-12 08:39:00|11366.45|11366.45|11366.45|11366.45|11366.45|11366.45|11366.45|11366.45|0
1641976760000|2022-01-12 08:39:20|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|11364.84|0
1641976780000|2022-01-12 08:39:40|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|11363.9|0
1641976800000|2022-01-12 08:40:00|11361.71|11361.71|11361.71|11361.71|11361.71|11361.71|11361.71|11361.71|0
1641976810000|2022-01-12 08:40:10|11358.49|11358.49|11358.49|11358.49|11358.49|11358.49|11358.49|11358.49|0
1641976820000|2022-01-12 08:40:20|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|0
1641976830000|2022-01-12 08:40:30|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|0
1641976880000|2022-01-12 08:41:20|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|11360.68|0
1641976910000|2022-01-12 08:41:50|11359.27|11359.27|11359.27|11359.27|11359.27|11359.27|11359.27|11359.27|0
1641976930000|2022-01-12 08:42:10|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|11358.18|0
1641976980000|2022-01-12 08:43:00|11355.83|11355.83|11354.42|11354.42|11355.83|11355.83|11354.42|11354.42|0
1641976990000|2022-01-12 08:43:10|11356.3|11356.3|11357.24|11357.24|11357.24|11357.24|11356.3|11356.3|0
1641977050000|2022-01-12 08:44:10|11356.14|11356.14|11356.14|11356.14|11356.14|11356.14|11356.14|11356.14|0
1641977060000|2022-01-12 08:44:20|11355.42|11355.42|11355.89|11355.89|11355.89|11355.89|11355.42|11355.42|0
1641977070000|2022-01-12 08:44:30|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|0
1641977110000|2022-01-12 08:45:10|11350.33|11350.33|11350.33|11350.33|11350.33|11350.33|11350.33|11350.33|0
1641977120000|2022-01-12 08:45:20|11353.55|11353.55|11351.94|11351.94|11353.55|11353.55|11351.94|11351.94|0
1641977130000|2022-01-12 08:45:30|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|11355.16|0
1641977160000|2022-01-12 08:46:00|11356.77|11356.77|11356.77|11356.77|11356.77|11356.77|11356.77|11356.77|0
1641977170000|2022-01-12 08:46:10|11355.16|11355.16|11361.59|11361.59|11361.59|11361.59|11355.16|11355.16|0
1641977180000|2022-01-12 08:46:20|11363.62|11363.62|11363.62|11363.62|11363.62|11363.62|11363.62|11363.62|0
1641977210000|2022-01-12 08:46:50|11362.53|11362.53|11363.69|11363.69|11363.69|11363.69|11362.53|11362.53|0
1641977220000|2022-01-12 08:47:00|11362.82|11362.82|11361.72|11361.72|11362.82|11362.82|11361.72|11361.72|0
1641977260000|2022-01-12 08:47:40|11352.07|11352.07|11351.6|11351.6|11352.07|11352.07|11351.6|11351.6|0
1641977280000|2022-01-12 08:48:00|11352.07|11352.07|11352.07|11352.07|11352.07|11352.07|11352.07|11352.07|0
1641977300000|2022-01-12 08:48:20|11351.6|11351.6|11348.39|11348.39|11351.6|11351.6|11348.39|11348.39|0
1641977380000|2022-01-12 08:49:40|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|11347.66|0
1641977440000|2022-01-12 08:50:40|11348.13|11348.13|11348.13|11348.13|11348.13|11348.13|11348.13|11348.13|0
1641977470000|2022-01-12 08:51:10|11348.86|11348.86|11348.13|11348.13|11348.86|11348.86|11348.13|11348.13|0
1641977480000|2022-01-12 08:51:20|11347.03|11347.03|11347.03|11347.03|11347.03|11347.03|11347.03|11347.03|0
1641977520000|2022-01-12 08:52:00|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|0
1641977550000|2022-01-12 08:52:30|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|11351.34|0
1641977570000|2022-01-12 08:52:50|11351.81|11351.81|11354.36|11354.36|11354.36|11354.36|11351.81|11351.81|0
1641977580000|2022-01-12 08:53:00|11353.27|11353.27|11352.17|11352.17|11353.27|11353.27|11352.17|11352.17|0
1641977600000|2022-01-12 08:53:20|11355.39|11355.39|11353.78|11353.78|11355.39|11355.39|11353.78|11353.78|0
1641977650000|2022-01-12 08:54:10|11354.72|11354.72|11359.62|11359.62|11359.62|11359.62|11354.72|11354.72|0
1641977660000|2022-01-12 08:54:20|11360.09|11360.09|11360.96|11360.96|11360.96|11360.96|11360.09|11360.09|0
1641977670000|2022-01-12 08:54:30|11362.56|11362.56|11364.17|11364.17|11364.17|11364.17|11362.56|11362.56|0
1641977690000|2022-01-12 08:54:50|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|0
1641977700000|2022-01-12 08:55:00|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|0
1641977720000|2022-01-12 08:55:20|11366.62|11366.62|11366.62|11366.62|11366.62|11366.62|11366.62|11366.62|0
1641977740000|2022-01-12 08:55:40|11365.01|11365.01|11362.93|11362.93|11365.01|11365.01|11362.93|11362.93|0
1641977760000|2022-01-12 08:56:00|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|11364.54|0
1641977820000|2022-01-12 08:57:00|11361.33|11361.33|11361.33|11361.33|11361.33|11361.33|11361.33|11361.33|0
1641977860000|2022-01-12 08:57:40|11360.23|11360.23|11360.23|11360.23|11360.23|11360.23|11360.23|11360.23|0
1641977880000|2022-01-12 08:58:00|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|11360.7|0
1641977890000|2022-01-12 08:58:10|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|0
1641977900000|2022-01-12 08:58:20|11360.7|11360.7|11357.42|11357.42|11360.7|11360.7|11357.42|11357.42|0
1641977920000|2022-01-12 08:58:40|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|11356.95|0
1641977930000|2022-01-12 08:58:50|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|11355.85|0
1641977950000|2022-01-12 08:59:10|11354.76|11354.76|11354.76|11354.76|11354.76|11354.76|11354.76|11354.76|0
1641977960000|2022-01-12 08:59:20|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|11353.66|0
1641977980000|2022-01-12 08:59:40|11352.56|11352.56|11354.76|11354.76|11354.76|11354.76|11352.56|11352.56|0
1641977990000|2022-01-12 08:59:50|11356.36|11356.36|11355.27|11355.27|11356.36|11356.36|11355.27|11355.27|0
1641978000000|2022-01-12 09:00:00|11356.36|11356.36|11354.91|11354.91|11356.36|11356.36|11354.91|11354.91|0
1641978010000|2022-01-12 09:00:10|11351.69|11351.69|11349.5|11349.5|11351.69|11351.69|11349.5|11349.5|0
1641978030000|2022-01-12 09:00:30|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|11350.6|0
1641978060000|2022-01-12 09:01:00|11353.81|11353.81|11352.2|11352.2|11353.81|11353.81|11352.2|11352.2|0
1641978080000|2022-01-12 09:01:20|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|0
1641978110000|2022-01-12 09:01:50|11356|11356|11358.71|11358.71|11358.71|11358.71|11356|11356|0
1641978140000|2022-01-12 09:02:20|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|11357.1|0
1641978170000|2022-01-12 09:02:50|11358.71|11358.71|11353.88|11353.88|11358.71|11358.71|11353.88|11353.88|0
1641978180000|2022-01-12 09:03:00|11352.47|11352.47|11352.12|11352.12|11352.47|11352.47|11349.2|11349.2|0
1641978230000|2022-01-12 09:03:50|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|11351.02|0
1641978240000|2022-01-12 09:04:00|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|11351.75|0
1641978250000|2022-01-12 09:04:10|11352.84|11352.84|11353.94|11353.94|11353.94|11353.94|11352.84|11352.84|0
1641978270000|2022-01-12 09:04:30|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|11354.88|0
1641978280000|2022-01-12 09:04:40|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|11353.78|0
1641978310000|2022-01-12 09:05:10|11354.88|11354.88|11355.17|11355.17|11355.17|11355.17|11354.88|11354.88|0
1641978370000|2022-01-12 09:06:10|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|11354.07|0
1641978390000|2022-01-12 09:06:30|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|11352.46|0
1641978440000|2022-01-12 09:07:20|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|11350.86|0
1641978500000|2022-01-12 09:08:20|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|11349.25|0
1641978560000|2022-01-12 09:09:20|11344.42|11344.42|11343.33|11343.33|11344.42|11344.42|11343.33|11343.33|0
1641978600000|2022-01-12 09:10:00|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|11341.45|0
1641978610000|2022-01-12 09:10:10|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|11340.98|0
1641978630000|2022-01-12 09:10:30|11337.76|11337.76|11337.76|11337.76|11337.76|11337.76|11337.76|11337.76|0
1641978650000|2022-01-12 09:10:50|11336.67|11336.67|11330.01|11330.01|11336.67|11336.67|11330.01|11330.01|0
1641978660000|2022-01-12 09:11:00|11326.79|11326.79|11318.16|11318.16|11326.79|11326.79|11318.16|11318.16|0
1641978670000|2022-01-12 09:11:10|11317.87|11317.87|11317.87|11317.87|11317.87|11317.87|11317.87|11317.87|0
1641978690000|2022-01-12 09:11:30|11318.45|11318.45|11317.58|11317.58|11318.45|11318.45|11317.58|11317.58|0
1641978720000|2022-01-12 09:12:00|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|11319.18|0
1641978730000|2022-01-12 09:12:10|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|11317.58|0
1641978750000|2022-01-12 09:12:30|11314.36|11314.36|11314.36|11314.36|11314.36|11314.36|11314.36|11314.36|0
1641978820000|2022-01-12 09:13:40|11312.11|11312.11|11313.72|11313.72|11313.72|11313.72|11312.11|11312.11|0
1641978830000|2022-01-12 09:13:50|11315.33|11315.33|11314.75|11314.75|11315.33|11315.33|11314.75|11314.75|0
1641978840000|2022-01-12 09:14:00|11316.36|11316.36|11316.36|11316.36|11317.32|11317.32|11316.36|11316.36|0
1641978850000|2022-01-12 09:14:10|11317.96|11317.96|11317.64|11317.64|11317.96|11317.96|11317.64|11317.64|0
1641978860000|2022-01-12 09:14:20|11320.86|11320.86|11321.82|11321.82|11321.82|11321.82|11320.86|11320.86|0
1641978870000|2022-01-12 09:14:30|11320.73|11320.73|11320.73|11320.73|11320.73|11320.73|11320.73|11320.73|0
1641978880000|2022-01-12 09:14:40|11319.27|11319.27|11318.4|11318.4|11319.27|11319.27|11318.11|11318.11|0
1641978890000|2022-01-12 09:14:50|11317.53|11317.53|11317.53|11317.53|11317.53|11317.53|11317.53|11317.53|0
1641978900000|2022-01-12 09:15:00|11317.24|11317.24|11315.25|11315.25|11317.24|11317.24|11315.25|11315.25|0
1641978920000|2022-01-12 09:15:20|11312.03|11312.03|11312.03|11312.03|11312.03|11312.03|11312.03|11312.03|0
1641978960000|2022-01-12 09:16:00|11313.19|11313.19|11312.25|11312.25|11313.19|11313.19|11312.25|11312.25|0
1641978970000|2022-01-12 09:16:10|11313.86|11313.86|11313.86|11313.86|11313.86|11313.86|11313.86|11313.86|0
1641978980000|2022-01-12 09:16:20|11312.45|11312.45|11313.39|11313.39|11313.39|11313.39|11312.45|11312.45|0
1641978990000|2022-01-12 09:16:30|11316.61|11316.61|11317.08|11317.08|11317.08|11317.08|11316.61|11316.61|0
1641979020000|2022-01-12 09:17:00|11313.86|11313.86|11313.39|11313.39|11313.86|11313.86|11313.39|11313.39|0
1641979030000|2022-01-12 09:17:10|11315|11315|11315|11315|11315|11315|11315|11315|0
1641979070000|2022-01-12 09:17:50|11313.91|11313.91|11313.91|11313.91|11313.91|11313.91|11313.91|11313.91|0
1641979090000|2022-01-12 09:18:10|11311.72|11311.72|11312.01|11312.01|11312.01|11312.01|11311.72|11311.72|0
1641979110000|2022-01-12 09:18:30|11318.44|11318.44|11318.44|11318.44|11318.44|11318.44|11318.44|11318.44|0
1641979120000|2022-01-12 09:18:40|11316.83|11316.83|11315.22|11315.22|11316.83|11316.83|11315.22|11315.22|0
1641979130000|2022-01-12 09:18:50|11314.1|11314.1|11315.22|11315.22|11315.22|11315.22|11314.1|11314.1|0
1641979150000|2022-01-12 09:19:10|11314.9|11314.9|11316.98|11316.98|11316.98|11316.98|11313.3|11313.3|0
1641979160000|2022-01-12 09:19:20|11319.17|11319.17|11317.92|11317.92|11320.11|11320.11|11317.92|11317.92|0
1641979170000|2022-01-12 09:19:30|11317.45|11317.45|11317.45|11317.45|11317.45|11317.45|11317.45|11317.45|0
1641979240000|2022-01-12 09:20:40|11319.06|11319.06|11318.48|11318.48|11319.06|11319.06|11318.48|11318.48|0
1641979260000|2022-01-12 09:21:00|11325|11325|11333.39|11333.39|11333.39|11333.39|11325|11325|0
1641979390000|2022-01-12 09:23:10|11331.59|11331.59|11331.59|11331.59|11331.59|11331.59|11331.59|11331.59|0
1641979420000|2022-01-12 09:23:40|11333.46|11333.46|11333.46|11333.46|11333.46|11333.46|11333.46|11333.46|0
1641979430000|2022-01-12 09:23:50|11332.86|11332.86|11332.86|11332.86|11332.86|11332.86|11332.86|11332.86|0
1641979440000|2022-01-12 09:24:00|11333.16|11333.16|11336.37|11336.37|11336.37|11336.37|11333.16|11333.16|0
1641979480000|2022-01-12 09:24:40|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|11337.65|0
1641979490000|2022-01-12 09:24:50|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|11336.93|0
1641979520000|2022-01-12 09:25:20|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|11338.02|0
1641979550000|2022-01-12 09:25:50|11339.63|11339.63|11339.63|11339.63|11339.63|11339.63|11339.63|11339.63|0
1641979580000|2022-01-12 09:26:20|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|11341.24|0
1641979610000|2022-01-12 09:26:50|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|0
1641979650000|2022-01-12 09:27:30|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|11344.88|0
1641979660000|2022-01-12 09:27:40|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|11344.16|0
1641979670000|2022-01-12 09:27:50|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|0
1641979740000|2022-01-12 09:29:00|11342.33|11342.33|11341.73|11341.73|11342.33|11342.33|11341.73|11341.73|0
1641979770000|2022-01-12 09:29:30|11343.34|11343.34|11343.34|11343.34|11343.34|11343.34|11343.34|11343.34|0
1641979780000|2022-01-12 09:29:40|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|11340.13|0
1641979820000|2022-01-12 09:30:20|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|11338.52|0
1641979880000|2022-01-12 09:31:20|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|11336.91|0
1641979890000|2022-01-12 09:31:30|11335.3|11335.3|11329.89|11329.89|11335.3|11335.3|11329.89|11329.89|0
1641979900000|2022-01-12 09:31:40|11328.29|11328.29|11328.29|11328.29|11328.29|11328.29|11328.29|11328.29|0
1641979910000|2022-01-12 09:31:50|11327.19|11327.19|11327.19|11327.19|11327.19|11327.19|11327.19|11327.19|0
1641979920000|2022-01-12 09:32:00|11325.74|11325.74|11324.8|11324.8|11325.74|11325.74|11324.8|11324.8|0
1641979930000|2022-01-12 09:32:10|11323.35|11323.35|11323.35|11323.35|11323.35|11323.35|11323.35|11323.35|0
1641979940000|2022-01-12 09:32:20|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|0
1641979950000|2022-01-12 09:32:30|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|11324.66|0
1641980020000|2022-01-12 09:33:40|11325.6|11325.6|11325.6|11325.6|11325.6|11325.6|11325.6|11325.6|0
1641980040000|2022-01-12 09:34:00|11326.47|11326.47|11329.18|11329.18|11329.18|11329.18|11326.47|11326.47|0
1641980090000|2022-01-12 09:34:50|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|11325.96|0
1641980110000|2022-01-12 09:35:10|11325.09|11325.09|11325.67|11325.67|11325.67|11325.67|11325.09|11325.09|0
1641980160000|2022-01-12 09:36:00|11322.45|11322.45|11322.45|11322.45|11322.45|11322.45|11322.45|11322.45|0
1641980170000|2022-01-12 09:36:10|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|11320.85|0
1641980210000|2022-01-12 09:36:50|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|11321.32|0
1641980280000|2022-01-12 09:38:00|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|11322.41|0
1641980320000|2022-01-12 09:38:40|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|11323.14|0
1641980330000|2022-01-12 09:38:50|11322.04|11322.04|11320.43|11320.43|11322.04|11322.04|11320.43|11320.43|0
1641980380000|2022-01-12 09:39:40|11323.65|11323.65|11323.65|11323.65|11323.65|11323.65|11323.65|11323.65|0
1641980430000|2022-01-12 09:40:30|11325.55|11325.55|11327.22|11327.22|11327.22|11327.22|11325.55|11325.55|0
1641980440000|2022-01-12 09:40:40|11328.31|11328.31|11326.13|11326.13|11328.31|11328.31|11326.13|11326.13|0
1641980450000|2022-01-12 09:40:50|11325.4|11325.4|11325.4|11325.4|11325.4|11325.4|11325.4|11325.4|0
1641980460000|2022-01-12 09:41:00|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|11328.62|0
1641980480000|2022-01-12 09:41:20|11327.89|11327.89|11327.89|11327.89|11327.89|11327.89|11327.89|11327.89|0
1641980490000|2022-01-12 09:41:30|11328.62|11328.62|11329.35|11329.35|11329.35|11329.35|11328.62|11328.62|0
1641980500000|2022-01-12 09:41:40|11328.62|11328.62|11329.26|11329.26|11329.26|11329.26|11328.62|11328.62|0
1641980560000|2022-01-12 09:42:40|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|0
1641980580000|2022-01-12 09:43:00|11329.77|11329.77|11331.38|11331.38|11331.38|11331.38|11329.77|11329.77|0
1641980590000|2022-01-12 09:43:10|11330.65|11330.65|11331.38|11331.38|11331.38|11331.38|11330.65|11330.65|0
1641980600000|2022-01-12 09:43:20|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|0
1641980610000|2022-01-12 09:43:30|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|0
1641980620000|2022-01-12 09:43:40|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|0
1641980670000|2022-01-12 09:44:30|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|0
1641980690000|2022-01-12 09:44:50|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|0
1641980720000|2022-01-12 09:45:20|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|11326.34|0
1641980770000|2022-01-12 09:46:10|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|11327.44|0
1641980790000|2022-01-12 09:46:30|11329.04|11329.04|11328.32|11328.32|11329.04|11329.04|11328.32|11328.32|0
1641980860000|2022-01-12 09:47:40|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|11329.77|0
1641980880000|2022-01-12 09:48:00|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|11331.38|0
1641980900000|2022-01-12 09:48:20|11332.99|11332.99|11332.99|11332.99|11332.99|11332.99|11332.99|11332.99|0
1641980940000|2022-01-12 09:49:00|11333.93|11333.93|11334.4|11334.4|11334.4|11334.4|11333.93|11333.93|0
1641980950000|2022-01-12 09:49:10|11334.87|11334.87|11337.06|11337.06|11337.06|11337.06|11334.87|11334.87|0
1641980970000|2022-01-12 09:49:30|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|11337.35|0
1641981060000|2022-01-12 09:51:00|11335.74|11335.74|11336.21|11336.21|11336.21|11336.21|11335.74|11335.74|0
1641981080000|2022-01-12 09:51:20|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|11337.82|0
1641981140000|2022-01-12 09:52:20|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|0
1641981220000|2022-01-12 09:53:40|11341.5|11341.5|11344.5|11344.5|11345.95|11345.95|11341.5|11341.5|0
1641981230000|2022-01-12 09:53:50|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|11346.69|0
1641981240000|2022-01-12 09:54:00|11347.27|11347.27|11351.6|11351.6|11351.6|11351.6|11347.27|11347.27|0
1641981260000|2022-01-12 09:54:20|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|11352.18|0
1641981270000|2022-01-12 09:54:30|11352.65|11352.65|11358.93|11358.93|11358.93|11358.93|11352.65|11352.65|0
1641981280000|2022-01-12 09:54:40|11359.66|11359.66|11359.66|11359.66|11359.66|11359.66|11359.66|11359.66|0
1641981290000|2022-01-12 09:54:50|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|11360.39|0
1641981300000|2022-01-12 09:55:00|11361.11|11361.11|11359.8|11359.8|11361.11|11361.11|11359.51|11359.51|0
1641981340000|2022-01-12 09:55:40|11360.89|11360.89|11360.89|11360.89|11360.89|11360.89|11360.89|11360.89|0
1641981350000|2022-01-12 09:55:50|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|11361.99|0
1641981360000|2022-01-12 09:56:00|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|11362.71|0
1641981370000|2022-01-12 09:56:10|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|11359.5|0
1641981390000|2022-01-12 09:56:30|11361.11|11361.11|11361.11|11361.11|11361.11|11361.11|11361.11|11361.11|0
1641981500000|2022-01-12 09:58:20|11362.71|11362.71|11364.17|11364.17|11364.17|11364.17|11362.71|11362.71|0
1641981510000|2022-01-12 09:58:30|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|11365.78|0
1641981520000|2022-01-12 09:58:40|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|11367.39|0
1641981580000|2022-01-12 09:59:40|11368.99|11368.99|11368.99|11368.99|11368.99|11368.99|11368.99|11368.99|0
1641981590000|2022-01-12 09:59:50|11368.7|11368.7|11370.5|11370.5|11370.5|11370.5|11368.7|11368.7|0
1641981600000|2022-01-12 10:00:00|11372.11|11372.11|11372.11|11372.11|11372.11|11372.11|11372.11|11372.11|0
1641981610000|2022-01-12 10:00:10|11372.4|11372.4|11372.4|11372.4|11372.4|11372.4|11372.4|11372.4|0
1641981620000|2022-01-12 10:00:20|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1641981640000|2022-01-12 10:00:40|11370.79|11370.79|11370.79|11370.79|11370.79|11370.79|11370.79|11370.79|0
1641981660000|2022-01-12 10:01:00|11372.67|11372.67|11372.67|11372.67|11372.67|11372.67|11372.67|11372.67|0
1641981710000|2022-01-12 10:01:50|11374.08|11374.08|11375.18|11375.18|11375.18|11375.18|11374.08|11374.08|0
1641981730000|2022-01-12 10:02:10|11376.78|11376.78|11378.39|11378.39|11378.39|11378.39|11376.78|11376.78|0
1641981740000|2022-01-12 10:02:20|11379.12|11379.12|11383.6|11383.6|11383.6|11383.6|11379.12|11379.12|0
1641981750000|2022-01-12 10:02:30|11384.33|11384.33|11384.33|11384.33|11384.33|11384.33|11384.33|11384.33|0
1641981760000|2022-01-12 10:02:40|11384.8|11384.8|11383.86|11383.86|11384.8|11384.8|11383.86|11383.86|0
1641981850000|2022-01-12 10:04:10|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|0
1641981880000|2022-01-12 10:04:40|11386.52|11386.52|11386.52|11386.52|11386.52|11386.52|11386.52|11386.52|0
1641981890000|2022-01-12 10:04:50|11384.91|11384.91|11384.91|11384.91|11384.91|11384.91|11384.91|11384.91|0
1641981930000|2022-01-12 10:05:30|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|11381.7|0
1641982090000|2022-01-12 10:08:10|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|11382.79|0
1641982100000|2022-01-12 10:08:20|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|11383.89|0
1641982120000|2022-01-12 10:08:40|11382.95|11382.95|11382.01|11382.01|11382.95|11382.95|11382.01|11382.01|0
1641982130000|2022-01-12 10:08:50|11381.28|11381.28|11382.01|11382.01|11382.01|11382.01|11381.28|11381.28|0
1641982140000|2022-01-12 10:09:00|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|11383.62|0
1641982160000|2022-01-12 10:09:20|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|0
1641982170000|2022-01-12 10:09:30|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|11386.83|0
1641982190000|2022-01-12 10:09:50|11385.22|11385.22|11383.62|11383.62|11385.22|11385.22|11383.62|11383.62|0
1641982210000|2022-01-12 10:10:10|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|11385.22|0
1641982250000|2022-01-12 10:10:50|11382.01|11382.01|11382.01|11382.01|11382.01|11382.01|11382.01|11382.01|0
1641982360000|2022-01-12 10:12:40|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|11382.48|0
1641982410000|2022-01-12 10:13:30|11381.61|11381.61|11381.61|11381.61|11381.61|11381.61|11381.61|11381.61|0
1641982430000|2022-01-12 10:13:50|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|11388.04|0
1641982440000|2022-01-12 10:14:00|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|0
1641982480000|2022-01-12 10:14:40|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|0
1641982490000|2022-01-12 10:14:50|11391.78|11391.78|11391.78|11391.78|11391.78|11391.78|11390.33|11390.33|0
1641982500000|2022-01-12 10:15:00|11393.39|11393.39|11398.41|11398.41|11398.41|11398.41|11393.39|11393.39|0
1641982510000|2022-01-12 10:15:10|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|11397.32|0
1641982530000|2022-01-12 10:15:30|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|11398.93|0
1641982540000|2022-01-12 10:15:40|11400.54|11400.54|11400.54|11400.54|11400.54|11400.54|11400.54|11400.54|0
1641982600000|2022-01-12 10:16:40|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|11399.44|0
1641982630000|2022-01-12 10:17:10|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|0
1641982650000|2022-01-12 10:17:30|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|11397.69|0
1641982660000|2022-01-12 10:17:40|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|11396.08|0
1641982670000|2022-01-12 10:17:50|11396.55|11396.55|11396.55|11396.55|11396.55|11396.55|11396.55|11396.55|0
1641982690000|2022-01-12 10:18:10|11397.15|11397.15|11397.15|11397.15|11397.15|11397.15|11397.15|11397.15|0
1641982720000|2022-01-12 10:18:40|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|0
1641982730000|2022-01-12 10:18:50|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|11401.97|0
1641982740000|2022-01-12 10:19:00|11403.58|11403.58|11404.99|11404.99|11404.99|11404.99|11403.58|11403.58|0
1641982780000|2022-01-12 10:19:40|11404.26|11404.26|11404.26|11404.26|11404.26|11404.26|11404.26|11404.26|0
1641982790000|2022-01-12 10:19:50|11402.66|11402.66|11401.05|11401.05|11402.66|11402.66|11401.05|11401.05|0
1641982870000|2022-01-12 10:21:10|11399.92|11399.92|11399.92|11399.92|11399.92|11399.92|11399.92|11399.92|0
1641982910000|2022-01-12 10:21:50|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|11396.7|0
1641982960000|2022-01-12 10:22:40|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|11395.98|0
1641982990000|2022-01-12 10:23:10|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|0
1641983000000|2022-01-12 10:23:20|11398.3|11398.3|11398.3|11398.3|11398.3|11398.3|11398.3|11398.3|0
1641983030000|2022-01-12 10:23:50|11396.69|11396.69|11395.97|11395.97|11396.69|11396.69|11395.97|11395.97|0
1641983070000|2022-01-12 10:24:30|11397.06|11397.06|11397.06|11397.06|11398.67|11398.67|11397.06|11397.06|0
1641983090000|2022-01-12 10:24:50|11395.65|11395.65|11395.65|11395.65|11395.65|11395.65|11395.65|11395.65|0
1641983110000|2022-01-12 10:25:10|11397.26|11397.26|11395.65|11395.65|11397.26|11397.26|11395.65|11395.65|0
1641983180000|2022-01-12 10:26:20|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|11397.26|0
1641983190000|2022-01-12 10:26:30|11398.87|11398.87|11398.87|11398.87|11398.87|11398.87|11398.87|11398.87|0
1641983220000|2022-01-12 10:27:00|11399.81|11399.81|11399.81|11399.81|11399.81|11399.81|11399.81|11399.81|0
1641983280000|2022-01-12 10:28:00|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|11401.42|0
1641983290000|2022-01-12 10:28:10|11400.69|11400.69|11402.3|11402.3|11402.3|11402.3|11400.69|11400.69|0
1641983310000|2022-01-12 10:28:30|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|11405.51|0
1641983330000|2022-01-12 10:28:50|11401.36|11401.36|11399.75|11399.75|11401.36|11401.36|11399.75|11399.75|0
1641983360000|2022-01-12 10:29:20|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|11398.14|0
1641983380000|2022-01-12 10:29:40|11397.05|11397.05|11393.76|11393.76|11397.05|11397.05|11393.76|11393.76|0
1641983400000|2022-01-12 10:30:00|11395.37|11395.37|11394.64|11394.64|11395.37|11395.37|11394.64|11394.64|0
1641983410000|2022-01-12 10:30:10|11395.37|11395.37|11395.37|11395.37|11395.37|11395.37|11395.37|11395.37|0
1641983440000|2022-01-12 10:30:40|11396.1|11396.1|11396.1|11396.1|11396.1|11396.1|11396.1|11396.1|0
1641983490000|2022-01-12 10:31:30|11391.27|11391.27|11391.27|11391.27|11391.27|11391.27|11391.27|11391.27|0
1641983500000|2022-01-12 10:31:40|11392.88|11392.88|11394.49|11394.49|11394.49|11394.49|11392.88|11392.88|0
1641983520000|2022-01-12 10:32:00|11396.68|11396.68|11397.77|11397.77|11397.77|11397.77|11396.68|11396.68|0
1641983570000|2022-01-12 10:32:50|11398.24|11398.24|11398.24|11398.24|11398.24|11398.24|11398.24|11398.24|0
1641983580000|2022-01-12 10:33:00|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|11395.03|0
1641983610000|2022-01-12 10:33:30|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|11394.16|0
1641983660000|2022-01-12 10:34:20|11393.69|11393.69|11391.35|11391.35|11393.69|11393.69|11391.35|11391.35|0
1641983710000|2022-01-12 10:35:10|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|11390.26|0
1641983760000|2022-01-12 10:36:00|11391.2|11391.2|11388.56|11388.56|11391.2|11391.2|11388.56|11388.56|0
1641983770000|2022-01-12 10:36:10|11389.65|11389.65|11392.87|11392.87|11392.87|11392.87|11389.65|11389.65|0
1641983780000|2022-01-12 10:36:20|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|11391.26|0
1641983790000|2022-01-12 10:36:30|11392.87|11392.87|11392.87|11392.87|11392.87|11392.87|11392.87|11392.87|0
1641983800000|2022-01-12 10:36:40|11393.6|11393.6|11392.87|11392.87|11393.6|11393.6|11392.87|11392.87|0
1641983880000|2022-01-12 10:38:00|11393.16|11393.16|11393.16|11393.16|11393.16|11393.16|11393.16|11393.16|0
1641983890000|2022-01-12 10:38:10|11394.1|11394.1|11394.1|11394.1|11394.1|11394.1|11394.1|11394.1|0
1641983920000|2022-01-12 10:38:40|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|11394.83|0
1641983940000|2022-01-12 10:39:00|11395.7|11395.7|11395.7|11395.7|11395.7|11395.7|11395.7|11395.7|0
1641983970000|2022-01-12 10:39:30|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|11398.91|0
1641983980000|2022-01-12 10:39:40|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|11399.2|0
1641984000000|2022-01-12 10:40:00|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|11400.81|0
1641984050000|2022-01-12 10:40:50|11399.72|11399.72|11398.52|11398.52|11399.72|11399.72|11398.52|11398.52|0
1641984080000|2022-01-12 10:41:20|11400.13|11400.13|11400.13|11400.13|11400.13|11400.13|11400.13|11400.13|0
1641984110000|2022-01-12 10:41:50|11401.74|11401.74|11400.13|11400.13|11401.74|11401.74|11400.13|11400.13|0
1641984120000|2022-01-12 10:42:00|11395.3|11395.3|11389.54|11389.54|11395.3|11395.3|11389.54|11389.54|0
1641984130000|2022-01-12 10:42:10|11390.01|11390.01|11388.91|11388.91|11390.01|11390.01|11388.91|11388.91|0
1641984150000|2022-01-12 10:42:30|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|0
1641984190000|2022-01-12 10:43:10|11392.6|11392.6|11392.6|11392.6|11392.6|11392.6|11392.6|11392.6|0
1641984250000|2022-01-12 10:44:10|11393.7|11393.7|11393.7|11393.7|11393.7|11393.7|11393.7|11393.7|0
1641984350000|2022-01-12 10:45:50|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|0
1641984370000|2022-01-12 10:46:10|11395.3|11395.3|11395.3|11395.3|11395.3|11395.3|11395.3|11395.3|0
1641984520000|2022-01-12 10:48:40|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|11388.87|0
1641984560000|2022-01-12 10:49:20|11388.14|11388.14|11388.14|11388.14|11388.61|11388.61|11388.14|11388.14|0
1641984620000|2022-01-12 10:50:20|11388.79|11388.79|11390.07|11390.07|11390.07|11390.07|11388.79|11388.79|0
1641984710000|2022-01-12 10:51:50|11389.6|11389.6|11389.6|11389.6|11389.6|11389.6|11389.6|11389.6|0
1641984760000|2022-01-12 10:52:40|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|11378.34|0
1641984830000|2022-01-12 10:53:50|11377.61|11377.61|11377.61|11377.61|11377.61|11377.61|11377.61|11377.61|0
1641984850000|2022-01-12 10:54:10|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|0
1641984860000|2022-01-12 10:54:20|11377.61|11377.61|11383.05|11383.05|11383.05|11383.05|11377.61|11377.61|0
1641984900000|2022-01-12 10:55:00|11384.14|11384.14|11384.87|11384.87|11384.87|11384.87|11384.14|11384.14|0
1641984910000|2022-01-12 10:55:10|11388.08|11388.08|11388.08|11388.08|11388.08|11388.08|11388.08|11388.08|0
1641984960000|2022-01-12 10:56:00|11389.69|11389.69|11389.69|11389.69|11389.69|11389.69|11389.69|11389.69|0
1641984980000|2022-01-12 10:56:20|11388.75|11388.75|11388.75|11388.75|11388.75|11388.75|11388.75|11388.75|0
1641985020000|2022-01-12 10:57:00|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|11387.15|0
1641985030000|2022-01-12 10:57:10|11387.61|11387.61|11388.08|11388.08|11388.08|11388.08|11387.61|11387.61|0
1641985080000|2022-01-12 10:58:00|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|0
1641985190000|2022-01-12 10:59:50|11388.45|11388.45|11388.45|11388.45|11388.45|11388.45|11388.45|11388.45|0
1641985200000|2022-01-12 11:00:00|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|11389.18|0
1641985270000|2022-01-12 11:01:10|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|11390.12|0
1641985330000|2022-01-12 11:02:10|11393.34|11393.34|11398.88|11398.88|11398.88|11398.88|11393.34|11393.34|0
1641985340000|2022-01-12 11:02:20|11402.09|11402.09|11402.38|11402.38|11402.38|11402.38|11402.09|11402.09|0
1641985350000|2022-01-12 11:02:30|11402.96|11402.96|11405|11405|11405|11405|11402.96|11402.96|0
1641985370000|2022-01-12 11:02:50|11403.39|11403.39|11403.39|11403.39|11403.39|11403.39|11403.39|11403.39|0
1641985420000|2022-01-12 11:03:40|11405|11405|11405|11405|11405|11405|11405|11405|0
1641985430000|2022-01-12 11:03:50|11406.09|11406.09|11404.48|11404.48|11406.09|11406.09|11404.48|11404.48|0
1641985510000|2022-01-12 11:05:10|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|11406.09|0
1641985530000|2022-01-12 11:05:30|11405|11405|11406.09|11406.09|11406.09|11406.09|11405|11405|0
1641985550000|2022-01-12 11:05:50|11407.19|11407.19|11407.19|11407.19|11407.19|11407.19|11407.19|11407.19|0
1641985570000|2022-01-12 11:06:10|11407.92|11407.92|11408.17|11408.17|11408.64|11408.64|11407.92|11407.92|0
1641985600000|2022-01-12 11:06:40|11400.96|11400.96|11402.57|11402.57|11402.57|11402.57|11399.35|11399.35|0
1641985640000|2022-01-12 11:07:20|11399.35|11399.35|11399.35|11399.35|11399.35|11399.35|11399.35|11399.35|0
1641985660000|2022-01-12 11:07:40|11397.9|11397.9|11397.9|11397.9|11397.9|11397.9|11397.9|11397.9|0
1641985720000|2022-01-12 11:08:40|11396.29|11396.29|11396.29|11396.29|11396.29|11396.29|11396.29|11396.29|0
1641985730000|2022-01-12 11:08:50|11395.19|11395.19|11395.19|11395.19|11395.19|11395.19|11395.19|11395.19|0
1641985760000|2022-01-12 11:09:20|11394.9|11394.9|11394.9|11394.9|11394.9|11394.9|11394.9|11394.9|0
1641985780000|2022-01-12 11:09:40|11394.17|11394.17|11393.59|11393.59|11394.17|11394.17|11393.59|11393.59|0
1641985820000|2022-01-12 11:10:20|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|11390.38|0
1641985840000|2022-01-12 11:10:40|11389.28|11389.28|11386.27|11386.27|11389.28|11389.28|11386.27|11386.27|0
1641985850000|2022-01-12 11:10:50|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|11386.73|0
1641985920000|2022-01-12 11:12:00|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|11385.64|0
1641985940000|2022-01-12 11:12:20|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|11385.04|0
1641985970000|2022-01-12 11:12:50|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|0
1641986020000|2022-01-12 11:13:40|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|0
1641986040000|2022-01-12 11:14:00|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|11386.17|0
1641986050000|2022-01-12 11:14:10|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|0
1641986120000|2022-01-12 11:15:20|11383.83|11383.83|11382.74|11382.74|11383.83|11383.83|11382.74|11382.74|0
1641986130000|2022-01-12 11:15:30|11383.61|11383.61|11383.9|11383.9|11383.9|11383.9|11383.61|11383.61|0
1641986150000|2022-01-12 11:15:50|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|11384.48|0
1641986160000|2022-01-12 11:16:00|11383.9|11383.9|11379.52|11379.52|11383.9|11383.9|11379.52|11379.52|0
1641986170000|2022-01-12 11:16:10|11382.74|11382.74|11382.74|11382.74|11382.74|11382.74|11382.74|11382.74|0
1641986300000|2022-01-12 11:18:20|11383.83|11383.83|11383.83|11383.83|11383.83|11383.83|11383.83|11383.83|0
1641986360000|2022-01-12 11:19:20|11382.74|11382.74|11382.45|11382.45|11382.74|11382.74|11382.45|11382.45|0
1641986370000|2022-01-12 11:19:30|11381.35|11381.35|11381.35|11381.35|11381.35|11381.35|11381.35|11381.35|0
1641986390000|2022-01-12 11:19:50|11380.62|11380.62|11380.62|11380.62|11380.62|11380.62|11380.62|11380.62|0
1641986440000|2022-01-12 11:20:40|11379.01|11379.01|11379.01|11379.01|11379.01|11379.01|11379.01|11379.01|0
1641986460000|2022-01-12 11:21:00|11378.29|11378.29|11379.9|11379.9|11379.9|11379.9|11378.29|11378.29|0
1641986610000|2022-01-12 11:23:30|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|11380.48|0
1641986620000|2022-01-12 11:23:40|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|0
1641986820000|2022-01-12 11:27:00|11379.16|11379.16|11379.16|11379.16|11379.16|11379.16|11379.16|11379.16|0
1641986840000|2022-01-12 11:27:20|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|11380.77|0
1641986860000|2022-01-12 11:27:40|11382.37|11382.37|11383.98|11383.98|11383.98|11383.98|11382.37|11382.37|0
1641986890000|2022-01-12 11:28:10|11382.89|11382.89|11382.89|11382.89|11382.89|11382.89|11382.89|11382.89|0
1641986960000|2022-01-12 11:29:20|11380.07|11380.07|11380.07|11380.07|11380.07|11380.07|11380.07|11380.07|0
1641986970000|2022-01-12 11:29:30|11380.54|11380.54|11380.54|11380.54|11380.54|11380.54|11380.54|11380.54|0
1641986990000|2022-01-12 11:29:50|11382.15|11382.15|11382.15|11382.15|11382.15|11382.15|11382.15|11382.15|0
1641987000000|2022-01-12 11:30:00|11379.96|11379.96|11379.96|11379.96|11379.96|11379.96|11379.96|11379.96|0
1641987020000|2022-01-12 11:30:20|11378.35|11378.35|11377.62|11377.62|11378.35|11378.35|11377.62|11377.62|0
1641987030000|2022-01-12 11:30:30|11377.02|11377.02|11377.02|11377.02|11377.02|11377.02|11377.02|11377.02|0
1641987080000|2022-01-12 11:31:20|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|11377.49|0
1641987090000|2022-01-12 11:31:30|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|0
1641987100000|2022-01-12 11:31:40|11375.3|11375.3|11375.3|11375.3|11375.3|11375.3|11375.3|11375.3|0
1641987130000|2022-01-12 11:32:10|11372.09|11372.09|11370.48|11370.48|11372.09|11372.09|11370.48|11370.48|0
1641987150000|2022-01-12 11:32:30|11372.09|11372.09|11372.09|11372.09|11372.09|11372.09|11372.09|11372.09|0
1641987170000|2022-01-12 11:32:50|11373.69|11373.69|11373.69|11373.69|11373.69|11373.69|11373.69|11373.69|0
1641987240000|2022-01-12 11:34:00|11371.5|11371.5|11371.5|11371.5|11371.5|11371.5|11371.5|11371.5|0
1641987250000|2022-01-12 11:34:10|11371.97|11371.97|11371.25|11371.25|11371.97|11371.97|11371.25|11371.25|0
1641987290000|2022-01-12 11:34:50|11372.34|11372.34|11372.34|11372.34|11372.34|11372.34|11372.34|11372.34|0
1641987410000|2022-01-12 11:36:50|11371.61|11371.61|11371.61|11371.61|11371.61|11371.61|11371.61|11371.61|0
1641987440000|2022-01-12 11:37:20|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|11371.14|0
1641987450000|2022-01-12 11:37:30|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|11371.87|0
1641987520000|2022-01-12 11:38:40|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|11371.29|0
1641987570000|2022-01-12 11:39:30|11371.76|11371.76|11371.76|11371.76|11371.76|11371.76|11371.76|11371.76|0
1641987590000|2022-01-12 11:39:50|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|0
1641987600000|2022-01-12 11:40:00|11370.15|11370.15|11373.37|11373.37|11373.37|11373.37|11370.15|11370.15|0
1641987610000|2022-01-12 11:40:10|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|0
1641987630000|2022-01-12 11:40:30|11367.45|11367.45|11367.45|11367.45|11367.45|11367.45|11367.45|11367.45|0
1641987670000|2022-01-12 11:41:10|11366.98|11366.98|11366.98|11366.98|11366.98|11366.98|11366.98|11366.98|0
1641987740000|2022-01-12 11:42:20|11367.27|11367.27|11367.85|11367.85|11367.85|11367.85|11367.27|11367.27|0
1641987780000|2022-01-12 11:43:00|11366.24|11366.24|11366.24|11366.24|11366.24|11366.24|11366.24|11366.24|0
1641987800000|2022-01-12 11:43:20|11365.37|11365.37|11365.84|11365.84|11365.84|11365.84|11364.9|11364.9|0
1641987850000|2022-01-12 11:44:10|11364.75|11364.75|11364.75|11364.75|11364.75|11364.75|11364.75|11364.75|0
1641987900000|2022-01-12 11:45:00|11364.02|11364.02|11359.19|11359.19|11364.02|11364.02|11359.19|11359.19|0
1641987960000|2022-01-12 11:46:00|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|0
1641987980000|2022-01-12 11:46:20|11359.56|11359.56|11359.56|11359.56|11359.56|11359.56|11359.56|11359.56|0
1641988020000|2022-01-12 11:47:00|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|11358.83|0
1641988080000|2022-01-12 11:48:00|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|11357.74|0
1641988090000|2022-01-12 11:48:10|11356.13|11356.13|11354.52|11354.52|11356.13|11356.13|11354.52|11354.52|0
1641988100000|2022-01-12 11:48:20|11354.23|11354.23|11355.84|11355.84|11355.84|11355.84|11354.23|11354.23|0
1641988110000|2022-01-12 11:48:30|11357.45|11357.45|11357.45|11357.45|11357.45|11357.45|11357.45|11357.45|0
1641988280000|2022-01-12 11:51:20|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|11355.26|0
1641988500000|2022-01-12 11:55:00|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|11353.81|0
1641988510000|2022-01-12 11:55:10|11352.52|11352.52|11353.16|11353.16|11353.16|11353.16|11352.52|11352.52|0
1641988600000|2022-01-12 11:56:40|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|11355.36|0
1641988730000|2022-01-12 11:58:50|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|11354.89|0
1641988740000|2022-01-12 11:59:00|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|11353.43|0
1641988750000|2022-01-12 11:59:10|11352.83|11352.83|11351.74|11351.74|11352.83|11352.83|11351.74|11351.74|0
1641988760000|2022-01-12 11:59:20|11351.14|11351.14|11344.7|11344.7|11351.14|11351.14|11344.7|11344.7|0
1641988780000|2022-01-12 11:59:40|11343.25|11343.25|11343.09|11343.09|11346.31|11346.31|11343.09|11343.09|0
1641988800000|2022-01-12 12:00:00|11342.37|11342.37|11343.46|11343.46|11343.46|11343.46|11342.37|11342.37|0
1641988820000|2022-01-12 12:00:20|11342.3|11342.3|11342.3|11342.3|11342.3|11342.3|11342.3|11342.3|0
1641988830000|2022-01-12 12:00:30|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|11341.72|0
1641988850000|2022-01-12 12:00:50|11338.5|11338.5|11338.5|11338.5|11338.5|11338.5|11338.5|11338.5|0
1641988870000|2022-01-12 12:01:10|11337.38|11337.38|11337.09|11337.09|11337.38|11337.38|11337.09|11337.09|0
1641988880000|2022-01-12 12:01:20|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|11336.8|0
1641988910000|2022-01-12 12:01:50|11335.39|11335.39|11335.39|11335.39|11335.39|11335.39|11335.39|11335.39|0
1641988920000|2022-01-12 12:02:00|11336.48|11336.48|11335.39|11335.39|11336.48|11336.48|11335.39|11335.39|0
1641988950000|2022-01-12 12:02:30|11334.92|11334.92|11333.82|11333.82|11334.92|11334.92|11333.82|11333.82|0
1641989000000|2022-01-12 12:03:20|11334.92|11334.92|11335.39|11335.39|11335.39|11335.39|11334.92|11334.92|0
1641989090000|2022-01-12 12:04:50|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|11333.78|0
1641989100000|2022-01-12 12:05:00|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|0
1641989130000|2022-01-12 12:05:30|11332|11332|11332|11332|11332|11332|11332|11332|0
1641989190000|2022-01-12 12:06:30|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|11330.87|0
1641989200000|2022-01-12 12:06:40|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1641989260000|2022-01-12 12:07:40|11327.18|11327.18|11325.58|11325.58|11327.18|11327.18|11323.97|11323.97|0
1641989280000|2022-01-12 12:08:00|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|11325.11|0
1641989370000|2022-01-12 12:09:30|11324.38|11324.38|11324.38|11324.38|11324.38|11324.38|11324.38|11324.38|0
1641989400000|2022-01-12 12:10:00|11324.09|11324.09|11324.09|11324.09|11324.09|11324.09|11324.09|11324.09|0
1641989500000|2022-01-12 12:11:40|11324.38|11324.38|11323.8|11323.8|11324.38|11324.38|11323.8|11323.8|0
1641989510000|2022-01-12 12:11:50|11324.27|11324.27|11323.63|11323.63|11324.27|11324.27|11323.63|11323.63|0
1641989590000|2022-01-12 12:13:10|11326.84|11326.84|11327.31|11327.31|11327.31|11327.31|11326.84|11326.84|0
1641989600000|2022-01-12 12:13:20|11328.92|11328.92|11328.92|11328.92|11328.92|11328.92|11328.92|11328.92|0
1641989660000|2022-01-12 12:14:20|11329.5|11329.5|11329.5|11329.5|11329.5|11329.5|11329.5|11329.5|0
1641989680000|2022-01-12 12:14:40|11332.72|11332.72|11332.72|11332.72|11332.72|11332.72|11332.72|11332.72|0
1641989790000|2022-01-12 12:16:30|11334.91|11334.91|11336.52|11336.52|11336.52|11336.52|11334.91|11334.91|0
1641989830000|2022-01-12 12:17:10|11337.24|11337.24|11337.24|11337.24|11337.24|11337.24|11337.24|11337.24|0
1641989880000|2022-01-12 12:18:00|11336.15|11336.15|11336.15|11336.15|11336.15|11336.15|11336.15|11336.15|0
1641989940000|2022-01-12 12:19:00|11334.54|11334.54|11331.84|11331.84|11334.54|11334.54|11331.84|11331.84|0
1641989950000|2022-01-12 12:19:10|11330.01|11330.01|11330.01|11330.01|11330.01|11330.01|11330.01|11330.01|0
1641989980000|2022-01-12 12:19:40|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|0
1641990000000|2022-01-12 12:20:00|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|0
1641990020000|2022-01-12 12:20:20|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|11328.34|0
1641990090000|2022-01-12 12:21:30|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|0
1641990120000|2022-01-12 12:22:00|11331.08|11331.08|11331.37|11331.37|11331.66|11331.66|11331.08|11331.08|0
1641990130000|2022-01-12 12:22:10|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|11332.47|0
1641990230000|2022-01-12 12:23:50|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|11331.01|0
1641990240000|2022-01-12 12:24:00|11331.3|11331.3|11330.43|11330.43|11331.3|11331.3|11330.43|11330.43|0
1641990260000|2022-01-12 12:24:20|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|11331.53|0
1641990290000|2022-01-12 12:24:50|11332|11332|11334.34|11334.34|11334.34|11334.34|11332|11332|0
1641990340000|2022-01-12 12:25:40|11335.94|11335.94|11335.94|11335.94|11335.94|11335.94|11335.94|11335.94|0
1641990370000|2022-01-12 12:26:10|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|11335.22|0
1641990420000|2022-01-12 12:27:00|11334.93|11334.93|11334.93|11334.93|11334.93|11334.93|11334.93|11334.93|0
1641990450000|2022-01-12 12:27:30|11333.32|11333.32|11333.32|11333.32|11333.32|11333.32|11333.32|11333.32|0
1641990470000|2022-01-12 12:27:50|11332.59|11332.59|11332.59|11332.59|11332.59|11332.59|11332.59|11332.59|0
1641990480000|2022-01-12 12:28:00|11330.98|11330.98|11331.45|11331.45|11331.45|11331.45|11330.36|11330.36|0
1641990580000|2022-01-12 12:29:40|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|11332.18|0
1641990600000|2022-01-12 12:30:00|11333.79|11333.79|11333.79|11333.79|11333.79|11333.79|11333.79|11333.79|0
1641990610000|2022-01-12 12:30:10|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|0
1641990760000|2022-01-12 12:32:40|11335.98|11335.98|11337.85|11337.85|11337.85|11337.85|11335.98|11335.98|0
1641990860000|2022-01-12 12:34:20|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|0
1641990920000|2022-01-12 12:35:20|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|11340.6|0
1641990940000|2022-01-12 12:35:40|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|0
1641990970000|2022-01-12 12:36:10|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|11339.59|0
1641991060000|2022-01-12 12:37:40|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|0
1641991140000|2022-01-12 12:39:00|11341.67|11341.67|11341.67|11341.67|11341.67|11341.67|11341.67|11341.67|0
1641991160000|2022-01-12 12:39:20|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|0
1641991170000|2022-01-12 12:39:30|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|11342.81|0
1641991180000|2022-01-12 12:39:40|11343.28|11343.28|11344.39|11344.39|11344.39|11344.39|11343.28|11343.28|0
1641991310000|2022-01-12 12:41:50|11342.78|11342.78|11342.78|11342.78|11342.78|11342.78|11342.78|11342.78|0
1641991360000|2022-01-12 12:42:40|11341.17|11341.17|11341.17|11341.17|11341.17|11341.17|11341.17|11341.17|0
1641991390000|2022-01-12 12:43:10|11342.27|11342.27|11342.27|11342.27|11342.27|11342.27|11342.27|11342.27|0
1641991420000|2022-01-12 12:43:40|11340.86|11340.86|11339.25|11339.25|11340.86|11340.86|11339.25|11339.25|0
1641991440000|2022-01-12 12:44:00|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|11337.64|0
1641991520000|2022-01-12 12:45:20|11338.37|11338.37|11338.37|11338.37|11338.37|11338.37|11338.37|11338.37|0
1641991560000|2022-01-12 12:46:00|11337.9|11337.9|11337.9|11337.9|11337.9|11337.9|11337.9|11337.9|0
1641991600000|2022-01-12 12:46:40|11338.19|11338.19|11338.19|11338.19|11338.48|11338.48|11337.9|11337.9|0
1641991610000|2022-01-12 12:46:50|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|11338.77|0
1641991660000|2022-01-12 12:47:40|11337.16|11337.16|11337.16|11337.16|11337.16|11337.16|11337.16|11337.16|0
1641991670000|2022-01-12 12:47:50|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|11336.69|0
1641991690000|2022-01-12 12:48:10|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|11338.3|0
1641991710000|2022-01-12 12:48:30|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|0
1641991730000|2022-01-12 12:48:50|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|11340.34|0
1641991740000|2022-01-12 12:49:00|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|11337.12|0
1641991780000|2022-01-12 12:49:40|11336.65|11336.65|11338.11|11338.11|11338.11|11338.11|11336.65|11336.65|0
1641991800000|2022-01-12 12:50:00|11338.58|11338.58|11339.52|11339.52|11339.52|11339.52|11338.58|11338.58|0
1641991810000|2022-01-12 12:50:10|11339.99|11339.99|11343.05|11343.05|11343.05|11343.05|11339.99|11339.99|0
1641991820000|2022-01-12 12:50:20|11342.58|11342.58|11342.11|11342.11|11342.58|11342.58|11342.11|11342.11|0
1641991840000|2022-01-12 12:50:40|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|11341.38|0
1641991850000|2022-01-12 12:50:50|11340.65|11340.65|11339.93|11339.93|11340.65|11340.65|11339.93|11339.93|0
1641991860000|2022-01-12 12:51:00|11341.02|11341.02|11341.02|11341.02|11342.12|11342.12|11341.02|11341.02|0
1641991880000|2022-01-12 12:51:20|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|0
1641991910000|2022-01-12 12:51:50|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|11342.59|0
1641991990000|2022-01-12 12:53:10|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|11341.49|0
1641992070000|2022-01-12 12:54:30|11342.43|11342.43|11342.43|11342.43|11342.43|11342.43|11342.43|11342.43|0
1641992090000|2022-01-12 12:54:50|11342.14|11342.14|11340.69|11340.69|11342.14|11342.14|11340.69|11340.69|0
1641992190000|2022-01-12 12:56:30|11339.08|11339.08|11337.47|11337.47|11339.08|11339.08|11337.47|11337.47|0
1641992200000|2022-01-12 12:56:40|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|11335.59|0
1641992300000|2022-01-12 12:58:20|11336.32|11336.32|11337.05|11337.05|11337.05|11337.05|11336.32|11336.32|0
1641992340000|2022-01-12 12:59:00|11336.32|11336.32|11336.32|11336.32|11336.32|11336.32|11336.32|11336.32|0
1641992430000|2022-01-12 13:00:30|11336.79|11336.79|11337.26|11337.26|11337.26|11337.26|11336.79|11336.79|0
1641992460000|2022-01-12 13:01:00|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|11336.79|0
1641992590000|2022-01-12 13:03:10|11336.06|11336.06|11336.06|11336.06|11336.06|11336.06|11336.06|11336.06|0
1641992610000|2022-01-12 13:03:30|11337.67|11337.67|11337.67|11337.67|11337.67|11337.67|11337.67|11337.67|0
1641992700000|2022-01-12 13:05:00|11338.77|11338.77|11339.86|11339.86|11339.86|11339.86|11338.77|11338.77|0
1641992740000|2022-01-12 13:05:40|11340.96|11340.96|11340.96|11340.96|11340.96|11340.96|11340.96|11340.96|0
1641992750000|2022-01-12 13:05:50|11341.43|11341.43|11341.43|11341.43|11341.43|11341.43|11341.43|11341.43|0
1641992770000|2022-01-12 13:06:10|11340.33|11340.33|11340.33|11340.33|11340.33|11340.33|11340.33|11340.33|0
1641992780000|2022-01-12 13:06:20|11338.25|11338.25|11339.39|11339.39|11339.39|11339.39|11338.25|11338.25|0
1641992830000|2022-01-12 13:07:10|11339.99|11339.99|11339.99|11339.99|11339.99|11339.99|11339.99|11339.99|0
1641992860000|2022-01-12 13:07:40|11336.78|11336.78|11336.78|11336.78|11336.78|11336.78|11336.78|11336.78|0
1641992890000|2022-01-12 13:08:10|11335.68|11335.68|11334.59|11334.59|11335.68|11335.68|11334.59|11334.59|0
1641992930000|2022-01-12 13:08:50|11332.98|11332.98|11332.98|11332.98|11332.98|11332.98|11332.69|11332.69|0
1641992960000|2022-01-12 13:09:20|11334.07|11334.07|11334.07|11334.07|11334.07|11334.07|11334.07|11334.07|0
1641993030000|2022-01-12 13:10:30|11333.43|11333.43|11332.49|11332.49|11333.43|11333.43|11332.49|11332.49|0
1641993080000|2022-01-12 13:11:20|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|0
1641993160000|2022-01-12 13:12:40|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|11330.37|0
1641993170000|2022-01-12 13:12:50|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|11333.59|0
1641993180000|2022-01-12 13:13:00|11332.49|11332.49|11334.68|11334.68|11334.68|11334.68|11332.49|11332.49|0
1641993200000|2022-01-12 13:13:20|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|11333.23|0
1641993240000|2022-01-12 13:14:00|11335.42|11335.42|11335.42|11335.42|11335.42|11335.42|11335.42|11335.42|0
1641993260000|2022-01-12 13:14:20|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|11337.02|0
1641993270000|2022-01-12 13:14:30|11337.31|11337.31|11337.31|11337.31|11337.31|11337.31|11337.31|11337.31|0
1641993360000|2022-01-12 13:16:00|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1641993390000|2022-01-12 13:16:30|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|11338.92|0
1641993550000|2022-01-12 13:19:10|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1641993560000|2022-01-12 13:19:20|11341|11341|11341|11341|11341|11341|11341|11341|0
1641993570000|2022-01-12 13:19:30|11342.46|11342.46|11343.91|11343.91|11343.91|11343.91|11342.46|11342.46|0
1641993590000|2022-01-12 13:19:50|11344.38|11344.38|11344.38|11344.38|11344.38|11344.38|11344.38|11344.38|0
1641993650000|2022-01-12 13:20:50|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|11343.65|0
1641993670000|2022-01-12 13:21:10|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|11346.87|0
1641993700000|2022-01-12 13:21:40|11345.77|11345.77|11346.87|11346.87|11346.87|11346.87|11345.77|11345.77|0
1641993770000|2022-01-12 13:22:50|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|11345.91|0
1641993790000|2022-01-12 13:23:10|11347|11347|11347|11347|11347|11347|11347|11347|0
1641993800000|2022-01-12 13:23:20|11345.91|11345.91|11347.78|11347.78|11347.78|11347.78|11345.59|11345.59|0
1641993860000|2022-01-12 13:24:20|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|11348.42|0
1641993900000|2022-01-12 13:25:00|11349.36|11349.36|11349.36|11349.36|11349.36|11349.36|11349.36|11349.36|0
1641993910000|2022-01-12 13:25:10|11348.26|11348.26|11348.26|11348.26|11348.26|11348.26|11348.26|11348.26|0
1641993930000|2022-01-12 13:25:30|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|11348.55|0
1641993950000|2022-01-12 13:25:50|11349.15|11349.15|11349.15|11349.15|11349.15|11349.15|11349.15|11349.15|0
1641993960000|2022-01-12 13:26:00|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|11350.25|0
1641993980000|2022-01-12 13:26:20|11351.86|11351.86|11349.73|11349.73|11351.86|11351.86|11348.64|11348.64|0
1641994080000|2022-01-12 13:28:00|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|11350.83|0
1641994120000|2022-01-12 13:28:40|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|11354.05|0
1641994150000|2022-01-12 13:29:10|11352.44|11352.44|11351.34|11351.34|11352.44|11352.44|11351.34|11351.34|0
1641994200000|2022-01-12 13:30:00|11348.13|11348.13|11347.88|11347.88|11348.13|11348.13|11344.19|11344.19|0
1641994210000|2022-01-12 13:30:10|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|11348.2|0
1641994250000|2022-01-12 13:30:50|11350.39|11350.39|11347.17|11347.17|11350.39|11350.39|11347.17|11347.17|0
1641994290000|2022-01-12 13:31:30|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|11350.39|0
1641994300000|2022-01-12 13:31:40|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|11351.49|0
1641994310000|2022-01-12 13:31:50|11352.21|11352.21|11352.21|11352.21|11352.21|11352.21|11352.21|11352.21|0
1641994320000|2022-01-12 13:32:00|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|0
1641994330000|2022-01-12 13:32:10|11351.07|11351.07|11349|11349|11351.07|11351.07|11348.53|11348.53|0
1641994340000|2022-01-12 13:32:20|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|11347.39|0
1641994360000|2022-01-12 13:32:40|11348.48|11348.48|11353.31|11353.31|11353.31|11353.31|11348.48|11348.48|0
1641994370000|2022-01-12 13:32:50|11354.76|11354.76|11355.86|11355.86|11355.86|11355.86|11354.76|11354.76|0
1641994410000|2022-01-12 13:33:30|11357.02|11357.02|11356.44|11356.44|11357.02|11357.02|11356.44|11356.44|0
1641994420000|2022-01-12 13:33:40|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|11354.83|0
1641994430000|2022-01-12 13:33:50|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|11354.25|0
1641994500000|2022-01-12 13:35:00|11360.13|11360.13|11360.13|11360.13|11360.13|11360.13|11360.13|11360.13|0
1641994520000|2022-01-12 13:35:20|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|11358.52|0
1641994530000|2022-01-12 13:35:30|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|11359.61|0
1641994600000|2022-01-12 13:36:40|11364.44|11364.44|11362.83|11362.83|11364.44|11364.44|11362.83|11362.83|0
1641994620000|2022-01-12 13:37:00|11364.28|11364.28|11366.42|11366.42|11366.42|11366.42|11364.28|11364.28|0
1641994660000|2022-01-12 13:37:40|11367|11367|11372.48|11372.48|11372.48|11372.48|11367|11367|0
1641994680000|2022-01-12 13:38:00|11373.2|11373.2|11373.2|11373.2|11373.2|11373.2|11373.2|11373.2|0
1641994690000|2022-01-12 13:38:10|11372.48|11372.48|11378.91|11378.91|11378.91|11378.91|11372.48|11372.48|0
1641994700000|2022-01-12 13:38:20|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|11380.52|0
1641994710000|2022-01-12 13:38:30|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|11382.4|0
1641994750000|2022-01-12 13:39:10|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|11383.56|0
1641994760000|2022-01-12 13:39:20|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|11384.65|0
1641994780000|2022-01-12 13:39:40|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|11385.12|0
1641994800000|2022-01-12 13:40:00|11386.58|11386.58|11392.54|11392.54|11392.54|11392.54|11386.58|11386.58|0
1641994810000|2022-01-12 13:40:10|11397.37|11397.37|11398.6|11398.6|11398.6|11398.6|11397.37|11397.37|0
1641994880000|2022-01-12 13:41:20|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|11397.5|0
1641994910000|2022-01-12 13:41:50|11396.77|11396.77|11397.5|11397.5|11397.5|11397.5|11396.77|11396.77|0
1641994920000|2022-01-12 13:42:00|11392.68|11392.68|11394.29|11394.29|11394.29|11394.29|11392.68|11392.68|0
1641994940000|2022-01-12 13:42:20|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|0
1641994950000|2022-01-12 13:42:30|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|11392.09|0
1641994960000|2022-01-12 13:42:40|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|11393.19|0
1641994970000|2022-01-12 13:42:50|11393.92|11393.92|11395.53|11395.53|11395.53|11395.53|11393.92|11393.92|0
1641995050000|2022-01-12 13:44:10|11395.85|11395.85|11395.85|11395.85|11395.85|11395.85|11395.85|11395.85|0
1641995090000|2022-01-12 13:44:50|11392.63|11392.63|11392.63|11392.63|11392.63|11392.63|11392.63|11392.63|0
1641995120000|2022-01-12 13:45:20|11393.1|11393.1|11392.63|11392.63|11394.04|11394.04|11392.63|11392.63|0
1641995220000|2022-01-12 13:47:00|11387.81|11387.81|11387.81|11387.81|11387.81|11387.81|11387.81|11387.81|0
1641995250000|2022-01-12 13:47:30|11386.71|11386.71|11388.32|11388.32|11388.32|11388.32|11386.71|11386.71|0
1641995280000|2022-01-12 13:48:00|11386.28|11386.28|11385.56|11385.56|11386.28|11386.28|11385.56|11385.56|0
1641995300000|2022-01-12 13:48:20|11386.28|11386.28|11386.28|11386.28|11386.28|11386.28|11386.28|11386.28|0
1641995320000|2022-01-12 13:48:40|11385.19|11385.19|11385.19|11385.19|11385.19|11385.19|11385.19|11385.19|0
1641995330000|2022-01-12 13:48:50|11381.97|11381.97|11380.36|11380.36|11381.97|11381.97|11380.36|11380.36|0
1641995350000|2022-01-12 13:49:10|11383.58|11383.58|11383.58|11383.58|11383.58|11383.58|11383.58|11383.58|0
1641995450000|2022-01-12 13:50:50|11381.97|11381.97|11381.5|11381.5|11381.97|11381.97|11381.5|11381.5|0
1641995510000|2022-01-12 13:51:50|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|11383.11|0
1641995520000|2022-01-12 13:52:00|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|11381.5|0
1641995530000|2022-01-12 13:52:10|11382.23|11382.23|11382.23|11382.23|11382.23|11382.23|11382.23|11382.23|0
1641995550000|2022-01-12 13:52:30|11381.29|11381.29|11382.23|11382.23|11382.23|11382.23|11381.29|11381.29|0
1641995560000|2022-01-12 13:52:40|11382.7|11382.7|11382.7|11382.7|11382.7|11382.7|11382.7|11382.7|0
1641995600000|2022-01-12 13:53:20|11383.17|11383.17|11387.48|11387.48|11387.48|11387.48|11383.17|11383.17|0
1641995610000|2022-01-12 13:53:30|11387.01|11387.01|11387.01|11387.01|11387.01|11387.01|11387.01|11387.01|0
1641995650000|2022-01-12 13:54:10|11387.95|11387.95|11387.95|11387.95|11387.95|11387.95|11387.95|11387.95|0
1641995660000|2022-01-12 13:54:20|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|11386.34|0
1641995680000|2022-01-12 13:54:40|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|0
1641995720000|2022-01-12 13:55:20|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|11383.85|0
1641995730000|2022-01-12 13:55:30|11387.07|11387.07|11388.17|11388.17|11388.17|11388.17|11387.07|11387.07|0
1641995770000|2022-01-12 13:56:10|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|11388.46|0
1641995900000|2022-01-12 13:58:20|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|0
1641995920000|2022-01-12 13:58:40|11386.79|11386.79|11386.79|11386.79|11386.79|11386.79|11386.79|11386.79|0
1641995940000|2022-01-12 13:59:00|11388.2|11388.2|11388.2|11388.2|11388.2|11388.2|11388.2|11388.2|0
1641995950000|2022-01-12 13:59:10|11388.84|11388.84|11388.84|11388.84|11388.84|11388.84|11388.84|11388.84|0
1641995980000|2022-01-12 13:59:40|11388.2|11388.2|11388.49|11388.49|11388.49|11388.49|11388.2|11388.2|0
1641996000000|2022-01-12 14:00:00|11383.66|11383.66|11381.12|11381.12|11383.66|11383.66|11377.9|11377.9|0
1641996050000|2022-01-12 14:00:50|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|0
1641996060000|2022-01-12 14:01:00|11382.72|11382.72|11382.72|11382.72|11382.72|11382.72|11382.72|11382.72|0
1641996070000|2022-01-12 14:01:10|11383.01|11383.01|11383.01|11383.01|11383.01|11383.01|11383.01|11383.01|0
1641996080000|2022-01-12 14:01:20|11382.54|11382.54|11381.45|11381.45|11382.54|11382.54|11381.45|11381.45|0
1641996090000|2022-01-12 14:01:30|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|11381.92|0
1641996120000|2022-01-12 14:02:00|11383.53|11383.53|11383.53|11383.53|11383.53|11383.53|11383.53|11383.53|0
1641996140000|2022-01-12 14:02:20|11384|11384|11383.06|11383.06|11384|11384|11383.06|11383.06|0
1641996160000|2022-01-12 14:02:40|11383.79|11383.79|11388.67|11388.67|11388.67|11388.67|11383.79|11383.79|0
1641996170000|2022-01-12 14:02:50|11389.76|11389.76|11389.76|11389.76|11389.76|11389.76|11389.76|11389.76|0
1641996180000|2022-01-12 14:03:00|11390.34|11390.34|11391.75|11391.75|11391.75|11391.75|11390.34|11390.34|0
1641996190000|2022-01-12 14:03:10|11392.85|11392.85|11393.58|11393.58|11393.58|11393.58|11392.85|11392.85|0
1641996250000|2022-01-12 14:04:10|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|11392.48|0
1641996270000|2022-01-12 14:04:30|11391.75|11391.75|11390.66|11390.66|11391.75|11391.75|11390.66|11390.66|0
1641996280000|2022-01-12 14:04:40|11387.44|11387.44|11385.83|11385.83|11387.44|11387.44|11385.83|11385.83|0
1641996300000|2022-01-12 14:05:00|11385.11|11385.11|11385.11|11385.11|11385.11|11385.11|11385.11|11385.11|0
1641996340000|2022-01-12 14:05:40|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|11383.23|0
1641996380000|2022-01-12 14:06:20|11383.7|11383.7|11385.3|11385.3|11385.3|11385.3|11383.7|11383.7|0
1641996440000|2022-01-12 14:07:20|11384.58|11384.58|11381.77|11381.77|11384.58|11384.58|11380.89|11380.89|0
1641996450000|2022-01-12 14:07:30|11380.16|11380.16|11380.16|11380.16|11380.16|11380.16|11380.16|11380.16|0
1641996540000|2022-01-12 14:09:00|11380.89|11380.89|11380.89|11380.89|11380.89|11380.89|11380.89|11380.89|0
1641996570000|2022-01-12 14:09:30|11382.5|11382.5|11383.44|11383.44|11383.44|11383.44|11382.5|11382.5|0
1641996610000|2022-01-12 14:10:10|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|11384.17|0
1641996620000|2022-01-12 14:10:20|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|11383.88|0
1641996630000|2022-01-12 14:10:30|11384.48|11384.48|11382.68|11382.68|11384.48|11384.48|11382.68|11382.68|0
1641996640000|2022-01-12 14:10:40|11381.48|11381.48|11379.94|11379.94|11381.48|11381.48|11379.94|11379.94|0
1641996680000|2022-01-12 14:11:20|11378.26|11378.26|11377.46|11377.46|11378.55|11378.55|11377.46|11377.46|0
1641996690000|2022-01-12 14:11:30|11375.85|11375.85|11375.85|11375.85|11375.85|11375.85|11375.85|11375.85|0
1641996740000|2022-01-12 14:12:20|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|11375.56|0
1641996820000|2022-01-12 14:13:40|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|11374.1|0
1641996840000|2022-01-12 14:14:00|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|11373.01|0
1641996860000|2022-01-12 14:14:20|11373.48|11373.48|11373.95|11373.95|11373.95|11373.95|11373.48|11373.48|0
1641996880000|2022-01-12 14:14:40|11373.22|11373.22|11373.22|11373.22|11373.22|11373.22|11373.22|11373.22|0
1641996900000|2022-01-12 14:15:00|11374.83|11374.83|11376.13|11376.13|11376.13|11376.13|11373.22|11373.22|0
1641996920000|2022-01-12 14:15:20|11375.4|11375.4|11375.4|11375.4|11375.4|11375.4|11375.4|11375.4|0
1641996930000|2022-01-12 14:15:30|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|11376.5|0
1641996960000|2022-01-12 14:16:00|11378.11|11378.11|11382.89|11382.89|11382.89|11382.89|11378.11|11378.11|0
1641996970000|2022-01-12 14:16:10|11383.47|11383.47|11383.47|11383.47|11383.47|11383.47|11383.47|11383.47|0
1641996990000|2022-01-12 14:16:30|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|11384.56|0
1641997000000|2022-01-12 14:16:40|11387.78|11387.78|11384.09|11384.09|11387.78|11387.78|11384.09|11384.09|0
1641997240000|2022-01-12 14:20:40|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|11384.38|0
1641997270000|2022-01-12 14:21:10|11383.91|11383.91|11382.98|11382.98|11383.91|11383.91|11382.98|11382.98|0
1641997280000|2022-01-12 14:21:20|11384.58|11384.58|11384.58|11384.58|11384.58|11384.58|11384.58|11384.58|0
1641997360000|2022-01-12 14:22:40|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|11385.52|0
1641997450000|2022-01-12 14:24:10|11387.13|11387.13|11387.13|11387.13|11387.13|11387.13|11387.13|11387.13|0
1641997480000|2022-01-12 14:24:40|11388.74|11388.74|11390.35|11390.35|11390.35|11390.35|11388.74|11388.74|0
1641997530000|2022-01-12 14:25:30|11391.51|11391.51|11391.51|11391.51|11391.51|11391.51|11391.51|11391.51|0
1641997550000|2022-01-12 14:25:50|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|11389.9|0
1641997560000|2022-01-12 14:26:00|11390.37|11390.37|11390.37|11390.37|11390.37|11390.37|11390.37|11390.37|0
1641997600000|2022-01-12 14:26:40|11390.95|11390.95|11390.95|11390.95|11390.95|11390.95|11390.95|11390.95|0
1641997640000|2022-01-12 14:27:20|11391.89|11391.89|11392.36|11392.36|11392.36|11392.36|11391.89|11391.89|0
1641997650000|2022-01-12 14:27:30|11390.75|11390.75|11393.3|11393.3|11393.3|11393.3|11390.75|11390.75|0
1641997660000|2022-01-12 14:27:40|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|11392.83|0
1641997710000|2022-01-12 14:28:30|11392.36|11392.36|11392.96|11392.96|11392.96|11392.96|11392.36|11392.36|0
1641997750000|2022-01-12 14:29:10|11392.49|11392.49|11392.49|11392.49|11392.49|11392.49|11392.49|11392.49|0
1641997770000|2022-01-12 14:29:30|11393.22|11393.22|11394.6|11394.6|11394.6|11394.6|11393.22|11393.22|0
1641997780000|2022-01-12 14:29:40|11392.99|11392.99|11393.72|11393.72|11393.72|11393.72|11392.99|11392.99|0
1641997790000|2022-01-12 14:29:50|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|11393.25|0
1641997800000|2022-01-12 14:30:00|11395.46|11395.46|11397.07|11397.07|11397.07|11397.07|11395.46|11395.46|0
1641997830000|2022-01-12 14:30:30|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|11398.16|0
1641997840000|2022-01-12 14:30:40|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|11399.36|0
1641997850000|2022-01-12 14:30:50|11401.55|11401.55|11401.55|11401.55|11401.55|11401.55|11401.55|11401.55|0
1641997860000|2022-01-12 14:31:00|11402.02|11402.02|11402.31|11402.31|11402.31|11402.31|11402.02|11402.02|0
1641997870000|2022-01-12 14:31:10|11403.92|11403.92|11405.01|11405.01|11405.01|11405.01|11403.92|11403.92|0
1641997880000|2022-01-12 14:31:20|11405.74|11405.74|11407.99|11407.99|11407.99|11407.99|11405.74|11405.74|0
1641997890000|2022-01-12 14:31:30|11409.6|11409.6|11409.6|11409.6|11409.6|11409.6|11409.6|11409.6|0
1641997920000|2022-01-12 14:32:00|11412.82|11412.82|11414.22|11414.22|11414.22|11414.22|11412.82|11412.82|0
1641997940000|2022-01-12 14:32:20|11414.69|11414.69|11417.89|11417.89|11418.36|11418.36|11414.69|11414.69|0
1641997950000|2022-01-12 14:32:30|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|11421.1|0
1641997960000|2022-01-12 14:32:40|11419.5|11419.5|11419.5|11419.5|11419.5|11419.5|11419.5|11419.5|0
1641997980000|2022-01-12 14:33:00|11420.78|11420.78|11422.97|11422.97|11422.97|11422.97|11420.78|11420.78|0
1641998000000|2022-01-12 14:33:20|11422.33|11422.33|11422.33|11422.33|11422.33|11422.33|11422.33|11422.33|0
1641998080000|2022-01-12 14:34:40|11421.86|11421.86|11423|11423|11423|11423|11421.39|11421.39|0
1641998110000|2022-01-12 14:35:10|11421.9|11421.9|11421.9|11421.9|11421.9|11421.9|11421.9|11421.9|0
1641998130000|2022-01-12 14:35:30|11420.29|11420.29|11420.29|11420.29|11420.29|11420.29|11420.29|11420.29|0
1641998150000|2022-01-12 14:35:50|11419.82|11419.82|11419.82|11419.82|11419.82|11419.82|11419.82|11419.82|0
1641998160000|2022-01-12 14:36:00|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|0
1641998170000|2022-01-12 14:36:10|11418.63|11418.63|11418.92|11418.92|11418.92|11418.92|11418.63|11418.63|0
1641998190000|2022-01-12 14:36:30|11420.01|11420.01|11420.01|11420.01|11420.01|11420.01|11420.01|11420.01|0
1641998220000|2022-01-12 14:37:00|11421.62|11421.62|11422.2|11422.2|11422.2|11422.2|11421.62|11421.62|0
1641998230000|2022-01-12 14:37:10|11424.34|11424.34|11425.75|11425.75|11425.75|11425.75|11424.34|11424.34|0
1641998250000|2022-01-12 14:37:30|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|11426.62|0
1641998260000|2022-01-12 14:37:40|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|0
1641998270000|2022-01-12 14:37:50|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|11434.14|0
1641998280000|2022-01-12 14:38:00|11437.36|11437.36|11438.56|11438.56|11438.56|11438.56|11437.36|11437.36|0
1641998290000|2022-01-12 14:38:10|11439.14|11439.14|11438.99|11438.99|11440.59|11440.59|11438.99|11438.99|0
1641998300000|2022-01-12 14:38:20|11438.69|11438.69|11439.71|11439.71|11439.71|11439.71|11438.69|11438.69|0
1641998310000|2022-01-12 14:38:30|11440.18|11440.18|11440.18|11440.18|11440.18|11440.18|11440.18|11440.18|0
1641998320000|2022-01-12 14:38:40|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|11438.57|0
1641998390000|2022-01-12 14:39:50|11436.97|11436.97|11436.97|11436.97|11436.97|11436.97|11436.97|11436.97|0
1641998400000|2022-01-12 14:40:00|11438.57|11438.57|11438.1|11438.1|11438.57|11438.57|11438.1|11438.1|0
1641998410000|2022-01-12 14:40:10|11434.89|11434.89|11435.18|11435.18|11435.18|11435.18|11434.89|11434.89|0
1641998420000|2022-01-12 14:40:20|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|0
1641998440000|2022-01-12 14:40:40|11435|11435|11433.39|11433.39|11435|11435|11433.39|11433.39|0
1641998450000|2022-01-12 14:40:50|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|11431.78|0
1641998460000|2022-01-12 14:41:00|11430.33|11430.33|11429.46|11429.46|11430.33|11430.33|11429.46|11429.46|0
1641998470000|2022-01-12 14:41:10|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|0
1641998480000|2022-01-12 14:41:20|11427.27|11427.27|11426.98|11426.98|11427.27|11427.27|11426.98|11426.98|0
1641998490000|2022-01-12 14:41:30|11426.4|11426.4|11422.08|11422.08|11426.4|11426.4|11422.08|11422.08|0
1641998500000|2022-01-12 14:41:40|11422.37|11422.37|11422.37|11422.37|11422.37|11422.37|11422.37|11422.37|0
1641998530000|2022-01-12 14:42:10|11419.16|11419.16|11419.16|11419.16|11419.16|11419.16|11419.16|11419.16|0
1641998540000|2022-01-12 14:42:20|11420.77|11420.77|11420.77|11420.77|11420.77|11420.77|11420.77|11420.77|0
1641998570000|2022-01-12 14:42:50|11424.05|11424.05|11424.05|11424.05|11424.05|11424.05|11422.96|11422.96|0
1641998580000|2022-01-12 14:43:00|11425.66|11425.66|11419.56|11419.56|11425.66|11425.66|11419.56|11419.56|0
1641998590000|2022-01-12 14:43:10|11420.65|11420.65|11420.65|11420.65|11420.65|11420.65|11420.65|11420.65|0
1641998610000|2022-01-12 14:43:30|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|11419.56|0
1641998630000|2022-01-12 14:43:50|11418.62|11418.62|11418.62|11418.62|11418.62|11418.62|11418.62|11418.62|0
1641998640000|2022-01-12 14:44:00|11417.01|11417.01|11415.91|11415.91|11417.01|11417.01|11415.91|11415.91|0
1641998660000|2022-01-12 14:44:20|11414.82|11414.82|11414.09|11414.09|11414.82|11414.82|11414.09|11414.09|0
1641998680000|2022-01-12 14:44:40|11410.87|11410.87|11410.87|11410.87|11410.87|11410.87|11410.87|11410.87|0
1641998690000|2022-01-12 14:44:50|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|0
1641998700000|2022-01-12 14:45:00|11411.5|11411.5|11415.22|11415.22|11415.22|11415.22|11411.5|11411.5|0
1641998710000|2022-01-12 14:45:10|11413.61|11413.61|11413.61|11413.61|11413.61|11413.61|11413.61|11413.61|0
1641998750000|2022-01-12 14:45:50|11412|11412|11412|11412|11412|11412|11412|11412|0
1641998760000|2022-01-12 14:46:00|11411.42|11411.42|11412.52|11412.52|11412.52|11412.52|11411.42|11411.42|0
1641998770000|2022-01-12 14:46:10|11410.91|11410.91|11410.62|11410.62|11410.91|11410.91|11410.62|11410.62|0
1641998780000|2022-01-12 14:46:20|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|11409.21|0
1641998860000|2022-01-12 14:47:40|11407.6|11407.6|11416.33|11416.33|11416.33|11416.33|11407.6|11407.6|0
1641998880000|2022-01-12 14:48:00|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|0
1641998890000|2022-01-12 14:48:10|11414.51|11414.51|11414.04|11414.04|11414.51|11414.51|11414.04|11414.04|0
1641998900000|2022-01-12 14:48:20|11412.91|11412.91|11411.79|11411.79|11412.91|11412.91|11411.79|11411.79|0
1641998920000|2022-01-12 14:48:40|11412.88|11412.88|11412.41|11412.41|11412.88|11412.88|11412.41|11412.41|0
1641998940000|2022-01-12 14:49:00|11411.32|11411.32|11411.32|11411.32|11411.32|11411.32|11411.32|11411.32|0
1641998950000|2022-01-12 14:49:10|11410.22|11410.22|11410.22|11410.22|11410.22|11410.22|11410.22|11410.22|0
1641998970000|2022-01-12 14:49:30|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|11409.75|0
1641999000000|2022-01-12 14:50:00|11410.22|11410.22|11409.75|11409.75|11410.22|11410.22|11409.75|11409.75|0
1641999060000|2022-01-12 14:51:00|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|11411.36|0
1641999070000|2022-01-12 14:51:10|11412.45|11412.45|11412.45|11412.45|11412.45|11412.45|11412.45|11412.45|0
1641999080000|2022-01-12 14:51:20|11413.05|11413.05|11413.05|11413.05|11413.05|11413.05|11413.05|11413.05|0
1641999120000|2022-01-12 14:52:00|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|11415.4|0
1641999130000|2022-01-12 14:52:10|11416.5|11416.5|11416.5|11416.5|11417.59|11417.59|11416.5|11416.5|0
1641999150000|2022-01-12 14:52:30|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|11418.11|0
1641999160000|2022-01-12 14:52:40|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|11420.3|0
1641999170000|2022-01-12 14:52:50|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|11421.02|0
1641999180000|2022-01-12 14:53:00|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|11421.31|0
1641999190000|2022-01-12 14:53:10|11422.41|11422.41|11421.94|11421.94|11422.41|11422.41|11421.94|11421.94|0
1641999200000|2022-01-12 14:53:20|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|0
1641999220000|2022-01-12 14:53:40|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|11428.37|0
1641999230000|2022-01-12 14:53:50|11426.76|11426.76|11428.37|11428.37|11428.37|11428.37|11426.76|11426.76|0
1641999250000|2022-01-12 14:54:10|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|11426.76|0
1641999270000|2022-01-12 14:54:30|11426.29|11426.29|11424.69|11424.69|11426.29|11426.29|11424.69|11424.69|0
1641999300000|2022-01-12 14:55:00|11423.08|11423.08|11424.69|11424.69|11424.69|11424.69|11423.08|11423.08|0
1641999320000|2022-01-12 14:55:20|11426.29|11426.29|11425.83|11425.83|11426.29|11426.29|11425.83|11425.83|0
1641999330000|2022-01-12 14:55:30|11426.55|11426.55|11426.55|11426.55|11426.55|11426.55|11426.55|11426.55|0
1641999350000|2022-01-12 14:55:50|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|11425.68|0
1641999370000|2022-01-12 14:56:10|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|11425.1|0
1641999430000|2022-01-12 14:57:10|11426.2|11426.2|11427.14|11427.14|11427.14|11427.14|11426.2|11426.2|0
1641999440000|2022-01-12 14:57:20|11428.74|11428.74|11430.73|11430.73|11430.73|11430.73|11428.74|11428.74|0
1641999450000|2022-01-12 14:57:30|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|0
1641999470000|2022-01-12 14:57:50|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|11431.93|0
1641999480000|2022-01-12 14:58:00|11433.54|11433.54|11433.54|11433.54|11433.54|11433.54|11433.54|11433.54|0
1641999520000|2022-01-12 14:58:40|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|11432.81|0
1641999540000|2022-01-12 14:59:00|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|11433.91|0
1641999550000|2022-01-12 14:59:10|11435.51|11435.51|11435.51|11435.51|11435.51|11435.51|11435.51|11435.51|0
1641999590000|2022-01-12 14:59:50|11436.61|11436.61|11438.69|11438.69|11438.69|11438.69|11436.61|11436.61|0
1641999600000|2022-01-12 15:00:00|11438.98|11438.98|11439.71|11439.71|11439.71|11439.71|11438.98|11438.98|0
1641999610000|2022-01-12 15:00:10|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|0
1641999660000|2022-01-12 15:01:00|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|11438.51|0
1641999670000|2022-01-12 15:01:10|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|11438.04|0
1641999720000|2022-01-12 15:02:00|11436.43|11436.43|11436.14|11436.14|11436.43|11436.43|11436.14|11436.14|0
1641999730000|2022-01-12 15:02:10|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|11439.36|0
1641999750000|2022-01-12 15:02:30|11439.96|11439.96|11441.24|11441.24|11441.24|11441.24|11439.96|11439.96|0
1641999760000|2022-01-12 15:02:40|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|11440.64|0
1641999800000|2022-01-12 15:03:20|11439.03|11439.03|11436.53|11436.53|11439.03|11439.03|11436.53|11436.53|0
1641999810000|2022-01-12 15:03:30|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|11434.71|0
1641999830000|2022-01-12 15:03:50|11433.98|11433.98|11433.98|11433.98|11433.98|11433.98|11433.98|11433.98|0
1641999870000|2022-01-12 15:04:30|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|11435.08|0
1641999900000|2022-01-12 15:05:00|11432.82|11432.82|11432.82|11432.82|11432.82|11432.82|11432.82|11432.82|0
1641999930000|2022-01-12 15:05:30|11431.22|11431.22|11430.75|11430.75|11431.22|11431.22|11430.75|11430.75|0
1641999940000|2022-01-12 15:05:40|11429.65|11429.65|11429.65|11429.65|11429.65|11429.65|11429.65|11429.65|0
1641999950000|2022-01-12 15:05:50|11431.26|11431.26|11431.26|11431.26|11431.26|11431.26|11431.26|11431.26|0
1641999970000|2022-01-12 15:06:10|11430.39|11430.39|11431.48|11431.48|11431.48|11431.48|11430.39|11430.39|0
1641999980000|2022-01-12 15:06:20|11428.27|11428.27|11428.27|11428.27|11428.27|11428.27|11428.27|11428.27|0
1642000010000|2022-01-12 15:06:50|11427.8|11427.8|11427.8|11427.8|11427.8|11427.8|11427.8|11427.8|0
1642000020000|2022-01-12 15:07:00|11426.7|11426.7|11426.7|11426.7|11426.7|11426.7|11426.7|11426.7|0
1642000030000|2022-01-12 15:07:10|11425.76|11425.76|11425.12|11425.12|11425.76|11425.76|11425.12|11425.12|0
1642000060000|2022-01-12 15:07:40|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|0
1642000090000|2022-01-12 15:08:10|11427.46|11427.46|11427.46|11427.46|11427.46|11427.46|11427.46|11427.46|0
1642000100000|2022-01-12 15:08:20|11428.87|11428.87|11429.16|11429.16|11429.16|11429.16|11428.87|11428.87|0
1642000110000|2022-01-12 15:08:30|11430.77|11430.77|11429.16|11429.16|11430.77|11430.77|11429.16|11429.16|0
1642000140000|2022-01-12 15:09:00|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|11429.63|0
1642000270000|2022-01-12 15:11:10|11430.72|11430.72|11430.72|11430.72|11430.72|11430.72|11430.72|11430.72|0
1642000370000|2022-01-12 15:12:50|11432.33|11432.33|11432.8|11432.8|11432.8|11432.8|11432.33|11432.33|0
1642000410000|2022-01-12 15:13:30|11434.41|11434.41|11434.41|11434.41|11434.41|11434.41|11434.41|11434.41|0
1642000420000|2022-01-12 15:13:40|11435.57|11435.57|11435.28|11435.28|11435.57|11435.57|11435.28|11435.28|0
1642000430000|2022-01-12 15:13:50|11436.89|11436.89|11436.89|11436.89|11436.89|11436.89|11436.89|11436.89|0
1642000450000|2022-01-12 15:14:10|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|11437.36|0
1642000460000|2022-01-12 15:14:20|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|11439.55|0
1642000470000|2022-01-12 15:14:30|11439.84|11439.84|11439.84|11439.84|11439.84|11439.84|11439.84|11439.84|0
1642000480000|2022-01-12 15:14:40|11440.56|11440.56|11440.56|11440.56|11440.56|11440.56|11440.56|11440.56|0
1642000490000|2022-01-12 15:14:50|11439.84|11439.84|11439.84|11439.84|11439.84|11439.84|11439.84|11439.84|0
1642000560000|2022-01-12 15:16:00|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|11438.74|0
1642000570000|2022-01-12 15:16:10|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|11438.27|0
1642000590000|2022-01-12 15:16:30|11437.8|11437.8|11437.33|11437.33|11437.8|11437.8|11437.33|11437.33|0
1642000600000|2022-01-12 15:16:40|11435.72|11435.72|11434.11|11434.11|11435.72|11435.72|11434.11|11434.11|0
1642000620000|2022-01-12 15:17:00|11433.02|11433.02|11433.82|11433.82|11433.82|11433.82|11432.73|11432.73|0
1642000720000|2022-01-12 15:18:40|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|11432.73|0
1642000730000|2022-01-12 15:18:50|11432.15|11432.15|11431.68|11431.68|11432.15|11432.15|11431.68|11431.68|0
1642000750000|2022-01-12 15:19:10|11433.29|11433.29|11433.29|11433.29|11433.29|11433.29|11433.29|11433.29|0
1642000760000|2022-01-12 15:19:20|11434.23|11434.23|11435.84|11435.84|11435.84|11435.84|11434.23|11434.23|0
1642000770000|2022-01-12 15:19:30|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|11436.3|0
1642000780000|2022-01-12 15:19:40|11437.91|11437.91|11439.11|11439.11|11439.11|11439.11|11437.91|11437.91|0
1642000790000|2022-01-12 15:19:50|11440.21|11440.21|11439.63|11439.63|11440.21|11440.21|11439.63|11439.63|0
1642000880000|2022-01-12 15:21:20|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|11438.02|0
1642000930000|2022-01-12 15:22:10|11439.63|11439.63|11439.63|11439.63|11439.63|11439.63|11439.63|11439.63|0
1642000950000|2022-01-12 15:22:30|11440.35|11440.35|11443.1|11443.1|11443.57|11443.57|11440.35|11440.35|0
1642000960000|2022-01-12 15:22:40|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|11440.4|0
1642000980000|2022-01-12 15:23:00|11439.8|11439.8|11439.2|11439.2|11439.8|11439.8|11439.2|11439.2|0
1642000990000|2022-01-12 15:23:10|11440.8|11440.8|11441.27|11441.27|11441.27|11441.27|11440.8|11440.8|0
1642001000000|2022-01-12 15:23:20|11440.67|11440.67|11441.26|11441.26|11441.26|11441.26|11440.67|11440.67|0
1642001040000|2022-01-12 15:24:00|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|11440.38|0
1642001060000|2022-01-12 15:24:20|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|11441.99|0
1642001110000|2022-01-12 15:25:10|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|11441.52|0
1642001130000|2022-01-12 15:25:30|11440.43|11440.43|11435.9|11435.9|11440.43|11440.43|11435.9|11435.9|0
1642001190000|2022-01-12 15:26:30|11435.43|11435.43|11434.7|11434.7|11435.43|11435.43|11434.7|11434.7|0
1642001230000|2022-01-12 15:27:10|11434.12|11434.12|11434.12|11434.12|11434.12|11434.12|11434.12|11434.12|0
1642001260000|2022-01-12 15:27:40|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|11435.22|0
1642001270000|2022-01-12 15:27:50|11435.95|11435.95|11435.95|11435.95|11435.95|11435.95|11435.95|11435.95|0
1642001280000|2022-01-12 15:28:00|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|11439.33|0
1642001290000|2022-01-12 15:28:10|11438.23|11438.23|11438.23|11438.23|11438.23|11438.23|11438.23|11438.23|0
1642001350000|2022-01-12 15:29:10|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|11437.11|0
1642001360000|2022-01-12 15:29:20|11437.57|11437.57|11435.97|11435.97|11437.57|11437.57|11435.97|11435.97|0
1642001390000|2022-01-12 15:29:50|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|0
1642001400000|2022-01-12 15:30:00|11436.18|11436.18|11434.28|11434.28|11436.18|11436.18|11432.67|11432.67|0
1642001420000|2022-01-12 15:30:20|11433.34|11433.34|11429.65|11429.65|11433.34|11433.34|11429.65|11429.65|0
1642001430000|2022-01-12 15:30:30|11428.56|11428.56|11428.56|11428.56|11428.56|11428.56|11428.56|11428.56|0
1642001450000|2022-01-12 15:30:50|11428.09|11428.09|11428.09|11428.09|11428.09|11428.09|11428.09|11428.09|0
1642001460000|2022-01-12 15:31:00|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|11425.9|0
1642001480000|2022-01-12 15:31:20|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|11424.29|0
1642001510000|2022-01-12 15:31:50|11422.68|11422.68|11419.47|11419.47|11422.68|11422.68|11419.47|11419.47|0
1642001520000|2022-01-12 15:32:00|11417.19|11417.19|11413.06|11413.06|11417.19|11417.19|11411.93|11411.93|0
1642001530000|2022-01-12 15:32:10|11412.48|11412.48|11408.84|11408.84|11412.48|11412.48|11408.84|11408.84|0
1642001540000|2022-01-12 15:32:20|11410.45|11410.45|11410.45|11410.45|11410.45|11410.45|11410.45|11410.45|0
1642001560000|2022-01-12 15:32:40|11409.98|11409.98|11409.51|11409.51|11409.98|11409.98|11409.51|11409.51|0
1642001570000|2022-01-12 15:32:50|11409.98|11409.98|11410.45|11410.45|11410.45|11410.45|11409.98|11409.98|0
1642001610000|2022-01-12 15:33:30|11410.74|11410.74|11411.83|11411.83|11411.83|11411.83|11410.74|11410.74|0
1642001640000|2022-01-12 15:34:00|11412.93|11412.93|11412.93|11412.93|11412.93|11412.93|11412.93|11412.93|0
1642001650000|2022-01-12 15:34:10|11412.64|11412.64|11415.03|11415.03|11415.03|11415.03|11412.35|11412.35|0
1642001660000|2022-01-12 15:34:20|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|0
1642001670000|2022-01-12 15:34:30|11418.24|11418.24|11422.62|11422.62|11422.62|11422.62|11418.24|11418.24|0
1642001680000|2022-01-12 15:34:40|11423.34|11423.34|11423.34|11423.34|11423.34|11423.34|11423.34|11423.34|0
1642001690000|2022-01-12 15:34:50|11421.89|11421.89|11421.89|11421.89|11421.89|11421.89|11421.89|11421.89|0
1642001710000|2022-01-12 15:35:10|11422.49|11422.49|11422.49|11422.49|11422.49|11422.49|11420.88|11420.88|0
1642001720000|2022-01-12 15:35:20|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|0
1642001750000|2022-01-12 15:35:50|11421.62|11421.62|11421.33|11421.33|11421.62|11421.62|11421.33|11421.33|0
1642001780000|2022-01-12 15:36:20|11422.2|11422.2|11421.91|11421.91|11422.2|11422.2|11421.91|11421.91|0
1642001830000|2022-01-12 15:37:10|11420.77|11420.77|11422.85|11422.85|11422.85|11422.85|11420.77|11420.77|0
1642001850000|2022-01-12 15:37:30|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|11421.75|0
1642001900000|2022-01-12 15:38:20|11421.02|11421.02|11419.93|11419.93|11421.02|11421.02|11419.93|11419.93|0
1642001910000|2022-01-12 15:38:30|11419.64|11419.64|11412.92|11412.92|11419.64|11419.64|11411.31|11411.31|0
1642001920000|2022-01-12 15:38:40|11412.63|11412.63|11412.63|11412.63|11412.63|11412.63|11412.63|11412.63|0
1642001970000|2022-01-12 15:39:30|11411.69|11411.69|11411.22|11411.22|11411.69|11411.69|11411.22|11411.22|0
1642001980000|2022-01-12 15:39:40|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|11410.93|0
1642002020000|2022-01-12 15:40:20|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|11411.4|0
1642002060000|2022-01-12 15:41:00|11413|11413|11412.71|11412.71|11413.58|11413.58|11412.71|11412.71|0
1642002070000|2022-01-12 15:41:10|11411.55|11411.55|11411.55|11411.55|11411.55|11411.55|11411.55|11411.55|0
1642002080000|2022-01-12 15:41:20|11412.28|11412.28|11411.81|11411.81|11412.28|11412.28|11411.81|11411.81|0
1642002090000|2022-01-12 15:41:30|11411.34|11411.34|11411.34|11411.34|11411.34|11411.34|11411.34|11411.34|0
1642002100000|2022-01-12 15:41:40|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|11410.76|0
1642002120000|2022-01-12 15:42:00|11411.05|11411.05|11410.76|11410.76|11411.05|11411.05|11410.76|11410.76|0
1642002140000|2022-01-12 15:42:20|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|11405.94|0
1642002150000|2022-01-12 15:42:30|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|11405.47|0
1642002160000|2022-01-12 15:42:40|11404.01|11404.01|11404.01|11404.01|11404.01|11404.01|11404.01|11404.01|0
1642002170000|2022-01-12 15:42:50|11402.92|11402.92|11396.71|11396.71|11402.92|11402.92|11396.71|11396.71|0
1642002180000|2022-01-12 15:43:00|11394.97|11394.97|11392.77|11392.77|11394.97|11394.97|11392.77|11392.77|0
1642002240000|2022-01-12 15:44:00|11391.17|11391.17|11390.44|11390.44|11391.17|11391.17|11390.44|11390.44|0
1642002250000|2022-01-12 15:44:10|11391.6|11391.6|11386.81|11386.81|11391.6|11391.6|11386.81|11386.81|0
1642002260000|2022-01-12 15:44:20|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|11387.39|0
1642002290000|2022-01-12 15:44:50|11388.12|11388.12|11389.96|11389.96|11390.6|11390.6|11388.12|11388.12|0
1642002310000|2022-01-12 15:45:10|11389.23|11389.23|11386.89|11386.89|11389.23|11389.23|11386.89|11386.89|0
1642002330000|2022-01-12 15:45:30|11387.83|11387.83|11387.83|11387.83|11387.83|11387.83|11387.83|11387.83|0
1642002350000|2022-01-12 15:45:50|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|11388.77|0
1642002360000|2022-01-12 15:46:00|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|11389.37|0
1642002370000|2022-01-12 15:46:10|11389.95|11389.95|11391.56|11391.56|11391.56|11391.56|11389.95|11389.95|0
1642002380000|2022-01-12 15:46:20|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|11392.65|0
1642002400000|2022-01-12 15:46:40|11393.12|11393.12|11393.38|11393.38|11393.38|11393.38|11392.65|11392.65|0
1642002410000|2022-01-12 15:46:50|11394.48|11394.48|11396.67|11396.67|11396.67|11396.67|11394.48|11394.48|0
1642002450000|2022-01-12 15:47:30|11397.61|11397.61|11399.8|11399.8|11399.8|11399.8|11397.61|11397.61|0
1642002460000|2022-01-12 15:47:40|11398.19|11398.19|11399.28|11399.28|11399.28|11399.28|11398.19|11398.19|0
1642002470000|2022-01-12 15:47:50|11402.5|11402.5|11402.5|11402.5|11402.5|11402.5|11402.5|11402.5|0
1642002500000|2022-01-12 15:48:20|11403.23|11403.23|11403.63|11403.63|11403.63|11403.63|11402.5|11402.5|0
1642002560000|2022-01-12 15:49:20|11403.34|11403.34|11403.34|11403.34|11403.34|11403.34|11403.34|11403.34|0
1642002590000|2022-01-12 15:49:50|11403.93|11403.93|11405.03|11405.03|11405.03|11405.03|11403.93|11403.93|0
1642002600000|2022-01-12 15:50:00|11405.5|11405.5|11405.5|11405.5|11405.5|11405.5|11405.5|11405.5|0
1642002610000|2022-01-12 15:50:10|11405.97|11405.97|11405.97|11405.97|11405.97|11405.97|11405.97|11405.97|0
1642002620000|2022-01-12 15:50:20|11406.7|11406.7|11407.79|11407.79|11407.79|11407.79|11406.7|11406.7|0
1642002640000|2022-01-12 15:50:40|11407.32|11407.32|11407.32|11407.32|11407.32|11407.32|11407.32|11407.32|0
1642002660000|2022-01-12 15:51:00|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|11408.93|0
1642002680000|2022-01-12 15:51:20|11409.4|11409.4|11409.4|11409.4|11409.4|11409.4|11409.4|11409.4|0
1642002740000|2022-01-12 15:52:20|11410|11410|11410.29|11410.29|11410.29|11410.29|11410|11410|0
1642002760000|2022-01-12 15:52:40|11408.68|11408.68|11408.68|11408.68|11408.68|11408.68|11408.68|11408.68|0
1642002770000|2022-01-12 15:52:50|11407.74|11407.74|11405.84|11405.84|11407.74|11407.74|11405.84|11405.84|0
1642002780000|2022-01-12 15:53:00|11404.75|11404.75|11404.75|11404.75|11404.75|11404.75|11404.75|11404.75|0
1642002820000|2022-01-12 15:53:40|11405.39|11405.39|11405.39|11405.39|11405.39|11405.39|11405.39|11405.39|0
1642002830000|2022-01-12 15:53:50|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|0
1642002850000|2022-01-12 15:54:10|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|11404.77|0
1642002880000|2022-01-12 15:54:40|11407.98|11407.98|11407.47|11407.47|11409.08|11409.08|11407.47|11407.47|0
1642002890000|2022-01-12 15:54:50|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|11405.86|0
1642002910000|2022-01-12 15:55:10|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|11404.25|0
1642002940000|2022-01-12 15:55:40|11402.8|11402.8|11401.34|11401.34|11402.8|11402.8|11401.34|11401.34|0
1642002950000|2022-01-12 15:55:50|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|11400.25|0
1642002960000|2022-01-12 15:56:00|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|11399.96|0
1642002970000|2022-01-12 15:56:10|11400.68|11400.68|11400.68|11400.68|11400.68|11400.68|11400.68|11400.68|0
1642003000000|2022-01-12 15:56:40|11401.78|11401.78|11401.78|11401.78|11401.78|11401.78|11401.78|11401.78|0
1642003010000|2022-01-12 15:56:50|11400.84|11400.84|11399.23|11399.23|11400.84|11400.84|11399.23|11399.23|0
1642003020000|2022-01-12 15:57:00|11397.62|11397.62|11396.53|11396.53|11397.62|11397.62|11396.53|11396.53|0
1642003050000|2022-01-12 15:57:30|11397.69|11397.69|11397.4|11397.4|11397.69|11397.69|11397.4|11397.4|0
1642003060000|2022-01-12 15:57:40|11400.62|11400.62|11400.62|11400.62|11400.62|11400.62|11400.62|11400.62|0
1642003090000|2022-01-12 15:58:10|11401.71|11401.71|11401.71|11401.71|11401.71|11401.71|11401.71|11401.71|0
1642003140000|2022-01-12 15:59:00|11400.1|11400.1|11396.89|11396.89|11400.1|11400.1|11396.89|11396.89|0
1642003180000|2022-01-12 15:59:40|11398.49|11398.49|11400.06|11400.06|11400.06|11400.06|11398.49|11398.49|0
1642003210000|2022-01-12 16:00:10|11400.7|11400.7|11401.57|11401.57|11401.57|11401.57|11400.7|11400.7|0
1642003220000|2022-01-12 16:00:20|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|11402.04|0
1642003240000|2022-01-12 16:00:40|11405.26|11405.26|11405.26|11405.26|11405.26|11405.26|11405.26|11405.26|0
1642003270000|2022-01-12 16:01:10|11405.73|11405.73|11405.73|11405.73|11405.73|11405.73|11405.73|11405.73|0
1642003300000|2022-01-12 16:01:40|11405.44|11405.44|11405.44|11405.44|11405.73|11405.73|11405.44|11405.44|0
1642003310000|2022-01-12 16:01:50|11407.04|11407.04|11407.04|11407.04|11407.04|11407.04|11407.04|11407.04|0
1642003370000|2022-01-12 16:02:50|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|11405.44|0
1642003390000|2022-01-12 16:03:10|11403.83|11403.83|11403.83|11403.83|11403.83|11403.83|11403.83|11403.83|0
1642003400000|2022-01-12 16:03:20|11402.22|11402.22|11400.99|11400.99|11402.22|11402.22|11400.99|11400.99|0
1642003420000|2022-01-12 16:03:40|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|11400.26|0
1642003450000|2022-01-12 16:04:10|11400.73|11400.73|11401.2|11401.2|11401.2|11401.2|11400.73|11400.73|0
1642003480000|2022-01-12 16:04:40|11400.91|11400.91|11398.83|11398.83|11400.91|11400.91|11398.83|11398.83|0
1642003490000|2022-01-12 16:04:50|11400.44|11400.44|11400.07|11400.07|11401.17|11401.17|11400.07|11400.07|0
1642003510000|2022-01-12 16:05:10|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|11399.61|0
1642003520000|2022-01-12 16:05:20|11398|11398|11397.27|11397.27|11398|11398|11397.27|11397.27|0
1642003530000|2022-01-12 16:05:30|11395.19|11395.19|11391.98|11391.98|11395.19|11395.19|11391.98|11391.98|0
1642003550000|2022-01-12 16:05:50|11391.04|11391.04|11390.57|11390.57|11391.04|11391.04|11390.57|11390.57|0
1642003560000|2022-01-12 16:06:00|11389.7|11389.7|11389.7|11389.7|11389.7|11389.7|11389.7|11389.7|0
1642003570000|2022-01-12 16:06:10|11388.97|11388.97|11386.78|11386.78|11388.97|11388.97|11386.78|11386.78|0
1642003590000|2022-01-12 16:06:30|11383.56|11383.56|11383.09|11383.09|11383.56|11383.56|11383.09|11383.09|0
1642003600000|2022-01-12 16:06:40|11382|11382|11382|11382|11382|11382|11382|11382|0
1642003610000|2022-01-12 16:06:50|11381.71|11381.71|11383.31|11383.31|11383.31|11383.31|11381.71|11381.71|0
1642003620000|2022-01-12 16:07:00|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|11382.19|0
1642003630000|2022-01-12 16:07:10|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|11381.46|0
1642003680000|2022-01-12 16:08:00|11381.93|11381.93|11383.06|11383.06|11383.06|11383.06|11381.93|11381.93|0
1642003700000|2022-01-12 16:08:20|11387.88|11387.88|11381.45|11381.45|11391.1|11391.1|11381.45|11381.45|0
1642003780000|2022-01-12 16:09:40|11378.23|11378.23|11379.84|11379.84|11379.84|11379.84|11378.23|11378.23|0
1642003800000|2022-01-12 16:10:00|11381.45|11381.45|11382.65|11382.65|11383.37|11383.37|11381.45|11381.45|0
1642003850000|2022-01-12 16:10:50|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|11384.25|0
1642003870000|2022-01-12 16:11:10|11384.72|11384.72|11384.08|11384.08|11384.72|11384.72|11384.08|11384.08|0
1642003890000|2022-01-12 16:11:30|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|11383.48|0
1642003900000|2022-01-12 16:11:40|11382.9|11382.9|11383.84|11383.84|11383.84|11383.84|11382.9|11382.9|0
1642003910000|2022-01-12 16:11:50|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|0
1642003920000|2022-01-12 16:12:00|11385|11385|11385|11385|11385|11385|11385|11385|0
1642003960000|2022-01-12 16:12:40|11383.39|11383.39|11382.92|11382.92|11383.39|11383.39|11382.92|11382.92|0
1642003970000|2022-01-12 16:12:50|11383.39|11383.39|11383.39|11383.39|11383.39|11383.39|11383.39|11383.39|0
1642003990000|2022-01-12 16:13:10|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|0
1642004000000|2022-01-12 16:13:20|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|11384.96|0
1642004040000|2022-01-12 16:14:00|11383.35|11383.35|11384.45|11384.45|11384.45|11384.45|11383.35|11383.35|0
1642004050000|2022-01-12 16:14:10|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|11386.05|0
1642004070000|2022-01-12 16:14:30|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|11384.93|0
1642004080000|2022-01-12 16:14:40|11386.38|11386.38|11386.09|11386.09|11386.38|11386.38|11386.09|11386.09|0
1642004100000|2022-01-12 16:15:00|11386.96|11386.96|11386.85|11386.85|11386.96|11386.96|11386.38|11386.38|0
1642004140000|2022-01-12 16:15:40|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|11386.56|0
1642004150000|2022-01-12 16:15:50|11384.95|11384.95|11384.95|11384.95|11384.95|11384.95|11384.95|11384.95|0
1642004240000|2022-01-12 16:17:20|11384.48|11384.48|11383.39|11383.39|11384.48|11384.48|11383.39|11383.39|0
1642004250000|2022-01-12 16:17:30|11382.92|11382.92|11382.92|11382.92|11382.92|11382.92|11382.92|11382.92|0
1642004260000|2022-01-12 16:17:40|11381.31|11381.31|11381.31|11381.31|11381.31|11381.31|11381.31|11381.31|0
1642004280000|2022-01-12 16:18:00|11381.02|11381.02|11381.02|11381.02|11381.02|11381.02|11381.02|11381.02|0
1642004310000|2022-01-12 16:18:30|11380.73|11380.73|11382.34|11382.34|11382.34|11382.34|11380.73|11380.73|0
1642004340000|2022-01-12 16:19:00|11381.61|11381.61|11381.61|11381.61|11381.61|11381.61|11381.61|11381.61|0
1642004350000|2022-01-12 16:19:10|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|11380.88|0
1642004360000|2022-01-12 16:19:20|11381.61|11381.61|11380.88|11380.88|11381.61|11381.61|11380.88|11380.88|0
1642004370000|2022-01-12 16:19:30|11380.59|11380.59|11379.87|11379.87|11380.59|11380.59|11379.14|11379.14|0
1642004380000|2022-01-12 16:19:40|11380.34|11380.34|11381.06|11381.06|11381.06|11381.06|11380.34|11380.34|0
1642004420000|2022-01-12 16:20:20|11381.79|11381.79|11381.19|11381.19|11381.79|11381.79|11381.19|11381.19|0
1642004460000|2022-01-12 16:21:00|11380.72|11380.72|11380.72|11380.72|11380.72|11380.72|11380.72|11380.72|0
1642004470000|2022-01-12 16:21:10|11380.43|11380.43|11381.57|11381.57|11381.57|11381.57|11378.35|11378.35|0
1642004490000|2022-01-12 16:21:30|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|11380.44|0
1642004510000|2022-01-12 16:21:50|11378.83|11378.83|11378.83|11378.83|11378.83|11378.83|11377.23|11377.23|0
1642004580000|2022-01-12 16:23:00|11379.3|11379.3|11379.01|11379.01|11379.3|11379.3|11379.01|11379.01|0
1642004600000|2022-01-12 16:23:20|11381.27|11381.27|11380.14|11380.14|11381.27|11381.27|11380.14|11380.14|0
1642004610000|2022-01-12 16:23:30|11379.01|11379.01|11379.12|11379.12|11379.59|11379.59|11379.01|11379.01|0
1642004650000|2022-01-12 16:24:10|11379.7|11379.7|11381.78|11381.78|11381.78|11381.78|11379.7|11379.7|0
1642004660000|2022-01-12 16:24:20|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|0
1642004720000|2022-01-12 16:25:20|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|11381.78|0
1642004730000|2022-01-12 16:25:30|11382.51|11382.51|11381.78|11381.78|11382.51|11382.51|11381.78|11381.78|0
1642004740000|2022-01-12 16:25:40|11380.91|11380.91|11380.91|11380.91|11380.91|11380.91|11380.91|11380.91|0
1642004750000|2022-01-12 16:25:50|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|11382.52|0
1642004800000|2022-01-12 16:26:40|11384.77|11384.77|11385.42|11385.42|11385.42|11385.42|11384.77|11384.77|0
1642004850000|2022-01-12 16:27:30|11383.81|11383.81|11384.28|11384.28|11384.28|11384.28|11383.81|11383.81|0
1642004860000|2022-01-12 16:27:40|11383.99|11383.99|11385.11|11385.11|11385.11|11385.11|11383.99|11383.99|0
1642004870000|2022-01-12 16:27:50|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|11384.02|0
1642004880000|2022-01-12 16:28:00|11383.55|11383.55|11383.55|11383.55|11383.55|11383.55|11383.55|11383.55|0
1642004890000|2022-01-12 16:28:10|11384.64|11384.64|11383.52|11383.52|11384.64|11384.64|11383.52|11383.52|0
1642004900000|2022-01-12 16:28:20|11382.39|11382.39|11381.29|11381.29|11382.39|11382.39|11381.29|11381.29|0
1642004910000|2022-01-12 16:28:30|11379.69|11379.69|11379.22|11379.22|11379.69|11379.69|11379.22|11379.22|0
1642004940000|2022-01-12 16:29:00|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|11379.94|0
1642004950000|2022-01-12 16:29:10|11380.53|11380.53|11380.53|11380.53|11380.53|11380.53|11380.53|11380.53|0
1642004970000|2022-01-12 16:29:30|11381.72|11381.72|11382.45|11382.45|11382.45|11382.45|11381.72|11381.72|0
1642004980000|2022-01-12 16:29:40|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|11383.65|0
1642004990000|2022-01-12 16:29:50|11387.03|11387.03|11381.37|11381.37|11387.03|11387.03|11380.73|11380.73|0
1642061700000|2022-01-13 08:15:00|11370.44|11370.44|11370.91|11370.91|11370.91|11370.91|11370.44|11370.44|0
1642061760000|2022-01-13 08:16:00|11374.13|11374.13|11374.13|11374.13|11374.13|11374.13|11374.13|11374.13|0
1642061770000|2022-01-13 08:16:10|11373.53|11373.53|11373.53|11373.53|11373.53|11373.53|11373.53|11373.53|0
1642061810000|2022-01-13 08:16:50|11369.02|11369.02|11362.07|11362.07|11369.02|11369.02|11361.13|11361.13|0
1642061820000|2022-01-13 08:17:00|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|0
1642061830000|2022-01-13 08:17:10|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|0
1642061840000|2022-01-13 08:17:20|11364|11364|11374.14|11374.14|11374.14|11374.14|11364|11364|0
1642061850000|2022-01-13 08:17:30|11376.49|11376.49|11374.69|11374.69|11376.49|11376.49|11374.69|11374.69|0
1642061880000|2022-01-13 08:18:00|11371.31|11371.31|11366.8|11366.8|11371.31|11371.31|11366.8|11366.8|0
1642061890000|2022-01-13 08:18:10|11364.45|11364.45|11364.92|11364.92|11364.92|11364.92|11364.45|11364.45|0
1642061920000|2022-01-13 08:18:40|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|11363.31|0
1642061930000|2022-01-13 08:18:50|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|11361.9|0
1642061970000|2022-01-13 08:19:30|11365.12|11365.12|11363.51|11363.51|11365.12|11365.12|11363.51|11363.51|0
1642061980000|2022-01-13 08:19:40|11362.57|11362.57|11363.04|11363.04|11363.04|11363.04|11362.57|11362.57|0
1642062000000|2022-01-13 08:20:00|11363.51|11363.51|11369.71|11369.71|11369.71|11369.71|11363.51|11363.51|0
1642062010000|2022-01-13 08:20:10|11371.46|11371.46|11367.08|11367.08|11371.46|11371.46|11367.08|11367.08|0
1642062050000|2022-01-13 08:20:50|11373.84|11373.84|11373.84|11373.84|11373.84|11373.84|11373.84|11373.84|0
1642062060000|2022-01-13 08:21:00|11378.22|11378.22|11379.16|11379.16|11379.16|11379.16|11378.22|11378.22|0
1642062140000|2022-01-13 08:22:20|11378.56|11378.56|11378.56|11378.56|11378.56|11378.56|11378.56|11378.56|0
1642062180000|2022-01-13 08:23:00|11375.27|11375.27|11375.27|11375.27|11375.27|11375.27|11375.27|11375.27|0
1642062200000|2022-01-13 08:23:20|11373.35|11373.35|11372.06|11372.06|11373.35|11373.35|11372.06|11372.06|0
1642062310000|2022-01-13 08:25:10|11367.84|11367.84|11367.84|11367.84|11367.84|11367.84|11367.84|11367.84|0
1642062320000|2022-01-13 08:25:20|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|0
1642062410000|2022-01-13 08:26:50|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|11366.23|0
1642062430000|2022-01-13 08:27:10|11363.01|11363.01|11361.4|11361.4|11363.01|11363.01|11361.4|11361.4|0
1642062530000|2022-01-13 08:28:50|11362|11362|11362|11362|11362|11362|11362|11362|0
1642062550000|2022-01-13 08:29:10|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|11359.09|0
1642062570000|2022-01-13 08:29:30|11358.62|11358.62|11360.81|11360.81|11360.81|11360.81|11358.62|11358.62|0
1642062580000|2022-01-13 08:29:40|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|11359.2|0
1642062600000|2022-01-13 08:30:00|11359.67|11359.67|11361.85|11361.85|11361.85|11361.85|11358.06|11358.06|0
1642062610000|2022-01-13 08:30:10|11365.07|11365.07|11365.07|11365.07|11365.07|11365.07|11365.07|11365.07|0
1642062700000|2022-01-13 08:31:40|11363.66|11363.66|11364.6|11364.6|11364.6|11364.6|11363.66|11363.66|0
1642062710000|2022-01-13 08:31:50|11365.2|11365.2|11365.3|11365.3|11366.4|11366.4|11365.2|11365.2|0
1642062720000|2022-01-13 08:32:00|11365.77|11365.77|11365.3|11365.3|11365.77|11365.77|11365.3|11365.3|0
1642062760000|2022-01-13 08:32:40|11364.36|11364.36|11364.36|11364.36|11364.36|11364.36|11364.36|11364.36|0
1642062840000|2022-01-13 08:34:00|11362.75|11362.75|11363.22|11363.22|11363.22|11363.22|11362.75|11362.75|0
1642062890000|2022-01-13 08:34:50|11362.28|11362.28|11362.28|11362.28|11362.28|11362.28|11362.28|11362.28|0
1642062920000|2022-01-13 08:35:20|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|11360.49|0
1642063010000|2022-01-13 08:36:50|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|11358.88|0
1642063020000|2022-01-13 08:37:00|11356.69|11356.69|11356.69|11356.69|11356.69|11356.69|11356.69|11356.69|0
1642063030000|2022-01-13 08:37:10|11352.18|11352.18|11349.53|11349.53|11352.18|11352.18|11349.53|11349.53|0
1642063040000|2022-01-13 08:37:20|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|11348.43|0
1642063050000|2022-01-13 08:37:30|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|0
1642063080000|2022-01-13 08:38:00|11347.29|11347.29|11346.52|11346.52|11348.13|11348.13|11344.75|11344.75|0
1642063090000|2022-01-13 08:38:10|11347.64|11347.64|11350.86|11350.86|11350.86|11350.86|11347.64|11347.64|0
1642063180000|2022-01-13 08:39:40|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|0
1642063210000|2022-01-13 08:40:10|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|11348.98|0
1642063220000|2022-01-13 08:40:20|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|11349.92|0
1642063230000|2022-01-13 08:40:30|11348.98|11348.98|11348.51|11348.51|11348.98|11348.98|11348.51|11348.51|0
1642063260000|2022-01-13 08:41:00|11351.73|11351.73|11354.23|11354.23|11354.23|11354.23|11351.73|11351.73|0
1642063270000|2022-01-13 08:41:10|11352.43|11352.43|11352.43|11352.43|11352.43|11352.43|11352.43|11352.43|0
1642063280000|2022-01-13 08:41:20|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|11354.36|0
1642063290000|2022-01-13 08:41:30|11353.42|11353.42|11353.42|11353.42|11353.42|11353.42|11353.42|11353.42|0
1642063350000|2022-01-13 08:42:30|11354.55|11354.55|11354.55|11354.55|11354.55|11354.55|11354.55|11354.55|0
1642063370000|2022-01-13 08:42:50|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|0
1642063380000|2022-01-13 08:43:00|11355.88|11355.88|11356.48|11356.48|11356.48|11356.48|11355.88|11355.88|0
1642063400000|2022-01-13 08:43:20|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|11357.57|0
1642063420000|2022-01-13 08:43:40|11358.67|11358.67|11359.61|11359.61|11359.61|11359.61|11358.67|11358.67|0
1642063450000|2022-01-13 08:44:10|11360.08|11360.08|11357.33|11357.33|11360.54|11360.54|11357.33|11357.33|0
1642063520000|2022-01-13 08:45:20|11359.51|11359.51|11369.22|11369.22|11369.22|11369.22|11359.51|11359.51|0
1642063530000|2022-01-13 08:45:30|11370.38|11370.38|11370.38|11370.38|11370.38|11370.38|11370.38|11370.38|0
1642063540000|2022-01-13 08:45:40|11371.11|11371.11|11371.11|11371.11|11371.11|11371.11|11371.11|11371.11|0
1642063570000|2022-01-13 08:46:10|11369.5|11369.5|11369.5|11369.5|11369.5|11369.5|11369.5|11369.5|0
1642063600000|2022-01-13 08:46:40|11372.72|11372.72|11371.26|11371.26|11372.72|11372.72|11371.26|11371.26|0
1642063610000|2022-01-13 08:46:50|11373|11373|11373|11373|11373|11373|11373|11373|0
1642063620000|2022-01-13 08:47:00|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|11371.39|0
1642063680000|2022-01-13 08:48:00|11369.79|11369.79|11368.18|11368.18|11369.79|11369.79|11368.18|11368.18|0
1642063710000|2022-01-13 08:48:30|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|11369.12|0
1642063720000|2022-01-13 08:48:40|11366.57|11366.57|11363.87|11363.87|11366.57|11366.57|11363.87|11363.87|0
1642063730000|2022-01-13 08:48:50|11363.27|11363.27|11361.66|11361.66|11363.27|11363.27|11361.66|11361.66|0
1642063740000|2022-01-13 08:49:00|11360.05|11360.05|11360.05|11360.05|11360.05|11360.05|11360.05|11360.05|0
1642063830000|2022-01-13 08:50:30|11358.44|11358.44|11358.44|11358.44|11358.44|11358.44|11358.44|11358.44|0
1642063860000|2022-01-13 08:51:00|11356.99|11356.99|11356.7|11356.7|11356.99|11356.99|11356.7|11356.7|0
1642063870000|2022-01-13 08:51:10|11356.12|11356.12|11352.63|11352.63|11356.12|11356.12|11352.63|11352.63|0
1642063910000|2022-01-13 08:51:50|11352.05|11352.05|11351.76|11351.76|11352.05|11352.05|11351.76|11351.76|0
1642063920000|2022-01-13 08:52:00|11351.29|11351.29|11342.72|11342.72|11351.29|11351.29|11342.72|11342.72|0
1642063950000|2022-01-13 08:52:30|11338.22|11338.22|11338.22|11338.22|11338.22|11338.22|11338.22|11338.22|0
1642063980000|2022-01-13 08:53:00|11341.43|11341.43|11341.43|11341.43|11341.43|11341.43|11341.43|11341.43|0
1642063990000|2022-01-13 08:53:10|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|11342.37|0
1642064000000|2022-01-13 08:53:20|11339.09|11339.09|11339.09|11339.09|11339.09|11339.09|11339.09|11339.09|0
1642064070000|2022-01-13 08:54:30|11338.49|11338.49|11338.49|11338.49|11338.49|11338.49|11338.49|11338.49|0
1642064100000|2022-01-13 08:55:00|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|11337.29|0
1642064130000|2022-01-13 08:55:30|11335.68|11335.68|11334.07|11334.07|11335.68|11335.68|11334.07|11334.07|0
1642064190000|2022-01-13 08:56:30|11332.87|11332.87|11332.87|11332.87|11332.87|11332.87|11332.87|11332.87|0
1642064220000|2022-01-13 08:57:00|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|0
1642064230000|2022-01-13 08:57:10|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|11340.09|0
1642064270000|2022-01-13 08:57:50|11343.31|11343.31|11344.92|11344.92|11344.92|11344.92|11343.31|11343.31|0
1642064280000|2022-01-13 08:58:00|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|11346.05|0
1642064350000|2022-01-13 08:59:10|11336.4|11336.4|11334.99|11334.99|11336.4|11336.4|11334.99|11334.99|0
1642064400000|2022-01-13 09:00:00|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|11336.11|0
1642064420000|2022-01-13 09:00:20|11336.58|11336.58|11336.58|11336.58|11336.58|11336.58|11336.58|11336.58|0
1642064430000|2022-01-13 09:00:30|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|11331.76|0
1642064460000|2022-01-13 09:01:00|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|11332.96|0
1642064470000|2022-01-13 09:01:10|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|0
1642064530000|2022-01-13 09:02:10|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|0
1642064630000|2022-01-13 09:03:50|11332.49|11332.49|11332.96|11332.96|11332.96|11332.96|11332.49|11332.49|0
1642064700000|2022-01-13 09:05:00|11328.8|11328.8|11329.68|11329.68|11330.15|11330.15|11328.08|11328.08|0
1642064710000|2022-01-13 09:05:10|11330.15|11330.15|11330.15|11330.15|11330.15|11330.15|11330.15|11330.15|0
1642064720000|2022-01-13 09:05:20|11329.06|11329.06|11330.67|11330.67|11330.67|11330.67|11329.06|11329.06|0
1642064790000|2022-01-13 09:06:30|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|11328.64|0
1642064820000|2022-01-13 09:07:00|11329.1|11329.1|11329.1|11329.1|11329.1|11329.1|11329.1|11329.1|0
1642064860000|2022-01-13 09:07:40|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|11330.71|0
1642064870000|2022-01-13 09:07:50|11331|11331|11331|11331|11331|11331|11331|11331|0
1642064890000|2022-01-13 09:08:10|11331.47|11331.47|11332.84|11332.84|11332.84|11332.84|11331.47|11331.47|0
1642064910000|2022-01-13 09:08:30|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|0
1642064920000|2022-01-13 09:08:40|11332.66|11332.66|11333.3|11333.3|11333.3|11333.3|11332.66|11332.66|0
1642064960000|2022-01-13 09:09:20|11336.52|11336.52|11336.99|11336.99|11336.99|11336.99|11336.52|11336.52|0
1642064970000|2022-01-13 09:09:30|11339.56|11339.56|11339.56|11339.56|11339.56|11339.56|11339.56|11339.56|0
1642065000000|2022-01-13 09:10:00|11340.03|11340.03|11340.67|11340.67|11340.67|11340.67|11340.03|11340.03|0
1642065180000|2022-01-13 09:13:00|11339.73|11339.73|11339.73|11339.73|11339.73|11339.73|11339.73|11339.73|0
1642065300000|2022-01-13 09:15:00|11333.29|11333.29|11330.9|11330.9|11333.29|11333.29|11330.9|11330.9|0
1642065330000|2022-01-13 09:15:30|11330.23|11330.23|11330.23|11330.23|11330.23|11330.23|11330.23|11330.23|0
1642065380000|2022-01-13 09:16:20|11333.45|11333.45|11334.03|11334.03|11334.03|11334.03|11333.45|11333.45|0
1642065460000|2022-01-13 09:17:40|11337.24|11337.24|11337.24|11337.24|11337.24|11337.24|11337.24|11337.24|0
1642065570000|2022-01-13 09:19:30|11338.85|11338.85|11339.79|11339.79|11339.79|11339.79|11338.85|11338.85|0
1642065580000|2022-01-13 09:19:40|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|0
1642065590000|2022-01-13 09:19:50|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|0
1642065600000|2022-01-13 09:20:00|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|11343.97|0
1642065610000|2022-01-13 09:20:10|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|11344.44|0
1642065620000|2022-01-13 09:20:20|11347.66|11347.66|11349.73|11349.73|11349.73|11349.73|11347.66|11347.66|0
1642065630000|2022-01-13 09:20:30|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|11353.02|0
1642065640000|2022-01-13 09:20:40|11352.55|11352.55|11352.55|11352.55|11352.55|11352.55|11352.55|11352.55|0
1642065660000|2022-01-13 09:21:00|11350.94|11350.94|11350.94|11350.94|11350.94|11350.94|11350.94|11350.94|0
1642065680000|2022-01-13 09:21:20|11352.4|11352.4|11353.85|11353.85|11353.85|11353.85|11352.4|11352.4|0
1642065720000|2022-01-13 09:22:00|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|11355.46|0
1642065740000|2022-01-13 09:22:20|11356.87|11356.87|11357.34|11357.34|11357.34|11357.34|11356.87|11356.87|0
1642065780000|2022-01-13 09:23:00|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|11358.47|0
1642065800000|2022-01-13 09:23:20|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|0
1642065810000|2022-01-13 09:23:30|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|0
1642065860000|2022-01-13 09:24:20|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|11360.66|0
1642065950000|2022-01-13 09:25:50|11359.93|11359.93|11356.65|11356.65|11359.93|11359.93|11355.05|11355.05|0
1642065960000|2022-01-13 09:26:00|11355.71|11355.71|11356.18|11356.18|11356.18|11356.18|11355.71|11355.71|0
1642066000000|2022-01-13 09:26:40|11353.99|11353.99|11353.99|11353.99|11353.99|11353.99|11353.99|11353.99|0
1642066060000|2022-01-13 09:27:40|11353.35|11353.35|11353.35|11353.35|11353.35|11353.35|11353.35|11353.35|0
1642066070000|2022-01-13 09:27:50|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|0
1642066140000|2022-01-13 09:29:00|11355.43|11355.43|11357.33|11357.33|11357.33|11357.33|11355.43|11355.43|0
1642066150000|2022-01-13 09:29:10|11358.42|11358.42|11358.42|11358.42|11358.42|11358.42|11358.42|11358.42|0
1642066160000|2022-01-13 09:29:20|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|0
1642066170000|2022-01-13 09:29:30|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|0
1642066250000|2022-01-13 09:30:50|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|0
1642066330000|2022-01-13 09:32:10|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1642066340000|2022-01-13 09:32:20|11360.09|11360.09|11361.7|11361.7|11361.7|11361.7|11360.09|11360.09|0
1642066350000|2022-01-13 09:32:30|11362.17|11362.17|11362.17|11362.17|11362.17|11362.17|11362.17|11362.17|0
1642066360000|2022-01-13 09:32:40|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|0
1642066430000|2022-01-13 09:33:50|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1642066450000|2022-01-13 09:34:10|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|11360.09|0
1642066490000|2022-01-13 09:34:50|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|0
1642066540000|2022-01-13 09:35:40|11362.79|11362.79|11362.79|11362.79|11364.4|11364.4|11362.79|11362.79|0
1642066600000|2022-01-13 09:36:40|11362.32|11362.32|11362.32|11362.32|11362.32|11362.32|11362.32|11362.32|0
1642066610000|2022-01-13 09:36:50|11363.78|11363.78|11364.51|11364.51|11364.51|11364.51|11363.78|11363.78|0
1642066730000|2022-01-13 09:38:50|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|11365.6|0
1642066740000|2022-01-13 09:39:00|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|11366.2|0
1642066780000|2022-01-13 09:39:40|11367.3|11367.3|11368.39|11368.39|11368.39|11368.39|11367.3|11367.3|0
1642066930000|2022-01-13 09:42:10|11370|11370|11371.61|11371.61|11371.61|11371.61|11370|11370|0
1642066980000|2022-01-13 09:43:00|11370.2|11370.2|11370.2|11370.2|11370.2|11370.2|11370.2|11370.2|0
1642067010000|2022-01-13 09:43:30|11366.98|11366.98|11363.18|11363.18|11366.98|11366.98|11363.18|11363.18|0
1642067020000|2022-01-13 09:43:40|11365.37|11365.37|11365.37|11365.37|11365.37|11365.37|11365.37|11365.37|0
1642067040000|2022-01-13 09:44:00|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|11364.64|0
1642067160000|2022-01-13 09:46:00|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|11366.25|0
1642067170000|2022-01-13 09:46:10|11367.86|11367.86|11368.33|11368.33|11368.33|11368.33|11367.86|11367.86|0
1642067190000|2022-01-13 09:46:30|11369.05|11369.05|11368.17|11368.17|11369.05|11369.05|11367.45|11367.45|0
1642067210000|2022-01-13 09:46:50|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|11369.78|0
1642067220000|2022-01-13 09:47:00|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|11370.65|0
1642067250000|2022-01-13 09:47:30|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|0
1642067280000|2022-01-13 09:48:00|11372.73|11372.73|11371.12|11371.12|11373.67|11373.67|11371.12|11371.12|0
1642067310000|2022-01-13 09:48:30|11372.73|11372.73|11372.73|11372.73|11372.73|11372.73|11372.73|11372.73|0
1642067340000|2022-01-13 09:49:00|11371.12|11371.12|11371.12|11371.12|11371.12|11371.12|11371.12|11371.12|0
1642067370000|2022-01-13 09:49:30|11370.54|11370.54|11370.25|11370.25|11370.54|11370.54|11370.25|11370.25|0
1642067400000|2022-01-13 09:50:00|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|11369.67|0
1642067570000|2022-01-13 09:52:50|11370.61|11370.61|11370.61|11370.61|11370.61|11370.61|11370.61|11370.61|0
1642067580000|2022-01-13 09:53:00|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|0
1642067610000|2022-01-13 09:53:30|11373.36|11373.36|11373.36|11373.36|11373.36|11373.36|11373.36|11373.36|0
1642067650000|2022-01-13 09:54:10|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|11371.75|0
1642067670000|2022-01-13 09:54:30|11370.14|11370.14|11368.98|11368.98|11370.14|11370.14|11368.98|11368.98|0
1642067680000|2022-01-13 09:54:40|11369.27|11369.27|11369.27|11369.27|11369.27|11369.27|11369.27|11369.27|0
1642067700000|2022-01-13 09:55:00|11370.14|11370.14|11371.01|11371.01|11371.01|11371.01|11370.14|11370.14|0
1642067760000|2022-01-13 09:56:00|11369.13|11369.13|11365.92|11365.92|11369.13|11369.13|11365.92|11365.92|0
1642067770000|2022-01-13 09:56:10|11363.73|11363.73|11363.26|11363.26|11363.73|11363.73|11363.26|11363.26|0
1642067790000|2022-01-13 09:56:30|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|11364.35|0
1642067820000|2022-01-13 09:57:00|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|11365.29|0
1642067910000|2022-01-13 09:58:30|11366.9|11366.9|11365.29|11365.29|11366.9|11366.9|11365.29|11365.29|0
1642067950000|2022-01-13 09:59:10|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|11366.9|0
1642067980000|2022-01-13 09:59:40|11367.84|11367.84|11367.37|11367.37|11367.84|11367.84|11367.37|11367.37|0
1642068050000|2022-01-13 10:00:50|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|0
1642068060000|2022-01-13 10:01:00|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|11363.21|0
1642068130000|2022-01-13 10:02:10|11363.68|11363.68|11364.15|11364.15|11364.15|11364.15|11363.68|11363.68|0
1642068150000|2022-01-13 10:02:30|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|0
1642068250000|2022-01-13 10:04:10|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|11364.15|0
1642068310000|2022-01-13 10:05:10|11363.42|11363.42|11362.33|11362.33|11363.42|11363.42|11362.33|11362.33|0
1642068360000|2022-01-13 10:06:00|11360.25|11360.25|11359.78|11359.78|11360.25|11360.25|11359.78|11359.78|0
1642068480000|2022-01-13 10:08:00|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|11359.05|0
1642068510000|2022-01-13 10:08:30|11358.58|11358.58|11358|11358|11358.58|11358.58|11358|11358|0
1642068540000|2022-01-13 10:09:00|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|11358.87|0
1642068550000|2022-01-13 10:09:10|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|11355.66|0
1642068610000|2022-01-13 10:10:10|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|0
1642068700000|2022-01-13 10:11:40|11353.18|11353.18|11353.18|11353.18|11353.18|11353.18|11353.18|11353.18|0
1642068760000|2022-01-13 10:12:40|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|11354.79|0
1642068780000|2022-01-13 10:13:00|11353.38|11353.38|11354.47|11354.47|11354.47|11354.47|11353.38|11353.38|0
1642068810000|2022-01-13 10:13:30|11353.38|11353.38|11353.38|11353.38|11353.38|11353.38|11353.38|11353.38|0
1642068910000|2022-01-13 10:15:10|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|0
1642068960000|2022-01-13 10:16:00|11355.57|11355.57|11356.44|11356.44|11356.44|11356.44|11355.57|11355.57|0
1642068970000|2022-01-13 10:16:10|11357.89|11357.89|11357.89|11357.89|11357.89|11357.89|11357.89|11357.89|0
1642068980000|2022-01-13 10:16:20|11358.62|11358.62|11358.62|11358.62|11358.62|11358.62|11358.62|11358.62|0
1642069010000|2022-01-13 10:16:50|11360.23|11360.23|11360.23|11360.23|11360.23|11360.23|11360.23|11360.23|0
1642069120000|2022-01-13 10:18:40|11361.17|11361.17|11361.64|11361.64|11361.64|11361.64|11361.17|11361.17|0
1642069160000|2022-01-13 10:19:20|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|0
1642069250000|2022-01-13 10:20:50|11362.82|11362.82|11362.82|11362.82|11362.82|11362.82|11362.82|11362.82|0
1642069270000|2022-01-13 10:21:10|11364.43|11364.43|11365.63|11365.63|11365.63|11365.63|11364.43|11364.43|0
1642069330000|2022-01-13 10:22:10|11365.34|11365.34|11365.05|11365.05|11365.34|11365.34|11365.05|11365.05|0
1642069370000|2022-01-13 10:22:50|11365.99|11365.99|11367.39|11367.39|11367.39|11367.39|11365.99|11365.99|0
1642069390000|2022-01-13 10:23:10|11367.86|11367.86|11368.93|11368.93|11368.93|11368.93|11367.86|11367.86|0
1642069440000|2022-01-13 10:24:00|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|11367.99|0
1642069450000|2022-01-13 10:24:10|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|11366.39|0
1642069460000|2022-01-13 10:24:20|11364.2|11364.2|11363.26|11363.26|11364.2|11364.2|11363.26|11363.26|0
1642069480000|2022-01-13 10:24:40|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|0
1642069520000|2022-01-13 10:25:20|11363.75|11363.75|11363.75|11363.75|11363.75|11363.75|11363.75|11363.75|0
1642069530000|2022-01-13 10:25:30|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|11364.22|0
1642069690000|2022-01-13 10:28:10|11364.69|11364.69|11365.16|11365.16|11365.16|11365.16|11364.69|11364.69|0
1642069700000|2022-01-13 10:28:20|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|11365.45|0
1642069710000|2022-01-13 10:28:30|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|11365.92|0
1642069780000|2022-01-13 10:29:40|11367.53|11367.53|11367.53|11367.53|11367.53|11367.53|11367.53|11367.53|0
1642069790000|2022-01-13 10:29:50|11368|11368|11368|11368|11368|11368|11368|11368|0
1642069810000|2022-01-13 10:30:10|11371.21|11371.21|11371.21|11371.21|11371.21|11371.21|11371.21|11371.21|0
1642069880000|2022-01-13 10:31:20|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|0
1642069930000|2022-01-13 10:32:10|11368.15|11368.15|11368.15|11368.15|11368.15|11368.15|11368.15|11368.15|0
1642069970000|2022-01-13 10:32:50|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|11367.68|0
1642070130000|2022-01-13 10:35:30|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|0
1642070170000|2022-01-13 10:36:10|11369.22|11369.22|11369.22|11369.22|11369.22|11369.22|11369.22|11369.22|0
1642070180000|2022-01-13 10:36:20|11369.82|11369.82|11369.82|11369.82|11369.82|11369.82|11369.82|11369.82|0
1642070360000|2022-01-13 10:39:20|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|11368.21|0
1642070390000|2022-01-13 10:39:50|11368.68|11368.68|11368.21|11368.21|11368.68|11368.68|11368.21|11368.21|0
1642070400000|2022-01-13 10:40:00|11368.68|11368.68|11368.68|11368.68|11368.68|11368.68|11368.68|11368.68|0
1642070450000|2022-01-13 10:40:50|11370.29|11370.29|11370.29|11370.29|11370.29|11370.29|11370.29|11370.29|0
1642070490000|2022-01-13 10:41:30|11368.68|11368.68|11370.29|11370.29|11370.29|11370.29|11368.68|11368.68|0
1642070610000|2022-01-13 10:43:30|11369.82|11369.82|11363.29|11363.29|11369.82|11369.82|11363.29|11363.29|0
1642070630000|2022-01-13 10:43:50|11362.82|11362.82|11362.82|11362.82|11362.82|11362.82|11362.82|11362.82|0
1642070650000|2022-01-13 10:44:10|11363.29|11363.29|11363.29|11363.29|11363.29|11363.29|11363.29|11363.29|0
1642070740000|2022-01-13 10:45:40|11364.02|11364.02|11365.62|11365.62|11365.62|11365.62|11364.02|11364.02|0
1642070750000|2022-01-13 10:45:50|11366.35|11366.35|11366.82|11366.82|11366.82|11366.82|11366.35|11366.35|0
1642070760000|2022-01-13 10:46:00|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|11368.43|0
1642070770000|2022-01-13 10:46:10|11369.03|11369.03|11369.03|11369.03|11369.03|11369.03|11369.03|11369.03|0
1642070880000|2022-01-13 10:48:00|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|11370.48|0
1642070920000|2022-01-13 10:48:40|11370.01|11370.01|11370.48|11370.48|11370.48|11370.48|11370.01|11370.01|0
1642070930000|2022-01-13 10:48:50|11371.42|11371.42|11371.42|11371.42|11371.42|11371.42|11371.42|11371.42|0
1642070940000|2022-01-13 10:49:00|11374.64|11374.64|11375.8|11375.8|11375.8|11375.8|11374.64|11374.64|0
1642071000000|2022-01-13 10:50:00|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|11372.58|0
1642071050000|2022-01-13 10:50:50|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|11371.86|0
1642071090000|2022-01-13 10:51:30|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|11371.13|0
1642071210000|2022-01-13 10:53:30|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|0
1642071250000|2022-01-13 10:54:10|11371.32|11371.32|11366.49|11366.49|11371.32|11371.32|11366.49|11366.49|0
1642071260000|2022-01-13 10:54:20|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|11365.4|0
1642071310000|2022-01-13 10:55:10|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|0
1642071330000|2022-01-13 10:55:30|11365.2|11365.2|11365.2|11365.2|11365.2|11365.2|11365.2|11365.2|0
1642071340000|2022-01-13 10:55:40|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|0
1642071430000|2022-01-13 10:57:10|11365.2|11365.2|11365.2|11365.2|11365.2|11365.2|11365.2|11365.2|0
1642071460000|2022-01-13 10:57:40|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|0
1642071490000|2022-01-13 10:58:10|11363.63|11363.63|11363.32|11363.32|11364.73|11364.73|11363.32|11363.32|0
1642071520000|2022-01-13 10:58:40|11362.59|11362.59|11362.59|11362.59|11362.59|11362.59|11362.59|11362.59|0
1642071540000|2022-01-13 10:59:00|11363.32|11363.32|11362.65|11362.65|11364.26|11364.26|11362.65|11362.65|0
1642071560000|2022-01-13 10:59:20|11361.04|11361.04|11361.51|11361.51|11361.51|11361.51|11361.04|11361.04|0
1642071580000|2022-01-13 10:59:40|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|0
1642071590000|2022-01-13 10:59:50|11360.31|11360.31|11359.84|11359.84|11360.31|11360.31|11359.84|11359.84|0
1642071600000|2022-01-13 11:00:00|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|0
1642071620000|2022-01-13 11:00:20|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|11361.92|0
1642071710000|2022-01-13 11:01:50|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|11360.31|0
1642071910000|2022-01-13 11:05:10|11359.03|11359.03|11359.03|11359.03|11359.03|11359.03|11359.03|11359.03|0
1642071970000|2022-01-13 11:06:10|11358.3|11358.3|11358.3|11358.3|11358.3|11358.3|11358.3|11358.3|0
1642072040000|2022-01-13 11:07:20|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|11356.7|0
1642072060000|2022-01-13 11:07:40|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|0
1642072110000|2022-01-13 11:08:30|11355.29|11355.29|11355.29|11355.29|11355.29|11355.29|11355.29|11355.29|0
1642072140000|2022-01-13 11:09:00|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|11355.76|0
1642072160000|2022-01-13 11:09:20|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|0
1642072260000|2022-01-13 11:11:00|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|11354.62|0
1642072270000|2022-01-13 11:11:10|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|11356.23|0
1642072300000|2022-01-13 11:11:40|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|11359.44|0
1642072470000|2022-01-13 11:14:30|11356.16|11356.16|11357.1|11357.1|11357.1|11357.1|11356.16|11356.16|0
1642072480000|2022-01-13 11:14:40|11358.19|11358.19|11362.5|11362.5|11362.5|11362.5|11358.19|11358.19|0
1642072500000|2022-01-13 11:15:00|11363.96|11363.96|11365.41|11365.41|11365.41|11365.41|11363.96|11363.96|0
1642072510000|2022-01-13 11:15:10|11365.88|11365.88|11365.88|11365.88|11365.88|11365.88|11365.88|11365.88|0
1642072560000|2022-01-13 11:16:00|11365.41|11365.41|11360.11|11360.11|11365.41|11365.41|11360.11|11360.11|0
1642072570000|2022-01-13 11:16:10|11359.02|11359.02|11359.02|11359.02|11359.02|11359.02|11359.02|11359.02|0
1642072760000|2022-01-13 11:19:20|11355.8|11355.8|11357.41|11357.41|11357.41|11357.41|11355.8|11355.8|0
1642072780000|2022-01-13 11:19:40|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|0
1642072790000|2022-01-13 11:19:50|11355.33|11355.33|11356.94|11356.94|11356.94|11356.94|11355.33|11355.33|0
1642072800000|2022-01-13 11:20:00|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|11353.73|0
1642072810000|2022-01-13 11:20:10|11353|11353|11353|11353|11353|11353|11353|11353|0
1642072820000|2022-01-13 11:20:20|11354.28|11354.28|11354.28|11354.28|11354.28|11354.28|11354.28|11354.28|0
1642072840000|2022-01-13 11:20:40|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|0
1642073020000|2022-01-13 11:23:40|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|11352.5|0
1642073070000|2022-01-13 11:24:30|11351.56|11351.56|11351.56|11351.56|11351.56|11351.56|11351.56|11351.56|0
1642073120000|2022-01-13 11:25:20|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|11352.68|0
1642073230000|2022-01-13 11:27:10|11351.59|11351.59|11351.59|11351.59|11351.59|11351.59|11351.59|11351.59|0
1642073240000|2022-01-13 11:27:20|11353.2|11353.2|11353.67|11353.67|11353.67|11353.67|11353.2|11353.2|0
1642073280000|2022-01-13 11:28:00|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|11355.27|0
1642073360000|2022-01-13 11:29:20|11353.67|11353.67|11353.67|11353.67|11353.67|11353.67|11353.67|11353.67|0
1642073400000|2022-01-13 11:30:00|11352.94|11352.94|11352.94|11352.94|11352.94|11352.94|11352.94|11352.94|0
1642073590000|2022-01-13 11:33:10|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|0
1642073600000|2022-01-13 11:33:20|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1642073630000|2022-01-13 11:33:50|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|11354.69|0
1642073640000|2022-01-13 11:34:00|11355.16|11355.16|11355.63|11355.63|11355.63|11355.63|11355.16|11355.16|0
1642073730000|2022-01-13 11:35:30|11355.03|11355.03|11355.03|11355.03|11355.03|11355.03|11355.03|11355.03|0
1642073800000|2022-01-13 11:36:40|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|11356.64|0
1642073830000|2022-01-13 11:37:10|11358.67|11358.67|11358.96|11358.96|11358.96|11358.96|11358.67|11358.67|0
1642074000000|2022-01-13 11:40:00|11360.57|11360.57|11361.04|11361.04|11361.04|11361.04|11360.57|11360.57|0
1642074010000|2022-01-13 11:40:10|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|11362.65|0
1642074110000|2022-01-13 11:41:50|11363.12|11363.12|11362.65|11362.65|11363.12|11363.12|11362.65|11362.65|0
1642074130000|2022-01-13 11:42:10|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|11361.04|0
1642074140000|2022-01-13 11:42:20|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|11359.43|0
1642074230000|2022-01-13 11:43:50|11358.49|11358.49|11358.96|11358.96|11358.96|11358.96|11358.49|11358.49|0
1642074260000|2022-01-13 11:44:20|11360.57|11360.57|11360.57|11360.57|11360.57|11360.57|11360.57|11360.57|0
1642074310000|2022-01-13 11:45:10|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|0
1642074360000|2022-01-13 11:46:00|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|11362.6|0
1642074370000|2022-01-13 11:46:10|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|11362.31|0
1642074450000|2022-01-13 11:47:30|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|0
1642074500000|2022-01-13 11:48:20|11361|11361|11359.39|11359.39|11361|11361|11359.39|11359.39|0
1642074530000|2022-01-13 11:48:50|11361|11361|11361|11361|11361|11361|11361|11361|0
1642074670000|2022-01-13 11:51:10|11360.53|11360.53|11359.8|11359.8|11360.53|11360.53|11359.8|11359.8|0
1642074680000|2022-01-13 11:51:20|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|11359.07|0
1642074720000|2022-01-13 11:52:00|11358.35|11358.35|11359.07|11359.07|11359.07|11359.07|11358.35|11358.35|0
1642074870000|2022-01-13 11:54:30|11360.82|11360.82|11361.4|11361.4|11361.4|11361.4|11360.82|11360.82|0
1642074880000|2022-01-13 11:54:40|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|11360.93|0
1642074950000|2022-01-13 11:55:50|11362.53|11362.53|11364.61|11364.61|11364.61|11364.61|11362.53|11362.53|0
1642074990000|2022-01-13 11:56:30|11365.71|11365.71|11365.71|11365.71|11365.71|11365.71|11365.71|11365.71|0
1642075020000|2022-01-13 11:57:00|11366.18|11366.18|11366.18|11366.18|11366.18|11366.18|11366.18|11366.18|0
1642075180000|2022-01-13 11:59:40|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|11364.57|0
1642075360000|2022-01-13 12:02:40|11365.04|11365.04|11365.04|11365.04|11365.04|11365.04|11365.04|11365.04|0
1642075380000|2022-01-13 12:03:00|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|11364.31|0
1642075410000|2022-01-13 12:03:30|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|11363.03|0
1642075440000|2022-01-13 12:04:00|11366.24|11366.24|11365.6|11365.6|11366.24|11366.24|11365.6|11365.6|0
1642075450000|2022-01-13 12:04:10|11363.68|11363.68|11363.97|11363.97|11363.97|11363.97|11363.68|11363.68|0
1642075470000|2022-01-13 12:04:30|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|11366.22|0
1642075490000|2022-01-13 12:04:50|11367.83|11367.83|11367.83|11367.83|11367.83|11367.83|11367.83|11367.83|0
1642075710000|2022-01-13 12:08:30|11366.73|11366.73|11367.36|11367.36|11367.83|11367.83|11366.73|11366.73|0
1642075770000|2022-01-13 12:09:30|11368.97|11368.97|11368.97|11368.97|11368.97|11368.97|11368.97|11368.97|0
1642075790000|2022-01-13 12:09:50|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|11370.58|0
1642075800000|2022-01-13 12:10:00|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|11371.52|0
1642075810000|2022-01-13 12:10:10|11372.97|11372.97|11372.97|11372.97|11372.97|11372.97|11372.97|11372.97|0
1642075840000|2022-01-13 12:10:40|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|11373.26|0
1642075940000|2022-01-13 12:12:20|11374.54|11374.54|11374.54|11374.54|11374.54|11374.54|11374.54|11374.54|0
1642076040000|2022-01-13 12:14:00|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|11373.67|0
1642076170000|2022-01-13 12:16:10|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|11374.14|0
1642076200000|2022-01-13 12:16:40|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|11373.5|0
1642076310000|2022-01-13 12:18:30|11373.03|11373.03|11373.03|11373.03|11373.03|11373.03|11373.03|11373.03|0
1642076320000|2022-01-13 12:18:40|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|11374.77|0
1642076410000|2022-01-13 12:20:10|11375.5|11375.5|11374.77|11374.77|11375.5|11375.5|11374.77|11374.77|0
1642076430000|2022-01-13 12:20:30|11374.3|11374.3|11374.3|11374.3|11374.3|11374.3|11374.3|11374.3|0
1642076470000|2022-01-13 12:21:10|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|11375.71|0
1642076490000|2022-01-13 12:21:30|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|11376.18|0
1642076530000|2022-01-13 12:22:10|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|11377.38|0
1642076640000|2022-01-13 12:24:00|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|11379.63|0
1642076930000|2022-01-13 12:28:50|11380.5|11380.5|11380.5|11380.5|11380.5|11380.5|11380.5|11380.5|0
1642076950000|2022-01-13 12:29:10|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|11382.11|0
1642077050000|2022-01-13 12:30:50|11380.5|11380.5|11380.5|11380.5|11380.5|11380.5|11380.5|11380.5|0
1642077060000|2022-01-13 12:31:00|11377.29|11377.29|11374.74|11374.74|11377.29|11377.29|11374.74|11374.74|0
1642077160000|2022-01-13 12:32:40|11375.83|11375.83|11375.83|11375.83|11375.83|11375.83|11375.83|11375.83|0
1642077190000|2022-01-13 12:33:10|11377.44|11377.44|11379.05|11379.05|11379.05|11379.05|11377.44|11377.44|0
1642077210000|2022-01-13 12:33:30|11380.15|11380.15|11380.15|11380.15|11380.15|11380.15|11380.15|11380.15|0
1642077370000|2022-01-13 12:36:10|11380.74|11380.74|11380.74|11380.74|11380.74|11380.74|11380.74|11380.74|0
1642077440000|2022-01-13 12:37:20|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|11379.14|0
1642077470000|2022-01-13 12:37:50|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|11380.08|0
1642077510000|2022-01-13 12:38:30|11380.55|11380.55|11380.55|11380.55|11380.55|11380.55|11380.55|11380.55|0
1642077540000|2022-01-13 12:39:00|11381.13|11381.13|11381.85|11381.85|11381.85|11381.85|11381.13|11381.13|0
1642077610000|2022-01-13 12:40:10|11382.98|11382.98|11382.98|11382.98|11382.98|11382.98|11382.98|11382.98|0
1642077640000|2022-01-13 12:40:40|11383.45|11383.45|11383.45|11383.45|11383.45|11383.45|11383.45|11383.45|0
1642077660000|2022-01-13 12:41:00|11382.35|11382.35|11382.35|11382.35|11382.35|11382.35|11382.35|11382.35|0
1642077690000|2022-01-13 12:41:30|11382.82|11382.82|11382.82|11382.82|11382.82|11382.82|11382.82|11382.82|0
1642077700000|2022-01-13 12:41:40|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|0
1642077720000|2022-01-13 12:42:00|11383.96|11383.96|11383.96|11383.96|11383.96|11383.96|11383.96|11383.96|0
1642077730000|2022-01-13 12:42:10|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|0
1642077850000|2022-01-13 12:44:10|11383.96|11383.96|11383.49|11383.49|11383.96|11383.96|11383.02|11383.02|0
1642077900000|2022-01-13 12:45:00|11384.43|11384.43|11384.9|11384.9|11384.9|11384.9|11384.43|11384.43|0
1642078020000|2022-01-13 12:47:00|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|11384.43|0
1642078040000|2022-01-13 12:47:20|11383.34|11383.34|11384.79|11384.79|11384.79|11384.79|11383.34|11383.34|0
1642078060000|2022-01-13 12:47:40|11386.4|11386.4|11386.4|11386.4|11386.4|11386.4|11386.4|11386.4|0
1642078080000|2022-01-13 12:48:00|11388|11388|11388|11388|11388|11388|11388|11388|0
1642078130000|2022-01-13 12:48:50|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|11386.91|0
1642078140000|2022-01-13 12:49:00|11385.81|11385.81|11384.94|11384.94|11385.81|11385.81|11384.94|11384.94|0
1642078330000|2022-01-13 12:52:10|11386.07|11386.07|11386.07|11386.07|11386.07|11386.07|11386.07|11386.07|0
1642078460000|2022-01-13 12:54:20|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|11385.49|0
1642078770000|2022-01-13 12:59:30|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|11385.02|0
1642078800000|2022-01-13 13:00:00|11383.41|11383.41|11384.22|11384.22|11384.22|11384.22|11383.12|11383.12|0
1642078810000|2022-01-13 13:00:10|11383.09|11383.09|11383.09|11383.09|11383.09|11383.09|11383.09|11383.09|0
1642078840000|2022-01-13 13:00:40|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|11384.19|0
1642078890000|2022-01-13 13:01:30|11385.79|11385.79|11385.79|11385.79|11385.79|11385.79|11385.79|11385.79|0
1642078910000|2022-01-13 13:01:50|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|0
1642078970000|2022-01-13 13:02:50|11389.01|11389.01|11389.01|11389.01|11389.01|11389.01|11389.01|11389.01|0
1642079020000|2022-01-13 13:03:40|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|11387.4|0
1642079140000|2022-01-13 13:05:40|11388|11388|11388.6|11388.6|11388.6|11388.6|11388|11388|0
1642079150000|2022-01-13 13:05:50|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|0
1642079330000|2022-01-13 13:08:50|11387.04|11387.04|11387.51|11387.51|11387.51|11387.51|11387.04|11387.04|0
1642079410000|2022-01-13 13:10:10|11387.98|11387.98|11387.98|11387.98|11387.98|11387.98|11387.98|11387.98|0
1642079450000|2022-01-13 13:10:50|11387.25|11387.25|11381.78|11381.78|11387.25|11387.25|11381.78|11381.78|0
1642079510000|2022-01-13 13:11:50|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|11381.05|0
1642079530000|2022-01-13 13:12:10|11378.5|11378.5|11378.5|11378.5|11378.5|11378.5|11378.5|11378.5|0
1642079620000|2022-01-13 13:13:40|11377.41|11377.41|11378.5|11378.5|11378.5|11378.5|11377.41|11377.41|0
1642079650000|2022-01-13 13:14:10|11378.8|11378.8|11378.5|11378.5|11378.8|11378.8|11378.5|11378.5|0
1642079810000|2022-01-13 13:16:50|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|11378.97|0
1642079880000|2022-01-13 13:18:00|11378.5|11378.5|11378.5|11378.5|11378.5|11378.5|11378.5|11378.5|0
1642079890000|2022-01-13 13:18:10|11376.9|11376.9|11376.9|11376.9|11376.9|11376.9|11376.9|11376.9|0
1642079900000|2022-01-13 13:18:20|11375.96|11375.96|11375.96|11375.96|11375.96|11375.96|11375.96|11375.96|0
1642079920000|2022-01-13 13:18:40|11374.35|11374.35|11370.35|11370.35|11374.35|11374.35|11370.35|11370.35|0
1642079930000|2022-01-13 13:18:50|11367.13|11367.13|11366.41|11366.41|11367.13|11367.13|11366.41|11366.41|0
1642079940000|2022-01-13 13:19:00|11365.31|11365.31|11368.53|11368.53|11368.53|11368.53|11365.31|11365.31|0
1642080010000|2022-01-13 13:20:10|11369|11369|11369|11369|11369|11369|11369|11369|0
1642080240000|2022-01-13 13:24:00|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|11367.9|0
1642080430000|2022-01-13 13:27:10|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|11366.81|0
1642080470000|2022-01-13 13:27:50|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|11364.62|0
1642080480000|2022-01-13 13:28:00|11363.01|11363.01|11359.79|11359.79|11363.01|11363.01|11359.79|11359.79|0
1642080510000|2022-01-13 13:28:30|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|0
1642080630000|2022-01-13 13:30:30|11363.48|11363.48|11363.48|11363.48|11363.48|11363.48|11363.48|11363.48|0
1642080790000|2022-01-13 13:33:10|11362.02|11362.02|11362.02|11362.02|11362.02|11362.02|11362.02|11362.02|0
1642080850000|2022-01-13 13:34:10|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|11363.12|0
1642080880000|2022-01-13 13:34:40|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|11364.73|0
1642080900000|2022-01-13 13:35:00|11363.12|11363.12|11362.52|11362.52|11363.12|11363.12|11362.52|11362.52|0
1642080920000|2022-01-13 13:35:20|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|11364.13|0
1642080960000|2022-01-13 13:36:00|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|0
1642081000000|2022-01-13 13:36:40|11367.34|11367.34|11366.2|11366.2|11367.34|11367.34|11365.73|11365.73|0
1642081020000|2022-01-13 13:37:00|11367.81|11367.81|11366.2|11366.2|11367.81|11367.81|11366.2|11366.2|0
1642081040000|2022-01-13 13:37:20|11365.73|11365.73|11364.13|11364.13|11365.73|11365.73|11364.13|11364.13|0
1642081090000|2022-01-13 13:38:10|11364.6|11364.6|11366.93|11366.93|11366.93|11366.93|11364.6|11364.6|0
1642081260000|2022-01-13 13:41:00|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|0
1642081370000|2022-01-13 13:42:50|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|11366.93|0
1642081420000|2022-01-13 13:43:40|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|0
1642081430000|2022-01-13 13:43:50|11363.72|11363.72|11363.72|11363.72|11363.72|11363.72|11363.72|11363.72|0
1642081550000|2022-01-13 13:45:50|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|11365.32|0
1642081640000|2022-01-13 13:47:20|11363.72|11363.72|11363.72|11363.72|11363.72|11363.72|11363.72|11363.72|0
1642081740000|2022-01-13 13:49:00|11362.78|11362.78|11361.68|11361.68|11362.78|11362.78|11361.68|11361.68|0
1642081750000|2022-01-13 13:49:10|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|11361.21|0
1642081780000|2022-01-13 13:49:40|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|11360.12|0
1642081820000|2022-01-13 13:50:20|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|11360.59|0
1642081860000|2022-01-13 13:51:00|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|11362.46|0
1642081890000|2022-01-13 13:51:30|11363.56|11363.56|11362.46|11362.46|11363.56|11363.56|11362.46|11362.46|0
1642081900000|2022-01-13 13:51:40|11360.86|11360.86|11359.25|11359.25|11360.86|11360.86|11359.25|11359.25|0
1642081970000|2022-01-13 13:52:50|11358.31|11358.31|11355.09|11355.09|11358.31|11358.31|11355.09|11355.09|0
1642081980000|2022-01-13 13:53:00|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|0
1642081990000|2022-01-13 13:53:10|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|11354.47|0
1642082030000|2022-01-13 13:53:50|11354|11354|11354|11354|11354|11354|11354|11354|0
1642082080000|2022-01-13 13:54:40|11355.61|11355.61|11355.61|11355.61|11355.61|11355.61|11355.61|11355.61|0
1642082110000|2022-01-13 13:55:10|11354|11354|11354|11354|11354|11354|11354|11354|0
1642082200000|2022-01-13 13:56:40|11352.39|11352.39|11349.17|11349.17|11352.39|11352.39|11349.17|11349.17|0
1642082210000|2022-01-13 13:56:50|11350.78|11350.78|11346.16|11346.16|11350.78|11350.78|11346.16|11346.16|0
1642082230000|2022-01-13 13:57:10|11344.55|11344.55|11342.94|11342.94|11344.55|11344.55|11342.94|11342.94|0
1642082240000|2022-01-13 13:57:20|11344.55|11344.55|11346.16|11346.16|11347.76|11347.76|11344.55|11344.55|0
1642082250000|2022-01-13 13:57:30|11347.76|11347.76|11347.76|11347.76|11347.76|11347.76|11347.76|11347.76|0
1642082310000|2022-01-13 13:58:30|11344.55|11344.55|11342.36|11342.36|11344.55|11344.55|11342.36|11342.36|0
1642082320000|2022-01-13 13:58:40|11341.26|11341.26|11341.26|11341.26|11341.26|11341.26|11341.26|11341.26|0
1642082370000|2022-01-13 13:59:30|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|11339.65|0
1642082400000|2022-01-13 14:00:00|11340.23|11340.23|11340.23|11340.23|11340.23|11340.23|11340.23|11340.23|0
1642082410000|2022-01-13 14:00:10|11339.51|11339.51|11338.41|11338.41|11339.51|11339.51|11338.41|11338.41|0
1642082530000|2022-01-13 14:02:10|11336.8|11336.8|11335.71|11335.71|11336.8|11336.8|11335.71|11335.71|0
1642082580000|2022-01-13 14:03:00|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|11334.1|0
1642082600000|2022-01-13 14:03:20|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|0
1642082630000|2022-01-13 14:03:50|11331.76|11331.76|11332.23|11332.23|11332.23|11332.23|11331.76|11331.76|0
1642082730000|2022-01-13 14:05:30|11332.7|11332.7|11332.7|11332.7|11332.7|11332.7|11332.7|11332.7|0
1642082810000|2022-01-13 14:06:50|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|11332.23|0
1642082830000|2022-01-13 14:07:10|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|11330.63|0
1642082840000|2022-01-13 14:07:20|11332.23|11332.23|11332.7|11332.7|11334.31|11334.31|11332.23|11332.23|0
1642082850000|2022-01-13 14:07:30|11333.8|11333.8|11335.99|11335.99|11335.99|11335.99|11333.8|11333.8|0
1642082870000|2022-01-13 14:07:50|11334.89|11334.89|11334.89|11334.89|11334.89|11334.89|11334.89|11334.89|0
1642082880000|2022-01-13 14:08:00|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|11333.29|0
1642082890000|2022-01-13 14:08:10|11332.19|11332.19|11332.19|11332.19|11332.19|11332.19|11332.19|11332.19|0
1642082920000|2022-01-13 14:08:40|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|11330.58|0
1642082940000|2022-01-13 14:09:00|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|0
1642082990000|2022-01-13 14:09:50|11333.29|11333.29|11330.07|11330.07|11333.29|11333.29|11330.07|11330.07|0
1642083000000|2022-01-13 14:10:00|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|11331.68|0
1642083010000|2022-01-13 14:10:10|11332.15|11332.15|11331.05|11331.05|11332.15|11332.15|11331.05|11331.05|0
1642083040000|2022-01-13 14:10:40|11327.84|11327.84|11328.86|11328.86|11328.86|11328.86|11326.67|11326.67|0
1642083050000|2022-01-13 14:10:50|11327.25|11327.25|11327.25|11327.25|11327.25|11327.25|11327.25|11327.25|0
1642083110000|2022-01-13 14:11:50|11326.79|11326.79|11326.79|11326.79|11326.79|11326.79|11326.79|11326.79|0
1642083130000|2022-01-13 14:12:10|11328.39|11328.39|11326.79|11326.79|11328.39|11328.39|11326.79|11326.79|0
1642083210000|2022-01-13 14:13:30|11328.39|11328.39|11328.39|11328.39|11328.39|11328.39|11328.39|11328.39|0
1642083230000|2022-01-13 14:13:50|11326.79|11326.79|11328.39|11328.39|11328.39|11328.39|11326.79|11326.79|0
1642083240000|2022-01-13 14:14:00|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|0
1642083290000|2022-01-13 14:14:50|11327.88|11327.88|11327.88|11327.88|11327.88|11327.88|11327.88|11327.88|0
1642083300000|2022-01-13 14:15:00|11328.98|11328.98|11328.98|11328.98|11328.98|11328.98|11328.98|11328.98|0
1642083330000|2022-01-13 14:15:30|11330.58|11330.58|11331.75|11331.75|11331.75|11331.75|11330.58|11330.58|0
1642083350000|2022-01-13 14:15:50|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|11332.84|0
1642083380000|2022-01-13 14:16:20|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|11331.23|0
1642083400000|2022-01-13 14:16:40|11332.1|11332.1|11332.39|11332.39|11332.39|11332.39|11332.1|11332.1|0
1642083420000|2022-01-13 14:17:00|11334|11334|11334|11334|11334|11334|11334|11334|0
1642083490000|2022-01-13 14:18:10|11333.53|11333.53|11333.06|11333.06|11333.53|11333.53|11333.06|11333.06|0
1642083590000|2022-01-13 14:19:50|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|0
1642083600000|2022-01-13 14:20:00|11328.75|11328.75|11328.75|11328.75|11328.75|11328.75|11328.75|11328.75|0
1642083690000|2022-01-13 14:21:30|11327.14|11327.14|11327.14|11327.14|11327.14|11327.14|11327.14|11327.14|0
1642083700000|2022-01-13 14:21:40|11326.56|11326.56|11326.56|11326.56|11326.56|11326.56|11326.56|11326.56|0
1642083740000|2022-01-13 14:22:20|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|11324.95|0
1642083780000|2022-01-13 14:23:00|11326.56|11326.56|11326.56|11326.56|11326.56|11326.56|11326.56|11326.56|0
1642083810000|2022-01-13 14:23:30|11325.83|11325.83|11325.11|11325.11|11325.83|11325.83|11325.11|11325.11|0
1642083890000|2022-01-13 14:24:50|11325.4|11325.4|11325.4|11325.4|11325.4|11325.4|11325.4|11325.4|0
1642083900000|2022-01-13 14:25:00|11322.18|11322.18|11323.28|11323.28|11323.28|11323.28|11322.18|11322.18|0
1642083920000|2022-01-13 14:25:20|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|11321.67|0
1642084000000|2022-01-13 14:26:40|11323.28|11323.28|11323.28|11323.28|11323.28|11323.28|11323.28|11323.28|0
1642084010000|2022-01-13 14:26:50|11323.75|11323.75|11323.75|11323.75|11323.75|11323.75|11323.75|11323.75|0
1642084030000|2022-01-13 14:27:10|11324.84|11324.84|11325.94|11325.94|11325.94|11325.94|11324.84|11324.84|0
1642084080000|2022-01-13 14:28:00|11326.41|11326.41|11326.41|11326.41|11326.41|11326.41|11326.41|11326.41|0
1642084090000|2022-01-13 14:28:10|11328.01|11328.01|11328.01|11328.01|11328.01|11328.01|11328.01|11328.01|0
1642084200000|2022-01-13 14:30:00|11329.62|11329.62|11331.7|11331.7|11331.7|11331.7|11329.62|11329.62|0
1642084230000|2022-01-13 14:30:30|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|11330.6|0
1642084240000|2022-01-13 14:30:40|11329|11329|11329|11329|11329|11329|11329|11329|0
1642084260000|2022-01-13 14:31:00|11330.09|11330.09|11331.7|11331.7|11331.7|11331.7|11330.09|11330.09|0
1642084270000|2022-01-13 14:31:10|11333.31|11333.31|11332.21|11332.21|11333.31|11333.31|11332.21|11332.21|0
1642084280000|2022-01-13 14:31:20|11332.68|11332.68|11333.78|11333.78|11333.78|11333.78|11332.68|11332.68|0
1642084300000|2022-01-13 14:31:40|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|0
1642084310000|2022-01-13 14:31:50|11330.09|11330.09|11328.48|11328.48|11330.09|11330.09|11328.48|11328.48|0
1642084320000|2022-01-13 14:32:00|11327.03|11327.03|11324.49|11324.49|11327.03|11327.03|11323.04|11323.04|0
1642084330000|2022-01-13 14:32:10|11324.96|11324.96|11324.96|11324.96|11324.96|11324.96|11324.96|11324.96|0
1642084340000|2022-01-13 14:32:20|11326.24|11326.24|11326.24|11326.24|11326.24|11326.24|11326.24|11326.24|0
1642084350000|2022-01-13 14:32:30|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|11325.77|0
1642084380000|2022-01-13 14:33:00|11325.05|11325.05|11326.65|11326.65|11326.65|11326.65|11325.05|11325.05|0
1642084390000|2022-01-13 14:33:10|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|11327.38|0
1642084410000|2022-01-13 14:33:30|11328.32|11328.32|11328.32|11328.32|11328.32|11328.32|11328.32|11328.32|0
1642084450000|2022-01-13 14:34:10|11327.85|11327.85|11327.85|11327.85|11327.85|11327.85|11327.85|11327.85|0
1642084460000|2022-01-13 14:34:20|11326.24|11326.24|11324.42|11324.42|11326.24|11326.24|11324.42|11324.42|0
1642084500000|2022-01-13 14:35:00|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|11322.81|0
1642084550000|2022-01-13 14:35:50|11321.4|11321.4|11318.19|11318.19|11321.4|11321.4|11318.19|11318.19|0
1642084570000|2022-01-13 14:36:10|11317.46|11317.46|11315.72|11315.72|11317.46|11317.46|11315.72|11315.72|0
1642084590000|2022-01-13 14:36:30|11311.56|11311.56|11309.95|11309.95|11311.56|11311.56|11309.95|11309.95|0
1642084600000|2022-01-13 14:36:40|11309.02|11309.02|11309.48|11309.48|11309.48|11309.48|11309.02|11309.02|0
1642084610000|2022-01-13 14:36:50|11308.39|11308.39|11308.39|11308.39|11308.39|11308.39|11308.39|11308.39|0
1642084620000|2022-01-13 14:37:00|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|0
1642084630000|2022-01-13 14:37:10|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|11309.95|0
1642084680000|2022-01-13 14:38:00|11310.54|11310.54|11310.54|11310.54|11310.54|11310.54|11310.54|11310.54|0
1642084690000|2022-01-13 14:38:10|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|0
1642084730000|2022-01-13 14:38:50|11312.61|11312.61|11312.61|11312.61|11312.61|11312.61|11312.61|11312.61|0
1642084750000|2022-01-13 14:39:10|11313.08|11313.08|11313.08|11313.08|11313.08|11313.08|11313.08|11313.08|0
1642084830000|2022-01-13 14:40:30|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|0
1642084840000|2022-01-13 14:40:40|11308.77|11308.77|11307.68|11307.68|11308.77|11308.77|11307.68|11307.68|0
1642084850000|2022-01-13 14:40:50|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|11308.77|0
1642084860000|2022-01-13 14:41:00|11309.24|11309.24|11308.15|11308.15|11309.24|11309.24|11308.15|11308.15|0
1642084920000|2022-01-13 14:42:00|11307.05|11307.05|11307.05|11307.05|11307.05|11307.05|11307.05|11307.05|0
1642084940000|2022-01-13 14:42:20|11305.95|11305.95|11305.95|11305.95|11305.95|11305.95|11305.95|11305.95|0
1642084970000|2022-01-13 14:42:50|11305.02|11305.02|11305.02|11305.02|11305.02|11305.02|11305.02|11305.02|0
1642085030000|2022-01-13 14:43:50|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|11303.85|0
1642085050000|2022-01-13 14:44:10|11304.98|11304.98|11304.98|11304.98|11304.98|11304.98|11304.98|11304.98|0
1642085060000|2022-01-13 14:44:20|11305.45|11305.45|11305.45|11305.45|11305.45|11305.45|11305.45|11305.45|0
1642085080000|2022-01-13 14:44:40|11307.06|11307.06|11307.06|11307.06|11307.06|11307.06|11307.06|11307.06|0
1642085090000|2022-01-13 14:44:50|11306.46|11306.46|11306.46|11306.46|11306.46|11306.46|11306.46|11306.46|0
1642085110000|2022-01-13 14:45:10|11304.85|11304.85|11304.85|11304.85|11304.85|11304.85|11304.85|11304.85|0
1642085140000|2022-01-13 14:45:40|11305.32|11305.32|11305.32|11305.32|11305.32|11305.32|11305.32|11305.32|0
1642085180000|2022-01-13 14:46:20|11304.59|11304.59|11304.59|11304.59|11304.59|11304.59|11304.59|11304.59|0
1642085190000|2022-01-13 14:46:30|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|11302.99|0
1642085220000|2022-01-13 14:47:00|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|11303.46|0
1642085260000|2022-01-13 14:47:40|11305.06|11305.06|11305.06|11305.06|11305.06|11305.06|11305.06|11305.06|0
1642085270000|2022-01-13 14:47:50|11306.67|11306.67|11306.67|11306.67|11306.67|11306.67|11306.67|11306.67|0
1642085280000|2022-01-13 14:48:00|11308.86|11308.86|11313.53|11313.53|11313.53|11313.53|11308.86|11308.86|0
1642085290000|2022-01-13 14:48:10|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|11311.93|0
1642085320000|2022-01-13 14:48:40|11310.47|11310.47|11309.74|11309.74|11310.47|11310.47|11309.74|11309.74|0
1642085330000|2022-01-13 14:48:50|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|0
1642085350000|2022-01-13 14:49:10|11310.21|11310.21|11310.21|11310.21|11310.21|11310.21|11310.21|11310.21|0
1642085420000|2022-01-13 14:50:20|11308.03|11308.03|11308.03|11308.03|11308.03|11308.03|11308.03|11308.03|0
1642085440000|2022-01-13 14:50:40|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|11304.81|0
1642085450000|2022-01-13 14:50:50|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|11303.72|0
1642085470000|2022-01-13 14:51:10|11305.17|11305.17|11305.17|11305.17|11305.17|11305.17|11305.17|11305.17|0
1642085490000|2022-01-13 14:51:30|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|11305.64|0
1642085510000|2022-01-13 14:51:50|11304.03|11304.03|11304.03|11304.03|11304.03|11304.03|11304.03|11304.03|0
1642085520000|2022-01-13 14:52:00|11302.93|11302.93|11302.93|11302.93|11302.93|11302.93|11302.93|11302.93|0
1642085560000|2022-01-13 14:52:40|11303.66|11303.66|11303.66|11303.66|11303.66|11303.66|11303.66|11303.66|0
1642085580000|2022-01-13 14:53:00|11302.05|11302.05|11300.65|11300.65|11302.05|11302.05|11300.65|11300.65|0
1642085590000|2022-01-13 14:53:10|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|11299.04|0
1642085630000|2022-01-13 14:53:50|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|0
1642085640000|2022-01-13 14:54:00|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|0
1642085670000|2022-01-13 14:54:30|11294.81|11294.81|11294.08|11294.08|11294.81|11294.81|11294.08|11294.08|0
1642085770000|2022-01-13 14:56:10|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|0
1642085780000|2022-01-13 14:56:20|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|11294.08|0
1642085790000|2022-01-13 14:56:30|11293.48|11293.48|11291.87|11291.87|11293.48|11293.48|11291.87|11291.87|0
1642085800000|2022-01-13 14:56:40|11290.26|11290.26|11287.05|11287.05|11290.26|11290.26|11287.05|11287.05|0
1642085810000|2022-01-13 14:56:50|11286.11|11286.11|11286.11|11286.11|11286.11|11286.11|11286.11|11286.11|0
1642085840000|2022-01-13 14:57:20|11287.72|11287.72|11287.72|11287.72|11287.72|11287.72|11287.72|11287.72|0
1642085850000|2022-01-13 14:57:30|11286.99|11286.99|11286.99|11286.99|11286.99|11286.99|11286.99|11286.99|0
1642085870000|2022-01-13 14:57:50|11288.08|11288.08|11288.08|11288.08|11288.08|11288.08|11288.08|11288.08|0
1642085880000|2022-01-13 14:58:00|11286.88|11286.88|11286.88|11286.88|11286.88|11286.88|11286.88|11286.88|0
1642085920000|2022-01-13 14:58:40|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|0
1642085940000|2022-01-13 14:59:00|11284.76|11284.76|11285.23|11285.23|11286.17|11286.17|11284.76|11284.76|0
1642085970000|2022-01-13 14:59:30|11284.36|11284.36|11284.36|11284.36|11284.36|11284.36|11284.36|11284.36|0
1642085980000|2022-01-13 14:59:40|11285.3|11285.3|11285.3|11285.3|11285.3|11285.3|11285.3|11285.3|0
1642085990000|2022-01-13 14:59:50|11285.77|11285.77|11286.91|11286.91|11286.91|11286.91|11285.3|11285.3|0
1642086010000|2022-01-13 15:00:10|11287.64|11287.64|11289.25|11289.25|11289.25|11289.25|11287.64|11287.64|0
1642086020000|2022-01-13 15:00:20|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|11289.72|0
1642086030000|2022-01-13 15:00:30|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|11289.25|0
1642086040000|2022-01-13 15:00:40|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|11288.78|0
1642086060000|2022-01-13 15:01:00|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|0
1642086070000|2022-01-13 15:01:10|11286.3|11286.3|11286.3|11286.3|11286.3|11286.3|11286.3|11286.3|0
1642086080000|2022-01-13 15:01:20|11285.83|11285.83|11285.83|11285.83|11285.83|11285.83|11285.83|11285.83|0
1642086110000|2022-01-13 15:01:50|11282.61|11282.61|11282.61|11282.61|11282.61|11282.61|11282.61|11282.61|0
1642086120000|2022-01-13 15:02:00|11281|11281|11281|11281|11281|11281|11281|11281|0
1642086170000|2022-01-13 15:02:50|11280.28|11280.28|11280.45|11280.45|11281.47|11281.47|11279.58|11279.58|0
1642086180000|2022-01-13 15:03:00|11279.98|11279.98|11277.94|11277.94|11279.98|11279.98|11277.94|11277.94|0
1642086190000|2022-01-13 15:03:10|11276.33|11276.33|11275.75|11275.75|11276.33|11276.33|11275.75|11275.75|0
1642086210000|2022-01-13 15:03:30|11275.28|11275.28|11274.17|11274.17|11275.28|11275.28|11274.17|11274.17|0
1642086220000|2022-01-13 15:03:40|11273.08|11273.08|11273.08|11273.08|11273.08|11273.08|11273.08|11273.08|0
1642086230000|2022-01-13 15:03:50|11272.79|11272.79|11272.32|11272.32|11272.79|11272.79|11272.32|11272.32|0
1642086240000|2022-01-13 15:04:00|11267.49|11267.49|11266.77|11266.77|11267.49|11267.49|11266.77|11266.77|0
1642086250000|2022-01-13 15:04:10|11264.51|11264.51|11262.29|11262.29|11264.51|11264.51|11262.29|11262.29|0
1642086270000|2022-01-13 15:04:30|11260.68|11260.68|11258.8|11258.8|11260.68|11260.68|11258.8|11258.8|0
1642086280000|2022-01-13 15:04:40|11258.08|11258.08|11258.08|11258.08|11258.08|11258.08|11257.79|11257.79|0
1642086290000|2022-01-13 15:04:50|11255.82|11255.82|11254.21|11254.21|11255.82|11255.82|11254.21|11254.21|0
1642086300000|2022-01-13 15:05:00|11254.79|11254.79|11254.79|11254.79|11256.4|11256.4|11254.79|11254.79|0
1642086310000|2022-01-13 15:05:10|11252.92|11252.92|11252.92|11252.92|11252.92|11252.92|11252.92|11252.92|0
1642086340000|2022-01-13 15:05:40|11252.45|11252.45|11253.39|11253.39|11253.39|11253.39|11252.45|11252.45|0
1642086350000|2022-01-13 15:05:50|11252.92|11252.92|11253.39|11253.39|11253.39|11253.39|11252.92|11252.92|0
1642086360000|2022-01-13 15:06:00|11252.81|11252.81|11253.1|11253.1|11253.1|11253.1|11252.81|11252.81|0
1642086370000|2022-01-13 15:06:10|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|0
1642086380000|2022-01-13 15:06:20|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|0
1642086390000|2022-01-13 15:06:30|11253.74|11253.74|11254.32|11254.32|11254.32|11254.32|11253.74|11253.74|0
1642086400000|2022-01-13 15:06:40|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|11253.23|0
1642086410000|2022-01-13 15:06:50|11253.7|11253.7|11253.7|11253.7|11253.7|11253.7|11253.7|11253.7|0
1642086420000|2022-01-13 15:07:00|11255.31|11255.31|11256.72|11256.72|11256.72|11256.72|11255.31|11255.31|0
1642086430000|2022-01-13 15:07:10|11257.44|11257.44|11257.44|11257.44|11257.44|11257.44|11257.44|11257.44|0
1642086490000|2022-01-13 15:08:10|11259.63|11259.63|11261.6|11261.6|11261.6|11261.6|11259.63|11259.63|0
1642086530000|2022-01-13 15:08:50|11259.99|11259.99|11259.99|11259.99|11259.99|11259.99|11259.99|11259.99|0
1642086580000|2022-01-13 15:09:40|11259.52|11259.52|11259.05|11259.05|11259.52|11259.52|11259.05|11259.05|0
1642086600000|2022-01-13 15:10:00|11257.44|11257.44|11255.84|11255.84|11257.44|11257.44|11255.84|11255.84|0
1642086620000|2022-01-13 15:10:20|11256.31|11256.31|11256.31|11256.31|11256.31|11256.31|11256.31|11256.31|0
1642086640000|2022-01-13 15:10:40|11256.02|11256.02|11256.02|11256.02|11256.02|11256.02|11256.02|11256.02|0
1642086680000|2022-01-13 15:11:20|11255.15|11255.15|11255.15|11255.15|11255.15|11255.15|11255.15|11255.15|0
1642086710000|2022-01-13 15:11:50|11256.75|11256.75|11256.75|11256.75|11256.75|11256.75|11256.75|11256.75|0
1642086740000|2022-01-13 15:12:20|11256.15|11256.15|11256.15|11256.15|11256.15|11256.15|11256.15|11256.15|0
1642086750000|2022-01-13 15:12:30|11255.68|11255.68|11255.68|11255.68|11255.68|11255.68|11255.68|11255.68|0
1642086760000|2022-01-13 15:12:40|11255.21|11255.21|11253.61|11253.61|11255.21|11255.21|11253.61|11253.61|0
1642086770000|2022-01-13 15:12:50|11252.51|11252.51|11250.43|11250.43|11252.51|11252.51|11250.43|11250.43|0
1642086840000|2022-01-13 15:14:00|11251.53|11251.53|11251.06|11251.06|11251.53|11251.53|11251.06|11251.06|0
1642086860000|2022-01-13 15:14:20|11250.59|11250.59|11250.59|11250.59|11250.59|11250.59|11250.59|11250.59|0
1642086900000|2022-01-13 15:15:00|11248.98|11248.98|11246.61|11246.61|11248.98|11248.98|11246.61|11246.61|0
1642086920000|2022-01-13 15:15:20|11247.19|11247.19|11245.58|11245.58|11247.19|11247.19|11245.58|11245.58|0
1642086940000|2022-01-13 15:15:40|11245.12|11245.12|11245.12|11245.12|11245.12|11245.12|11245.12|11245.12|0
1642086960000|2022-01-13 15:16:00|11249.94|11249.94|11250.41|11250.41|11250.41|11250.41|11249.94|11249.94|0
1642086980000|2022-01-13 15:16:20|11250.7|11250.7|11249.09|11249.09|11250.7|11250.7|11249.09|11249.09|0
1642086990000|2022-01-13 15:16:30|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|11247.48|0
1642087040000|2022-01-13 15:17:20|11247.19|11247.19|11246.72|11246.72|11247.19|11247.19|11246.72|11246.72|0
1642087050000|2022-01-13 15:17:30|11242.92|11242.92|11242.92|11242.92|11242.92|11242.92|11242.92|11242.92|0
1642087080000|2022-01-13 15:18:00|11242.46|11242.46|11239.91|11239.91|11242.46|11242.46|11239.91|11239.91|0
1642087110000|2022-01-13 15:18:30|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|0
1642087130000|2022-01-13 15:18:50|11238.34|11238.34|11238.34|11238.34|11238.34|11238.34|11238.34|11238.34|0
1642087140000|2022-01-13 15:19:00|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|11237.76|0
1642087160000|2022-01-13 15:19:20|11236.15|11236.15|11236.15|11236.15|11236.15|11236.15|11236.15|11236.15|0
1642087170000|2022-01-13 15:19:30|11237.76|11237.76|11237.29|11237.29|11237.76|11237.76|11237.29|11237.29|0
1642087190000|2022-01-13 15:19:50|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|11238.52|0
1642087250000|2022-01-13 15:20:50|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|11238.81|0
1642087260000|2022-01-13 15:21:00|11239.75|11239.75|11240.62|11240.62|11240.62|11240.62|11239.75|11239.75|0
1642087280000|2022-01-13 15:21:20|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|0
1642087290000|2022-01-13 15:21:30|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|11240.62|0
1642087310000|2022-01-13 15:21:50|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|0
1642087340000|2022-01-13 15:22:20|11242.7|11242.7|11241.09|11241.09|11242.7|11242.7|11241.09|11241.09|0
1642087350000|2022-01-13 15:22:30|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|11241.56|0
1642087370000|2022-01-13 15:22:50|11240.83|11240.83|11240.83|11240.83|11240.83|11240.83|11240.83|11240.83|0
1642087380000|2022-01-13 15:23:00|11241.3|11241.3|11241.3|11241.3|11241.3|11241.3|11241.3|11241.3|0
1642087400000|2022-01-13 15:23:20|11239.7|11239.7|11239.7|11239.7|11239.7|11239.7|11239.7|11239.7|0
1642087410000|2022-01-13 15:23:30|11239.23|11239.23|11239.23|11239.23|11239.23|11239.23|11239.23|11239.23|0
1642087430000|2022-01-13 15:23:50|11237.62|11237.62|11237.02|11237.02|11237.62|11237.62|11237.02|11237.02|0
1642087440000|2022-01-13 15:24:00|11235.41|11235.41|11232.75|11232.75|11235.41|11235.41|11232.75|11232.75|0
1642087450000|2022-01-13 15:24:10|11231.81|11231.81|11231.81|11231.81|11231.81|11231.81|11231.81|11231.81|0
1642087470000|2022-01-13 15:24:30|11230.2|11230.2|11230.2|11230.2|11230.2|11230.2|11230.2|11230.2|0
1642087480000|2022-01-13 15:24:40|11230.67|11230.67|11230.67|11230.67|11230.67|11230.67|11230.67|11230.67|0
1642087520000|2022-01-13 15:25:20|11230.2|11230.2|11230.2|11230.2|11230.2|11230.2|11230.2|11230.2|0
1642087540000|2022-01-13 15:25:40|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|0
1642087550000|2022-01-13 15:25:50|11232.33|11232.33|11232.33|11232.33|11232.33|11232.33|11232.33|11232.33|0
1642087570000|2022-01-13 15:26:10|11229.11|11229.11|11230.72|11230.72|11230.72|11230.72|11229.11|11229.11|0
1642087580000|2022-01-13 15:26:20|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|0
1642087590000|2022-01-13 15:26:30|11226.85|11226.85|11226.85|11226.85|11226.85|11226.85|11226.85|11226.85|0
1642087630000|2022-01-13 15:27:10|11225.92|11225.92|11224.31|11224.31|11225.92|11225.92|11224.31|11224.31|0
1642087650000|2022-01-13 15:27:30|11223.44|11223.44|11224.11|11224.11|11224.11|11224.11|11222.5|11222.5|0
1642087660000|2022-01-13 15:27:40|11224.4|11224.4|11224.4|11224.4|11224.4|11224.4|11224.4|11224.4|0
1642087670000|2022-01-13 15:27:50|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|0
1642087690000|2022-01-13 15:28:10|11223.88|11223.88|11223.88|11223.88|11223.88|11223.88|11223.88|11223.88|0
1642087700000|2022-01-13 15:28:20|11224.82|11224.82|11224.82|11224.82|11224.82|11224.82|11224.82|11224.82|0
1642087720000|2022-01-13 15:28:40|11225.92|11225.92|11225.92|11225.92|11225.92|11225.92|11225.92|11225.92|0
1642087740000|2022-01-13 15:29:00|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|0
1642087760000|2022-01-13 15:29:20|11224.78|11224.78|11224.78|11224.78|11224.78|11224.78|11224.78|11224.78|0
1642087790000|2022-01-13 15:29:50|11224.05|11224.05|11224.05|11224.05|11224.05|11224.05|11224.05|11224.05|0
1642087800000|2022-01-13 15:30:00|11222.44|11222.44|11222.44|11222.44|11222.44|11222.44|11222.44|11222.44|0
1642087810000|2022-01-13 15:30:10|11223.02|11223.02|11223.02|11223.02|11223.02|11223.02|11223.02|11223.02|0
1642087820000|2022-01-13 15:30:20|11223.49|11223.49|11225.84|11225.84|11225.84|11225.84|11223.49|11223.49|0
1642087840000|2022-01-13 15:30:40|11226.13|11226.13|11226.13|11226.13|11226.13|11226.13|11226.13|11226.13|0
1642087870000|2022-01-13 15:31:10|11225.19|11225.19|11225.19|11225.19|11225.19|11225.19|11225.19|11225.19|0
1642087880000|2022-01-13 15:31:20|11226.13|11226.13|11219.11|11219.11|11226.13|11226.13|11219.11|11219.11|0
1642087910000|2022-01-13 15:31:50|11216.57|11216.57|11215.97|11215.97|11216.57|11216.57|11215.97|11215.97|0
1642087920000|2022-01-13 15:32:00|11214.07|11214.07|11212.61|11212.61|11214.54|11214.54|11212.61|11212.61|0
1642087930000|2022-01-13 15:32:10|11212.14|11212.14|11212.79|11212.79|11214.4|11214.4|11212.14|11212.14|0
1642087940000|2022-01-13 15:32:20|11213.52|11213.52|11213.52|11213.52|11213.52|11213.52|11213.52|11213.52|0
1642087950000|2022-01-13 15:32:30|11211.91|11211.91|11210.71|11210.71|11211.91|11211.91|11210.71|11210.71|0
1642087960000|2022-01-13 15:32:40|11209.77|11209.77|11207.58|11207.58|11209.77|11209.77|11207.58|11207.58|0
1642087970000|2022-01-13 15:32:50|11205.97|11205.97|11202.76|11202.76|11205.97|11205.97|11202.76|11202.76|0
1642087990000|2022-01-13 15:33:10|11202.03|11202.03|11206.85|11206.85|11206.85|11206.85|11202.03|11202.03|0
1642088000000|2022-01-13 15:33:20|11205.25|11205.25|11205.25|11205.25|11205.25|11205.25|11205.25|11205.25|0
1642088020000|2022-01-13 15:33:40|11205.97|11205.97|11205.97|11205.97|11205.97|11205.97|11205.97|11205.97|0
1642088040000|2022-01-13 15:34:00|11208.05|11208.05|11205.86|11205.86|11208.05|11208.05|11205.86|11205.86|0
1642088050000|2022-01-13 15:34:10|11206.5|11206.5|11206.5|11206.5|11206.5|11206.5|11206.5|11206.5|0
1642088090000|2022-01-13 15:34:50|11207.6|11207.6|11204.38|11204.38|11207.6|11207.6|11204.38|11204.38|0
1642088100000|2022-01-13 15:35:00|11202.77|11202.77|11204.34|11204.34|11204.81|11204.81|11202.77|11202.77|0
1642088110000|2022-01-13 15:35:10|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|0
1642088120000|2022-01-13 15:35:20|11204.34|11204.34|11204.34|11204.34|11204.34|11204.34|11204.34|11204.34|0
1642088130000|2022-01-13 15:35:30|11202.73|11202.73|11201.63|11201.63|11202.73|11202.73|11201.63|11201.63|0
1642088140000|2022-01-13 15:35:40|11203.24|11203.24|11203.24|11203.24|11203.24|11203.24|11203.24|11203.24|0
1642088160000|2022-01-13 15:36:00|11202.12|11202.12|11200.51|11200.51|11202.12|11202.12|11200.51|11200.51|0
1642088180000|2022-01-13 15:36:20|11199.91|11199.91|11199.91|11199.91|11199.91|11199.91|11199.91|11199.91|0
1642088190000|2022-01-13 15:36:30|11203.12|11203.12|11202.39|11202.39|11203.12|11203.12|11201.52|11201.52|0
1642088230000|2022-01-13 15:37:10|11199.91|11199.91|11198.45|11198.45|11199.91|11199.91|11198.45|11198.45|0
1642088240000|2022-01-13 15:37:20|11197.51|11197.51|11197.98|11197.98|11197.98|11197.98|11197.51|11197.51|0
1642088260000|2022-01-13 15:37:40|11196.38|11196.38|11195.65|11195.65|11196.38|11196.38|11195.65|11195.65|0
1642088280000|2022-01-13 15:38:00|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|11194.04|0
1642088310000|2022-01-13 15:38:30|11193.44|11193.44|11193.44|11193.44|11193.44|11193.44|11193.44|11193.44|0
1642088340000|2022-01-13 15:39:00|11191.83|11191.83|11190.22|11190.22|11191.83|11191.83|11190.22|11190.22|0
1642088360000|2022-01-13 15:39:20|11188.62|11188.62|11187.01|11187.01|11188.62|11188.62|11187.01|11187.01|0
1642088380000|2022-01-13 15:39:40|11187.3|11187.3|11187.01|11187.01|11187.3|11187.3|11187.01|11187.01|0
1642088390000|2022-01-13 15:39:50|11188.62|11188.62|11190.51|11190.51|11190.98|11190.98|11188.62|11188.62|0
1642088410000|2022-01-13 15:40:10|11190.8|11190.8|11189.93|11189.93|11190.8|11190.8|11189.93|11189.93|0
1642088420000|2022-01-13 15:40:20|11189.46|11189.46|11190.22|11190.22|11190.22|11190.22|11189.46|11189.46|0
1642088430000|2022-01-13 15:40:30|11193.44|11193.44|11193.44|11193.44|11193.44|11193.44|11193.44|11193.44|0
1642088440000|2022-01-13 15:40:40|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|11191.83|0
1642088470000|2022-01-13 15:41:10|11190.22|11190.22|11188.62|11188.62|11190.22|11190.22|11188.62|11188.62|0
1642088490000|2022-01-13 15:41:30|11187.49|11187.49|11187.49|11187.49|11187.49|11187.49|11187.49|11187.49|0
1642088510000|2022-01-13 15:41:50|11186.55|11186.55|11183.74|11183.74|11186.55|11186.55|11183.74|11183.74|0
1642088530000|2022-01-13 15:42:10|11184.21|11184.21|11184.21|11184.21|11184.21|11184.21|11184.21|11184.21|0
1642088620000|2022-01-13 15:43:40|11184.5|11184.5|11183.78|11183.78|11184.5|11184.5|11183.78|11183.78|0
1642088640000|2022-01-13 15:44:00|11183.49|11183.49|11183.49|11183.49|11183.49|11183.49|11183.49|11183.49|0
1642088670000|2022-01-13 15:44:30|11183.02|11183.02|11180.47|11180.47|11183.02|11183.02|11180.47|11180.47|0
1642088700000|2022-01-13 15:45:00|11182.37|11182.37|11182.84|11182.84|11182.84|11182.84|11182.37|11182.37|0
1642088710000|2022-01-13 15:45:10|11181.23|11181.23|11184.44|11184.44|11184.44|11184.44|11181.23|11181.23|0
1642088730000|2022-01-13 15:45:30|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|0
1642088760000|2022-01-13 15:46:00|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|11187.66|0
1642088780000|2022-01-13 15:46:20|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|11186.05|0
1642088800000|2022-01-13 15:46:40|11186.78|11186.78|11185.94|11185.94|11186.78|11186.78|11185.65|11185.65|0
1642088810000|2022-01-13 15:46:50|11183.69|11183.69|11183.69|11183.69|11183.69|11183.69|11183.69|11183.69|0
1642088850000|2022-01-13 15:47:30|11182.96|11182.96|11182.23|11182.23|11182.96|11182.96|11182.23|11182.23|0
1642088910000|2022-01-13 15:48:30|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|11182.7|0
1642088920000|2022-01-13 15:48:40|11184.96|11184.96|11183.83|11183.83|11184.96|11184.96|11183.83|11183.83|0
1642088930000|2022-01-13 15:48:50|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|11184.56|0
1642088940000|2022-01-13 15:49:00|11182.95|11182.95|11180.87|11180.87|11182.95|11182.95|11180.87|11180.87|0
1642089000000|2022-01-13 15:50:00|11180.4|11180.4|11180.11|11180.11|11180.4|11180.4|11180.11|11180.11|0
1642089010000|2022-01-13 15:50:10|11178.5|11178.5|11178.5|11178.5|11178.5|11178.5|11178.5|11178.5|0
1642089020000|2022-01-13 15:50:20|11177.57|11177.57|11176.63|11176.63|11177.57|11177.57|11176.63|11176.63|0
1642089060000|2022-01-13 15:51:00|11175.53|11175.53|11173.24|11173.24|11175.53|11175.53|11173.24|11173.24|0
1642089120000|2022-01-13 15:52:00|11170.02|11170.02|11168.9|11168.9|11170.02|11170.02|11168.9|11168.9|0
1642089130000|2022-01-13 15:52:10|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|0
1642089140000|2022-01-13 15:52:20|11167.58|11167.58|11167.58|11167.58|11167.58|11167.58|11167.58|11167.58|0
1642089150000|2022-01-13 15:52:30|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|11169.19|0
1642089180000|2022-01-13 15:53:00|11170.79|11170.79|11170.79|11170.79|11170.79|11170.79|11170.79|11170.79|0
1642089210000|2022-01-13 15:53:30|11170.32|11170.32|11169.26|11169.26|11170.32|11170.32|11169.26|11169.26|0
1642089230000|2022-01-13 15:53:50|11170.86|11170.86|11169.26|11169.26|11170.86|11170.86|11169.26|11169.26|0
1642089260000|2022-01-13 15:54:20|11171.05|11171.05|11170.33|11170.33|11171.05|11171.05|11170.33|11170.33|0
1642089280000|2022-01-13 15:54:40|11170.8|11170.8|11170.8|11170.8|11170.8|11170.8|11170.8|11170.8|0
1642089310000|2022-01-13 15:55:10|11172.87|11172.87|11172.67|11172.67|11173.16|11173.16|11172.07|11172.07|0
1642089320000|2022-01-13 15:55:20|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|11173.76|0
1642089330000|2022-01-13 15:55:30|11175.37|11175.37|11175.37|11175.37|11175.37|11175.37|11175.37|11175.37|0
1642089340000|2022-01-13 15:55:40|11175.95|11175.95|11175.66|11175.66|11175.95|11175.95|11175.66|11175.66|0
1642089350000|2022-01-13 15:55:50|11176.76|11176.76|11176.76|11176.76|11176.76|11176.76|11176.76|11176.76|0
1642089360000|2022-01-13 15:56:00|11178.37|11178.37|11179.82|11179.82|11179.82|11179.82|11178.37|11178.37|0
1642089390000|2022-01-13 15:56:30|11181.43|11181.43|11183.68|11183.68|11183.68|11183.68|11181.43|11181.43|0
1642089400000|2022-01-13 15:56:40|11184.15|11184.15|11186.23|11186.23|11186.23|11186.23|11184.15|11184.15|0
1642089410000|2022-01-13 15:56:50|11186.7|11186.7|11186.7|11186.7|11186.7|11186.7|11186.7|11186.7|0
1642089420000|2022-01-13 15:57:00|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|11186.23|0
1642089440000|2022-01-13 15:57:20|11186.7|11186.7|11186.7|11186.7|11186.7|11186.7|11186.7|11186.7|0
1642089540000|2022-01-13 15:59:00|11187.17|11187.17|11187.17|11187.17|11187.17|11187.17|11187.17|11187.17|0
1642089570000|2022-01-13 15:59:30|11188.27|11188.27|11189.36|11189.36|11189.36|11189.36|11188.27|11188.27|0
1642089580000|2022-01-13 15:59:40|11189.83|11189.83|11189.83|11189.83|11189.83|11189.83|11189.83|11189.83|0
1642089590000|2022-01-13 15:59:50|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|11189.1|0
1642089620000|2022-01-13 16:00:20|11189.74|11189.74|11191.35|11191.35|11191.35|11191.35|11189.74|11189.74|0
1642089640000|2022-01-13 16:00:40|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|11194.57|0
1642089650000|2022-01-13 16:00:50|11195.3|11195.3|11195.3|11195.3|11196.02|11196.02|11195.3|11195.3|0
1642089680000|2022-01-13 16:01:20|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|0
1642089690000|2022-01-13 16:01:30|11197.37|11197.37|11197.37|11197.37|11197.37|11197.37|11197.37|11197.37|0
1642089700000|2022-01-13 16:01:40|11197.84|11197.84|11198.13|11198.13|11198.13|11198.13|11197.84|11197.84|0
1642089710000|2022-01-13 16:01:50|11197.66|11197.66|11197.66|11197.66|11197.66|11197.66|11197.66|11197.66|0
1642089750000|2022-01-13 16:02:30|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|11199.27|0
1642089770000|2022-01-13 16:02:50|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|11198.8|0
1642089780000|2022-01-13 16:03:00|11198.33|11198.33|11197.86|11197.86|11198.33|11198.33|11197.86|11197.86|0
1642089790000|2022-01-13 16:03:10|11196.26|11196.26|11194.07|11194.07|11196.26|11196.26|11194.07|11194.07|0
1642089810000|2022-01-13 16:03:30|11195.16|11195.16|11195.16|11195.16|11195.16|11195.16|11195.16|11195.16|0
1642089840000|2022-01-13 16:04:00|11194.69|11194.69|11194.69|11194.69|11194.69|11194.69|11194.69|11194.69|0
1642089860000|2022-01-13 16:04:20|11194.87|11194.87|11196.48|11196.48|11196.48|11196.48|11194.87|11194.87|0
1642089870000|2022-01-13 16:04:30|11198.09|11198.09|11198.67|11198.67|11198.67|11198.67|11198.09|11198.09|0
1642089890000|2022-01-13 16:04:50|11198.2|11198.2|11194.82|11194.82|11198.2|11198.2|11194.82|11194.82|0
1642089900000|2022-01-13 16:05:00|11193.21|11193.21|11190.51|11190.51|11193.21|11193.21|11190.51|11190.51|0
1642089930000|2022-01-13 16:05:30|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|0
1642089940000|2022-01-13 16:05:40|11193.43|11193.43|11193.43|11193.43|11193.43|11193.43|11193.43|11193.43|0
1642089960000|2022-01-13 16:06:00|11195.69|11195.69|11196.81|11196.81|11196.81|11196.81|11195.69|11195.69|0
1642089970000|2022-01-13 16:06:10|11197.54|11197.54|11197.54|11197.54|11197.54|11197.54|11197.54|11197.54|0
1642089980000|2022-01-13 16:06:20|11198.82|11198.82|11198.82|11198.82|11198.82|11198.82|11198.82|11198.82|0
1642089990000|2022-01-13 16:06:30|11200.43|11200.43|11200.43|11200.43|11200.43|11200.43|11200.43|11200.43|0
1642090010000|2022-01-13 16:06:50|11198.18|11198.18|11197.05|11197.05|11198.18|11198.18|11197.05|11197.05|0
1642090030000|2022-01-13 16:07:10|11197.52|11197.52|11197.52|11197.52|11197.52|11197.52|11197.52|11197.52|0
1642090040000|2022-01-13 16:07:20|11198.25|11198.25|11198.98|11198.98|11198.98|11198.98|11198.25|11198.25|0
1642090070000|2022-01-13 16:07:50|11200.58|11200.58|11200.58|11200.58|11200.58|11200.58|11200.58|11200.58|0
1642090090000|2022-01-13 16:08:10|11200.87|11200.87|11200.87|11200.87|11200.87|11200.87|11200.87|11200.87|0
1642090110000|2022-01-13 16:08:30|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|11201.6|0
1642090120000|2022-01-13 16:08:40|11199.99|11199.99|11200.25|11200.25|11200.72|11200.72|11199.99|11199.99|0
1642090150000|2022-01-13 16:09:10|11201.86|11201.86|11203.68|11203.68|11203.68|11203.68|11201.86|11201.86|0
1642090190000|2022-01-13 16:09:50|11202.08|11202.08|11200.98|11200.98|11202.08|11202.08|11200.98|11200.98|0
1642090230000|2022-01-13 16:10:30|11199.37|11199.37|11199.37|11199.37|11199.37|11199.37|11199.37|11199.37|0
1642090250000|2022-01-13 16:10:50|11198.9|11198.9|11198.9|11198.9|11198.9|11198.9|11198.9|11198.9|0
1642090280000|2022-01-13 16:11:20|11197.78|11197.78|11197.19|11197.19|11197.78|11197.78|11197.19|11197.19|0
1642090290000|2022-01-13 16:11:30|11195.59|11195.59|11195.69|11195.69|11196.17|11196.17|11194.56|11194.56|0
1642090300000|2022-01-13 16:11:40|11196.81|11196.81|11196.81|11196.81|11196.81|11196.81|11196.81|11196.81|0
1642090310000|2022-01-13 16:11:50|11195.2|11195.2|11193.13|11193.13|11195.2|11195.2|11193.13|11193.13|0
1642090320000|2022-01-13 16:12:00|11190.87|11190.87|11190.87|11190.87|11190.87|11190.87|11190.87|11190.87|0
1642090330000|2022-01-13 16:12:10|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|11192.48|0
1642090340000|2022-01-13 16:12:20|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|11192.01|0
1642090350000|2022-01-13 16:12:30|11191.72|11191.72|11192.01|11192.01|11192.01|11192.01|11191.72|11191.72|0
1642090380000|2022-01-13 16:13:00|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|0
1642090390000|2022-01-13 16:13:10|11192.41|11192.41|11192.41|11192.41|11194.02|11194.02|11192.41|11192.41|0
1642090400000|2022-01-13 16:13:20|11190.16|11190.16|11190.16|11190.16|11190.16|11190.16|11190.16|11190.16|0
1642090410000|2022-01-13 16:13:30|11189.87|11189.87|11189.87|11189.87|11189.87|11189.87|11189.87|11189.87|0
1642090430000|2022-01-13 16:13:50|11191.07|11191.07|11193.32|11193.32|11193.32|11193.32|11191.07|11191.07|0
1642090460000|2022-01-13 16:14:20|11192.85|11192.85|11193.43|11193.43|11193.43|11193.43|11192.85|11192.85|0
1642090480000|2022-01-13 16:14:40|11192.7|11192.7|11193.43|11193.43|11193.43|11193.43|11192.7|11192.7|0
1642090490000|2022-01-13 16:14:50|11192.7|11192.7|11192.7|11192.7|11192.7|11192.7|11192.7|11192.7|0
1642090500000|2022-01-13 16:15:00|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|11191.09|0
1642090560000|2022-01-13 16:16:00|11190.63|11190.63|11190.92|11190.92|11190.92|11190.92|11190.63|11190.63|0
1642090570000|2022-01-13 16:16:10|11191.64|11191.64|11191.64|11191.64|11191.64|11191.64|11191.64|11191.64|0
1642090580000|2022-01-13 16:16:20|11191.93|11191.93|11189.68|11189.68|11191.93|11191.93|11189.68|11189.68|0
1642090620000|2022-01-13 16:17:00|11189.39|11189.39|11187.78|11187.78|11189.39|11189.39|11187.78|11187.78|0
1642090640000|2022-01-13 16:17:20|11186.65|11186.65|11187.3|11187.3|11187.3|11187.3|11186.65|11186.65|0
1642090680000|2022-01-13 16:18:00|11187.59|11187.59|11188.31|11188.31|11188.31|11188.31|11187.59|11187.59|0
1642090690000|2022-01-13 16:18:10|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|11188.78|0
1642090740000|2022-01-13 16:19:00|11188.31|11188.31|11187.59|11187.59|11188.31|11188.31|11187.59|11187.59|0
1642090780000|2022-01-13 16:19:40|11185.98|11185.98|11185.98|11185.98|11185.98|11185.98|11185.98|11185.98|0
1642090800000|2022-01-13 16:20:00|11187.18|11187.18|11188.27|11188.27|11188.27|11188.27|11187.18|11187.18|0
1642090840000|2022-01-13 16:20:40|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|0
1642090860000|2022-01-13 16:21:00|11191.49|11191.49|11193.57|11193.57|11193.57|11193.57|11191.49|11191.49|0
1642090870000|2022-01-13 16:21:10|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|0
1642090880000|2022-01-13 16:21:20|11197.43|11197.43|11198.56|11198.56|11198.56|11198.56|11197.43|11197.43|0
1642090900000|2022-01-13 16:21:40|11199.14|11199.14|11199.14|11199.14|11199.14|11199.14|11199.14|11199.14|0
1642090910000|2022-01-13 16:21:50|11199.61|11199.61|11199.61|11199.61|11199.61|11199.61|11199.61|11199.61|0
1642090920000|2022-01-13 16:22:00|11199.14|11199.14|11200.33|11200.33|11200.33|11200.33|11199.14|11199.14|0
1642090950000|2022-01-13 16:22:30|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|11199.69|0
1642090960000|2022-01-13 16:22:40|11198.08|11198.08|11197.06|11197.06|11198.08|11198.08|11196.47|11196.47|0
1642090980000|2022-01-13 16:23:00|11197.53|11197.53|11197.06|11197.06|11197.53|11197.53|11197.06|11197.06|0
1642091000000|2022-01-13 16:23:20|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|11197.53|0
1642091020000|2022-01-13 16:23:40|11199.72|11199.72|11199.72|11199.72|11199.72|11199.72|11199.72|11199.72|0
1642091030000|2022-01-13 16:23:50|11200.3|11200.3|11200.3|11200.3|11200.3|11200.3|11200.3|11200.3|0
1642091060000|2022-01-13 16:24:20|11200.88|11200.88|11200.88|11200.88|11200.88|11200.88|11200.88|11200.88|0
1642091100000|2022-01-13 16:25:00|11199.75|11199.75|11199.75|11199.75|11199.75|11199.75|11199.75|11199.75|0
1642091110000|2022-01-13 16:25:10|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|11199.15|0
1642091120000|2022-01-13 16:25:20|11198.05|11198.05|11199.18|11199.18|11199.18|11199.18|11198.05|11198.05|0
1642091140000|2022-01-13 16:25:40|11198.71|11198.71|11198.71|11198.71|11198.71|11198.71|11198.71|11198.71|0
1642091160000|2022-01-13 16:26:00|11197.62|11197.62|11195.88|11195.88|11197.62|11197.62|11195.88|11195.88|0
1642091170000|2022-01-13 16:26:10|11195.3|11195.3|11195.3|11195.3|11195.3|11195.3|11195.3|11195.3|0
1642091180000|2022-01-13 16:26:20|11196.91|11196.91|11196.27|11196.27|11196.91|11196.91|11196.27|11196.27|0
1642091200000|2022-01-13 16:26:40|11198.52|11198.52|11198.52|11198.52|11198.52|11198.52|11198.52|11198.52|0
1642091230000|2022-01-13 16:27:10|11198.99|11198.99|11198.1|11198.1|11198.99|11198.99|11198.1|11198.1|0
1642091240000|2022-01-13 16:27:20|11194.88|11194.88|11194.88|11194.88|11194.88|11194.88|11194.88|11194.88|0
1642091250000|2022-01-13 16:27:30|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|0
1642091260000|2022-01-13 16:27:40|11195.99|11195.99|11195.99|11195.99|11195.99|11195.99|11195.99|11195.99|0
1642091270000|2022-01-13 16:27:50|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|11195.35|0
1642091280000|2022-01-13 16:28:00|11193.1|11193.1|11194.71|11194.71|11194.71|11194.71|11193.1|11193.1|0
1642091300000|2022-01-13 16:28:20|11196.96|11196.96|11198.03|11198.03|11198.03|11198.03|11196.96|11196.96|0
1642091320000|2022-01-13 16:28:40|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|11197.74|0
1642091330000|2022-01-13 16:28:50|11198.03|11198.03|11198.03|11198.03|11198.03|11198.03|11198.03|11198.03|0
1642091340000|2022-01-13 16:29:00|11198.5|11198.5|11198.5|11198.5|11198.5|11198.5|11198.5|11198.5|0
1642091350000|2022-01-13 16:29:10|11197.4|11197.4|11199.47|11199.47|11199.47|11199.47|11196.81|11196.81|0
1642091360000|2022-01-13 16:29:20|11199.93|11199.93|11199.93|11199.93|11199.93|11199.93|11199.93|11199.93|0
1642091370000|2022-01-13 16:29:30|11200.87|11200.87|11203.11|11203.11|11203.11|11203.11|11200.4|11200.4|0
1642091380000|2022-01-13 16:29:40|11199.89|11199.89|11199.89|11199.89|11199.89|11199.89|11199.89|11199.89|0
1642091390000|2022-01-13 16:29:50|11197.33|11197.33|11202.91|11202.91|11202.91|11202.91|11196.51|11196.51|0
1642148100000|2022-01-14 08:15:00|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|11095.56|0
1642148110000|2022-01-14 08:15:10|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|11093.21|0
1642148120000|2022-01-14 08:15:20|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|11091.61|0
1642148130000|2022-01-14 08:15:30|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|11090.45|0
1642148140000|2022-01-14 08:15:40|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|11088.26|0
1642148170000|2022-01-14 08:16:10|11087.16|11087.16|11083.96|11083.96|11087.16|11087.16|11083.67|11083.67|0
1642148200000|2022-01-14 08:16:40|11083.02|11083.02|11083.02|11083.02|11083.02|11083.02|11083.02|11083.02|0
1642148210000|2022-01-14 08:16:50|11083.62|11083.62|11084.22|11084.22|11084.22|11084.22|11083.62|11083.62|0
1642148220000|2022-01-14 08:17:00|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|11082.62|0
1642148230000|2022-01-14 08:17:10|11082.02|11082.02|11082.02|11082.02|11082.02|11082.02|11082.02|11082.02|0
1642148240000|2022-01-14 08:17:20|11082.49|11082.49|11077.94|11077.94|11082.49|11082.49|11077.94|11077.94|0
1642148250000|2022-01-14 08:17:30|11080.13|11080.13|11081.38|11081.38|11081.38|11081.38|11079.19|11079.19|0
1642148260000|2022-01-14 08:17:40|11080.66|11080.66|11077.17|11077.17|11080.66|11080.66|11077.17|11077.17|0
1642148270000|2022-01-14 08:17:50|11073.96|11073.96|11077.17|11077.17|11077.17|11077.17|11073.67|11073.67|0
1642148280000|2022-01-14 08:18:00|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|11077.75|0
1642148290000|2022-01-14 08:18:10|11078.48|11078.48|11080.22|11080.22|11080.22|11080.22|11078.48|11078.48|0
1642148300000|2022-01-14 08:18:20|11080.51|11080.51|11080.51|11080.51|11080.51|11080.51|11080.51|11080.51|0
1642148310000|2022-01-14 08:18:30|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|11080.98|0
1642148330000|2022-01-14 08:18:50|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|11081.58|0
1642148350000|2022-01-14 08:19:10|11082.31|11082.31|11080.86|11080.86|11082.31|11082.31|11080.86|11080.86|0
1642148360000|2022-01-14 08:19:20|11076.48|11076.48|11075.38|11075.38|11076.48|11076.48|11075.38|11075.38|0
1642148370000|2022-01-14 08:19:30|11076.52|11076.52|11080.03|11080.03|11080.03|11080.03|11076.52|11076.52|0
1642148390000|2022-01-14 08:19:50|11081.64|11081.64|11083.83|11083.83|11083.83|11083.83|11081.64|11081.64|0
1642148400000|2022-01-14 08:20:00|11084.12|11084.12|11099.66|11099.66|11099.66|11099.66|11084.12|11084.12|0
1642148410000|2022-01-14 08:20:10|11099.37|11099.37|11100.31|11100.31|11100.31|11100.31|11097.76|11097.76|0
1642148420000|2022-01-14 08:20:20|11099.84|11099.84|11099.11|11099.11|11099.84|11099.84|11099.11|11099.11|0
1642148430000|2022-01-14 08:20:30|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|11097.5|0
1642148440000|2022-01-14 08:20:40|11098.95|11098.95|11100.12|11100.12|11100.12|11100.12|11098.66|11098.66|0
1642148450000|2022-01-14 08:20:50|11098.51|11098.51|11101.82|11101.82|11101.82|11101.82|11098.51|11098.51|0
1642148460000|2022-01-14 08:21:00|11102.76|11102.76|11102.76|11102.76|11102.76|11102.76|11102.76|11102.76|0
1642148470000|2022-01-14 08:21:10|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|0
1642148490000|2022-01-14 08:21:30|11091.44|11091.44|11091.44|11091.44|11091.44|11091.44|11091.44|11091.44|0
1642148500000|2022-01-14 08:21:40|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|11094.72|0
1642148510000|2022-01-14 08:21:50|11093.31|11093.31|11093.31|11093.31|11093.31|11093.31|11093.31|11093.31|0
1642148520000|2022-01-14 08:22:00|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|0
1642148530000|2022-01-14 08:22:10|11087.48|11087.48|11086.54|11086.54|11087.48|11087.48|11086.54|11086.54|0
1642148570000|2022-01-14 08:22:50|11087.27|11087.27|11087.27|11087.27|11087.27|11087.27|11087.27|11087.27|0
1642148580000|2022-01-14 08:23:00|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|11086.17|0
1642148640000|2022-01-14 08:24:00|11086.64|11086.64|11087.84|11087.84|11087.84|11087.84|11086.64|11086.64|0
1642148650000|2022-01-14 08:24:10|11089.29|11089.29|11089.29|11089.29|11089.29|11089.29|11089.29|11089.29|0
1642148660000|2022-01-14 08:24:20|11089|11089|11084.18|11084.18|11089|11089|11082.57|11082.57|0
1642148690000|2022-01-14 08:24:50|11087.4|11087.4|11087.4|11087.4|11087.4|11087.4|11087.4|11087.4|0
1642148700000|2022-01-14 08:25:00|11082.57|11082.57|11081.39|11081.39|11082.57|11082.57|11079.35|11079.35|0
1642148710000|2022-01-14 08:25:10|11084.6|11084.6|11084.89|11084.89|11084.89|11084.89|11084.6|11084.6|0
1642148720000|2022-01-14 08:25:20|11083.44|11083.44|11087.8|11087.8|11088.53|11088.53|11083.44|11083.44|0
1642148730000|2022-01-14 08:25:30|11088.96|11088.96|11095.78|11095.78|11095.78|11095.78|11088.96|11088.96|0
1642148740000|2022-01-14 08:25:40|11094.17|11094.17|11098.11|11098.11|11098.11|11098.11|11094.17|11094.17|0
1642148760000|2022-01-14 08:26:00|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|11099.72|0
1642148770000|2022-01-14 08:26:10|11098.85|11098.85|11100.73|11100.73|11100.73|11100.73|11098.85|11098.85|0
1642148820000|2022-01-14 08:27:00|11102.18|11102.18|11105.4|11105.4|11105.4|11105.4|11102.18|11102.18|0
1642148830000|2022-01-14 08:27:10|11108.78|11108.78|11108.78|11108.78|11108.78|11108.78|11108.78|11108.78|0
1642148860000|2022-01-14 08:27:40|11114.26|11114.26|11119.72|11119.72|11119.72|11119.72|11114.26|11114.26|0
1642148880000|2022-01-14 08:28:00|11120.3|11120.3|11118.4|11118.4|11120.59|11120.59|11118.4|11118.4|0
1642148910000|2022-01-14 08:28:30|11116.79|11116.79|11116.79|11116.79|11116.79|11116.79|11116.79|11116.79|0
1642148920000|2022-01-14 08:28:40|11117.89|11117.89|11118.98|11118.98|11118.98|11118.98|11117.89|11117.89|0
1642148940000|2022-01-14 08:29:00|11119.27|11119.27|11118.69|11118.69|11119.79|11119.79|11118.69|11118.69|0
1642148960000|2022-01-14 08:29:20|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|11119.42|0
1642148970000|2022-01-14 08:29:30|11117.81|11117.81|11116.21|11116.21|11117.81|11117.81|11116.21|11116.21|0
1642148990000|2022-01-14 08:29:50|11116.68|11116.68|11116.68|11116.68|11116.68|11116.68|11116.68|11116.68|0
1642149020000|2022-01-14 08:30:20|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|11115.07|0
1642149050000|2022-01-14 08:30:50|11118.28|11118.28|11118.28|11118.28|11121.5|11121.5|11118.28|11118.28|0
1642149060000|2022-01-14 08:31:00|11123.11|11123.11|11123.11|11123.11|11123.11|11123.11|11123.11|11123.11|0
1642149100000|2022-01-14 08:31:40|11126.32|11126.32|11131.21|11131.21|11131.21|11131.21|11126.32|11126.32|0
1642149110000|2022-01-14 08:31:50|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|11131.5|0
1642149120000|2022-01-14 08:32:00|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|11132.08|0
1642149130000|2022-01-14 08:32:10|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|0
1642149160000|2022-01-14 08:32:40|11138.78|11138.78|11146.15|11146.15|11146.15|11146.15|11138.78|11138.78|0
1642149180000|2022-01-14 08:33:00|11144.55|11144.55|11141.92|11141.92|11144.55|11144.55|11141.92|11141.92|0
1642149210000|2022-01-14 08:33:30|11140.98|11140.98|11140.69|11140.69|11140.98|11140.98|11140.69|11140.69|0
1642149230000|2022-01-14 08:33:50|11138.81|11138.81|11138.81|11138.81|11138.81|11138.81|11138.81|11138.81|0
1642149240000|2022-01-14 08:34:00|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|0
1642149250000|2022-01-14 08:34:10|11130.77|11130.77|11131.93|11131.93|11131.93|11131.93|11130.77|11130.77|0
1642149300000|2022-01-14 08:35:00|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|11131.35|0
1642149360000|2022-01-14 08:36:00|11130.62|11130.62|11130.62|11130.62|11130.62|11130.62|11130.62|11130.62|0
1642149460000|2022-01-14 08:37:40|11132.03|11132.03|11133.19|11133.19|11133.19|11133.19|11132.03|11132.03|0
1642149480000|2022-01-14 08:38:00|11134.06|11134.06|11134.06|11134.06|11134.06|11134.06|11134.06|11134.06|0
1642149540000|2022-01-14 08:39:00|11134.35|11134.35|11132.28|11132.28|11134.35|11134.35|11132.28|11132.28|0
1642149550000|2022-01-14 08:39:10|11129.06|11129.06|11127.45|11127.45|11129.06|11129.06|11127.45|11127.45|0
1642149560000|2022-01-14 08:39:20|11126|11126|11126|11126|11126|11126|11126|11126|0
1642149580000|2022-01-14 08:39:40|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|0
1642149620000|2022-01-14 08:40:20|11125.93|11125.93|11122.13|11122.13|11125.93|11125.93|11122.13|11122.13|0
1642149670000|2022-01-14 08:41:10|11121.53|11121.53|11121.53|11121.53|11121.53|11121.53|11121.53|11121.53|0
1642149700000|2022-01-14 08:41:40|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|11120.66|0
1642149710000|2022-01-14 08:41:50|11121.53|11121.53|11121.53|11121.53|11121.53|11121.53|11121.53|11121.53|0
1642149730000|2022-01-14 08:42:10|11120.37|11120.37|11118.92|11118.92|11120.37|11120.37|11118.92|11118.92|0
1642149780000|2022-01-14 08:43:00|11114.09|11114.09|11114.09|11114.09|11114.09|11114.09|11114.09|11114.09|0
1642149790000|2022-01-14 08:43:10|11112.48|11112.48|11112.48|11112.48|11112.48|11112.48|11112.48|11112.48|0
1642149800000|2022-01-14 08:43:20|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|11110.88|0
1642149810000|2022-01-14 08:43:30|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|11111.97|0
1642149830000|2022-01-14 08:43:50|11111.37|11111.37|11111.37|11111.37|11111.37|11111.37|11111.37|11111.37|0
1642149860000|2022-01-14 08:44:20|11109.76|11109.76|11111.37|11111.37|11111.37|11111.37|11109.76|11109.76|0
1642149880000|2022-01-14 08:44:40|11112.98|11112.98|11114.59|11114.59|11114.59|11114.59|11112.98|11112.98|0
1642149900000|2022-01-14 08:45:00|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|11116.2|0
1642149910000|2022-01-14 08:45:10|11110.68|11110.68|11106.42|11106.42|11110.68|11110.68|11106.42|11106.42|0
1642149930000|2022-01-14 08:45:30|11109.63|11109.63|11110.36|11110.36|11110.36|11110.36|11109.63|11109.63|0
1642149950000|2022-01-14 08:45:50|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|11108.17|0
1642149960000|2022-01-14 08:46:00|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|0
1642149970000|2022-01-14 08:46:10|11104.44|11104.44|11103.97|11103.97|11104.44|11104.44|11103.97|11103.97|0
1642149980000|2022-01-14 08:46:20|11103.37|11103.37|11104.1|11104.1|11104.1|11104.1|11103.37|11103.37|0
1642149990000|2022-01-14 08:46:30|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|0
1642150000000|2022-01-14 08:46:40|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|11107.49|0
1642150020000|2022-01-14 08:47:00|11106.39|11106.39|11104.78|11104.78|11106.39|11106.39|11104.78|11104.78|0
1642150030000|2022-01-14 08:47:10|11104.49|11104.49|11104.49|11104.49|11104.49|11104.49|11104.49|11104.49|0
1642150060000|2022-01-14 08:47:40|11105.09|11105.09|11105.09|11105.09|11105.09|11105.09|11105.09|11105.09|0
1642150070000|2022-01-14 08:47:50|11101.81|11101.81|11101.81|11101.81|11101.81|11101.81|11101.81|11101.81|0
1642150080000|2022-01-14 08:48:00|11102.39|11102.39|11102.97|11102.97|11102.97|11102.97|11102.39|11102.39|0
1642150090000|2022-01-14 08:48:10|11104.58|11104.58|11104.58|11104.58|11104.58|11104.58|11104.58|11104.58|0
1642150100000|2022-01-14 08:48:20|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|11103.85|0
1642150140000|2022-01-14 08:49:00|11105.3|11105.3|11105.88|11105.88|11105.88|11105.88|11105.3|11105.3|0
1642150150000|2022-01-14 08:49:10|11106.35|11106.35|11109.57|11109.57|11109.57|11109.57|11106.35|11106.35|0
1642150170000|2022-01-14 08:49:30|11112.78|11112.78|11114.39|11114.39|11114.39|11114.39|11112.78|11112.78|0
1642150200000|2022-01-14 08:50:00|11113.59|11113.59|11116.25|11116.25|11116.25|11116.25|11113.59|11113.59|0
1642150220000|2022-01-14 08:50:20|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|11114.64|0
1642150230000|2022-01-14 08:50:30|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|11116.09|0
1642150240000|2022-01-14 08:50:40|11118.16|11118.16|11121.08|11121.08|11121.08|11121.08|11118.16|11118.16|0
1642150250000|2022-01-14 08:50:50|11117.86|11117.86|11117.86|11117.86|11117.86|11117.86|11117.86|11117.86|0
1642150260000|2022-01-14 08:51:00|11118.33|11118.33|11118.33|11118.33|11118.33|11118.33|11118.33|11118.33|0
1642150270000|2022-01-14 08:51:10|11116.72|11116.72|11116.72|11116.72|11116.72|11116.72|11116.72|11116.72|0
1642150290000|2022-01-14 08:51:30|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|0
1642150330000|2022-01-14 08:52:10|11114.73|11114.73|11113.13|11113.13|11114.73|11114.73|11113.13|11113.13|0
1642150350000|2022-01-14 08:52:30|11109.91|11109.91|11107.14|11107.14|11109.91|11109.91|11107.14|11107.14|0
1642150380000|2022-01-14 08:53:00|11106.41|11106.41|11106.41|11106.41|11106.41|11106.41|11106.41|11106.41|0
1642150410000|2022-01-14 08:53:30|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|11103.19|0
1642150440000|2022-01-14 08:54:00|11100.94|11100.94|11107.37|11107.37|11107.37|11107.37|11100.94|11100.94|0
1642150460000|2022-01-14 08:54:20|11108.78|11108.78|11108.78|11108.78|11108.78|11108.78|11108.78|11108.78|0
1642150490000|2022-01-14 08:54:50|11108.31|11108.31|11108.31|11108.31|11108.31|11108.31|11108.31|11108.31|0
1642150500000|2022-01-14 08:55:00|11106.7|11106.7|11106.7|11106.7|11106.7|11106.7|11106.41|11106.41|0
1642150540000|2022-01-14 08:55:40|11108.31|11108.31|11108.31|11108.31|11108.31|11108.31|11108.31|11108.31|0
1642150560000|2022-01-14 08:56:00|11108.89|11108.89|11110.5|11110.5|11110.5|11110.5|11108.89|11108.89|0
1642150620000|2022-01-14 08:57:00|11112.11|11112.11|11111.64|11111.64|11112.11|11112.11|11111.64|11111.64|0
1642150630000|2022-01-14 08:57:10|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|11110.91|0
1642150650000|2022-01-14 08:57:30|11112.52|11112.52|11113.1|11113.1|11113.1|11113.1|11112.52|11112.52|0
1642150660000|2022-01-14 08:57:40|11111.49|11111.49|11109.88|11109.88|11111.49|11111.49|11109.88|11109.88|0
1642150710000|2022-01-14 08:58:30|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|11116.3|0
1642150720000|2022-01-14 08:58:40|11114.27|11114.27|11114.56|11114.56|11114.56|11114.56|11114.27|11114.27|0
1642150730000|2022-01-14 08:58:50|11114.09|11114.09|11114.09|11114.09|11114.09|11114.09|11114.09|11114.09|0
1642150740000|2022-01-14 08:59:00|11115.25|11115.25|11115.83|11115.83|11115.83|11115.83|11115.25|11115.25|0
1642150750000|2022-01-14 08:59:10|11112.61|11112.61|11119.05|11119.05|11119.05|11119.05|11112.61|11112.61|0
1642150800000|2022-01-14 09:00:00|11119.52|11119.52|11120.46|11120.46|11120.46|11120.46|11119.52|11119.52|0
1642150810000|2022-01-14 09:00:10|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|0
1642150830000|2022-01-14 09:00:30|11120.33|11120.33|11120.33|11120.33|11120.33|11120.33|11120.33|11120.33|0
1642150920000|2022-01-14 09:02:00|11118.72|11118.72|11118.72|11118.72|11118.72|11118.72|11118.72|11118.72|0
1642150930000|2022-01-14 09:02:10|11118.14|11118.14|11118.14|11118.14|11118.14|11118.14|11118.14|11118.14|0
1642150970000|2022-01-14 09:02:50|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|11117.85|0
1642150980000|2022-01-14 09:03:00|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|11118.45|0
1642150990000|2022-01-14 09:03:10|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|11116.84|0
1642151000000|2022-01-14 09:03:20|11115.23|11115.23|11115.23|11115.23|11115.23|11115.23|11115.23|11115.23|0
1642151030000|2022-01-14 09:03:50|11114.63|11114.63|11114.63|11114.63|11114.63|11114.63|11114.63|11114.63|0
1642151040000|2022-01-14 09:04:00|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|11115.1|0
1642151070000|2022-01-14 09:04:30|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|11114.01|0
1642151090000|2022-01-14 09:04:50|11120.44|11120.44|11120.44|11120.44|11120.44|11120.44|11120.44|11120.44|0
1642151100000|2022-01-14 09:05:00|11122.05|11122.05|11120.44|11120.44|11122.05|11122.05|11120.44|11120.44|0
1642151130000|2022-01-14 09:05:30|11123.66|11123.66|11122.05|11122.05|11123.66|11123.66|11120.44|11120.44|0
1642151140000|2022-01-14 09:05:40|11118.83|11118.83|11119.93|11119.93|11119.93|11119.93|11118.83|11118.83|0
1642151160000|2022-01-14 09:06:00|11119.35|11119.35|11118.48|11118.48|11119.35|11119.35|11118.48|11118.48|0
1642151180000|2022-01-14 09:06:20|11120.08|11120.08|11118.48|11118.48|11120.08|11120.08|11118.48|11118.48|0
1642151190000|2022-01-14 09:06:30|11116.87|11116.87|11116.87|11116.87|11116.87|11116.87|11116.87|11116.87|0
1642151200000|2022-01-14 09:06:40|11115.93|11115.93|11115.93|11115.93|11115.93|11115.93|11115.93|11115.93|0
1642151210000|2022-01-14 09:06:50|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|11119.14|0
1642151260000|2022-01-14 09:07:40|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|11117.54|0
1642151270000|2022-01-14 09:07:50|11119.73|11119.73|11123.3|11123.3|11123.3|11123.3|11118.63|11118.63|0
1642151360000|2022-01-14 09:09:20|11122.21|11122.21|11122.21|11122.21|11122.21|11122.21|11122.21|11122.21|0
1642151380000|2022-01-14 09:09:40|11121.11|11121.11|11121.11|11121.11|11121.11|11121.11|11121.11|11121.11|0
1642151400000|2022-01-14 09:10:00|11120.64|11120.64|11116.33|11116.33|11120.64|11120.64|11116.33|11116.33|0
1642151410000|2022-01-14 09:10:10|11116.62|11116.62|11116.62|11116.62|11116.62|11116.62|11116.62|11116.62|0
1642151430000|2022-01-14 09:10:30|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|11115.89|0
1642151470000|2022-01-14 09:11:10|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|11111.07|0
1642151490000|2022-01-14 09:11:30|11110.13|11110.13|11110.13|11110.13|11110.13|11110.13|11110.13|11110.13|0
1642151510000|2022-01-14 09:11:50|11108.68|11108.68|11108.68|11108.68|11108.68|11108.68|11108.68|11108.68|0
1642151530000|2022-01-14 09:12:10|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|11110.28|0
1642151540000|2022-01-14 09:12:20|11110.75|11110.75|11111.91|11111.91|11111.91|11111.91|11110.75|11110.75|0
1642151550000|2022-01-14 09:12:30|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|11112.2|0
1642151580000|2022-01-14 09:13:00|11112.49|11112.49|11113.08|11113.08|11113.08|11113.08|11112.49|11112.49|0
1642151590000|2022-01-14 09:13:10|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|11113.37|0
1642151630000|2022-01-14 09:13:50|11114.46|11114.46|11114.46|11114.46|11114.46|11114.46|11114.46|11114.46|0
1642151640000|2022-01-14 09:14:00|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|11119.29|0
1642151650000|2022-01-14 09:14:10|11119.75|11119.75|11119.75|11119.75|11119.75|11119.75|11119.75|11119.75|0
1642151670000|2022-01-14 09:14:30|11121.16|11121.16|11124.7|11124.7|11127.04|11127.04|11121.16|11121.16|0
1642151720000|2022-01-14 09:15:20|11126.3|11126.3|11129.01|11129.01|11129.01|11129.01|11126.3|11126.3|0
1642151770000|2022-01-14 09:16:10|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|11125.79|0
1642151790000|2022-01-14 09:16:30|11127.24|11127.24|11127.24|11127.24|11127.24|11127.24|11127.24|11127.24|0
1642151840000|2022-01-14 09:17:20|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|0
1642151900000|2022-01-14 09:18:20|11129.72|11129.72|11128.11|11128.11|11131.33|11131.33|11128.11|11128.11|0
1642151910000|2022-01-14 09:18:30|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|11124.9|0
1642151920000|2022-01-14 09:18:40|11123.29|11123.29|11121.68|11121.68|11123.29|11123.29|11121.68|11121.68|0
1642151940000|2022-01-14 09:19:00|11120.23|11120.23|11118.62|11118.62|11120.23|11120.23|11118.62|11118.62|0
1642151950000|2022-01-14 09:19:10|11120.23|11120.23|11120.74|11120.74|11121.84|11121.84|11120.23|11120.23|0
1642151960000|2022-01-14 09:19:20|11122.35|11122.35|11122.35|11122.35|11122.35|11122.35|11122.35|11122.35|0
1642152000000|2022-01-14 09:20:00|11123.96|11123.96|11123.96|11123.96|11123.96|11123.96|11123.96|11123.96|0
1642152030000|2022-01-14 09:20:30|11119.13|11119.13|11120.74|11120.74|11120.74|11120.74|11119.13|11119.13|0
1642152040000|2022-01-14 09:20:40|11119.13|11119.13|11117.53|11117.53|11119.13|11119.13|11117.53|11117.53|0
1642152050000|2022-01-14 09:20:50|11120.74|11120.74|11125.48|11125.48|11125.48|11125.48|11120.74|11120.74|0
1642152060000|2022-01-14 09:21:00|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|0
1642152080000|2022-01-14 09:21:20|11133.01|11133.01|11134.17|11134.17|11134.46|11134.46|11133.01|11133.01|0
1642152160000|2022-01-14 09:22:40|11127.74|11127.74|11126.13|11126.13|11127.74|11127.74|11126.13|11126.13|0
1642152170000|2022-01-14 09:22:50|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|0
1642152180000|2022-01-14 09:23:00|11126.13|11126.13|11126.13|11126.13|11126.13|11126.13|11126.13|11126.13|0
1642152200000|2022-01-14 09:23:20|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|0
1642152220000|2022-01-14 09:23:40|11126.8|11126.8|11126.8|11126.8|11126.8|11126.8|11126.8|11126.8|0
1642152230000|2022-01-14 09:23:50|11124.61|11124.61|11124.61|11124.61|11124.61|11124.61|11124.61|11124.61|0
1642152270000|2022-01-14 09:24:30|11123|11123|11123|11123|11123|11123|11123|11123|0
1642152280000|2022-01-14 09:24:40|11120.92|11120.92|11116.83|11116.83|11120.92|11120.92|11116.83|11116.83|0
1642152290000|2022-01-14 09:24:50|11115.63|11115.63|11114.03|11114.03|11115.63|11115.63|11114.03|11114.03|0
1642152300000|2022-01-14 09:25:00|11112.42|11112.42|11115.63|11115.63|11115.63|11115.63|11112.42|11112.42|0
1642152310000|2022-01-14 09:25:10|11114.03|11114.03|11111.84|11111.84|11114.03|11114.03|11111.84|11111.84|0
1642152320000|2022-01-14 09:25:20|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|11110.23|0
1642152330000|2022-01-14 09:25:30|11110.52|11110.52|11112.13|11112.13|11112.13|11112.13|11110.52|11110.52|0
1642152350000|2022-01-14 09:25:50|11113.73|11113.73|11112.13|11112.13|11113.73|11113.73|11112.13|11112.13|0
1642152380000|2022-01-14 09:26:20|11106.87|11106.87|11105.11|11105.11|11106.87|11106.87|11105.11|11105.11|0
1642152390000|2022-01-14 09:26:30|11101.9|11101.9|11100.74|11100.74|11101.9|11101.9|11100.74|11100.74|0
1642152400000|2022-01-14 09:26:40|11100.16|11100.16|11096.94|11096.94|11100.16|11100.16|11096.94|11096.94|0
1642152420000|2022-01-14 09:27:00|11096.47|11096.47|11096.47|11096.47|11096.47|11096.47|11096.47|11096.47|0
1642152430000|2022-01-14 09:27:10|11091.65|11091.65|11088.43|11088.43|11091.65|11091.65|11088.43|11088.43|0
1642152460000|2022-01-14 09:27:40|11091.65|11091.65|11093.84|11093.84|11093.84|11093.84|11091.65|11091.65|0
1642152470000|2022-01-14 09:27:50|11090.62|11090.62|11090.11|11090.11|11091.71|11091.71|11090.11|11090.11|0
1642152480000|2022-01-14 09:28:00|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|11093.32|0
1642152540000|2022-01-14 09:29:00|11091.13|11091.13|11091.13|11091.13|11091.13|11091.13|11091.13|11091.13|0
1642152550000|2022-01-14 09:29:10|11089.93|11089.93|11089.93|11089.93|11089.93|11089.93|11089.93|11089.93|0
1642152570000|2022-01-14 09:29:30|11091.54|11091.54|11092.48|11092.48|11092.48|11092.48|11091.54|11091.54|0
1642152610000|2022-01-14 09:30:10|11098.91|11098.91|11099.49|11099.49|11101.1|11101.1|11098.91|11098.91|0
1642152640000|2022-01-14 09:30:40|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|11101.1|0
1642152650000|2022-01-14 09:30:50|11101.57|11101.57|11101.57|11101.57|11101.57|11101.57|11101.57|11101.57|0
1642152660000|2022-01-14 09:31:00|11103.6|11103.6|11110.1|11110.1|11110.1|11110.1|11103.6|11103.6|0
1642152690000|2022-01-14 09:31:30|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|0
1642152700000|2022-01-14 09:31:40|11109.66|11109.66|11108.93|11108.93|11109.66|11109.66|11108.93|11108.93|0
1642152710000|2022-01-14 09:31:50|11109.87|11109.87|11112.77|11112.77|11112.77|11112.77|11109.87|11109.87|0
1642152730000|2022-01-14 09:32:10|11113.35|11113.35|11113.35|11113.35|11113.35|11113.35|11113.35|11113.35|0
1642152780000|2022-01-14 09:33:00|11113.65|11113.65|11115.9|11115.9|11115.9|11115.9|11113.65|11113.65|0
1642152830000|2022-01-14 09:33:50|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|11120.72|0
1642152860000|2022-01-14 09:34:20|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|11121.19|0
1642152880000|2022-01-14 09:34:40|11122.8|11122.8|11124.41|11124.41|11124.41|11124.41|11122.8|11122.8|0
1642152900000|2022-01-14 09:35:00|11125.14|11125.14|11131.1|11131.1|11131.1|11131.1|11125.14|11125.14|0
1642152910000|2022-01-14 09:35:10|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|11132.23|0
1642152930000|2022-01-14 09:35:30|11133.32|11133.32|11133.32|11133.32|11133.32|11133.32|11133.32|11133.32|0
1642152970000|2022-01-14 09:36:10|11131.92|11131.92|11130.31|11130.31|11131.92|11131.92|11130.31|11130.31|0
1642153020000|2022-01-14 09:37:00|11131.92|11131.92|11131.92|11131.92|11131.92|11131.92|11131.92|11131.92|0
1642153050000|2022-01-14 09:37:30|11130.31|11130.31|11128.7|11128.7|11130.31|11130.31|11128.7|11128.7|0
1642153060000|2022-01-14 09:37:40|11128.23|11128.23|11128.23|11128.23|11128.23|11128.23|11128.23|11128.23|0
1642153100000|2022-01-14 09:38:20|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|0
1642153150000|2022-01-14 09:39:10|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|11128.37|0
1642153160000|2022-01-14 09:39:20|11125.16|11125.16|11121.94|11121.94|11125.16|11125.16|11121.94|11121.94|0
1642153170000|2022-01-14 09:39:30|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|0
1642153230000|2022-01-14 09:40:30|11121.68|11121.68|11121.68|11121.68|11121.68|11121.68|11121.68|11121.68|0
1642153260000|2022-01-14 09:41:00|11126.51|11126.51|11130.19|11130.19|11130.19|11130.19|11126.51|11126.51|0
1642153270000|2022-01-14 09:41:10|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|11129.72|0
1642153300000|2022-01-14 09:41:40|11128.32|11128.32|11128.32|11128.32|11128.32|11128.32|11128.32|11128.32|0
1642153320000|2022-01-14 09:42:00|11126.13|11126.13|11126.13|11126.13|11126.13|11126.13|11126.13|11126.13|0
1642153350000|2022-01-14 09:42:30|11127.29|11127.29|11127.58|11127.58|11127.58|11127.58|11127|11127|0
1642153380000|2022-01-14 09:43:00|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|11128.45|0
1642153390000|2022-01-14 09:43:10|11129.39|11129.39|11130.62|11130.62|11130.62|11130.62|11129.39|11129.39|0
1642153440000|2022-01-14 09:44:00|11130.91|11130.91|11131.2|11131.2|11131.2|11131.2|11130.91|11130.91|0
1642153460000|2022-01-14 09:44:20|11130.6|11130.6|11132.2|11132.2|11132.2|11132.2|11130.6|11130.6|0
1642153470000|2022-01-14 09:44:30|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|11135.42|0
1642153480000|2022-01-14 09:44:40|11137.03|11137.03|11135.42|11135.42|11137.03|11137.03|11135.42|11135.42|0
1642153500000|2022-01-14 09:45:00|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|11135.71|0
1642153520000|2022-01-14 09:45:20|11134.55|11134.55|11131.62|11131.62|11134.84|11134.84|11131.62|11131.62|0
1642153560000|2022-01-14 09:46:00|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|11132.09|0
1642153690000|2022-01-14 09:48:10|11131|11131|11131|11131|11131|11131|11131|11131|0
1642153760000|2022-01-14 09:49:20|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|0
1642153770000|2022-01-14 09:49:30|11128.86|11128.86|11127.99|11127.99|11128.86|11128.86|11127.99|11127.99|0
1642153780000|2022-01-14 09:49:40|11127.52|11127.52|11127.05|11127.05|11127.52|11127.52|11127.05|11127.05|0
1642153800000|2022-01-14 09:50:00|11125.96|11125.96|11123.99|11123.99|11125.96|11125.96|11123.99|11123.99|0
1642153810000|2022-01-14 09:50:10|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|11125.09|0
1642153820000|2022-01-14 09:50:20|11123.48|11123.48|11125.09|11125.09|11125.09|11125.09|11123.48|11123.48|0
1642153850000|2022-01-14 09:50:50|11126.69|11126.69|11126.69|11126.69|11126.69|11126.69|11126.69|11126.69|0
1642153860000|2022-01-14 09:51:00|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|11128.15|0
1642153880000|2022-01-14 09:51:20|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|11127.02|0
1642153900000|2022-01-14 09:51:40|11125.41|11125.41|11126.51|11126.51|11126.51|11126.51|11125.41|11125.41|0
1642153990000|2022-01-14 09:53:10|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|0
1642154010000|2022-01-14 09:53:30|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|11129.21|0
1642154020000|2022-01-14 09:53:40|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|11127.6|0
1642154040000|2022-01-14 09:54:00|11127.89|11127.89|11129.05|11129.05|11129.05|11129.05|11127.89|11127.89|0
1642154090000|2022-01-14 09:54:50|11132.27|11132.27|11133.88|11133.88|11133.88|11133.88|11132.27|11132.27|0
1642154120000|2022-01-14 09:55:20|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|11135.48|0
1642154130000|2022-01-14 09:55:30|11134.55|11134.55|11134.55|11134.55|11134.55|11134.55|11134.55|11134.55|0
1642154150000|2022-01-14 09:55:50|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|11133.97|0
1642154170000|2022-01-14 09:56:10|11132.36|11132.36|11132.36|11132.36|11132.36|11132.36|11132.36|11132.36|0
1642154310000|2022-01-14 09:58:30|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|11132.65|0
1642154350000|2022-01-14 09:59:10|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|11131.04|0
1642154370000|2022-01-14 09:59:30|11129.43|11129.43|11129.43|11129.43|11129.43|11129.43|11129.43|11129.43|0
1642154400000|2022-01-14 10:00:00|11128.96|11128.96|11128.49|11128.49|11128.96|11128.96|11128.49|11128.49|0
1642154410000|2022-01-14 10:00:10|11127.76|11127.76|11127.76|11127.76|11127.76|11127.76|11127.76|11127.76|0
1642154460000|2022-01-14 10:01:00|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|11127.29|0
1642154470000|2022-01-14 10:01:10|11126.82|11126.82|11126.82|11126.82|11126.82|11126.82|11126.82|11126.82|0
1642154480000|2022-01-14 10:01:20|11122|11122|11122|11122|11122|11122|11122|11122|0
1642154570000|2022-01-14 10:02:50|11120.39|11120.39|11116.86|11116.86|11120.39|11120.39|11116.86|11116.86|0
1642154590000|2022-01-14 10:03:10|11112.04|11112.04|11112.04|11112.04|11112.04|11112.04|11112.04|11112.04|0
1642154630000|2022-01-14 10:03:50|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|11114.23|0
1642154640000|2022-01-14 10:04:00|11113.13|11113.13|11112.04|11112.04|11113.13|11113.13|11112.04|11112.04|0
1642154660000|2022-01-14 10:04:20|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|11110.94|0
1642154690000|2022-01-14 10:04:50|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|0
1642154700000|2022-01-14 10:05:00|11109.38|11109.38|11108.91|11108.91|11109.38|11109.38|11108.91|11108.91|0
1642154750000|2022-01-14 10:05:50|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|11109.85|0
1642154760000|2022-01-14 10:06:00|11111.45|11111.45|11111.92|11111.92|11111.92|11111.92|11111.45|11111.45|0
1642154880000|2022-01-14 10:08:00|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|11114.11|0
1642154890000|2022-01-14 10:08:10|11112.51|11112.51|11111.64|11111.64|11112.51|11112.51|11111.64|11111.64|0
1642154900000|2022-01-14 10:08:20|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|11111.17|0
1642154910000|2022-01-14 10:08:30|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|11109.56|0
1642154920000|2022-01-14 10:08:40|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|0
1642154950000|2022-01-14 10:09:10|11111.77|11111.77|11111.77|11111.77|11111.77|11111.77|11111.77|11111.77|0
1642155060000|2022-01-14 10:11:00|11110.83|11110.83|11109.96|11109.96|11110.83|11110.83|11109.96|11109.96|0
1642155140000|2022-01-14 10:12:20|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|11105.13|0
1642155190000|2022-01-14 10:13:10|11102.94|11102.94|11098.27|11098.27|11102.94|11102.94|11098.27|11098.27|0
1642155200000|2022-01-14 10:13:20|11095.05|11095.05|11095.05|11095.05|11095.05|11095.05|11095.05|11095.05|0
1642155210000|2022-01-14 10:13:30|11093.17|11093.17|11092.7|11092.7|11093.17|11093.17|11092.7|11092.7|0
1642155220000|2022-01-14 10:13:40|11094.31|11094.31|11094.31|11094.31|11094.31|11094.31|11094.31|11094.31|0
1642155230000|2022-01-14 10:13:50|11093.44|11093.44|11093.44|11093.44|11093.44|11093.44|11093.44|11093.44|0
1642155240000|2022-01-14 10:14:00|11092.32|11092.32|11092.32|11092.32|11092.32|11092.32|11092.32|11092.32|0
1642155300000|2022-01-14 10:15:00|11093.41|11093.41|11093.41|11093.41|11093.41|11093.41|11093.41|11093.41|0
1642155310000|2022-01-14 10:15:10|11091.23|11091.23|11091.23|11091.23|11091.23|11091.23|11091.23|11091.23|0
1642155340000|2022-01-14 10:15:40|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|11090.03|0
1642155380000|2022-01-14 10:16:20|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|11083.6|0
1642155420000|2022-01-14 10:17:00|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|11083.13|0
1642155460000|2022-01-14 10:17:40|11084.33|11084.33|11084.33|11084.33|11084.33|11084.33|11084.33|11084.33|0
1642155470000|2022-01-14 10:17:50|11082.72|11082.72|11082.72|11082.72|11082.72|11082.72|11082.72|11082.72|0
1642155500000|2022-01-14 10:18:20|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|11080.17|0
1642155570000|2022-01-14 10:19:30|11080.9|11080.9|11081.37|11081.37|11081.37|11081.37|11080.9|11080.9|0
1642155590000|2022-01-14 10:19:50|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|11080.9|0
1642155680000|2022-01-14 10:21:20|11084.11|11084.11|11084.11|11084.11|11084.11|11084.11|11084.11|11084.11|0
1642155690000|2022-01-14 10:21:30|11085.05|11085.05|11085.99|11085.99|11085.99|11085.99|11085.05|11085.05|0
1642155720000|2022-01-14 10:22:00|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|11085.41|0
1642155760000|2022-01-14 10:22:40|11084.94|11084.94|11086.55|11086.55|11086.55|11086.55|11084.94|11084.94|0
1642155770000|2022-01-14 10:22:50|11084.94|11084.94|11084.94|11084.94|11084.94|11084.94|11084.94|11084.94|0
1642155780000|2022-01-14 10:23:00|11084.21|11084.21|11083.49|11083.49|11084.21|11084.21|11083.49|11083.49|0
1642155790000|2022-01-14 10:23:10|11085.1|11085.1|11085.1|11085.1|11085.1|11085.1|11085.1|11085.1|0
1642155880000|2022-01-14 10:24:40|11079.8|11079.8|11079.33|11079.33|11079.8|11079.8|11079.33|11079.33|0
1642155900000|2022-01-14 10:25:00|11077.59|11077.59|11077.59|11077.59|11077.59|11077.59|11077.59|11077.59|0
1642155910000|2022-01-14 10:25:10|11078.75|11078.75|11076.11|11076.11|11079.33|11079.33|11074.51|11074.51|0
1642155920000|2022-01-14 10:25:20|11074.51|11074.51|11074.51|11074.51|11074.51|11074.51|11074.51|11074.51|0
1642155960000|2022-01-14 10:26:00|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|11074.8|0
1642155970000|2022-01-14 10:26:10|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|0
1642156000000|2022-01-14 10:26:40|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|11076.99|0
1642156070000|2022-01-14 10:27:50|11075.58|11075.58|11073.39|11073.39|11075.58|11075.58|11073.39|11073.39|0
1642156100000|2022-01-14 10:28:20|11078.21|11078.21|11076.6|11076.6|11078.21|11078.21|11076.6|11076.6|0
1642156120000|2022-01-14 10:28:40|11076|11076|11076|11076|11076|11076|11076|11076|0
1642156130000|2022-01-14 10:28:50|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|0
1642156150000|2022-01-14 10:29:10|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|11072.19|0
1642156160000|2022-01-14 10:29:20|11070.58|11070.58|11070.58|11070.58|11070.58|11070.58|11070.58|11070.58|0
1642156190000|2022-01-14 10:29:50|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|0
1642156200000|2022-01-14 10:30:00|11069.95|11069.95|11069.48|11069.48|11069.95|11069.95|11069.48|11069.48|0
1642156260000|2022-01-14 10:31:00|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|11068.39|0
1642156350000|2022-01-14 10:32:30|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|11067.29|0
1642156400000|2022-01-14 10:33:20|11063.44|11063.44|11064.02|11064.02|11064.02|11064.02|11063.44|11063.44|0
1642156430000|2022-01-14 10:33:50|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|11060.81|0
1642156450000|2022-01-14 10:34:10|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|0
1642156460000|2022-01-14 10:34:20|11064.16|11064.16|11065.57|11065.57|11065.57|11065.57|11064.16|11064.16|0
1642156500000|2022-01-14 10:35:00|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|0
1642156510000|2022-01-14 10:35:10|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|11066.13|0
1642156540000|2022-01-14 10:35:40|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|0
1642156550000|2022-01-14 10:35:50|11063.36|11063.36|11058.06|11058.06|11063.36|11063.36|11058.06|11058.06|0
1642156600000|2022-01-14 10:36:40|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|0
1642156610000|2022-01-14 10:36:50|11056.46|11056.46|11058.06|11058.06|11058.06|11058.06|11054.85|11054.85|0
1642156620000|2022-01-14 10:37:00|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|11059.67|0
1642156710000|2022-01-14 10:38:30|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|11059.07|0
1642156770000|2022-01-14 10:39:30|11057.46|11057.46|11057.46|11057.46|11057.46|11057.46|11057.46|11057.46|0
1642156790000|2022-01-14 10:39:50|11059.07|11059.07|11061.26|11061.26|11061.26|11061.26|11059.07|11059.07|0
1642156810000|2022-01-14 10:40:10|11062.36|11062.36|11063.81|11063.81|11063.81|11063.81|11062.36|11062.36|0
1642156820000|2022-01-14 10:40:20|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|0
1642156830000|2022-01-14 10:40:30|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|0
1642156840000|2022-01-14 10:40:40|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|0
1642156870000|2022-01-14 10:41:10|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|0
1642156880000|2022-01-14 10:41:20|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|0
1642156910000|2022-01-14 10:41:50|11063.09|11063.09|11063.09|11063.09|11063.09|11063.09|11063.09|11063.09|0
1642156940000|2022-01-14 10:42:20|11059.87|11059.87|11060.96|11060.96|11060.96|11060.96|11059.87|11059.87|0
1642156970000|2022-01-14 10:42:50|11059.76|11059.76|11059.76|11059.76|11059.76|11059.76|11059.76|11059.76|0
1642156980000|2022-01-14 10:43:00|11057.51|11057.51|11057.51|11057.51|11057.51|11057.51|11057.51|11057.51|0
1642156990000|2022-01-14 10:43:10|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|11058.71|0
1642157020000|2022-01-14 10:43:40|11057.3|11057.3|11056.83|11056.83|11057.3|11057.3|11056.83|11056.83|0
1642157040000|2022-01-14 10:44:00|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|0
1642157050000|2022-01-14 10:44:10|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|11051.54|0
1642157060000|2022-01-14 10:44:20|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|11050.6|0
1642157070000|2022-01-14 10:44:30|11047.38|11047.38|11048.99|11048.99|11048.99|11048.99|11047.38|11047.38|0
1642157120000|2022-01-14 10:45:20|11048.26|11048.26|11044.98|11044.98|11048.26|11048.26|11044.98|11044.98|0
1642157150000|2022-01-14 10:45:50|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|11046.59|0
1642157170000|2022-01-14 10:46:10|11047.68|11047.68|11047.68|11047.68|11047.68|11047.68|11047.68|11047.68|0
1642157190000|2022-01-14 10:46:30|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|0
1642157290000|2022-01-14 10:48:10|11046.48|11046.48|11046.48|11046.48|11046.48|11046.48|11046.48|11046.48|0
1642157300000|2022-01-14 10:48:20|11046.01|11046.01|11045.54|11045.54|11046.01|11046.01|11045.54|11045.54|0
1642157370000|2022-01-14 10:49:30|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|11046.27|0
1642157380000|2022-01-14 10:49:40|11047.88|11047.88|11048.35|11048.35|11048.35|11048.35|11047.88|11047.88|0
1642157390000|2022-01-14 10:49:50|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|11049.96|0
1642157400000|2022-01-14 10:50:00|11049.36|11049.36|11049.36|11049.36|11049.36|11049.36|11049.36|11049.36|0
1642157410000|2022-01-14 10:50:10|11051.55|11051.55|11051.55|11051.55|11051.55|11051.55|11051.55|11051.55|0
1642157480000|2022-01-14 10:51:20|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|11048.33|0
1642157540000|2022-01-14 10:52:20|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|0
1642157550000|2022-01-14 10:52:30|11045.56|11045.56|11045.56|11045.56|11045.56|11045.56|11045.56|11045.56|0
1642157590000|2022-01-14 10:53:10|11044.46|11044.46|11044.46|11044.46|11044.46|11044.46|11044.46|11044.46|0
1642157600000|2022-01-14 10:53:20|11045.13|11045.13|11045.13|11045.13|11045.13|11045.13|11045.13|11045.13|0
1642157670000|2022-01-14 10:54:30|11045.73|11045.73|11045.73|11045.73|11046.2|11046.2|11045.73|11045.73|0
1642157700000|2022-01-14 10:55:00|11045.26|11045.26|11044.17|11044.17|11045.26|11045.26|11044.17|11044.17|0
1642157760000|2022-01-14 10:56:00|11043.7|11043.7|11043.7|11043.7|11043.7|11043.7|11043.7|11043.7|0
1642157880000|2022-01-14 10:58:00|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|11043.23|0
1642157930000|2022-01-14 10:58:50|11042.5|11042.5|11042.5|11042.5|11042.5|11042.5|11042.5|11042.5|0
1642157940000|2022-01-14 10:59:00|11044.11|11044.11|11045.72|11045.72|11045.72|11045.72|11044.11|11044.11|0
1642157950000|2022-01-14 10:59:10|11044.11|11044.11|11042.5|11042.5|11044.11|11044.11|11042.5|11042.5|0
1642157970000|2022-01-14 10:59:30|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|11038.15|0
1642157980000|2022-01-14 10:59:40|11036.99|11036.99|11036.99|11036.99|11036.99|11036.99|11036.99|11036.99|0
1642157990000|2022-01-14 10:59:50|11038.08|11038.08|11038.08|11038.08|11038.08|11038.08|11038.08|11038.08|0
1642158000000|2022-01-14 11:00:00|11037.21|11037.21|11038.95|11038.95|11038.95|11038.95|11037.21|11037.21|0
1642158010000|2022-01-14 11:00:10|11037.86|11037.86|11037.86|11037.86|11037.86|11037.86|11037.86|11037.86|0
1642158020000|2022-01-14 11:00:20|11038.95|11038.95|11038.08|11038.08|11038.95|11038.95|11037.34|11037.34|0
1642158050000|2022-01-14 11:00:50|11036.88|11036.88|11036.88|11036.88|11036.88|11036.88|11036.88|11036.88|0
1642158060000|2022-01-14 11:01:00|11035.79|11035.79|11036.88|11036.88|11036.88|11036.88|11035.79|11035.79|0
1642158150000|2022-01-14 11:02:30|11037.46|11037.46|11038.06|11038.06|11038.06|11038.06|11037.46|11037.46|0
1642158170000|2022-01-14 11:02:50|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|11036.94|0
1642158200000|2022-01-14 11:03:20|11038.34|11038.34|11039.95|11039.95|11039.95|11039.95|11038.34|11038.34|0
1642158230000|2022-01-14 11:03:50|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|11041.56|0
1642158240000|2022-01-14 11:04:00|11042.03|11042.03|11042.76|11042.76|11042.76|11042.76|11042.03|11042.03|0
1642158290000|2022-01-14 11:04:50|11041.31|11041.31|11041.31|11041.31|11041.31|11041.31|11041.31|11041.31|0
1642158370000|2022-01-14 11:06:10|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|0
1642158380000|2022-01-14 11:06:20|11040.71|11040.71|11039.1|11039.1|11040.71|11040.71|11039.1|11039.1|0
1642158410000|2022-01-14 11:06:50|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|0
1642158420000|2022-01-14 11:07:00|11037.01|11037.01|11037.59|11037.59|11037.59|11037.59|11037.01|11037.01|0
1642158450000|2022-01-14 11:07:30|11037.12|11037.12|11037.12|11037.12|11037.12|11037.12|11037.12|11037.12|0
1642158510000|2022-01-14 11:08:30|11034.93|11034.93|11034.93|11034.93|11034.93|11034.93|11034.93|11034.93|0
1642158540000|2022-01-14 11:09:00|11037.12|11037.12|11038.73|11038.73|11038.73|11038.73|11036.03|11036.03|0
1642158590000|2022-01-14 11:09:50|11039.2|11039.2|11039.2|11039.2|11039.2|11039.2|11039.2|11039.2|0
1642158640000|2022-01-14 11:10:40|11037.75|11037.75|11037.75|11037.75|11037.75|11037.75|11037.75|11037.75|0
1642158650000|2022-01-14 11:10:50|11037.17|11037.17|11036.88|11036.88|11037.17|11037.17|11036.88|11036.88|0
1642158690000|2022-01-14 11:11:30|11036.59|11036.59|11036.59|11036.59|11036.59|11036.59|11036.59|11036.59|0
1642158720000|2022-01-14 11:12:00|11034.85|11034.85|11034.85|11034.85|11034.85|11034.85|11034.85|11034.85|0
1642158750000|2022-01-14 11:12:30|11035.57|11035.57|11035.57|11035.57|11035.57|11035.57|11035.57|11035.57|0
1642158790000|2022-01-14 11:13:10|11035.1|11035.1|11035.1|11035.1|11035.1|11035.1|11035.1|11035.1|0
1642158840000|2022-01-14 11:14:00|11033.5|11033.5|11032.16|11032.16|11033.5|11033.5|11032.16|11032.16|0
1642158860000|2022-01-14 11:14:20|11030.55|11030.55|11030.55|11030.55|11030.55|11030.55|11030.55|11030.55|0
1642158900000|2022-01-14 11:15:00|11033.76|11033.76|11031.57|11031.57|11033.76|11033.76|11031.57|11031.57|0
1642158940000|2022-01-14 11:15:40|11030.45|11030.45|11030.45|11030.45|11030.45|11030.45|11030.45|11030.45|0
1642158950000|2022-01-14 11:15:50|11027.23|11027.23|11027.23|11027.23|11027.23|11027.23|11027.23|11027.23|0
1642159010000|2022-01-14 11:16:50|11032.05|11032.05|11032.05|11032.05|11032.05|11032.05|11032.05|11032.05|0
1642159020000|2022-01-14 11:17:00|11032.34|11032.34|11033.22|11033.22|11033.22|11033.22|11032.34|11032.34|0
1642159050000|2022-01-14 11:17:30|11031.81|11031.81|11033.59|11033.59|11034.17|11034.17|11030.2|11030.2|0
1642159080000|2022-01-14 11:18:00|11032.47|11032.47|11032.47|11032.47|11032.47|11032.47|11032.47|11032.47|0
1642159090000|2022-01-14 11:18:10|11033.19|11033.19|11030.96|11030.96|11034.65|11034.65|11030.96|11030.96|0
1642159140000|2022-01-14 11:19:00|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|11032.57|0
1642159170000|2022-01-14 11:19:30|11031.12|11031.12|11031.84|11031.84|11031.84|11031.84|11031.12|11031.12|0
1642159180000|2022-01-14 11:19:40|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|11033.45|0
1642159290000|2022-01-14 11:21:30|11031.84|11031.84|11031.84|11031.84|11031.84|11031.84|11031.84|11031.84|0
1642159300000|2022-01-14 11:21:40|11030.24|11030.24|11030.24|11030.24|11030.24|11030.24|11030.24|11030.24|0
1642159370000|2022-01-14 11:22:50|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|11029.64|0
1642159390000|2022-01-14 11:23:10|11029.06|11029.06|11029.06|11029.06|11029.06|11029.06|11029.06|11029.06|0
1642159460000|2022-01-14 11:24:20|11029.35|11029.35|11029.35|11029.35|11029.35|11029.35|11029.35|11029.35|0
1642159480000|2022-01-14 11:24:40|11029.82|11029.82|11030.29|11030.29|11030.29|11030.29|11029.82|11029.82|0
1642159560000|2022-01-14 11:26:00|11028.88|11028.88|11028.88|11028.88|11028.88|11028.88|11028.88|11028.88|0
1642159600000|2022-01-14 11:26:40|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|11027.27|0
1642159610000|2022-01-14 11:26:50|11026.69|11026.69|11026.4|11026.4|11026.69|11026.69|11026.4|11026.4|0
1642159620000|2022-01-14 11:27:00|11028.59|11028.59|11023.92|11023.92|11028.59|11028.59|11023.92|11023.92|0
1642159650000|2022-01-14 11:27:30|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|0
1642159690000|2022-01-14 11:28:10|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|11026.11|0
1642159700000|2022-01-14 11:28:20|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|11027.2|0
1642159710000|2022-01-14 11:28:30|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|11025.01|0
1642159730000|2022-01-14 11:28:50|11026.62|11026.62|11026.62|11026.62|11026.62|11026.62|11026.62|11026.62|0
1642159770000|2022-01-14 11:29:30|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|11026.02|0
1642159780000|2022-01-14 11:29:40|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|0
1642159790000|2022-01-14 11:29:50|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|11022.33|0
1642159800000|2022-01-14 11:30:00|11019.12|11019.12|11018.02|11018.02|11019.12|11019.12|11018.02|11018.02|0
1642159820000|2022-01-14 11:30:20|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|0
1642159860000|2022-01-14 11:31:00|11018.28|11018.28|11017.68|11017.68|11018.28|11018.28|11017.68|11017.68|0
1642159890000|2022-01-14 11:31:30|11016.08|11016.08|11016.08|11016.08|11016.08|11016.08|11016.08|11016.08|0
1642159900000|2022-01-14 11:31:40|11015.79|11015.79|11014.33|11014.33|11015.79|11015.79|11014.33|11014.33|0
1642159950000|2022-01-14 11:32:30|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|11014.62|0
1642159960000|2022-01-14 11:32:40|11011.41|11011.41|11008.48|11008.48|11011.41|11011.41|11008.19|11008.19|0
1642160030000|2022-01-14 11:33:50|11007.07|11007.07|11007.07|11007.07|11007.07|11007.07|11007.07|11007.07|0
1642160050000|2022-01-14 11:34:10|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|11002.25|0
1642160090000|2022-01-14 11:34:50|11003.34|11003.34|11003.34|11003.34|11003.34|11003.34|11003.34|11003.34|0
1642160100000|2022-01-14 11:35:00|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|0
1642160110000|2022-01-14 11:35:10|11007.66|11007.66|11006.05|11006.05|11007.66|11007.66|11006.05|11006.05|0
1642160130000|2022-01-14 11:35:30|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|0
1642160220000|2022-01-14 11:37:00|11004.05|11004.05|11004.05|11004.05|11004.05|11004.05|11004.05|11004.05|0
1642160320000|2022-01-14 11:38:40|11003.58|11003.58|11003.58|11003.58|11003.58|11003.58|11003.58|11003.58|0
1642160340000|2022-01-14 11:39:00|11003.87|11003.87|11003.87|11003.87|11003.87|11003.87|11003.87|11003.87|0
1642160400000|2022-01-14 11:40:00|11002.26|11002.26|11002.26|11002.26|11002.26|11002.26|11002.26|11002.26|0
1642160420000|2022-01-14 11:40:20|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|11001.97|0
1642160430000|2022-01-14 11:40:30|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|11001.5|0
1642160480000|2022-01-14 11:41:20|11002.6|11002.6|10999.52|10999.52|11002.6|11002.6|10999.52|10999.52|0
1642160490000|2022-01-14 11:41:30|10997.91|10997.91|10997.91|10997.91|10997.91|10997.91|10997.91|10997.91|0
1642160500000|2022-01-14 11:41:40|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|10996.3|0
1642160570000|2022-01-14 11:42:50|10995.2|10995.2|10996.3|10996.3|10996.3|10996.3|10995.2|10995.2|0
1642160600000|2022-01-14 11:43:20|10998.33|10998.33|10998.33|10998.33|10998.33|10998.33|10998.33|10998.33|0
1642160640000|2022-01-14 11:44:00|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|0
1642160680000|2022-01-14 11:44:40|11003.16|11003.16|11004.76|11004.76|11004.76|11004.76|11003.16|11003.16|0
1642160690000|2022-01-14 11:44:50|11006.37|11006.37|11006.37|11006.37|11006.37|11006.37|11006.37|11006.37|0
1642160710000|2022-01-14 11:45:10|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|0
1642160720000|2022-01-14 11:45:20|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|11006.11|0
1642160830000|2022-01-14 11:47:10|11004.51|11004.51|11006.11|11006.11|11006.11|11006.11|11004.51|11004.51|0
1642160870000|2022-01-14 11:47:50|11009.33|11009.33|11013.02|11013.02|11013.02|11013.02|11009.33|11009.33|0
1642160890000|2022-01-14 11:48:10|11014.62|11014.62|11016.23|11016.23|11016.23|11016.23|11014.62|11014.62|0
1642160920000|2022-01-14 11:48:40|11017.84|11017.84|11019.45|11019.45|11019.45|11019.45|11017.84|11017.84|0
1642160940000|2022-01-14 11:49:00|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|11020.39|0
1642160970000|2022-01-14 11:49:30|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|0
1642160980000|2022-01-14 11:49:40|11020.57|11020.57|11020.57|11020.57|11020.57|11020.57|11020.57|11020.57|0
1642161000000|2022-01-14 11:50:00|11017.35|11017.35|11017.35|11017.35|11017.35|11017.35|11017.35|11017.35|0
1642161040000|2022-01-14 11:50:40|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|11018.81|0
1642161240000|2022-01-14 11:54:00|11020.41|11020.41|11020.41|11020.41|11020.41|11020.41|11020.41|11020.41|0
1642161360000|2022-01-14 11:56:00|11018.22|11018.22|11019.32|11019.32|11019.32|11019.32|11018.22|11018.22|0
1642161370000|2022-01-14 11:56:10|11017.71|11017.71|11016.62|11016.62|11017.71|11017.71|11016.62|11016.62|0
1642161380000|2022-01-14 11:56:20|11017.71|11017.71|11016.77|11016.77|11017.71|11017.71|11016.77|11016.77|0
1642161410000|2022-01-14 11:56:50|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|11015.16|0
1642161420000|2022-01-14 11:57:00|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|11016.77|0
1642161510000|2022-01-14 11:58:30|11016.19|11016.19|11016.19|11016.19|11016.19|11016.19|11016.19|11016.19|0
1642161540000|2022-01-14 11:59:00|11014|11014|11014.73|11014.73|11014.73|11014.73|11013.53|11013.53|0
1642161580000|2022-01-14 11:59:40|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|11013.12|0
1642161600000|2022-01-14 12:00:00|11011.96|11011.96|11011.96|11011.96|11011.96|11011.96|11011.96|11011.96|0
1642161630000|2022-01-14 12:00:30|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|11013.57|0
1642161660000|2022-01-14 12:01:00|11011.32|11011.32|11011.32|11011.32|11011.32|11011.32|11011.32|11011.32|0
1642161700000|2022-01-14 12:01:40|11012.92|11012.92|11012.92|11012.92|11012.92|11012.92|11012.92|11012.92|0
1642161760000|2022-01-14 12:02:40|11012.46|11012.46|11011.52|11011.52|11012.46|11012.46|11011.52|11011.52|0
1642161770000|2022-01-14 12:02:50|11010.11|11010.11|11008.3|11008.3|11010.11|11010.11|11008.3|11008.3|0
1642161780000|2022-01-14 12:03:00|11006.69|11006.69|11006.69|11006.69|11006.69|11006.69|11006.69|11006.69|0
1642161790000|2022-01-14 12:03:10|11004.5|11004.5|11010.69|11010.69|11010.69|11010.69|11004.5|11004.5|0
1642161810000|2022-01-14 12:03:30|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|11009.08|0
1642161870000|2022-01-14 12:04:30|11008.5|11008.5|11009.53|11009.53|11009.53|11009.53|11007.92|11007.92|0
1642161880000|2022-01-14 12:04:40|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|11008.07|0
1642161910000|2022-01-14 12:05:10|11009.53|11009.53|11010.26|11010.26|11010.26|11010.26|11009.53|11009.53|0
1642161940000|2022-01-14 12:05:40|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|11011.86|0
1642161950000|2022-01-14 12:05:50|11010.41|11010.41|11010.41|11010.41|11010.41|11010.41|11010.41|11010.41|0
1642162010000|2022-01-14 12:06:50|11011.5|11011.5|11011.97|11011.97|11011.97|11011.97|11011.5|11011.5|0
1642162040000|2022-01-14 12:07:20|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|11010.37|0
1642162080000|2022-01-14 12:08:00|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|11008.76|0
1642162150000|2022-01-14 12:09:10|11007.15|11007.15|11006.21|11006.21|11007.15|11007.15|11006.21|11006.21|0
1642162200000|2022-01-14 12:10:00|11005.11|11005.11|11004.39|11004.39|11005.11|11005.11|11004.39|11004.39|0
1642162290000|2022-01-14 12:11:30|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|0
1642162340000|2022-01-14 12:12:20|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|11002.05|0
1642162360000|2022-01-14 12:12:40|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|10998.83|0
1642162370000|2022-01-14 12:12:50|10997.23|10997.23|10996.76|10996.76|10997.23|10997.23|10996.76|10996.76|0
1642162440000|2022-01-14 12:14:00|10996.29|10996.29|10993.07|10993.07|10996.29|10996.29|10993.07|10993.07|0
1642162470000|2022-01-14 12:14:30|10992.6|10992.6|10992.6|10992.6|10992.6|10992.6|10992.6|10992.6|0
1642162480000|2022-01-14 12:14:40|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|0
1642162500000|2022-01-14 12:15:00|10989.9|10989.9|10990.99|10990.99|10990.99|10990.99|10989.9|10989.9|0
1642162560000|2022-01-14 12:16:00|10990.41|10990.41|10990.7|10990.7|10990.7|10990.7|10990.41|10990.41|0
1642162570000|2022-01-14 12:16:10|10989.09|10989.09|10989.09|10989.09|10989.09|10989.09|10989.09|10989.09|0
1642162590000|2022-01-14 12:16:30|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|0
1642162620000|2022-01-14 12:17:00|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|0
1642162630000|2022-01-14 12:17:10|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|0
1642162710000|2022-01-14 12:18:30|10987.57|10987.57|10987.57|10987.57|10987.57|10987.57|10987.57|10987.57|0
1642162720000|2022-01-14 12:18:40|10989.03|10989.03|10988.3|10988.3|10989.03|10989.03|10988.3|10988.3|0
1642162730000|2022-01-14 12:18:50|10989.03|10989.03|10989.76|10989.76|10989.76|10989.76|10989.03|10989.03|0
1642162740000|2022-01-14 12:19:00|10988.82|10988.82|10988.82|10988.82|10988.82|10988.82|10988.82|10988.82|0
1642162760000|2022-01-14 12:19:20|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|10987.36|0
1642162770000|2022-01-14 12:19:30|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|0
1642162790000|2022-01-14 12:19:50|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|10984.87|0
1642162800000|2022-01-14 12:20:00|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|0
1642162910000|2022-01-14 12:21:50|10983.57|10983.57|10979.72|10979.72|10983.57|10983.57|10979.72|10979.72|0
1642162920000|2022-01-14 12:22:00|10979.12|10979.12|10976.47|10976.47|10979.12|10979.12|10976.47|10976.47|0
1642162930000|2022-01-14 12:22:10|10975.6|10975.6|10975.6|10975.6|10975.6|10975.6|10975.6|10975.6|0
1642162970000|2022-01-14 12:22:50|10977.05|10977.05|10977.05|10977.05|10977.05|10977.05|10977.05|10977.05|0
1642163010000|2022-01-14 12:23:30|10974.86|10974.86|10973.25|10973.25|10974.86|10974.86|10971.65|10971.65|0
1642163020000|2022-01-14 12:23:40|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|0
1642163070000|2022-01-14 12:24:30|10969.45|10969.45|10969.45|10969.45|10969.45|10969.45|10969.45|10969.45|0
1642163100000|2022-01-14 12:25:00|10970.55|10970.55|10969.45|10969.45|10970.55|10970.55|10969.45|10969.45|0
1642163160000|2022-01-14 12:26:00|10968.52|10968.52|10968.05|10968.05|10968.52|10968.52|10968.05|10968.05|0
1642163190000|2022-01-14 12:26:30|10967.58|10967.58|10967.58|10967.58|10967.58|10967.58|10967.58|10967.58|0
1642163220000|2022-01-14 12:27:00|10968.05|10968.05|10968.99|10968.99|10968.99|10968.99|10968.05|10968.05|0
1642163260000|2022-01-14 12:27:40|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|10969.92|0
1642163280000|2022-01-14 12:28:00|10969.45|10969.45|10967.85|10967.85|10969.45|10969.45|10967.85|10967.85|0
1642163300000|2022-01-14 12:28:20|10968.45|10968.45|10967.98|10967.98|10968.45|10968.45|10967.98|10967.98|0
1642163360000|2022-01-14 12:29:20|10967.11|10967.11|10965.03|10965.03|10967.11|10967.11|10965.03|10965.03|0
1642163370000|2022-01-14 12:29:30|10963.93|10963.93|10963.93|10963.93|10963.93|10963.93|10963.93|10963.93|0
1642163400000|2022-01-14 12:30:00|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|10963.35|0
1642163480000|2022-01-14 12:31:20|10964.29|10964.29|10964.29|10964.29|10964.29|10964.29|10964.29|10964.29|0
1642163580000|2022-01-14 12:33:00|10963.56|10963.56|10964.29|10964.29|10964.29|10964.29|10962.84|10962.84|0
1642163620000|2022-01-14 12:33:40|10965.02|10965.02|10966.11|10966.11|10966.11|10966.11|10965.02|10965.02|0
1642163640000|2022-01-14 12:34:00|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|10965.18|0
1642163700000|2022-01-14 12:35:00|10964.45|10964.45|10958.98|10958.98|10964.45|10964.45|10958.98|10958.98|0
1642163720000|2022-01-14 12:35:20|10958.51|10958.51|10958.51|10958.51|10958.51|10958.51|10958.51|10958.51|0
1642163740000|2022-01-14 12:35:40|10960.12|10960.12|10960.12|10960.12|10960.12|10960.12|10960.12|10960.12|0
1642163760000|2022-01-14 12:36:00|10960.59|10960.59|10963.31|10963.31|10963.31|10963.31|10960.59|10960.59|0
1642163820000|2022-01-14 12:37:00|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|10963.02|0
1642163910000|2022-01-14 12:38:30|10961.41|10961.41|10961.41|10961.41|10961.41|10961.41|10961.41|10961.41|0
1642163950000|2022-01-14 12:39:10|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|0
1642163970000|2022-01-14 12:39:30|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|0
1642163980000|2022-01-14 12:39:40|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|0
1642164010000|2022-01-14 12:40:10|10961.56|10961.56|10962.29|10962.29|10962.29|10962.29|10961.56|10961.56|0
1642164040000|2022-01-14 12:40:40|10963.89|10963.89|10963.89|10963.89|10963.89|10963.89|10963.89|10963.89|0
1642164060000|2022-01-14 12:41:00|10966.15|10966.15|10966.15|10966.15|10966.15|10966.15|10966.15|10966.15|0
1642164070000|2022-01-14 12:41:10|10965.57|10965.57|10964.12|10964.12|10965.57|10965.57|10964.12|10964.12|0
1642164140000|2022-01-14 12:42:20|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|10965.72|0
1642164170000|2022-01-14 12:42:50|10964.12|10964.12|10964.12|10964.12|10964.12|10964.12|10964.12|10964.12|0
1642164180000|2022-01-14 12:43:00|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|0
1642164190000|2022-01-14 12:43:10|10962.33|10962.33|10962.33|10962.33|10962.33|10962.33|10962.33|10962.33|0
1642164210000|2022-01-14 12:43:30|10961.86|10961.86|10958.51|10958.51|10961.86|10961.86|10958.51|10958.51|0
1642164220000|2022-01-14 12:43:40|10956.9|10956.9|10954.82|10954.82|10956.9|10956.9|10954.82|10954.82|0
1642164230000|2022-01-14 12:43:50|10955.29|10955.29|10953.69|10953.69|10955.29|10955.29|10953.69|10953.69|0
1642164240000|2022-01-14 12:44:00|10951.49|10951.49|10952.16|10952.16|10953.1|10953.1|10951.49|10951.49|0
1642164300000|2022-01-14 12:45:00|10953.61|10953.61|10953.15|10953.15|10953.61|10953.61|10953.15|10953.15|0
1642164350000|2022-01-14 12:45:50|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|0
1642164420000|2022-01-14 12:47:00|10953.68|10953.68|10953.21|10953.21|10953.68|10953.68|10953.21|10953.21|0
1642164430000|2022-01-14 12:47:10|10954.37|10954.37|10954.95|10954.95|10954.95|10954.95|10954.37|10954.37|0
1642164440000|2022-01-14 12:47:20|10954.37|10954.37|10954.37|10954.37|10954.37|10954.37|10954.37|10954.37|0
1642164480000|2022-01-14 12:48:00|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|0
1642164520000|2022-01-14 12:48:40|10956.41|10956.41|10957.35|10957.35|10957.35|10957.35|10956.41|10956.41|0
1642164530000|2022-01-14 12:48:50|10955.89|10955.89|10955.89|10955.89|10955.89|10955.89|10955.89|10955.89|0
1642164550000|2022-01-14 12:49:10|10955.42|10955.42|10954.48|10954.48|10955.42|10955.42|10954.48|10954.48|0
1642164660000|2022-01-14 12:51:00|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|10951.2|0
1642164800000|2022-01-14 12:53:20|10952.61|10952.61|10952.61|10952.61|10952.61|10952.61|10952.61|10952.61|0
1642164890000|2022-01-14 12:54:50|10951.74|10951.74|10951.74|10951.74|10952.03|10952.03|10951.74|10951.74|0
1642164900000|2022-01-14 12:55:00|10952.03|10952.03|10951.16|10951.16|10952.03|10952.03|10951.16|10951.16|0
1642164920000|2022-01-14 12:55:20|10949.55|10949.55|10950.64|10950.64|10950.64|10950.64|10949.55|10949.55|0
1642164930000|2022-01-14 12:55:30|10951.37|10951.37|10949.81|10949.81|10951.37|10951.37|10949.81|10949.81|0
1642164950000|2022-01-14 12:55:50|10948.61|10948.61|10948.61|10948.61|10948.61|10948.61|10948.61|10948.61|0
1642164980000|2022-01-14 12:56:20|10950.21|10950.21|10951.82|10951.82|10951.82|10951.82|10950.21|10950.21|0
1642165030000|2022-01-14 12:57:10|10950.21|10950.21|10950.21|10950.21|10950.21|10950.21|10950.21|10950.21|0
1642165090000|2022-01-14 12:58:10|10949.49|10949.49|10949.49|10949.49|10949.49|10949.49|10949.49|10949.49|0
1642165140000|2022-01-14 12:59:00|10947.88|10947.88|10949.49|10949.49|10949.49|10949.49|10947.88|10947.88|0
1642165150000|2022-01-14 12:59:10|10949.2|10949.2|10949.49|10949.49|10950.65|10950.65|10949.2|10949.2|0
1642165190000|2022-01-14 12:59:50|10950.07|10950.07|10950.07|10950.07|10950.07|10950.07|10950.07|10950.07|0
1642165200000|2022-01-14 13:00:00|10949.34|10949.34|10950.95|10950.95|10950.95|10950.95|10949.34|10949.34|0
1642165260000|2022-01-14 13:01:00|10950.37|10950.37|10949.5|10949.5|10950.37|10950.37|10949.5|10949.5|0
1642165270000|2022-01-14 13:01:10|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|0
1642165320000|2022-01-14 13:02:00|10952.27|10952.27|10953.87|10953.87|10953.87|10953.87|10952.27|10952.27|0
1642165330000|2022-01-14 13:02:10|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|10952.27|0
1642165450000|2022-01-14 13:04:10|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|0
1642165480000|2022-01-14 13:04:40|10949.25|10949.25|10949.25|10949.25|10949.25|10949.25|10949.25|10949.25|0
1642165500000|2022-01-14 13:05:00|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|0
1642165520000|2022-01-14 13:05:20|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|0
1642165560000|2022-01-14 13:06:00|10954.07|10954.07|10954.07|10954.07|10954.07|10954.07|10954.07|10954.07|0
1642165570000|2022-01-14 13:06:10|10955.01|10955.01|10959.39|10959.39|10959.39|10959.39|10955.01|10955.01|0
1642165590000|2022-01-14 13:06:30|10962.61|10962.61|10962.61|10962.61|10962.61|10962.61|10962.61|10962.61|0
1642165620000|2022-01-14 13:07:00|10964.49|10964.49|10964.49|10964.49|10964.49|10964.49|10964.49|10964.49|0
1642165680000|2022-01-14 13:08:00|10965.89|10965.89|10965.89|10965.89|10965.89|10965.89|10965.89|10965.89|0
1642165720000|2022-01-14 13:08:40|10964.29|10964.29|10965.89|10965.89|10965.89|10965.89|10964.29|10964.29|0
1642165730000|2022-01-14 13:08:50|10967.35|10967.35|10965.33|10965.33|10967.35|10967.35|10964.13|10964.13|0
1642165770000|2022-01-14 13:09:30|10967.52|10967.52|10967.52|10967.52|10967.52|10967.52|10967.52|10967.52|0
1642165800000|2022-01-14 13:10:00|10968.25|10968.25|10967.78|10967.78|10968.25|10968.25|10967.78|10967.78|0
1642165810000|2022-01-14 13:10:10|10968.88|10968.88|10968.88|10968.88|10968.88|10968.88|10968.88|10968.88|0
1642165820000|2022-01-14 13:10:20|10965.19|10965.19|10962.26|10962.26|10967.09|10967.09|10962.26|10962.26|0
1642165840000|2022-01-14 13:10:40|10963.87|10963.87|10963.87|10963.87|10963.87|10963.87|10963.87|10963.87|0
1642165940000|2022-01-14 13:12:20|10963.4|10963.4|10963.4|10963.4|10963.4|10963.4|10963.4|10963.4|0
1642165950000|2022-01-14 13:12:30|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|0
1642165980000|2022-01-14 13:13:00|10963.4|10963.4|10962.42|10962.42|10963.87|10963.87|10962.42|10962.42|0
1642165990000|2022-01-14 13:13:10|10962.89|10962.89|10962.89|10962.89|10962.89|10962.89|10962.89|10962.89|0
1642166020000|2022-01-14 13:13:40|10961.28|10961.28|10961.28|10961.28|10961.28|10961.28|10961.28|10961.28|0
1642166030000|2022-01-14 13:13:50|10960.7|10960.7|10956.48|10956.48|10960.7|10960.7|10956.48|10956.48|0
1642166040000|2022-01-14 13:14:00|10954.87|10954.87|10954.87|10954.87|10954.87|10954.87|10954.87|10954.87|0
1642166230000|2022-01-14 13:17:10|10956.48|10956.48|10957.42|10957.42|10957.42|10957.42|10956.48|10956.48|0
1642166240000|2022-01-14 13:17:20|10959.02|10959.02|10959.02|10959.02|10959.02|10959.02|10959.02|10959.02|0
1642166250000|2022-01-14 13:17:30|10959.31|10959.31|10959.31|10959.31|10959.31|10959.31|10959.31|10959.31|0
1642166280000|2022-01-14 13:18:00|10960.41|10960.41|10960.41|10960.41|10960.41|10960.41|10960.41|10960.41|0
1642166310000|2022-01-14 13:18:30|10958.95|10958.95|10960.56|10960.56|10960.56|10960.56|10958.95|10958.95|0
1642166350000|2022-01-14 13:19:10|10959.84|10959.84|10959.84|10959.84|10959.84|10959.84|10959.84|10959.84|0
1642166370000|2022-01-14 13:19:30|10959.11|10959.11|10959.11|10959.11|10959.11|10959.11|10959.11|10959.11|0
1642166380000|2022-01-14 13:19:40|10959.4|10959.4|10959.69|10959.69|10959.69|10959.69|10959.4|10959.4|0
1642166400000|2022-01-14 13:20:00|10958.56|10958.56|10958.56|10958.56|10958.56|10958.56|10958.56|10958.56|0
1642166430000|2022-01-14 13:20:30|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|10960.17|0
1642166510000|2022-01-14 13:21:50|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|0
1642166520000|2022-01-14 13:22:00|10958.27|10958.27|10958.27|10958.27|10958.27|10958.27|10958.27|10958.27|0
1642166560000|2022-01-14 13:22:40|10959.21|10959.21|10959.61|10959.61|10959.61|10959.61|10958.74|10958.74|0
1642166580000|2022-01-14 13:23:00|10959.32|10959.32|10959.32|10959.32|10959.32|10959.32|10959.32|10959.32|0
1642166660000|2022-01-14 13:24:20|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|0
1642166740000|2022-01-14 13:25:40|10957.71|10957.71|10957.24|10957.24|10957.71|10957.71|10957.24|10957.24|0
1642166750000|2022-01-14 13:25:50|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|0
1642166780000|2022-01-14 13:26:20|10958.18|10958.18|10958.18|10958.18|10958.18|10958.18|10958.18|10958.18|0
1642166850000|2022-01-14 13:27:30|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|0
1642166910000|2022-01-14 13:28:30|10957.13|10957.13|10957.13|10957.13|10957.13|10957.13|10957.13|10957.13|0
1642167010000|2022-01-14 13:30:10|10955.52|10955.52|10955.52|10955.52|10955.52|10955.52|10955.52|10955.52|0
1642167020000|2022-01-14 13:30:20|10954.88|10954.88|10955.52|10955.52|10955.52|10955.52|10954.88|10954.88|0
1642167050000|2022-01-14 13:30:50|10957.13|10957.13|10957.13|10957.13|10957.13|10957.13|10957.13|10957.13|0
1642167060000|2022-01-14 13:31:00|10957.77|10957.77|10957.77|10957.77|10957.77|10957.77|10957.77|10957.77|0
1642167180000|2022-01-14 13:33:00|10956.83|10956.83|10955.96|10955.96|10956.83|10956.83|10955.96|10955.96|0
1642167220000|2022-01-14 13:33:40|10959.18|10959.18|10959.92|10959.92|10959.92|10959.92|10958.31|10958.31|0
1642167230000|2022-01-14 13:33:50|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|10962.11|0
1642167250000|2022-01-14 13:34:10|10963.2|10963.2|10963.2|10963.2|10963.2|10963.2|10963.2|10963.2|0
1642167260000|2022-01-14 13:34:20|10963.67|10963.67|10963.67|10963.67|10963.67|10963.67|10963.67|10963.67|0
1642167280000|2022-01-14 13:34:40|10964.14|10964.14|10964.14|10964.14|10964.14|10964.14|10964.14|10964.14|0
1642167320000|2022-01-14 13:35:20|10965.27|10965.27|10965.27|10965.27|10965.27|10965.27|10965.27|10965.27|0
1642167340000|2022-01-14 13:35:40|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|0
1642167370000|2022-01-14 13:36:10|10965.27|10965.27|10965.27|10965.27|10965.27|10965.27|10965.27|10965.27|0
1642167470000|2022-01-14 13:37:50|10964.69|10964.69|10964.69|10964.69|10964.69|10964.69|10964.69|10964.69|0
1642167480000|2022-01-14 13:38:00|10961.47|10961.47|10959.39|10959.39|10961.47|10961.47|10958.92|10958.92|0
1642167490000|2022-01-14 13:38:10|10959.1|10959.1|10959.1|10959.1|10959.1|10959.1|10959.1|10959.1|0
1642167500000|2022-01-14 13:38:20|10960.71|10960.71|10960.71|10960.71|10960.71|10960.71|10960.71|10960.71|0
1642167570000|2022-01-14 13:39:30|10959.58|10959.58|10959.58|10959.58|10959.58|10959.58|10959.58|10959.58|0
1642167600000|2022-01-14 13:40:00|10957.39|10957.39|10957.99|10957.99|10957.99|10957.99|10957.39|10957.39|0
1642167660000|2022-01-14 13:41:00|10957.7|10957.7|10957.7|10957.7|10957.7|10957.7|10957.7|10957.7|0
1642167680000|2022-01-14 13:41:20|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|10958.8|0
1642167690000|2022-01-14 13:41:30|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|0
1642167700000|2022-01-14 13:41:40|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|10960.98|0
1642167710000|2022-01-14 13:41:50|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|10960.25|0
1642167720000|2022-01-14 13:42:00|10957.04|10957.04|10956.1|10956.1|10957.04|10957.04|10956.1|10956.1|0
1642167730000|2022-01-14 13:42:10|10954.49|10954.49|10954.49|10954.49|10954.49|10954.49|10954.49|10954.49|0
1642167840000|2022-01-14 13:44:00|10953.89|10953.89|10953.89|10953.89|10953.89|10953.89|10953.89|10953.89|0
1642167860000|2022-01-14 13:44:20|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|0
1642167900000|2022-01-14 13:45:00|10951.23|10951.23|10951.23|10951.23|10951.23|10951.23|10951.23|10951.23|0
1642167950000|2022-01-14 13:45:50|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|0
1642167970000|2022-01-14 13:46:10|10953.27|10953.27|10957.42|10957.42|10957.42|10957.42|10953.27|10953.27|0
1642167990000|2022-01-14 13:46:30|10956.33|10956.33|10953.11|10953.11|10956.33|10956.33|10953.11|10953.11|0
1642168030000|2022-01-14 13:47:10|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|10954.2|0
1642168060000|2022-01-14 13:47:40|10954.49|10954.49|10954.49|10954.49|10954.49|10954.49|10954.49|10954.49|0
1642168150000|2022-01-14 13:49:10|10956.1|10956.1|10955.52|10955.52|10956.1|10956.1|10955.52|10955.52|0
1642168170000|2022-01-14 13:49:30|10954.92|10954.92|10954.92|10954.92|10954.92|10954.92|10954.92|10954.92|0
1642168190000|2022-01-14 13:49:50|10954.45|10954.45|10954.45|10954.45|10954.45|10954.45|10954.45|10954.45|0
1642168240000|2022-01-14 13:50:40|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|0
1642168340000|2022-01-14 13:52:20|10953.11|10953.11|10953.11|10953.11|10953.11|10953.11|10953.11|10953.11|0
1642168370000|2022-01-14 13:52:50|10952.17|10952.17|10952.17|10952.17|10952.17|10952.17|10952.17|10952.17|0
1642168470000|2022-01-14 13:54:30|10950.72|10950.72|10950.43|10950.43|10950.72|10950.72|10950.43|10950.43|0
1642168490000|2022-01-14 13:54:50|10949.34|10949.34|10950.43|10950.43|10950.43|10950.43|10949.34|10949.34|0
1642168500000|2022-01-14 13:55:00|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|10951.53|0
1642168530000|2022-01-14 13:55:30|10946.7|10946.7|10945.09|10945.09|10946.7|10946.7|10945.09|10945.09|0
1642168540000|2022-01-14 13:55:40|10944.16|10944.16|10943.69|10943.69|10944.16|10944.16|10943.69|10943.69|0
1642168610000|2022-01-14 13:56:50|10944.41|10944.41|10942.09|10942.09|10944.41|10944.41|10942.09|10942.09|0
1642168620000|2022-01-14 13:57:00|10943.19|10943.19|10943.19|10943.19|10943.19|10943.19|10943.19|10943.19|0
1642168680000|2022-01-14 13:58:00|10942.09|10942.09|10943.7|10943.7|10943.7|10943.7|10942.09|10942.09|0
1642168700000|2022-01-14 13:58:20|10945.31|10945.31|10945.31|10945.31|10945.31|10945.31|10945.31|10945.31|0
1642168710000|2022-01-14 13:58:30|10947.34|10947.34|10947.63|10947.63|10947.63|10947.63|10947.34|10947.34|0
1642168720000|2022-01-14 13:58:40|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|10947.34|0
1642168740000|2022-01-14 13:59:00|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|10947.92|0
1642168770000|2022-01-14 13:59:30|10949.2|10949.2|10949.2|10949.2|10949.2|10949.2|10949.2|10949.2|0
1642168800000|2022-01-14 14:00:00|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|0
1642168840000|2022-01-14 14:00:40|10949.2|10949.2|10948.33|10948.33|10949.2|10949.2|10948.33|10948.33|0
1642168870000|2022-01-14 14:01:10|10949.06|10949.06|10949.06|10949.06|10949.06|10949.06|10949.06|10949.06|0
1642168910000|2022-01-14 14:01:50|10945.84|10945.84|10945.84|10945.84|10945.84|10945.84|10945.84|10945.84|0
1642168920000|2022-01-14 14:02:00|10944.75|10944.75|10944.75|10944.75|10944.75|10944.75|10944.75|10944.75|0
1642168930000|2022-01-14 14:02:10|10941.84|10941.84|10943.29|10943.29|10943.29|10943.29|10941.84|10941.84|0
1642168960000|2022-01-14 14:02:40|10943.87|10943.87|10943.87|10943.87|10943.87|10943.87|10943.87|10943.87|0
1642168990000|2022-01-14 14:03:10|10947.09|10947.09|10947.09|10947.09|10947.09|10947.09|10947.09|10947.09|0
1642169010000|2022-01-14 14:03:30|10945.48|10945.48|10947.67|10947.67|10947.67|10947.67|10945.48|10945.48|0
1642169040000|2022-01-14 14:04:00|10946.06|10946.06|10945.12|10945.12|10946.06|10946.06|10945.12|10945.12|0
1642169050000|2022-01-14 14:04:10|10948.34|10948.34|10948.34|10948.34|10948.34|10948.34|10948.34|10948.34|0
1642169070000|2022-01-14 14:04:30|10948.92|10948.92|10950.02|10950.02|10950.02|10950.02|10948.92|10948.92|0
1642169090000|2022-01-14 14:04:50|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|10949.73|0
1642169100000|2022-01-14 14:05:00|10950.2|10950.2|10950.67|10950.67|10950.67|10950.67|10950.2|10950.2|0
1642169110000|2022-01-14 14:05:10|10951.76|10951.76|10953.95|10953.95|10953.95|10953.95|10951.76|10951.76|0
1642169120000|2022-01-14 14:05:20|10954.24|10954.24|10956.79|10956.79|10956.79|10956.79|10954.24|10954.24|0
1642169130000|2022-01-14 14:05:30|10957.89|10957.89|10961.53|10961.53|10961.53|10961.53|10957.89|10957.89|0
1642169160000|2022-01-14 14:06:00|10961.16|10961.16|10963.35|10963.35|10963.35|10963.35|10961.16|10961.16|0
1642169190000|2022-01-14 14:06:30|10963.82|10963.82|10963.82|10963.82|10963.82|10963.82|10963.82|10963.82|0
1642169210000|2022-01-14 14:06:50|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|0
1642169240000|2022-01-14 14:07:20|10964.58|10964.58|10964.87|10964.87|10964.87|10964.87|10964.58|10964.58|0
1642169250000|2022-01-14 14:07:30|10966.28|10966.28|10966.28|10966.28|10966.28|10966.28|10966.28|10966.28|0
1642169290000|2022-01-14 14:08:10|10965.55|10965.55|10965.55|10965.55|10965.55|10965.55|10965.55|10965.55|0
1642169300000|2022-01-14 14:08:20|10965.08|10965.08|10965.08|10965.08|10965.08|10965.08|10965.08|10965.08|0
1642169310000|2022-01-14 14:08:30|10964.14|10964.14|10964.14|10964.14|10964.14|10964.14|10964.14|10964.14|0
1642169330000|2022-01-14 14:08:50|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|10962.54|0
1642169340000|2022-01-14 14:09:00|10960.93|10960.93|10960.93|10960.93|10960.93|10960.93|10960.93|10960.93|0
1642169360000|2022-01-14 14:09:20|10961.4|10961.4|10961.4|10961.4|10961.4|10961.4|10961.4|10961.4|0
1642169370000|2022-01-14 14:09:30|10959.79|10959.79|10959.79|10959.79|10959.79|10959.79|10959.79|10959.79|0
1642169380000|2022-01-14 14:09:40|10961.4|10961.4|10961.4|10961.4|10961.4|10961.4|10961.4|10961.4|0
1642169390000|2022-01-14 14:09:50|10960.82|10960.82|10960.82|10960.82|10960.82|10960.82|10960.82|10960.82|0
1642169410000|2022-01-14 14:10:10|10960.35|10960.35|10959.62|10959.62|10960.35|10960.35|10959.62|10959.62|0
1642169420000|2022-01-14 14:10:20|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|10959.15|0
1642169440000|2022-01-14 14:10:40|10956.96|10956.96|10959.15|10959.15|10959.15|10959.15|10956.96|10956.96|0
1642169450000|2022-01-14 14:10:50|10960.25|10960.25|10961.34|10961.34|10961.34|10961.34|10960.25|10960.25|0
1642169460000|2022-01-14 14:11:00|10962.44|10962.44|10961.34|10961.34|10962.44|10962.44|10961.34|10961.34|0
1642169570000|2022-01-14 14:12:50|10962.07|10962.07|10962.07|10962.07|10962.07|10962.07|10962.07|10962.07|0
1642169580000|2022-01-14 14:13:00|10960.46|10960.46|10959.14|10959.14|10960.46|10960.46|10959.14|10959.14|0
1642169590000|2022-01-14 14:13:10|10962.43|10962.43|10964.98|10964.98|10964.98|10964.98|10962.43|10962.43|0
1642169640000|2022-01-14 14:14:00|10964.69|10964.69|10964.69|10964.69|10964.69|10964.69|10964.69|10964.69|0
1642169650000|2022-01-14 14:14:10|10964.4|10964.4|10964.4|10964.4|10964.4|10964.4|10964.4|10964.4|0
1642169680000|2022-01-14 14:14:40|10965.12|10965.12|10965.12|10965.12|10965.12|10965.12|10965.12|10965.12|0
1642169700000|2022-01-14 14:15:00|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|0
1642169710000|2022-01-14 14:15:10|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|10962.2|0
1642169750000|2022-01-14 14:15:50|10960.75|10960.75|10960.75|10960.75|10960.75|10960.75|10960.75|10960.75|0
1642169770000|2022-01-14 14:16:10|10957.54|10957.54|10957.54|10957.54|10957.54|10957.54|10957.54|10957.54|0
1642169810000|2022-01-14 14:16:50|10955.93|10955.93|10955.93|10955.93|10955.93|10955.93|10955.93|10955.93|0
1642169830000|2022-01-14 14:17:10|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|0
1642169900000|2022-01-14 14:18:20|10955.39|10955.39|10952.76|10952.76|10955.97|10955.97|10952.76|10952.76|0
1642169910000|2022-01-14 14:18:30|10950.5|10950.5|10950.5|10950.5|10950.5|10950.5|10950.5|10950.5|0
1642170000000|2022-01-14 14:20:00|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|0
1642170020000|2022-01-14 14:20:20|10953.85|10953.85|10954.72|10954.72|10954.72|10954.72|10953.85|10953.85|0
1642170030000|2022-01-14 14:20:30|10955.01|10955.01|10955.88|10955.88|10955.88|10955.88|10955.01|10955.01|0
1642170040000|2022-01-14 14:20:40|10955.16|10955.16|10955.16|10955.16|10955.16|10955.16|10955.16|10955.16|0
1642170070000|2022-01-14 14:21:10|10953.55|10953.55|10953.55|10953.55|10953.55|10953.55|10953.55|10953.55|0
1642170080000|2022-01-14 14:21:20|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|10953.08|0
1642170110000|2022-01-14 14:21:50|10953.81|10953.81|10953.81|10953.81|10953.81|10953.81|10953.81|10953.81|0
1642170190000|2022-01-14 14:23:10|10952.87|10952.87|10952.87|10952.87|10952.87|10952.87|10952.87|10952.87|0
1642170200000|2022-01-14 14:23:20|10952.14|10952.14|10952.14|10952.14|10952.14|10952.14|10952.14|10952.14|0
1642170210000|2022-01-14 14:23:30|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|10951.41|0
1642170240000|2022-01-14 14:24:00|10950.28|10950.28|10942.24|10942.24|10950.28|10950.28|10942.24|10942.24|0
1642170280000|2022-01-14 14:24:40|10938.96|10938.96|10940.05|10940.05|10942.24|10942.24|10938.96|10938.96|0
1642170290000|2022-01-14 14:24:50|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|10942.24|0
1642170310000|2022-01-14 14:25:10|10942.53|10942.53|10942.53|10942.53|10942.82|10942.82|10942.53|10942.53|0
1642170320000|2022-01-14 14:25:20|10945.75|10945.75|10945.75|10945.75|10945.75|10945.75|10945.75|10945.75|0
1642170330000|2022-01-14 14:25:30|10944.66|10944.66|10944.66|10944.66|10944.66|10944.66|10944.66|10944.66|0
1642170410000|2022-01-14 14:26:50|10945.3|10945.3|10945.3|10945.3|10945.3|10945.3|10945.3|10945.3|0
1642170460000|2022-01-14 14:27:40|10944.72|10944.72|10944.72|10944.72|10944.72|10944.72|10944.72|10944.72|0
1642170470000|2022-01-14 14:27:50|10941.5|10941.5|10938.28|10938.28|10941.5|10941.5|10938.28|10938.28|0
1642170480000|2022-01-14 14:28:00|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|10937.81|0
1642170520000|2022-01-14 14:28:40|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|10937.52|0
1642170530000|2022-01-14 14:28:50|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|0
1642170550000|2022-01-14 14:29:10|10936.63|10936.63|10936.05|10936.05|10936.63|10936.63|10936.05|10936.05|0
1642170560000|2022-01-14 14:29:20|10935.76|10935.76|10935.76|10935.76|10935.76|10935.76|10935.76|10935.76|0
1642170570000|2022-01-14 14:29:30|10934.67|10934.67|10937.88|10937.88|10937.88|10937.88|10934.67|10934.67|0
1642170620000|2022-01-14 14:30:20|10937.28|10937.28|10937.88|10937.88|10937.88|10937.88|10937.28|10937.28|0
1642170630000|2022-01-14 14:30:30|10938.53|10938.53|10938.53|10938.53|10938.53|10938.53|10938.53|10938.53|0
1642170640000|2022-01-14 14:30:40|10940.72|10940.72|10942|10942|10942|10942|10940.72|10940.72|0
1642170650000|2022-01-14 14:30:50|10940.39|10940.39|10942|10942|10942|10942|10940.39|10940.39|0
1642170660000|2022-01-14 14:31:00|10940.9|10940.9|10945.35|10945.35|10945.35|10945.35|10940.9|10940.9|0
1642170670000|2022-01-14 14:31:10|10945.82|10945.82|10947.43|10947.43|10947.43|10947.43|10945.82|10945.82|0
1642170680000|2022-01-14 14:31:20|10947.72|10947.72|10945.64|10945.64|10947.72|10947.72|10945.64|10945.64|0
1642170690000|2022-01-14 14:31:30|10947.25|10947.25|10954.14|10954.14|10954.14|10954.14|10947.25|10947.25|0
1642170700000|2022-01-14 14:31:40|10954.87|10954.87|10955.81|10955.81|10955.81|10955.81|10954.87|10954.87|0
1642170740000|2022-01-14 14:32:20|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|0
1642170750000|2022-01-14 14:32:30|10957.61|10957.61|10957.61|10957.61|10957.61|10957.61|10957.61|10957.61|0
1642170770000|2022-01-14 14:32:50|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|10956.01|0
1642170790000|2022-01-14 14:33:10|10956.47|10956.47|10958.55|10958.55|10958.55|10958.55|10956.47|10956.47|0
1642170800000|2022-01-14 14:33:20|10959.13|10959.13|10960.74|10960.74|10960.74|10960.74|10959.13|10959.13|0
1642170810000|2022-01-14 14:33:30|10961.21|10961.21|10961.03|10961.03|10961.21|10961.21|10960.74|10960.74|0
1642170820000|2022-01-14 14:33:40|10961.97|10961.97|10961.97|10961.97|10961.97|10961.97|10961.97|10961.97|0
1642170840000|2022-01-14 14:34:00|10962.44|10962.44|10959.22|10959.22|10962.44|10962.44|10959.22|10959.22|0
1642170860000|2022-01-14 14:34:20|10958.75|10958.75|10958.28|10958.28|10958.75|10958.75|10958.28|10958.28|0
1642170870000|2022-01-14 14:34:30|10959.41|10959.41|10953.84|10953.84|10959.41|10959.41|10953.84|10953.84|0
1642170880000|2022-01-14 14:34:40|10953.55|10953.55|10953.55|10953.55|10953.55|10953.55|10953.55|10953.55|0
1642170890000|2022-01-14 14:34:50|10953.26|10953.26|10953.26|10953.26|10953.26|10953.26|10953.26|10953.26|0
1642170900000|2022-01-14 14:35:00|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|0
1642170910000|2022-01-14 14:35:10|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|0
1642170930000|2022-01-14 14:35:30|10950.77|10950.77|10950.77|10950.77|10950.77|10950.77|10950.77|10950.77|0
1642170950000|2022-01-14 14:35:50|10955.59|10955.59|10955.59|10955.59|10955.59|10955.59|10955.59|10955.59|0
1642170960000|2022-01-14 14:36:00|10956.88|10956.88|10956.88|10956.88|10956.88|10956.88|10956.88|10956.88|0
1642170970000|2022-01-14 14:36:10|10957.35|10957.35|10958.95|10958.95|10958.95|10958.95|10957.35|10957.35|0
1642170980000|2022-01-14 14:36:20|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|10959.42|0
1642170990000|2022-01-14 14:36:30|10958.48|10958.48|10955.99|10955.99|10958.48|10958.48|10955.27|10955.27|0
1642171020000|2022-01-14 14:37:00|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|0
1642171040000|2022-01-14 14:37:20|10955.63|10955.63|10955.63|10955.63|10955.63|10955.63|10955.63|10955.63|0
1642171060000|2022-01-14 14:37:40|10956.21|10956.21|10956.9|10956.9|10957.37|10957.37|10955.92|10955.92|0
1642171070000|2022-01-14 14:37:50|10957.37|10957.37|10958.46|10958.46|10959.56|10959.56|10957.37|10957.37|0
1642171100000|2022-01-14 14:38:20|10958.75|10958.75|10959.69|10959.69|10959.69|10959.69|10958.75|10958.75|0
1642171110000|2022-01-14 14:38:30|10961.3|10961.3|10966.47|10966.47|10966.47|10966.47|10961.3|10961.3|0
1642171120000|2022-01-14 14:38:40|10967.57|10967.57|10967.57|10967.57|10967.57|10967.57|10967.57|10967.57|0
1642171130000|2022-01-14 14:38:50|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|0
1642171140000|2022-01-14 14:39:00|10964.95|10964.95|10964.95|10964.95|10964.95|10964.95|10964.95|10964.95|0
1642171150000|2022-01-14 14:39:10|10965.53|10965.53|10966.62|10966.62|10966.62|10966.62|10965.53|10965.53|0
1642171160000|2022-01-14 14:39:20|10966.91|10966.91|10973.1|10973.1|10973.1|10973.1|10966.91|10966.91|0
1642171170000|2022-01-14 14:39:30|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|0
1642171180000|2022-01-14 14:39:40|10974.15|10974.15|10974.15|10974.15|10974.15|10974.15|10974.15|10974.15|0
1642171200000|2022-01-14 14:40:00|10973.05|10973.05|10973.05|10973.05|10973.05|10973.05|10973.05|10973.05|0
1642171210000|2022-01-14 14:40:10|10970.87|10970.87|10972.47|10972.47|10972.47|10972.47|10970.87|10970.87|0
1642171220000|2022-01-14 14:40:20|10970.87|10970.87|10969.84|10969.84|10971.16|10971.16|10969.55|10969.55|0
1642171230000|2022-01-14 14:40:30|10973.05|10973.05|10976.36|10976.36|10976.36|10976.36|10973.05|10973.05|0
1642171240000|2022-01-14 14:40:40|10977.46|10977.46|10977.46|10977.46|10977.46|10977.46|10977.46|10977.46|0
1642171250000|2022-01-14 14:40:50|10979.06|10979.06|10979.06|10979.06|10979.06|10979.06|10979.06|10979.06|0
1642171260000|2022-01-14 14:41:00|10979.35|10979.35|10980.74|10980.74|10980.74|10980.74|10979.35|10979.35|0
1642171270000|2022-01-14 14:41:10|10979.64|10979.64|10980.58|10980.58|10980.58|10980.58|10979.64|10979.64|0
1642171280000|2022-01-14 14:41:20|10981.16|10981.16|10981.16|10981.16|10981.16|10981.16|10981.16|10981.16|0
1642171300000|2022-01-14 14:41:40|10979.56|10979.56|10979.56|10979.56|10979.56|10979.56|10979.56|10979.56|0
1642171310000|2022-01-14 14:41:50|10979.09|10979.09|10977.48|10977.48|10979.09|10979.09|10977.48|10977.48|0
1642171330000|2022-01-14 14:42:10|10978.57|10978.57|10978.57|10978.57|10978.57|10978.57|10978.57|10978.57|0
1642171340000|2022-01-14 14:42:20|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|10976.97|0
1642171350000|2022-01-14 14:42:30|10976.03|10976.03|10976.03|10976.03|10976.03|10976.03|10976.03|10976.03|0
1642171360000|2022-01-14 14:42:40|10976.9|10976.9|10977.48|10977.48|10977.48|10977.48|10976.9|10976.9|0
1642171380000|2022-01-14 14:43:00|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|0
1642171390000|2022-01-14 14:43:10|10978.06|10978.06|10978.06|10978.06|10978.86|10978.86|10977.77|10977.77|0
1642171400000|2022-01-14 14:43:20|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|10978.35|0
1642171410000|2022-01-14 14:43:30|10979.96|10979.96|10979.23|10979.23|10979.96|10979.96|10979.23|10979.23|0
1642171430000|2022-01-14 14:43:50|10977.62|10977.62|10977.62|10977.62|10977.62|10977.62|10977.62|10977.62|0
1642171440000|2022-01-14 14:44:00|10978.09|10978.09|10981.31|10981.31|10981.31|10981.31|10978.09|10978.09|0
1642171450000|2022-01-14 14:44:10|10980.58|10980.58|10980.29|10980.29|10980.87|10980.87|10980.29|10980.29|0
1642171460000|2022-01-14 14:44:20|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|0
1642171490000|2022-01-14 14:44:50|10977.81|10977.81|10977.34|10977.34|10977.81|10977.81|10977.34|10977.34|0
1642171500000|2022-01-14 14:45:00|10977.16|10977.16|10977.16|10977.16|10977.16|10977.16|10977.16|10977.16|0
1642171510000|2022-01-14 14:45:10|10976.29|10976.29|10976.23|10976.23|10976.87|10976.87|10976.23|10976.23|0
1642171520000|2022-01-14 14:45:20|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|10974.62|0
1642171530000|2022-01-14 14:45:30|10973.53|10973.53|10972.43|10972.43|10973.53|10973.53|10972.43|10972.43|0
1642171540000|2022-01-14 14:45:40|10973.3|10973.3|10978.08|10978.08|10978.08|10978.08|10973.3|10973.3|0
1642171560000|2022-01-14 14:46:00|10978.81|10978.81|10980.42|10980.42|10980.42|10980.42|10978.81|10978.81|0
1642171570000|2022-01-14 14:46:10|10981.83|10981.83|10982.43|10982.43|10982.43|10982.43|10981.83|10981.83|0
1642171590000|2022-01-14 14:46:30|10983.52|10983.52|10983.52|10983.52|10983.52|10983.52|10983.52|10983.52|0
1642171610000|2022-01-14 14:46:50|10985.13|10985.13|10985.71|10985.71|10985.71|10985.71|10985.13|10985.13|0
1642171640000|2022-01-14 14:47:20|10986.65|10986.65|10986.65|10986.65|10986.65|10986.65|10986.65|10986.65|0
1642171660000|2022-01-14 14:47:40|10983.43|10983.43|10981.24|10981.24|10983.43|10983.43|10981.24|10981.24|0
1642171670000|2022-01-14 14:47:50|10982.34|10982.34|10980.95|10980.95|10982.34|10982.34|10980.95|10980.95|0
1642171680000|2022-01-14 14:48:00|10979.55|10979.55|10979.55|10979.55|10979.55|10979.55|10979.55|10979.55|0
1642171700000|2022-01-14 14:48:20|10979.08|10979.08|10975.86|10975.86|10979.08|10979.08|10975.86|10975.86|0
1642171730000|2022-01-14 14:48:50|10976.15|10976.15|10976.15|10976.15|10976.15|10976.15|10976.15|10976.15|0
1642171760000|2022-01-14 14:49:20|10979.37|10979.37|10979.37|10979.37|10979.37|10979.37|10979.37|10979.37|0
1642171790000|2022-01-14 14:49:50|10976.15|10976.15|10975.28|10975.28|10976.15|10976.15|10975.28|10975.28|0
1642171800000|2022-01-14 14:50:00|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|10974.55|0
1642171810000|2022-01-14 14:50:10|10973.95|10973.95|10974.82|10974.82|10974.82|10974.82|10973.95|10973.95|0
1642171830000|2022-01-14 14:50:30|10972.63|10972.63|10968.01|10968.01|10972.63|10972.63|10968.01|10968.01|0
1642171860000|2022-01-14 14:51:00|10967.28|10967.28|10968.89|10968.89|10968.89|10968.89|10967.28|10967.28|0
1642171880000|2022-01-14 14:51:20|10969.36|10969.36|10969.36|10969.36|10969.36|10969.36|10969.36|10969.36|0
1642171940000|2022-01-14 14:52:20|10970.97|10970.97|10970.97|10970.97|10970.97|10970.97|10970.97|10970.97|0
1642171950000|2022-01-14 14:52:30|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|0
1642171970000|2022-01-14 14:52:50|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|0
1642171990000|2022-01-14 14:53:10|10973.45|10973.45|10974.55|10974.55|10974.55|10974.55|10972.36|10972.36|0
1642172000000|2022-01-14 14:53:20|10974.84|10974.84|10975.2|10975.2|10975.78|10975.78|10974.84|10974.84|0
1642172020000|2022-01-14 14:53:40|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|10974.91|0
1642172040000|2022-01-14 14:54:00|10974.62|10974.62|10974.19|10974.19|10974.62|10974.62|10972.59|10972.59|0
1642172050000|2022-01-14 14:54:10|10974.92|10974.92|10974.31|10974.31|10975.65|10975.65|10974.31|10974.31|0
1642172080000|2022-01-14 14:54:40|10974.6|10974.6|10976.34|10976.34|10976.34|10976.34|10974.6|10974.6|0
1642172090000|2022-01-14 14:54:50|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|0
1642172110000|2022-01-14 14:55:10|10976.28|10976.28|10976.75|10976.75|10976.75|10976.75|10976.28|10976.28|0
1642172120000|2022-01-14 14:55:20|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|0
1642172130000|2022-01-14 14:55:30|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|10980.69|0
1642172150000|2022-01-14 14:55:50|10981.78|10981.78|10982.88|10982.88|10982.88|10982.88|10981.78|10981.78|0
1642172160000|2022-01-14 14:56:00|10983.35|10983.35|10984.08|10984.08|10984.08|10984.08|10983.35|10983.35|0
1642172180000|2022-01-14 14:56:20|10982.98|10982.98|10982.98|10982.98|10982.98|10982.98|10982.98|10982.98|0
1642172190000|2022-01-14 14:56:30|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|10985.59|0
1642172210000|2022-01-14 14:56:50|10984.87|10984.87|10985.34|10985.34|10985.34|10985.34|10984.87|10984.87|0
1642172260000|2022-01-14 14:57:40|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|0
1642172270000|2022-01-14 14:57:50|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|0
1642172310000|2022-01-14 14:58:30|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|10986.32|0
1642172330000|2022-01-14 14:58:50|10989.54|10989.54|10989.54|10989.54|10989.54|10989.54|10989.54|10989.54|0
1642172380000|2022-01-14 14:59:40|10988.44|10988.44|10988.44|10988.44|10988.44|10988.44|10988.44|10988.44|0
1642172410000|2022-01-14 15:00:10|10987.97|10987.97|10981.71|10981.71|10987.97|10987.97|10981.71|10981.71|0
1642172460000|2022-01-14 15:01:00|10980.98|10980.98|10980.98|10980.98|10980.98|10980.98|10980.98|10980.98|0
1642172470000|2022-01-14 15:01:10|10980.4|10980.4|10979.46|10979.46|10980.4|10980.4|10979.46|10979.46|0
1642172480000|2022-01-14 15:01:20|10978.37|10978.37|10974.06|10974.06|10978.37|10978.37|10974.06|10974.06|0
1642172500000|2022-01-14 15:01:40|10975.15|10975.15|10975.15|10975.15|10975.15|10975.15|10975.15|10975.15|0
1642172520000|2022-01-14 15:02:00|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|0
1642172530000|2022-01-14 15:02:10|10974.1|10974.1|10973.23|10973.23|10974.1|10974.1|10973.23|10973.23|0
1642172550000|2022-01-14 15:02:30|10969.55|10969.55|10967.94|10967.94|10969.55|10969.55|10967.94|10967.94|0
1642172560000|2022-01-14 15:02:40|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|0
1642172590000|2022-01-14 15:03:10|10967.94|10967.94|10967.94|10967.94|10967.94|10967.94|10967.94|10967.94|0
1642172610000|2022-01-14 15:03:30|10966.66|10966.66|10966.66|10966.66|10966.66|10966.66|10966.66|10966.66|0
1642172620000|2022-01-14 15:03:40|10964.58|10964.58|10964.11|10964.11|10964.58|10964.58|10964.11|10964.11|0
1642172630000|2022-01-14 15:03:50|10960.82|10960.82|10960.82|10960.82|10960.82|10960.82|10960.82|10960.82|0
1642172640000|2022-01-14 15:04:00|10959.37|10959.37|10957.33|10957.33|10959.37|10959.37|10957.29|10957.29|0
1642172690000|2022-01-14 15:04:50|10956.86|10956.86|10960.07|10960.07|10960.07|10960.07|10956.86|10956.86|0
1642172700000|2022-01-14 15:05:00|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|0
1642172730000|2022-01-14 15:05:30|10962.73|10962.73|10964.34|10964.34|10964.34|10964.34|10962.73|10962.73|0
1642172740000|2022-01-14 15:05:40|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|0
1642172750000|2022-01-14 15:05:50|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|10962.26|0
1642172760000|2022-01-14 15:06:00|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|10962.73|0
1642172820000|2022-01-14 15:07:00|10963.38|10963.38|10963.38|10963.38|10963.38|10963.38|10963.38|10963.38|0
1642172830000|2022-01-14 15:07:10|10964.47|10964.47|10965.41|10965.41|10965.88|10965.88|10964.47|10964.47|0
1642172840000|2022-01-14 15:07:20|10970.23|10970.23|10969.21|10969.21|10970.23|10970.23|10968.63|10968.63|0
1642172850000|2022-01-14 15:07:30|10970.3|10970.3|10974.82|10974.82|10974.82|10974.82|10970.3|10970.3|0
1642172860000|2022-01-14 15:07:40|10973.21|10973.21|10973.21|10973.21|10973.21|10973.21|10973.21|10973.21|0
1642172920000|2022-01-14 15:08:40|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|0
1642172930000|2022-01-14 15:08:50|10975.75|10975.75|10978.76|10978.76|10978.76|10978.76|10975.75|10975.75|0
1642172940000|2022-01-14 15:09:00|10978.16|10978.16|10980.35|10980.35|10980.35|10980.35|10978.16|10978.16|0
1642172950000|2022-01-14 15:09:10|10981.29|10981.29|10980.2|10980.2|10981.29|10981.29|10980.2|10980.2|0
1642172980000|2022-01-14 15:09:40|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|0
1642172990000|2022-01-14 15:09:50|10973.77|10973.77|10973.77|10973.77|10973.77|10973.77|10973.77|10973.77|0
1642173010000|2022-01-14 15:10:10|10973.3|10973.3|10973.3|10973.3|10973.3|10973.3|10973.3|10973.3|0
1642173050000|2022-01-14 15:10:50|10972.14|10972.14|10972.14|10972.14|10972.14|10972.14|10972.14|10972.14|0
1642173080000|2022-01-14 15:11:20|10973.59|10973.59|10973.59|10973.59|10973.59|10973.59|10973.59|10973.59|0
1642173170000|2022-01-14 15:12:50|10973.12|10973.12|10974.73|10974.73|10974.73|10974.73|10973.12|10973.12|0
1642173190000|2022-01-14 15:13:10|10974.15|10974.15|10974.15|10974.15|10974.15|10974.15|10974.15|10974.15|0
1642173250000|2022-01-14 15:14:10|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|0
1642173260000|2022-01-14 15:14:20|10972.07|10972.07|10970.91|10970.91|10972.07|10972.07|10970.91|10970.91|0
1642173270000|2022-01-14 15:14:30|10968.83|10968.83|10963.69|10963.69|10968.83|10968.83|10963.69|10963.69|0
1642173280000|2022-01-14 15:14:40|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|10962.08|0
1642173290000|2022-01-14 15:14:50|10960.99|10960.99|10960.26|10960.26|10960.99|10960.99|10960.26|10960.26|0
1642173300000|2022-01-14 15:15:00|10958.65|10958.65|10958.65|10958.65|10958.65|10958.65|10958.65|10958.65|0
1642173310000|2022-01-14 15:15:10|10957.04|10957.04|10957.04|10957.04|10957.04|10957.04|10957.04|10957.04|0
1642173320000|2022-01-14 15:15:20|10955.95|10955.95|10955.95|10955.95|10955.95|10955.95|10955.95|10955.95|0
1642173330000|2022-01-14 15:15:30|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|0
1642173340000|2022-01-14 15:15:40|10955.01|10955.01|10955.01|10955.01|10955.01|10955.01|10955.01|10955.01|0
1642173410000|2022-01-14 15:16:50|10955.48|10955.48|10956.42|10956.42|10956.42|10956.42|10955.48|10955.48|0
1642173430000|2022-01-14 15:17:10|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|10955.84|0
1642173450000|2022-01-14 15:17:30|10955.55|10955.55|10952.33|10952.33|10955.55|10955.55|10952.33|10952.33|0
1642173460000|2022-01-14 15:17:40|10951.6|10951.6|10950.66|10950.66|10951.6|10951.6|10950.66|10950.66|0
1642173530000|2022-01-14 15:18:50|10951.31|10951.31|10951.31|10951.31|10951.31|10951.31|10951.31|10951.31|0
1642173540000|2022-01-14 15:19:00|10950.21|10950.21|10954.15|10954.15|10954.15|10954.15|10950.21|10950.21|0
1642173550000|2022-01-14 15:19:10|10955.76|10955.76|10955.76|10955.76|10955.76|10955.76|10955.76|10955.76|0
1642173560000|2022-01-14 15:19:20|10956.05|10956.05|10961.97|10961.97|10961.97|10961.97|10956.05|10956.05|0
1642173600000|2022-01-14 15:20:00|10963.07|10963.07|10965.57|10965.57|10965.57|10965.57|10963.07|10963.07|0
1642173610000|2022-01-14 15:20:10|10966.67|10966.67|10966.67|10966.67|10966.67|10966.67|10966.67|10966.67|0
1642173620000|2022-01-14 15:20:20|10963.45|10963.45|10962.98|10962.98|10963.45|10963.45|10962.98|10962.98|0
1642173670000|2022-01-14 15:21:10|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|0
1642173680000|2022-01-14 15:21:20|10966.27|10966.27|10965.17|10965.17|10966.27|10966.27|10965.17|10965.17|0
1642173690000|2022-01-14 15:21:30|10964.7|10964.7|10964.7|10964.7|10964.7|10964.7|10964.7|10964.7|0
1642173720000|2022-01-14 15:22:00|10965.28|10965.28|10965.27|10965.27|10965.28|10965.28|10964.17|10964.17|0
1642173730000|2022-01-14 15:22:10|10963.08|10963.08|10963.08|10963.08|10963.08|10963.08|10963.08|10963.08|0
1642173760000|2022-01-14 15:22:40|10961.47|10961.47|10961.47|10961.47|10961.47|10961.47|10961.47|10961.47|0
1642173780000|2022-01-14 15:23:00|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|0
1642173790000|2022-01-14 15:23:10|10961.36|10961.36|10962.3|10962.3|10962.3|10962.3|10961.36|10961.36|0
1642173800000|2022-01-14 15:23:20|10963.9|10963.9|10966.15|10966.15|10966.15|10966.15|10963.9|10963.9|0
1642173810000|2022-01-14 15:23:30|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|10964.55|0
1642173850000|2022-01-14 15:24:10|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|10964.08|0
1642173860000|2022-01-14 15:24:20|10965.68|10965.68|10965.68|10965.68|10965.68|10965.68|10965.68|10965.68|0
1642173890000|2022-01-14 15:24:50|10964.59|10964.59|10964.59|10964.59|10964.59|10964.59|10964.59|10964.59|0
1642173900000|2022-01-14 15:25:00|10962.98|10962.98|10964.59|10964.59|10964.59|10964.59|10962.98|10962.98|0
1642173910000|2022-01-14 15:25:10|10966.33|10966.33|10965.01|10965.01|10966.62|10966.62|10965.01|10965.01|0
1642173950000|2022-01-14 15:25:50|10963.89|10963.89|10964.61|10964.61|10964.61|10964.61|10963.89|10963.89|0
1642173980000|2022-01-14 15:26:20|10966.06|10966.06|10965.48|10965.48|10966.06|10966.06|10965.48|10965.48|0
1642173990000|2022-01-14 15:26:30|10964.76|10964.76|10964.76|10964.76|10964.76|10964.76|10964.76|10964.76|0
1642174000000|2022-01-14 15:26:40|10963.66|10963.66|10962.05|10962.05|10963.66|10963.66|10962.05|10962.05|0
1642174010000|2022-01-14 15:26:50|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|10963.66|0
1642174020000|2022-01-14 15:27:00|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|10961.84|10961.84|0
1642174030000|2022-01-14 15:27:10|10963.4|10963.4|10965.01|10965.01|10965.01|10965.01|10963.4|10963.4|0
1642174040000|2022-01-14 15:27:20|10963.4|10963.4|10961.74|10961.74|10963.4|10963.4|10961.74|10961.74|0
1642174080000|2022-01-14 15:28:00|10962.21|10962.21|10962.21|10962.21|10962.21|10962.21|10962.21|10962.21|0
1642174110000|2022-01-14 15:28:30|10960.6|10960.6|10960.6|10960.6|10960.6|10960.6|10960.6|10960.6|0
1642174140000|2022-01-14 15:29:00|10959.5|10959.5|10959.5|10959.5|10959.5|10959.5|10959.5|10959.5|0
1642174190000|2022-01-14 15:29:50|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|10957.89|0
1642174200000|2022-01-14 15:30:00|10956.8|10956.8|10956.29|10956.29|10957.89|10957.89|10956.29|10956.29|0
1642174210000|2022-01-14 15:30:10|10955.56|10955.56|10954.62|10954.62|10955.56|10955.56|10954.62|10954.62|0
1642174220000|2022-01-14 15:30:20|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|0
1642174230000|2022-01-14 15:30:30|10953.68|10953.68|10950.46|10950.46|10953.68|10953.68|10950.46|10950.46|0
1642174240000|2022-01-14 15:30:40|10949.34|10949.34|10949.34|10949.34|10949.34|10949.34|10949.34|10949.34|0
1642174270000|2022-01-14 15:31:10|10947.73|10947.73|10947.73|10947.73|10947.73|10947.73|10947.73|10947.73|0
1642174290000|2022-01-14 15:31:30|10946.12|10946.12|10944.71|10944.71|10946.12|10946.12|10944.71|10944.71|0
1642174310000|2022-01-14 15:31:50|10945.18|10945.18|10946.79|10946.79|10946.79|10946.79|10945.18|10945.18|0
1642174320000|2022-01-14 15:32:00|10946.5|10946.5|10946.5|10946.5|10946.5|10946.5|10946.5|10946.5|0
1642174340000|2022-01-14 15:32:20|10945.37|10945.37|10945.37|10945.37|10945.37|10945.37|10945.37|10945.37|0
1642174380000|2022-01-14 15:33:00|10943.76|10943.76|10943.76|10943.76|10943.76|10943.76|10943.76|10943.76|0
1642174420000|2022-01-14 15:33:40|10943.29|10943.29|10942.82|10942.82|10943.29|10943.29|10942.82|10942.82|0
1642174430000|2022-01-14 15:33:50|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|0
1642174440000|2022-01-14 15:34:00|10942.7|10942.7|10942.99|10942.99|10942.99|10942.99|10942.7|10942.7|0
1642174450000|2022-01-14 15:34:10|10941.38|10941.38|10941.38|10941.38|10941.38|10941.38|10940.28|10940.28|0
1642174470000|2022-01-14 15:34:30|10941.85|10941.85|10941.85|10941.85|10941.85|10941.85|10941.85|10941.85|0
1642174480000|2022-01-14 15:34:40|10945.07|10945.07|10945.07|10945.07|10945.07|10945.07|10945.07|10945.07|0
1642174500000|2022-01-14 15:35:00|10946.16|10946.16|10946.16|10946.16|10946.16|10946.16|10946.16|10946.16|0
1642174520000|2022-01-14 15:35:20|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|10942.94|0
1642174560000|2022-01-14 15:36:00|10941.34|10941.34|10937.54|10937.54|10941.34|10941.34|10937.54|10937.54|0
1642174570000|2022-01-14 15:36:10|10938.12|10938.12|10938.12|10938.12|10938.12|10938.12|10938.12|10938.12|0
1642174580000|2022-01-14 15:36:20|10938.76|10938.76|10939.92|10939.92|10939.92|10939.92|10938.76|10938.76|0
1642174590000|2022-01-14 15:36:30|10938.98|10938.98|10938.51|10938.51|10938.98|10938.98|10938.51|10938.51|0
1642174600000|2022-01-14 15:36:40|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|0
1642174620000|2022-01-14 15:37:00|10935.3|10935.3|10935.3|10935.3|10935.3|10935.3|10935.3|10935.3|0
1642174630000|2022-01-14 15:37:10|10935.01|10935.01|10936.39|10936.39|10936.39|10936.39|10935.01|10935.01|0
1642174660000|2022-01-14 15:37:40|10934.2|10934.2|10932.64|10932.64|10934.2|10934.2|10932.64|10932.64|0
1642174680000|2022-01-14 15:38:00|10932.06|10932.06|10930.45|10930.45|10932.06|10932.06|10930.45|10930.45|0
1642174690000|2022-01-14 15:38:10|10929.98|10929.98|10927.9|10927.9|10929.98|10929.98|10927.9|10927.9|0
1642174700000|2022-01-14 15:38:20|10927.43|10927.43|10927.43|10927.43|10927.43|10927.43|10927.43|10927.43|0
1642174720000|2022-01-14 15:38:40|10927.9|10927.9|10928.63|10928.63|10928.63|10928.63|10927.9|10927.9|0
1642174740000|2022-01-14 15:39:00|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|10930.24|0
1642174750000|2022-01-14 15:39:10|10931.33|10931.33|10930.24|10930.24|10931.33|10931.33|10930.24|10930.24|0
1642174760000|2022-01-14 15:39:20|10929.77|10929.77|10929.77|10929.77|10929.77|10929.77|10929.77|10929.77|0
1642174820000|2022-01-14 15:40:20|10928.16|10928.16|10927.69|10927.69|10928.16|10928.16|10927.69|10927.69|0
1642174830000|2022-01-14 15:40:30|10926.08|10926.08|10927.18|10927.18|10927.18|10927.18|10926.08|10926.08|0
1642174840000|2022-01-14 15:40:40|10926.89|10926.89|10930.1|10930.1|10930.1|10930.1|10926.89|10926.89|0
1642174870000|2022-01-14 15:41:10|10928.49|10928.49|10928.49|10928.49|10928.49|10928.49|10928.49|10928.49|0
1642174910000|2022-01-14 15:41:50|10928.02|10928.02|10928.02|10928.02|10928.02|10928.02|10928.02|10928.02|0
1642174920000|2022-01-14 15:42:00|10928.49|10928.49|10926.89|10926.89|10928.49|10928.49|10926.89|10926.89|0
1642174930000|2022-01-14 15:42:10|10924.69|10924.69|10927.91|10927.91|10927.91|10927.91|10924.69|10924.69|0
1642174980000|2022-01-14 15:43:00|10926.3|10926.3|10924.69|10924.69|10926.3|10926.3|10924.69|10924.69|0
1642174990000|2022-01-14 15:43:10|10925.28|10925.28|10924.98|10924.98|10925.28|10925.28|10924.98|10924.98|0
1642175000000|2022-01-14 15:43:20|10923.06|10923.06|10923.06|10923.06|10923.06|10923.06|10923.06|10923.06|0
1642175010000|2022-01-14 15:43:30|10921.45|10921.45|10921.74|10921.74|10921.74|10921.74|10921.45|10921.45|0
1642175020000|2022-01-14 15:43:40|10922.38|10922.38|10920.78|10920.78|10922.38|10922.38|10920.78|10920.78|0
1642175050000|2022-01-14 15:44:10|10919.84|10919.84|10918.77|10918.77|10919.84|10919.84|10918.77|10918.77|0
1642175060000|2022-01-14 15:44:20|10917.36|10917.36|10917.36|10917.36|10917.36|10917.36|10917.36|10917.36|0
1642175070000|2022-01-14 15:44:30|10915.75|10915.75|10916.69|10916.69|10916.69|10916.69|10915.75|10915.75|0
1642175090000|2022-01-14 15:44:50|10916.22|10916.22|10916.22|10916.22|10916.22|10916.22|10916.22|10916.22|0
1642175180000|2022-01-14 15:46:20|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|10915.62|0
1642175210000|2022-01-14 15:46:50|10914.01|10914.01|10914.01|10914.01|10914.01|10914.01|10914.01|10914.01|0
1642175260000|2022-01-14 15:47:40|10913.72|10913.72|10912.27|10912.27|10913.72|10913.72|10912.27|10912.27|0
1642175300000|2022-01-14 15:48:20|10913.37|10913.37|10913.84|10913.84|10913.84|10913.84|10913.37|10913.37|0
1642175310000|2022-01-14 15:48:30|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|0
1642175320000|2022-01-14 15:48:40|10917.34|10917.34|10916.22|10916.22|10917.34|10917.34|10916.22|10916.22|0
1642175340000|2022-01-14 15:49:00|10917.31|10917.31|10914.09|10914.09|10917.31|10917.31|10914.09|10914.09|0
1642175350000|2022-01-14 15:49:10|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|10917.31|0
1642175380000|2022-01-14 15:49:40|10917.02|10917.02|10917.02|10917.02|10917.02|10917.02|10917.02|10917.02|0
1642175420000|2022-01-14 15:50:20|10915.41|10915.41|10915.41|10915.41|10915.41|10915.41|10915.41|10915.41|0
1642175460000|2022-01-14 15:51:00|10915.99|10915.99|10915.99|10915.99|10915.99|10915.99|10915.99|10915.99|0
1642175490000|2022-01-14 15:51:30|10915.35|10915.35|10915.06|10915.06|10915.35|10915.35|10915.06|10915.06|0
1642175520000|2022-01-14 15:52:00|10914.59|10914.59|10913.83|10913.83|10914.59|10914.59|10913.83|10913.83|0
1642175530000|2022-01-14 15:52:10|10915.44|10915.44|10912.22|10912.22|10915.44|10915.44|10912.22|10912.22|0
1642175550000|2022-01-14 15:52:30|10915.44|10915.44|10915.44|10915.44|10915.44|10915.44|10915.44|10915.44|0
1642175560000|2022-01-14 15:52:40|10912.22|10912.22|10912.22|10912.22|10912.22|10912.22|10912.22|10912.22|0
1642175580000|2022-01-14 15:53:00|10911.13|10911.13|10911.86|10911.86|10911.86|10911.86|10911.13|10911.13|0
1642175610000|2022-01-14 15:53:30|10910.4|10910.4|10907.49|10907.49|10910.4|10910.4|10907.49|10907.49|0
1642175620000|2022-01-14 15:53:40|10908.22|10908.22|10908.22|10908.22|10908.22|10908.22|10908.22|10908.22|0
1642175630000|2022-01-14 15:53:50|10908.94|10908.94|10908.94|10908.94|10908.94|10908.94|10908.94|10908.94|0
1642175710000|2022-01-14 15:55:10|10907.34|10907.34|10906.87|10906.87|10907.34|10907.34|10906.87|10906.87|0
1642175720000|2022-01-14 15:55:20|10905.93|10905.93|10904.99|10904.99|10905.93|10905.93|10904.99|10904.99|0
1642175740000|2022-01-14 15:55:40|10904.7|10904.7|10904.12|10904.12|10904.7|10904.7|10904.12|10904.12|0
1642175750000|2022-01-14 15:55:50|10903.65|10903.65|10903.18|10903.18|10903.65|10903.65|10903.18|10903.18|0
1642175760000|2022-01-14 15:56:00|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|10902.08|0
1642175790000|2022-01-14 15:56:30|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|10900.63|0
1642175810000|2022-01-14 15:56:50|10899.02|10899.02|10899.02|10899.02|10899.02|10899.02|10899.02|10899.02|0
1642175820000|2022-01-14 15:57:00|10900.63|10900.63|10899.02|10899.02|10900.63|10900.63|10899.02|10899.02|0
1642175840000|2022-01-14 15:57:20|10897.92|10897.92|10897.92|10897.92|10897.92|10897.92|10897.92|10897.92|0
1642175850000|2022-01-14 15:57:30|10899.02|10899.02|10897.92|10897.92|10899.02|10899.02|10897.92|10897.92|0
1642175860000|2022-01-14 15:57:40|10898.22|10898.22|10897.49|10897.49|10898.22|10898.22|10897.49|10897.49|0
1642175870000|2022-01-14 15:57:50|10896.91|10896.91|10896.39|10896.39|10897.2|10897.2|10896.1|10896.1|0
1642175880000|2022-01-14 15:58:00|10896.68|10896.68|10896.21|10896.21|10896.68|10896.68|10896.21|10896.21|0
1642175900000|2022-01-14 15:58:20|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|10897.31|0
1642175940000|2022-01-14 15:59:00|10898.25|10898.25|10898.25|10898.25|10898.25|10898.25|10898.25|10898.25|0
1642175950000|2022-01-14 15:59:10|10898.89|10898.89|10898.89|10898.89|10898.89|10898.89|10898.89|10898.89|0
1642175960000|2022-01-14 15:59:20|10899.36|10899.36|10899.83|10899.83|10899.83|10899.83|10899.36|10899.36|0
1642175970000|2022-01-14 15:59:30|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|0
1642175990000|2022-01-14 15:59:50|10899.43|10899.43|10899.72|10899.72|10899.72|10899.72|10899.43|10899.43|0
1642176010000|2022-01-14 16:00:10|10901.33|10901.33|10901.33|10901.33|10901.33|10901.33|10901.33|10901.33|0
1642176020000|2022-01-14 16:00:20|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|0
1642176030000|2022-01-14 16:00:30|10899.76|10899.76|10899.76|10899.76|10899.76|10899.76|10899.76|10899.76|0
1642176040000|2022-01-14 16:00:40|10901.37|10901.37|10906.15|10906.15|10906.15|10906.15|10901.37|10901.37|0
1642176050000|2022-01-14 16:00:50|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|10907.09|0
1642176060000|2022-01-14 16:01:00|10905.48|10905.48|10911.31|10911.31|10911.31|10911.31|10905.48|10905.48|0
1642176070000|2022-01-14 16:01:10|10912.04|10912.04|10912.77|10912.77|10912.77|10912.77|10912.04|10912.04|0
1642176090000|2022-01-14 16:01:30|10912.19|10912.19|10912.19|10912.19|10912.19|10912.19|10912.19|10912.19|0
1642176110000|2022-01-14 16:01:50|10911.72|10911.72|10913.44|10913.44|10913.44|10913.44|10911.25|10911.25|0
1642176130000|2022-01-14 16:02:10|10912.97|10912.97|10912.97|10912.97|10912.97|10912.97|10912.97|10912.97|0
1642176160000|2022-01-14 16:02:40|10912.39|10912.39|10912.39|10912.39|10912.39|10912.39|10912.39|10912.39|0
1642176170000|2022-01-14 16:02:50|10910.2|10910.2|10910.2|10910.2|10910.2|10910.2|10910.2|10910.2|0
1642176180000|2022-01-14 16:03:00|10908.59|10908.59|10910.67|10910.67|10910.67|10910.67|10908.59|10908.59|0
1642176190000|2022-01-14 16:03:10|10907.45|10907.45|10906.58|10906.58|10907.45|10907.45|10906.58|10906.58|0
1642176200000|2022-01-14 16:03:20|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|10905.13|0
1642176210000|2022-01-14 16:03:30|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|0
1642176230000|2022-01-14 16:03:50|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|0
1642176250000|2022-01-14 16:04:10|10904.25|10904.25|10903.47|10903.47|10904.88|10904.88|10903.47|10903.47|0
1642176260000|2022-01-14 16:04:20|10903|10903|10903|10903|10903|10903|10903|10903|0
1642176290000|2022-01-14 16:04:50|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|0
1642176300000|2022-01-14 16:05:00|10900.92|10900.92|10899.31|10899.31|10900.92|10900.92|10899.31|10899.31|0
1642176330000|2022-01-14 16:05:30|10897.7|10897.7|10897.7|10897.7|10897.7|10897.7|10897.7|10897.7|0
1642176340000|2022-01-14 16:05:40|10899.31|10899.31|10899.31|10899.31|10899.31|10899.31|10899.31|10899.31|0
1642176350000|2022-01-14 16:05:50|10900.25|10900.25|10899.78|10899.78|10900.25|10900.25|10899.78|10899.78|0
1642176390000|2022-01-14 16:06:30|10898.66|10898.66|10899.78|10899.78|10899.78|10899.78|10898.66|10898.66|0
1642176450000|2022-01-14 16:07:30|10900.42|10900.42|10900.42|10900.42|10900.42|10900.42|10900.42|10900.42|0
1642176470000|2022-01-14 16:07:50|10902.03|10902.03|10902.03|10902.03|10902.03|10902.03|10902.03|10902.03|0
1642176480000|2022-01-14 16:08:00|10900.42|10900.42|10898.82|10898.82|10900.42|10900.42|10898.82|10898.82|0
1642176490000|2022-01-14 16:08:10|10896.74|10896.74|10896.27|10896.27|10896.74|10896.74|10896.27|10896.27|0
1642176500000|2022-01-14 16:08:20|10895.8|10895.8|10896.09|10896.09|10896.09|10896.09|10895.8|10895.8|0
1642176540000|2022-01-14 16:09:00|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|10897.18|0
1642176550000|2022-01-14 16:09:10|10897.65|10897.65|10898.12|10898.12|10898.12|10898.12|10897.65|10897.65|0
1642176560000|2022-01-14 16:09:20|10897.83|10897.83|10898.12|10898.12|10898.12|10898.12|10897.83|10897.83|0
1642176580000|2022-01-14 16:09:40|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|10899.73|0
1642176600000|2022-01-14 16:10:00|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|0
1642176620000|2022-01-14 16:10:20|10898.02|10898.02|10898.6|10898.6|10898.6|10898.6|10898.02|10898.02|0
1642176650000|2022-01-14 16:10:50|10900.21|10900.21|10898.6|10898.6|10900.21|10900.21|10898.6|10898.6|0
1642176660000|2022-01-14 16:11:00|10899.2|10899.2|10898.74|10898.74|10899.2|10899.2|10898.74|10898.74|0
1642176670000|2022-01-14 16:11:10|10899.2|10899.2|10900.81|10900.81|10900.81|10900.81|10899.2|10899.2|0
1642176680000|2022-01-14 16:11:20|10901.28|10901.28|10902.22|10902.22|10902.22|10902.22|10901.28|10901.28|0
1642176750000|2022-01-14 16:12:30|10901.75|10901.75|10901.75|10901.75|10901.75|10901.75|10901.75|10901.75|0
1642176760000|2022-01-14 16:12:40|10900.88|10900.88|10900.3|10900.3|10900.88|10900.88|10900.3|10900.3|0
1642176770000|2022-01-14 16:12:50|10899.83|10899.83|10899.83|10899.83|10899.83|10899.83|10899.83|10899.83|0
1642176780000|2022-01-14 16:13:00|10899.36|10899.36|10896.81|10896.81|10899.36|10899.36|10896.81|10896.81|0
1642176790000|2022-01-14 16:13:10|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|0
1642176810000|2022-01-14 16:13:30|10896.81|10896.81|10897.1|10897.1|10897.69|10897.69|10896.81|10896.81|0
1642176820000|2022-01-14 16:13:40|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|10898.71|0
1642176830000|2022-01-14 16:13:50|10899.81|10899.81|10900.28|10900.28|10900.28|10900.28|10899.81|10899.81|0
1642176840000|2022-01-14 16:14:00|10898.67|10898.67|10898.67|10898.67|10898.67|10898.67|10898.67|10898.67|0
1642176880000|2022-01-14 16:14:40|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|0
1642176900000|2022-01-14 16:15:00|10899.59|10899.59|10898.95|10898.95|10899.59|10899.59|10898.95|10898.95|0
1642176930000|2022-01-14 16:15:30|10894.79|10894.79|10896.4|10896.4|10896.4|10896.4|10894.79|10894.79|0
1642176940000|2022-01-14 16:15:40|10896.87|10896.87|10896.87|10896.87|10896.87|10896.87|10896.87|10896.87|0
1642176950000|2022-01-14 16:15:50|10895.77|10895.77|10894.68|10894.68|10895.77|10895.77|10894.68|10894.68|0
1642176960000|2022-01-14 16:16:00|10894.08|10894.08|10892.05|10892.05|10894.08|10894.08|10892.05|10892.05|0
1642176970000|2022-01-14 16:16:10|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|0
1642176980000|2022-01-14 16:16:20|10892.52|10892.52|10892.52|10892.52|10892.52|10892.52|10890.91|10890.91|0
1642176990000|2022-01-14 16:16:30|10893.61|10893.61|10893.61|10893.61|10893.61|10893.61|10893.61|10893.61|0
1642177000000|2022-01-14 16:16:40|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|0
1642177010000|2022-01-14 16:16:50|10893.59|10893.59|10893.59|10893.59|10893.59|10893.59|10893.59|10893.59|0
1642177020000|2022-01-14 16:17:00|10893.88|10893.88|10893.88|10893.88|10893.88|10893.88|10893.88|10893.88|0
1642177030000|2022-01-14 16:17:10|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|0
1642177040000|2022-01-14 16:17:20|10894.75|10894.75|10894.75|10894.75|10894.75|10894.75|10894.75|10894.75|0
1642177050000|2022-01-14 16:17:30|10893.66|10893.66|10893.66|10893.66|10893.66|10893.66|10893.66|10893.66|0
1642177070000|2022-01-14 16:17:50|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|0
1642177090000|2022-01-14 16:18:10|10894.8|10894.8|10894.8|10894.8|10894.8|10894.8|10894.8|10894.8|0
1642177120000|2022-01-14 16:18:40|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|10893.19|0
1642177130000|2022-01-14 16:18:50|10892.72|10892.72|10892.72|10892.72|10892.72|10892.72|10892.72|10892.72|0
1642177140000|2022-01-14 16:19:00|10893.19|10893.19|10891.58|10891.58|10893.19|10893.19|10891.58|10891.58|0
1642177160000|2022-01-14 16:19:20|10890.48|10890.48|10890.48|10890.48|10890.48|10890.48|10890.48|10890.48|0
1642177170000|2022-01-14 16:19:30|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|10890.95|0
1642177190000|2022-01-14 16:19:50|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|10892.05|0
1642177200000|2022-01-14 16:20:00|10891.45|10891.45|10891.45|10891.45|10891.45|10891.45|10891.45|10891.45|0
1642177270000|2022-01-14 16:21:10|10890.87|10890.87|10889.26|10889.26|10890.87|10890.87|10889.26|10889.26|0
1642177280000|2022-01-14 16:21:20|10889.86|10889.86|10887.47|10887.47|10889.86|10889.86|10887.47|10887.47|0
1642177290000|2022-01-14 16:21:30|10887|10887|10887|10887|10887|10887|10887|10887|0
1642177300000|2022-01-14 16:21:40|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|10887.47|0
1642177310000|2022-01-14 16:21:50|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|10886.37|0
1642177320000|2022-01-14 16:22:00|10886.08|10886.08|10885.9|10885.9|10886.37|10886.37|10885.79|10885.79|0
1642177340000|2022-01-14 16:22:20|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|10886.49|0
1642177390000|2022-01-14 16:23:10|10886.02|10886.02|10886.02|10886.02|10886.02|10886.02|10886.02|10886.02|0
1642177400000|2022-01-14 16:23:20|10887.62|10887.62|10888.65|10888.65|10889.7|10889.7|10887.62|10887.62|0
1642177410000|2022-01-14 16:23:30|10889.59|10889.59|10888.71|10888.71|10890.32|10890.32|10888.71|10888.71|0
1642177450000|2022-01-14 16:24:10|10888.07|10888.07|10888.07|10888.07|10888.07|10888.07|10888.07|10888.07|0
1642177490000|2022-01-14 16:24:50|10887.78|10887.78|10888.87|10888.87|10888.87|10888.87|10887.78|10887.78|0
1642177500000|2022-01-14 16:25:00|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|0
1642177510000|2022-01-14 16:25:10|10888.36|10888.36|10889.97|10889.97|10889.97|10889.97|10888.36|10888.36|0
1642177550000|2022-01-14 16:25:50|10889.33|10889.33|10889.33|10889.33|10889.8|10889.8|10888.86|10888.86|0
1642177560000|2022-01-14 16:26:00|10890.42|10890.42|10888.81|10888.81|10890.42|10890.42|10888.81|10888.81|0
1642177570000|2022-01-14 16:26:10|10890.42|10890.42|10890.42|10890.42|10890.42|10890.42|10890.42|10890.42|0
1642177600000|2022-01-14 16:26:40|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|10889.95|0
1642177620000|2022-01-14 16:27:00|10889.66|10889.66|10889.66|10889.66|10889.66|10889.66|10889.66|10889.66|0
1642177650000|2022-01-14 16:27:30|10890.13|10890.13|10891.74|10891.74|10891.74|10891.74|10889.66|10889.66|0
1642177660000|2022-01-14 16:27:40|10890.65|10890.65|10892.1|10892.1|10892.1|10892.1|10890.65|10890.65|0
1642177670000|2022-01-14 16:27:50|10891.81|10891.81|10893.41|10893.41|10893.41|10893.41|10891.81|10891.81|0
1642177700000|2022-01-14 16:28:20|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|0
1642177710000|2022-01-14 16:28:30|10892.53|10892.53|10893.47|10893.47|10893.47|10893.47|10892.53|10892.53|0
1642177720000|2022-01-14 16:28:40|10893.18|10893.18|10893.18|10893.18|10893.18|10893.18|10893.18|10893.18|0
1642177740000|2022-01-14 16:29:00|10891.57|10891.57|10892.6|10892.6|10893.18|10893.18|10891.57|10891.57|0
1642177750000|2022-01-14 16:29:10|10893.2|10893.2|10893.2|10893.2|10893.2|10893.2|10893.2|10893.2|0
1642177770000|2022-01-14 16:29:30|10891.59|10891.59|10896.38|10896.38|10899.08|10899.08|10891.59|10891.59|0
1642177780000|2022-01-14 16:29:40|10894.77|10894.77|10894.48|10894.48|10895.64|10895.64|10894.48|10894.48|0
1642177790000|2022-01-14 16:29:50|10893.19|10893.19|10892.57|10892.57|10893.66|10893.66|10892.57|10892.57|0
1642407300000|2022-01-17 08:15:00|10856.07|10856.07|10856.07|10856.07|10856.07|10856.07|10856.07|10856.07|0
1642407320000|2022-01-17 08:15:20|10857.68|10857.68|10857.68|10857.68|10857.68|10857.68|10857.68|10857.68|0
1642407330000|2022-01-17 08:15:30|10863.91|10863.91|10867.13|10867.13|10867.13|10867.13|10863.91|10863.91|0
1642407350000|2022-01-17 08:15:50|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|10868.74|0
1642407360000|2022-01-17 08:16:00|10873.56|10873.56|10873.56|10873.56|10873.56|10873.56|10873.56|10873.56|0
1642407370000|2022-01-17 08:16:10|10875.74|10875.74|10875.74|10875.74|10875.74|10875.74|10875.74|10875.74|0
1642407380000|2022-01-17 08:16:20|10876.84|10876.84|10876.84|10876.84|10876.84|10876.84|10876.84|10876.84|0
1642407410000|2022-01-17 08:16:50|10876.11|10876.11|10876.11|10876.11|10876.11|10876.11|10876.11|10876.11|0
1642407420000|2022-01-17 08:17:00|10873.92|10873.92|10875.53|10875.53|10875.53|10875.53|10873.92|10873.92|0
1642407450000|2022-01-17 08:17:30|10872.31|10872.31|10873.77|10873.77|10873.77|10873.77|10872.31|10872.31|0
1642407480000|2022-01-17 08:18:00|10873.17|10873.17|10881.94|10881.94|10881.94|10881.94|10873.17|10873.17|0
1642407500000|2022-01-17 08:18:20|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|0
1642407510000|2022-01-17 08:18:30|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|0
1642407550000|2022-01-17 08:19:10|10890.32|10890.32|10890.32|10890.32|10890.32|10890.32|10890.32|10890.32|0
1642407590000|2022-01-17 08:19:50|10893.53|10893.53|10896.08|10896.08|10896.08|10896.08|10893.53|10893.53|0
1642407600000|2022-01-17 08:20:00|10899.37|10899.37|10900.82|10900.82|10900.82|10900.82|10899.37|10899.37|0
1642407630000|2022-01-17 08:20:30|10901.42|10901.42|10901.42|10901.42|10901.42|10901.42|10901.42|10901.42|0
1642407640000|2022-01-17 08:20:40|10906.25|10906.25|10911.76|10911.76|10911.76|10911.76|10906.25|10906.25|0
1642407660000|2022-01-17 08:21:00|10912.36|10912.36|10912.36|10912.36|10912.36|10912.36|10912.36|10912.36|0
1642407680000|2022-01-17 08:21:20|10913.55|10913.55|10913.55|10913.55|10913.55|10913.55|10913.55|10913.55|0
1642407690000|2022-01-17 08:21:30|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|10918.38|0
1642407700000|2022-01-17 08:21:40|10913.55|10913.55|10915.16|10915.16|10915.16|10915.16|10913.55|10913.55|0
1642407710000|2022-01-17 08:21:50|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|0
1642407720000|2022-01-17 08:22:00|10915.37|10915.37|10914.9|10914.9|10915.37|10915.37|10914.9|10914.9|0
1642407770000|2022-01-17 08:22:50|10913.71|10913.71|10915.31|10915.31|10915.31|10915.31|10913.71|10913.71|0
1642407780000|2022-01-17 08:23:00|10917.5|10917.5|10917.5|10917.5|10917.5|10917.5|10917.5|10917.5|0
1642407800000|2022-01-17 08:23:20|10917.97|10917.97|10917.97|10917.97|10917.97|10917.97|10917.97|10917.97|0
1642407810000|2022-01-17 08:23:30|10920.16|10920.16|10920.16|10920.16|10920.16|10920.16|10920.16|10920.16|0
1642407820000|2022-01-17 08:23:40|10921.76|10921.76|10921.76|10921.76|10921.76|10921.76|10921.76|10921.76|0
1642407880000|2022-01-17 08:24:40|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|10922.89|0
1642407900000|2022-01-17 08:25:00|10923.49|10923.49|10923.49|10923.49|10923.49|10923.49|10923.49|10923.49|0
1642407910000|2022-01-17 08:25:10|10929.92|10929.92|10929.92|10929.92|10929.92|10929.92|10929.92|10929.92|0
1642407920000|2022-01-17 08:25:20|10932.27|10932.27|10932.74|10932.74|10932.74|10932.74|10932.27|10932.27|0
1642407940000|2022-01-17 08:25:40|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|0
1642407950000|2022-01-17 08:25:50|10936.09|10936.09|10936.09|10936.09|10936.09|10936.09|10936.09|10936.09|0
1642407960000|2022-01-17 08:26:00|10937.7|10937.7|10937.7|10937.7|10937.7|10937.7|10937.7|10937.7|0
1642408000000|2022-01-17 08:26:40|10936.97|10936.97|10939.16|10939.16|10939.16|10939.16|10936.97|10936.97|0
1642408010000|2022-01-17 08:26:50|10939.88|10939.88|10939.88|10939.88|10939.88|10939.88|10939.88|10939.88|0
1642408040000|2022-01-17 08:27:20|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|0
1642408140000|2022-01-17 08:29:00|10940.28|10940.28|10940.28|10940.28|10940.28|10940.28|10940.28|10940.28|0
1642408170000|2022-01-17 08:29:30|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|10940.75|0
1642408180000|2022-01-17 08:29:40|10938.56|10938.56|10939.03|10939.03|10939.03|10939.03|10938.56|10938.56|0
1642408190000|2022-01-17 08:29:50|10941.29|10941.29|10938.68|10938.68|10941.29|10941.29|10938.68|10938.68|0
1642408200000|2022-01-17 08:30:00|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|0
1642408270000|2022-01-17 08:31:10|10938.83|10938.83|10938.83|10938.83|10938.83|10938.83|10938.83|10938.83|0
1642408310000|2022-01-17 08:31:50|10936.95|10936.95|10936.95|10936.95|10936.95|10936.95|10936.95|10936.95|0
1642408380000|2022-01-17 08:33:00|10933.74|10933.74|10930.52|10930.52|10933.74|10933.74|10930.52|10930.52|0
1642408390000|2022-01-17 08:33:10|10928.91|10928.91|10928.91|10928.91|10928.91|10928.91|10928.91|10928.91|0
1642408400000|2022-01-17 08:33:20|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|0
1642408500000|2022-01-17 08:35:00|10932.26|10932.26|10933.87|10933.87|10933.87|10933.87|10932.26|10932.26|0
1642408520000|2022-01-17 08:35:20|10935.48|10935.48|10935.48|10935.48|10935.48|10935.48|10935.48|10935.48|0
1642408530000|2022-01-17 08:35:30|10936.08|10936.08|10938.43|10938.43|10938.43|10938.43|10936.08|10936.08|0
1642408540000|2022-01-17 08:35:40|10937.96|10937.96|10937.96|10937.96|10937.96|10937.96|10937.96|10937.96|0
1642408560000|2022-01-17 08:36:00|10937.49|10937.49|10937.49|10937.49|10937.49|10937.49|10937.49|10937.49|0
1642408570000|2022-01-17 08:36:10|10938.07|10938.07|10940.1|10940.1|10940.1|10940.1|10938.07|10938.07|0
1642408590000|2022-01-17 08:36:30|10938.49|10938.49|10936.88|10936.88|10938.49|10938.49|10936.88|10936.88|0
1642408600000|2022-01-17 08:36:40|10938.49|10938.49|10938.49|10938.49|10938.49|10938.49|10938.49|10938.49|0
1642408660000|2022-01-17 08:37:40|10935.28|10935.28|10928.57|10928.57|10935.28|10935.28|10928.57|10928.57|0
1642408730000|2022-01-17 08:38:50|10929.04|10929.04|10930.65|10930.65|10930.65|10930.65|10929.04|10929.04|0
1642408770000|2022-01-17 08:39:30|10932.26|10932.26|10932.26|10932.26|10932.26|10932.26|10932.26|10932.26|0
1642408850000|2022-01-17 08:40:50|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|0
1642408890000|2022-01-17 08:41:30|10929.15|10929.15|10929.15|10929.15|10929.15|10929.15|10929.15|10929.15|0
1642408930000|2022-01-17 08:42:10|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|0
1642409010000|2022-01-17 08:43:30|10932.37|10932.37|10932.37|10932.37|10932.37|10932.37|10932.37|10932.37|0
1642409020000|2022-01-17 08:43:40|10933.31|10933.31|10933.31|10933.31|10933.31|10933.31|10933.31|10933.31|0
1642409040000|2022-01-17 08:44:00|10933.89|10933.89|10936.08|10936.08|10936.08|10936.08|10933.89|10933.89|0
1642409080000|2022-01-17 08:44:40|10932.86|10932.86|10932.86|10932.86|10932.86|10932.86|10932.86|10932.86|0
1642409090000|2022-01-17 08:44:50|10933.96|10933.96|10933.96|10933.96|10933.96|10933.96|10933.96|10933.96|0
1642409130000|2022-01-17 08:45:30|10935.16|10935.16|10935.16|10935.16|10935.16|10935.16|10935.16|10935.16|0
1642409160000|2022-01-17 08:46:00|10936.61|10936.61|10936.61|10936.61|10936.61|10936.61|10936.61|10936.61|0
1642409180000|2022-01-17 08:46:20|10939.83|10939.83|10939.23|10939.23|10939.83|10939.83|10939.23|10939.23|0
1642409220000|2022-01-17 08:47:00|10940.43|10940.43|10940.43|10940.43|10940.43|10940.43|10940.43|10940.43|0
1642409350000|2022-01-17 08:49:10|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|0
1642409360000|2022-01-17 08:49:20|10944.08|10944.08|10944.08|10944.08|10944.08|10944.08|10944.08|10944.08|0
1642409380000|2022-01-17 08:49:40|10944.66|10944.66|10947.87|10947.87|10947.87|10947.87|10944.66|10944.66|0
1642409400000|2022-01-17 08:50:00|10948.45|10948.45|10948.45|10948.45|10948.45|10948.45|10948.45|10948.45|0
1642409440000|2022-01-17 08:50:40|10950.06|10950.06|10951.67|10951.67|10951.67|10951.67|10950.06|10950.06|0
1642409510000|2022-01-17 08:51:50|10954.89|10954.89|10953.28|10953.28|10954.89|10954.89|10953.28|10953.28|0
1642409520000|2022-01-17 08:52:00|10951.67|10951.67|10951.67|10951.67|10951.67|10951.67|10951.67|10951.67|0
1642409530000|2022-01-17 08:52:10|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|10950.06|0
1642409550000|2022-01-17 08:52:30|10951.47|10951.47|10955.11|10955.11|10955.11|10955.11|10951.47|10951.47|0
1642409560000|2022-01-17 08:52:40|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|0
1642409590000|2022-01-17 08:53:10|10960.01|10960.01|10956.79|10956.79|10960.01|10960.01|10956.79|10956.79|0
1642409600000|2022-01-17 08:53:20|10958.4|10958.4|10960.89|10960.89|10960.89|10960.89|10958.4|10958.4|0
1642409610000|2022-01-17 08:53:30|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|0
1642409620000|2022-01-17 08:53:40|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|0
1642409630000|2022-01-17 08:53:50|10956.95|10956.95|10958.55|10958.55|10958.55|10958.55|10956.95|10956.95|0
1642409640000|2022-01-17 08:54:00|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|0
1642409650000|2022-01-17 08:54:10|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|0
1642409660000|2022-01-17 08:54:20|10962.5|10962.5|10960.89|10960.89|10962.5|10962.5|10960.89|10960.89|0
1642409670000|2022-01-17 08:54:30|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|0
1642409680000|2022-01-17 08:54:40|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|10957.2|0
1642409730000|2022-01-17 08:55:30|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|0
1642409740000|2022-01-17 08:55:40|10957.6|10957.6|10957.6|10957.6|10957.6|10957.6|10957.6|10957.6|0
1642409760000|2022-01-17 08:56:00|10958.2|10958.2|10959.81|10959.81|10959.81|10959.81|10958.2|10958.2|0
1642409780000|2022-01-17 08:56:20|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|10961.42|0
1642409810000|2022-01-17 08:56:50|10963.03|10963.03|10959.81|10959.81|10963.03|10963.03|10959.81|10959.81|0
1642409880000|2022-01-17 08:58:00|10956.13|10956.13|10956.13|10956.13|10956.13|10956.13|10956.13|10956.13|0
1642409890000|2022-01-17 08:58:10|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|10954.52|0
1642409910000|2022-01-17 08:58:30|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|10953.58|0
1642409960000|2022-01-17 08:59:20|10952.64|10952.64|10951.18|10951.18|10952.64|10952.64|10951.18|10951.18|0
1642409970000|2022-01-17 08:59:30|10951.91|10951.91|10951.91|10951.91|10951.91|10951.91|10951.91|10951.91|0
1642409990000|2022-01-17 08:59:50|10948.7|10948.7|10947.09|10947.09|10948.7|10948.7|10947.09|10947.09|0
1642410010000|2022-01-17 09:00:10|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|0
1642410030000|2022-01-17 09:00:30|10949.3|10949.3|10949.3|10949.3|10949.3|10949.3|10949.3|10949.3|0
1642410080000|2022-01-17 09:01:20|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|10950.17|0
1642410200000|2022-01-17 09:03:20|10951.04|10951.04|10959.08|10959.08|10959.08|10959.08|10951.04|10951.04|0
1642410260000|2022-01-17 09:04:20|10960.49|10960.49|10959.55|10959.55|10960.49|10960.49|10959.55|10959.55|0
1642410280000|2022-01-17 09:04:40|10958.82|10958.82|10958.82|10958.82|10958.82|10958.82|10958.82|10958.82|0
1642410290000|2022-01-17 09:04:50|10959.11|10959.11|10959.69|10959.69|10959.69|10959.69|10959.11|10959.11|0
1642410300000|2022-01-17 09:05:00|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|10960.16|0
1642410330000|2022-01-17 09:05:30|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|10960.89|0
1642410400000|2022-01-17 09:06:40|10959.28|10959.28|10957.79|10957.79|10959.28|10959.28|10957.07|10957.07|0
1642410410000|2022-01-17 09:06:50|10958.39|10958.39|10962.25|10962.25|10962.25|10962.25|10958.39|10958.39|0
1642410420000|2022-01-17 09:07:00|10963.86|10963.86|10965.47|10965.47|10965.47|10965.47|10963.86|10963.86|0
1642410440000|2022-01-17 09:07:20|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|10966.88|0
1642410470000|2022-01-17 09:07:50|10967.46|10967.46|10969.06|10969.06|10970.67|10970.67|10967.46|10967.46|0
1642410480000|2022-01-17 09:08:00|10970.67|10970.67|10972.13|10972.13|10972.13|10972.13|10970.67|10970.67|0
1642410500000|2022-01-17 09:08:20|10973.74|10973.74|10973.74|10973.74|10973.74|10973.74|10973.74|10973.74|0
1642410540000|2022-01-17 09:09:00|10974.83|10974.83|10974.83|10974.83|10974.83|10974.83|10974.83|10974.83|0
1642410550000|2022-01-17 09:09:10|10976.03|10976.03|10976.03|10976.03|10976.03|10976.03|10976.03|10976.03|0
1642410610000|2022-01-17 09:10:10|10975.56|10975.56|10977.44|10977.44|10977.44|10977.44|10975.56|10975.56|0
1642410620000|2022-01-17 09:10:20|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|10978.38|0
1642410650000|2022-01-17 09:10:50|10979.99|10979.99|10976.77|10976.77|10979.99|10979.99|10976.77|10976.77|0
1642410680000|2022-01-17 09:11:20|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|10977.87|0
1642410720000|2022-01-17 09:12:00|10980.12|10980.12|10979.65|10979.65|10980.12|10980.12|10979.65|10979.65|0
1642410740000|2022-01-17 09:12:20|10978.52|10978.52|10978.52|10978.52|10978.52|10978.52|10978.52|10978.52|0
1642410750000|2022-01-17 09:12:30|10980.78|10980.78|10980.78|10980.78|10980.78|10980.78|10980.78|10980.78|0
1642410790000|2022-01-17 09:13:10|10981.87|10981.87|10983.48|10983.48|10983.48|10983.48|10981.87|10981.87|0
1642410820000|2022-01-17 09:13:40|10985.09|10985.09|10985.09|10985.09|10985.09|10985.09|10985.09|10985.09|0
1642410910000|2022-01-17 09:15:10|10985.82|10985.82|10986.69|10986.69|10986.69|10986.69|10985.82|10985.82|0
1642410950000|2022-01-17 09:15:50|10985.08|10985.08|10984.61|10984.61|10985.08|10985.08|10983|10983|0
1642410990000|2022-01-17 09:16:30|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|10985.19|0
1642411010000|2022-01-17 09:16:50|10980.36|10980.36|10978.76|10978.76|10980.36|10980.36|10978.76|10978.76|0
1642411040000|2022-01-17 09:17:20|10980.21|10980.21|10980.21|10980.21|10980.21|10980.21|10980.21|10980.21|0
1642411060000|2022-01-17 09:17:40|10980.68|10980.68|10980.68|10980.68|10980.68|10980.68|10980.68|10980.68|0
1642411070000|2022-01-17 09:17:50|10982.28|10982.28|10985.5|10985.5|10985.5|10985.5|10982.28|10982.28|0
1642411100000|2022-01-17 09:18:20|10986.44|10986.44|10986.44|10986.44|10986.44|10986.44|10986.44|10986.44|0
1642411120000|2022-01-17 09:18:40|10983.22|10983.22|10983.22|10983.22|10983.22|10983.22|10983.22|10983.22|0
1642411130000|2022-01-17 09:18:50|10984.83|10984.83|10985.93|10985.93|10985.93|10985.93|10984.83|10984.83|0
1642411140000|2022-01-17 09:19:00|10987.54|10987.54|10988.47|10988.47|10988.47|10988.47|10987.54|10987.54|0
1642411150000|2022-01-17 09:19:10|10991.69|10991.69|10992.58|10992.58|10992.58|10992.58|10991.69|10991.69|0
1642411160000|2022-01-17 09:19:20|10993.31|10993.31|10993.31|10993.31|10993.31|10993.31|10993.31|10993.31|0
1642411170000|2022-01-17 09:19:30|10994.92|10994.92|10993.31|10993.31|10994.92|10994.92|10993.31|10993.31|0
1642411190000|2022-01-17 09:19:50|10991.86|10991.86|10992.15|10992.15|10992.15|10992.15|10991.86|10991.86|0
1642411200000|2022-01-17 09:20:00|10992.44|10992.44|10994.99|10994.99|10994.99|10994.99|10992.44|10992.44|0
1642411210000|2022-01-17 09:20:10|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|0
1642411270000|2022-01-17 09:21:10|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|0
1642411290000|2022-01-17 09:21:30|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|10996.62|0
1642411310000|2022-01-17 09:21:50|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|10995.01|0
1642411390000|2022-01-17 09:23:10|10996.13|10996.13|10996.13|10996.13|10996.13|10996.13|10996.13|10996.13|0
1642411410000|2022-01-17 09:23:30|10996.42|10996.42|10996.42|10996.42|10996.42|10996.42|10996.42|10996.42|0
1642411430000|2022-01-17 09:23:50|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|0
1642411480000|2022-01-17 09:24:40|10993.69|10993.69|10992.56|10992.56|10993.69|10993.69|10992.56|10992.56|0
1642411560000|2022-01-17 09:26:00|10995.78|10995.78|11002.48|11002.48|11002.48|11002.48|10995.78|10995.78|0
1642411570000|2022-01-17 09:26:10|11008.92|11008.92|11010.99|11010.99|11010.99|11010.99|11008.92|11008.92|0
1642411590000|2022-01-17 09:26:30|11011.28|11011.28|11011.28|11011.28|11011.28|11011.28|11011.28|11011.28|0
1642411640000|2022-01-17 09:27:20|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|11012.38|0
1642411670000|2022-01-17 09:27:50|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|0
1642411750000|2022-01-17 09:29:10|11008.69|11008.69|11008.69|11008.69|11008.69|11008.69|11008.69|11008.69|0
1642411760000|2022-01-17 09:29:20|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|11009.16|0
1642411790000|2022-01-17 09:29:50|11007.55|11007.55|11009.16|11009.16|11009.16|11009.16|11007.55|11007.55|0
1642411810000|2022-01-17 09:30:10|11009.63|11009.63|11008.02|11008.02|11009.63|11009.63|11008.02|11008.02|0
1642411820000|2022-01-17 09:30:20|11008.96|11008.96|11008.96|11008.96|11008.96|11008.96|11008.96|11008.96|0
1642411830000|2022-01-17 09:30:30|11009.56|11009.56|11009.56|11009.56|11009.56|11009.56|11009.56|11009.56|0
1642411890000|2022-01-17 09:31:30|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|0
1642411900000|2022-01-17 09:31:40|11015.11|11015.11|11016.72|11016.72|11016.72|11016.72|11015.11|11015.11|0
1642411920000|2022-01-17 09:32:00|11021.55|11021.55|11019.94|11019.94|11021.55|11021.55|11019.94|11019.94|0
1642411960000|2022-01-17 09:32:40|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|11022.13|0
1642412000000|2022-01-17 09:33:20|11023.74|11023.74|11028.56|11028.56|11028.56|11028.56|11023.74|11023.74|0
1642412070000|2022-01-17 09:34:30|11029.5|11029.5|11032.72|11032.72|11032.72|11032.72|11029.5|11029.5|0
1642412090000|2022-01-17 09:34:50|11040.76|11040.76|11034.33|11034.33|11042.37|11042.37|11034.33|11034.33|0
1642412100000|2022-01-17 09:35:00|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|11035.93|0
1642412110000|2022-01-17 09:35:10|11037.54|11037.54|11042.37|11042.37|11042.37|11042.37|11037.54|11037.54|0
1642412120000|2022-01-17 09:35:20|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|0
1642412170000|2022-01-17 09:36:10|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|0
1642412190000|2022-01-17 09:36:30|11045.43|11045.43|11045.43|11045.43|11045.43|11045.43|11045.43|11045.43|0
1642412200000|2022-01-17 09:36:40|11043.82|11043.82|11046.89|11046.89|11046.89|11046.89|11043.82|11043.82|0
1642412220000|2022-01-17 09:37:00|11048.76|11048.76|11048.76|11048.76|11048.76|11048.76|11048.76|11048.76|0
1642412240000|2022-01-17 09:37:20|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|0
1642412250000|2022-01-17 09:37:30|11054.68|11054.68|11055.78|11055.78|11055.78|11055.78|11054.68|11054.68|0
1642412260000|2022-01-17 09:37:40|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11053.59|11053.59|0
1642412270000|2022-01-17 09:37:50|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|0
1642412280000|2022-01-17 09:38:00|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|0
1642412310000|2022-01-17 09:38:30|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|0
1642412320000|2022-01-17 09:38:40|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|0
1642412350000|2022-01-17 09:39:10|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|11054.68|0
1642412400000|2022-01-17 09:40:00|11056.14|11056.14|11056.14|11056.14|11056.14|11056.14|11056.14|11056.14|0
1642412420000|2022-01-17 09:40:20|11057.08|11057.08|11057.08|11057.08|11057.08|11057.08|11057.08|11057.08|0
1642412460000|2022-01-17 09:41:00|11055.62|11055.62|11049.43|11049.43|11055.62|11055.62|11049.43|11049.43|0
1642412470000|2022-01-17 09:41:10|11051.04|11051.04|11052.64|11052.64|11052.64|11052.64|11051.04|11051.04|0
1642412480000|2022-01-17 09:41:20|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|11054.25|0
1642412510000|2022-01-17 09:41:50|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|11055.86|0
1642412530000|2022-01-17 09:42:10|11058.21|11058.21|11057.11|11057.11|11058.21|11058.21|11057.11|11057.11|0
1642412550000|2022-01-17 09:42:30|11058.72|11058.72|11061.94|11061.94|11061.94|11061.94|11058.72|11058.72|0
1642412560000|2022-01-17 09:42:40|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|0
1642412580000|2022-01-17 09:43:00|11063.55|11063.55|11065.58|11065.58|11065.58|11065.58|11062.81|11062.81|0
1642412620000|2022-01-17 09:43:40|11067.03|11067.03|11067.03|11067.03|11067.03|11067.03|11067.03|11067.03|0
1642412650000|2022-01-17 09:44:10|11063.82|11063.82|11059.46|11059.46|11064.29|11064.29|11059.46|11059.46|0
1642412670000|2022-01-17 09:44:30|11065.89|11065.89|11065.89|11065.89|11065.89|11065.89|11065.89|11065.89|0
1642412720000|2022-01-17 09:45:20|11064.95|11064.95|11063.35|11063.35|11064.95|11064.95|11063.35|11063.35|0
1642412740000|2022-01-17 09:45:40|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|11062.25|0
1642412750000|2022-01-17 09:45:50|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|0
1642412780000|2022-01-17 09:46:20|11058.95|11058.95|11056.12|11056.12|11058.95|11058.95|11053.9|11053.9|0
1642412870000|2022-01-17 09:47:50|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|0
1642412890000|2022-01-17 09:48:10|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|0
1642412900000|2022-01-17 09:48:20|11061.58|11061.58|11061.58|11061.58|11061.58|11061.58|11061.58|11061.58|0
1642412930000|2022-01-17 09:48:50|11062.52|11062.52|11062.05|11062.05|11062.52|11062.52|11062.05|11062.05|0
1642412940000|2022-01-17 09:49:00|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|11062.63|0
1642412950000|2022-01-17 09:49:10|11062.92|11062.92|11064.38|11064.38|11064.38|11064.38|11062.92|11062.92|0
1642412960000|2022-01-17 09:49:20|11067.59|11067.59|11067.59|11067.59|11067.59|11067.59|11067.59|11067.59|0
1642412970000|2022-01-17 09:49:30|11067.3|11067.3|11070.52|11070.52|11070.52|11070.52|11067.3|11067.3|0
1642412980000|2022-01-17 09:49:40|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|11071.61|0
1642412990000|2022-01-17 09:49:50|11069.42|11069.42|11071.28|11071.28|11071.28|11071.28|11068.06|11068.06|0
1642413000000|2022-01-17 09:50:00|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|0
1642413020000|2022-01-17 09:50:20|11071.76|11071.76|11071.76|11071.76|11071.76|11071.76|11071.76|11071.76|0
1642413100000|2022-01-17 09:51:40|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|11070.16|0
1642413120000|2022-01-17 09:52:00|11068.55|11068.55|11070.84|11070.84|11070.84|11070.84|11068.55|11068.55|0
1642413140000|2022-01-17 09:52:20|11070.55|11070.55|11071.65|11071.65|11071.65|11071.65|11070.55|11070.55|0
1642413180000|2022-01-17 09:53:00|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|0
1642413210000|2022-01-17 09:53:30|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|0
1642413220000|2022-01-17 09:53:40|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|0
1642413250000|2022-01-17 09:54:10|11064.49|11064.49|11064.49|11064.49|11064.49|11064.49|11064.49|11064.49|0
1642413320000|2022-01-17 09:55:20|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|0
1642413380000|2022-01-17 09:56:20|11063.58|11063.58|11060.45|11060.45|11063.58|11063.58|11060.45|11060.45|0
1642413390000|2022-01-17 09:56:30|11062.06|11062.06|11062.06|11062.06|11062.06|11062.06|11062.06|11062.06|0
1642413410000|2022-01-17 09:56:50|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|11061.59|0
1642413420000|2022-01-17 09:57:00|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|11061.12|0
1642413440000|2022-01-17 09:57:20|11059.51|11059.51|11056.29|11056.29|11059.51|11059.51|11056.29|11056.29|0
1642413450000|2022-01-17 09:57:30|11052.66|11052.66|11052.66|11052.66|11052.66|11052.66|11052.66|11052.66|0
1642413460000|2022-01-17 09:57:40|11052.08|11052.08|11052.08|11052.08|11052.08|11052.08|11052.08|11052.08|0
1642413470000|2022-01-17 09:57:50|11051.21|11051.21|11049.89|11049.89|11051.5|11051.5|11049.89|11049.89|0
1642413530000|2022-01-17 09:58:50|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|0
1642413570000|2022-01-17 09:59:30|11048.57|11048.57|11046.02|11046.02|11048.57|11048.57|11046.02|11046.02|0
1642413610000|2022-01-17 10:00:10|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|0
1642413620000|2022-01-17 10:00:20|11044.8|11044.8|11042.61|11042.61|11044.8|11044.8|11042.61|11042.61|0
1642413640000|2022-01-17 10:00:40|11040.73|11040.73|11040.73|11040.73|11040.73|11040.73|11040.73|11040.73|0
1642413720000|2022-01-17 10:02:00|11043.94|11043.94|11050.45|11050.45|11050.45|11050.45|11043.94|11043.94|0
1642413730000|2022-01-17 10:02:10|11051.54|11051.54|11055.56|11055.56|11055.56|11055.56|11051.54|11051.54|0
1642413770000|2022-01-17 10:02:50|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|0
1642413820000|2022-01-17 10:03:40|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|0
1642413850000|2022-01-17 10:04:10|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|0
1642413890000|2022-01-17 10:04:50|11058|11058|11058|11058|11058|11058|11058|11058|0
1642413910000|2022-01-17 10:05:10|11058.6|11058.6|11057|11057|11058.6|11058.6|11057|11057|0
1642413920000|2022-01-17 10:05:20|11055.8|11055.8|11054.93|11054.93|11055.8|11055.8|11054.93|11054.93|0
1642413930000|2022-01-17 10:05:30|11052.74|11052.74|11052.74|11052.74|11052.74|11052.74|11052.74|11052.74|0
1642413950000|2022-01-17 10:05:50|11051.87|11051.87|11052.8|11052.8|11052.8|11052.8|11051.87|11051.87|0
1642413960000|2022-01-17 10:06:00|11051.19|11051.19|11052.47|11052.47|11052.47|11052.47|11051.19|11051.19|0
1642413970000|2022-01-17 10:06:10|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|11050.86|0
1642413990000|2022-01-17 10:06:30|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|11049.26|0
1642414030000|2022-01-17 10:07:10|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|11049.98|0
1642414080000|2022-01-17 10:08:00|11051.59|11051.59|11051.59|11051.59|11051.59|11051.59|11051.59|11051.59|0
1642414140000|2022-01-17 10:09:00|11054.81|11054.81|11054.81|11054.81|11054.81|11054.81|11054.81|11054.81|0
1642414230000|2022-01-17 10:10:30|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|0
1642414320000|2022-01-17 10:12:00|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|11054.44|0
1642414330000|2022-01-17 10:12:10|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|0
1642414380000|2022-01-17 10:13:00|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|11056.41|0
1642414430000|2022-01-17 10:13:50|11057.5|11057.5|11055.27|11055.27|11057.5|11057.5|11053.81|11053.81|0
1642414440000|2022-01-17 10:14:00|11058.49|11058.49|11061.7|11061.7|11061.7|11061.7|11058.49|11058.49|0
1642414450000|2022-01-17 10:14:10|11063.11|11063.11|11063.22|11063.22|11063.69|11063.69|11063.11|11063.11|0
1642414460000|2022-01-17 10:14:20|11064.32|11064.32|11063.19|11063.19|11064.32|11064.32|11063.19|11063.19|0
1642414510000|2022-01-17 10:15:10|11062.61|11062.61|11062.03|11062.03|11062.61|11062.61|11062.03|11062.03|0
1642414520000|2022-01-17 10:15:20|11059.84|11059.84|11060.97|11060.97|11060.97|11060.97|11059.84|11059.84|0
1642414530000|2022-01-17 10:15:30|11062.42|11062.42|11062.42|11062.42|11062.42|11062.42|11062.42|11062.42|0
1642414540000|2022-01-17 10:15:40|11061.95|11061.95|11061.95|11061.95|11061.95|11061.95|11061.95|11061.95|0
1642414560000|2022-01-17 10:16:00|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|0
1642414590000|2022-01-17 10:16:30|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|0
1642414600000|2022-01-17 10:16:40|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|11059.04|0
1642414630000|2022-01-17 10:17:10|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|0
1642414640000|2022-01-17 10:17:20|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|0
1642414650000|2022-01-17 10:17:30|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|0
1642414690000|2022-01-17 10:18:10|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|0
1642414710000|2022-01-17 10:18:30|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|0
1642414760000|2022-01-17 10:19:20|11062.52|11062.52|11062.52|11062.52|11062.52|11062.52|11062.52|11062.52|0
1642414780000|2022-01-17 10:19:40|11062.05|11062.05|11061.58|11061.58|11062.05|11062.05|11061.58|11061.58|0
1642414820000|2022-01-17 10:20:20|11060.42|11060.42|11059.55|11059.55|11060.71|11060.71|11059.55|11059.55|0
1642414850000|2022-01-17 10:20:50|11060.15|11060.15|11062.85|11062.85|11062.85|11062.85|11060.15|11060.15|0
1642414880000|2022-01-17 10:21:20|11063.94|11063.94|11063.94|11063.94|11063.94|11063.94|11063.94|11063.94|0
1642414890000|2022-01-17 10:21:30|11064.67|11064.67|11064.67|11064.67|11064.67|11064.67|11064.67|11064.67|0
1642414900000|2022-01-17 10:21:40|11062.42|11062.42|11061.69|11061.69|11062.42|11062.42|11061.69|11061.69|0
1642414970000|2022-01-17 10:22:50|11060.28|11060.28|11060.28|11060.28|11060.28|11060.28|11060.28|11060.28|0
1642415000000|2022-01-17 10:23:20|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|0
1642415020000|2022-01-17 10:23:40|11064.23|11064.23|11064.23|11064.23|11064.23|11064.23|11064.23|11064.23|0
1642415130000|2022-01-17 10:25:30|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|11064.95|0
1642415270000|2022-01-17 10:27:50|11066.36|11066.36|11067.56|11067.56|11067.56|11067.56|11066.36|11066.36|0
1642415300000|2022-01-17 10:28:20|11069.17|11069.17|11069.17|11069.17|11069.17|11069.17|11069.17|11069.17|0
1642415310000|2022-01-17 10:28:30|11070.78|11070.78|11070.78|11070.78|11070.78|11070.78|11070.78|11070.78|0
1642415340000|2022-01-17 10:29:00|11069.17|11069.17|11069.17|11069.17|11069.17|11069.17|11068.7|11068.7|0
1642415400000|2022-01-17 10:30:00|11066.98|11066.98|11066.98|11066.98|11066.98|11066.98|11066.98|11066.98|0
1642415430000|2022-01-17 10:30:30|11065.37|11065.37|11065.37|11065.37|11065.37|11065.37|11065.37|11065.37|0
1642415440000|2022-01-17 10:30:40|11063.76|11063.76|11062.79|11062.79|11065.37|11065.37|11062.15|11062.15|0
1642415450000|2022-01-17 10:30:50|11061.38|11061.38|11062.32|11062.32|11062.32|11062.32|11061.38|11061.38|0
1642415460000|2022-01-17 10:31:00|11060.72|11060.72|11060.72|11060.72|11060.72|11060.72|11060.72|11060.72|0
1642415470000|2022-01-17 10:31:10|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|0
1642415480000|2022-01-17 10:31:20|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|0
1642415550000|2022-01-17 10:32:30|11059.69|11059.69|11059.69|11059.69|11059.69|11059.69|11059.69|11059.69|0
1642415630000|2022-01-17 10:33:50|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|11059.22|0
1642415650000|2022-01-17 10:34:10|11053.92|11053.92|11049.32|11049.32|11053.92|11053.92|11049.32|11049.32|0
1642415660000|2022-01-17 10:34:20|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|11047.71|0
1642415670000|2022-01-17 10:34:30|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|0
1642415690000|2022-01-17 10:34:50|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|0
1642415720000|2022-01-17 10:35:20|11047.66|11047.66|11049.26|11049.26|11049.26|11049.26|11047.66|11047.66|0
1642415800000|2022-01-17 10:36:40|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|11049.55|0
1642415810000|2022-01-17 10:36:50|11051.16|11051.16|11051.45|11051.45|11051.45|11051.45|11051.16|11051.16|0
1642415830000|2022-01-17 10:37:10|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|0
1642415950000|2022-01-17 10:39:10|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|11051.79|0
1642416030000|2022-01-17 10:40:30|11053.25|11053.25|11053.25|11053.25|11053.25|11053.25|11053.25|11053.25|0
1642416050000|2022-01-17 10:40:50|11053.83|11053.83|11052.66|11052.66|11054.12|11054.12|11052.66|11052.66|0
1642416060000|2022-01-17 10:41:00|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|0
1642416110000|2022-01-17 10:41:50|11051.57|11051.57|11052.66|11052.66|11052.66|11052.66|11051.57|11051.57|0
1642416120000|2022-01-17 10:42:00|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|11062.31|0
1642416130000|2022-01-17 10:42:10|11063.92|11063.92|11066.76|11066.76|11066.76|11066.76|11063.92|11063.92|0
1642416140000|2022-01-17 10:42:20|11069.98|11069.98|11069.98|11069.98|11069.98|11069.98|11069.98|11069.98|0
1642416150000|2022-01-17 10:42:30|11073.19|11073.19|11076.01|11076.01|11076.01|11076.01|11073.19|11073.19|0
1642416240000|2022-01-17 10:44:00|11074.4|11074.4|11071.01|11071.01|11074.69|11074.69|11071.01|11071.01|0
1642416260000|2022-01-17 10:44:20|11072.62|11072.62|11071.01|11071.01|11072.62|11072.62|11071.01|11071.01|0
1642416300000|2022-01-17 10:45:00|11069.4|11069.4|11066.18|11066.18|11069.4|11069.4|11066.18|11066.18|0
1642416330000|2022-01-17 10:45:30|11065.45|11065.45|11066.18|11066.18|11066.18|11066.18|11065.45|11065.45|0
1642416430000|2022-01-17 10:47:10|11065.45|11065.45|11065.45|11065.45|11065.45|11065.45|11065.45|11065.45|0
1642416450000|2022-01-17 10:47:30|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|11068.67|0
1642416490000|2022-01-17 10:48:10|11071.96|11071.96|11071.96|11071.96|11071.96|11071.96|11071.96|11071.96|0
1642416520000|2022-01-17 10:48:40|11071.38|11071.38|11069.77|11069.77|11071.38|11071.38|11069.77|11069.77|0
1642416530000|2022-01-17 10:48:50|11072.98|11072.98|11076.05|11076.05|11076.05|11076.05|11072.98|11072.98|0
1642416540000|2022-01-17 10:49:00|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|11078.24|0
1642416570000|2022-01-17 10:49:30|11076.79|11076.79|11078.07|11078.07|11078.07|11078.07|11076.79|11076.79|0
1642416600000|2022-01-17 10:50:00|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|11076.91|0
1642416620000|2022-01-17 10:50:20|11077.85|11077.85|11077.38|11077.38|11077.85|11077.85|11077.38|11077.38|0
1642416820000|2022-01-17 10:53:40|11076.28|11076.28|11076.28|11076.28|11076.28|11076.28|11076.28|11076.28|0
1642416840000|2022-01-17 10:54:00|11077.01|11077.01|11075.6|11075.6|11077.01|11077.01|11075.6|11075.6|0
1642416860000|2022-01-17 10:54:20|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|0
1642416900000|2022-01-17 10:55:00|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|11082.04|0
1642416960000|2022-01-17 10:56:00|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|11078.82|0
1642416980000|2022-01-17 10:56:20|11077.21|11077.21|11077.21|11077.21|11077.21|11077.21|11077.21|11077.21|0
1642417000000|2022-01-17 10:56:40|11078.34|11078.34|11078.34|11078.34|11078.34|11078.34|11078.34|11078.34|0
1642417030000|2022-01-17 10:57:10|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|11079.79|0
1642417040000|2022-01-17 10:57:20|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|11081.4|0
1642417140000|2022-01-17 10:59:00|11082.81|11082.81|11082.34|11082.34|11082.81|11082.81|11082.34|11082.34|0
1642417160000|2022-01-17 10:59:20|11080.73|11080.73|11080.73|11080.73|11080.73|11080.73|11080.73|11080.73|0
1642417200000|2022-01-17 11:00:00|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|0
1642417270000|2022-01-17 11:01:10|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|11083.47|0
1642417340000|2022-01-17 11:02:20|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|11081.86|0
1642417400000|2022-01-17 11:03:20|11078.64|11078.64|11073.06|11073.06|11078.64|11078.64|11073.06|11073.06|0
1642417420000|2022-01-17 11:03:40|11076.27|11076.27|11077.44|11077.44|11077.44|11077.44|11076.27|11076.27|0
1642417440000|2022-01-17 11:04:00|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|11074.22|0
1642417470000|2022-01-17 11:04:30|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|11073.75|0
1642417480000|2022-01-17 11:04:40|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|0
1642417550000|2022-01-17 11:05:50|11070.11|11070.11|11070.11|11070.11|11070.11|11070.11|11070.11|11070.11|0
1642417590000|2022-01-17 11:06:30|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|11070.84|0
1642417630000|2022-01-17 11:07:10|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|11071.57|0
1642417700000|2022-01-17 11:08:20|11070.63|11070.63|11070.63|11070.63|11070.63|11070.63|11070.63|11070.63|0
1642417800000|2022-01-17 11:10:00|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|11070.92|0
1642417940000|2022-01-17 11:12:20|11069.31|11069.31|11069.31|11069.31|11069.31|11069.31|11069.31|11069.31|0
1642417950000|2022-01-17 11:12:30|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|11070.04|0
1642418010000|2022-01-17 11:13:30|11067.49|11067.49|11064.27|11064.27|11067.49|11067.49|11064.27|11064.27|0
1642418020000|2022-01-17 11:13:40|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|0
1642418040000|2022-01-17 11:14:00|11061.5|11061.5|11059.61|11059.61|11061.5|11061.5|11055.07|11055.07|0
1642418050000|2022-01-17 11:14:10|11059.9|11059.9|11059.9|11059.9|11059.9|11059.9|11059.9|11059.9|0
1642418080000|2022-01-17 11:14:40|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|11056.68|0
1642418100000|2022-01-17 11:15:00|11055.22|11055.22|11054.5|11054.5|11055.22|11055.22|11054.5|11054.5|0
1642418170000|2022-01-17 11:16:10|11053.34|11053.34|11056.1|11056.1|11056.1|11056.1|11053.34|11053.34|0
1642418180000|2022-01-17 11:16:20|11057.27|11057.27|11057.56|11057.56|11057.56|11057.56|11057.27|11057.27|0
1642418200000|2022-01-17 11:16:40|11057.85|11057.85|11057.85|11057.85|11057.85|11057.85|11057.85|11057.85|0
1642418220000|2022-01-17 11:17:00|11057.27|11057.27|11057.56|11057.56|11057.56|11057.56|11057.27|11057.27|0
1642418230000|2022-01-17 11:17:10|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|11056.15|0
1642418370000|2022-01-17 11:19:30|11054.54|11054.54|11054.54|11054.54|11054.54|11054.54|11054.54|11054.54|0
1642418390000|2022-01-17 11:19:50|11055.99|11055.99|11054.38|11054.38|11055.99|11055.99|11054.38|11054.38|0
1642418410000|2022-01-17 11:20:10|11055.99|11055.99|11055.99|11055.99|11055.99|11055.99|11055.99|11055.99|0
1642418430000|2022-01-17 11:20:30|11055.26|11055.26|11055.99|11055.99|11055.99|11055.99|11055.26|11055.26|0
1642418450000|2022-01-17 11:20:50|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|0
1642418470000|2022-01-17 11:21:10|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|11057.44|0
1642418490000|2022-01-17 11:21:30|11058.17|11058.17|11056.56|11056.56|11058.17|11058.17|11056.56|11056.56|0
1642418530000|2022-01-17 11:22:10|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|0
1642418560000|2022-01-17 11:22:40|11057.43|11057.43|11057.43|11057.43|11057.43|11057.43|11057.43|11057.43|0
1642418640000|2022-01-17 11:24:00|11054.21|11054.21|11054.21|11054.21|11054.21|11054.21|11054.21|11054.21|0
1642418680000|2022-01-17 11:24:40|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|0
1642418740000|2022-01-17 11:25:40|11055.52|11055.52|11053.33|11053.33|11055.52|11055.52|11053.33|11053.33|0
1642418760000|2022-01-17 11:26:00|11052.75|11052.75|11051.61|11051.61|11052.75|11052.75|11051.14|11051.14|0
1642418940000|2022-01-17 11:29:00|11046.79|11046.79|11048.4|11048.4|11048.4|11048.4|11046.79|11046.79|0
1642419010000|2022-01-17 11:30:10|11049|11049|11049|11049|11049|11049|11049|11049|0
1642419110000|2022-01-17 11:31:50|11052.21|11052.21|11052.21|11052.21|11052.21|11052.21|11052.21|11052.21|0
1642419200000|2022-01-17 11:33:20|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|0
1642419350000|2022-01-17 11:35:50|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|11051.49|0
1642419420000|2022-01-17 11:37:00|11049.88|11049.88|11050.97|11050.97|11050.97|11050.97|11049.88|11049.88|0
1642419430000|2022-01-17 11:37:10|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|0
1642419550000|2022-01-17 11:39:10|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|11050.76|0
1642419600000|2022-01-17 11:40:00|11048.57|11048.57|11048.57|11048.57|11048.57|11048.57|11048.57|11048.57|0
1642419620000|2022-01-17 11:40:20|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|11050.18|0
1642419670000|2022-01-17 11:41:10|11048.15|11048.15|11048.15|11048.15|11048.15|11048.15|11048.15|11048.15|0
1642419800000|2022-01-17 11:43:20|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|11047.21|0
1642419830000|2022-01-17 11:43:50|11046.48|11046.48|11046.48|11046.48|11046.48|11046.48|11046.48|11046.48|0
1642419880000|2022-01-17 11:44:40|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1642419900000|2022-01-17 11:45:00|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|0
1642419920000|2022-01-17 11:45:20|11045.61|11045.61|11045.61|11045.61|11045.61|11045.61|11045.61|11045.61|0
1642419930000|2022-01-17 11:45:30|11046.34|11046.34|11046.34|11046.34|11046.34|11046.34|11046.34|11046.34|0
1642420010000|2022-01-17 11:46:50|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|0
1642420060000|2022-01-17 11:47:40|11044.06|11044.06|11044.06|11044.06|11044.06|11044.06|11044.06|11044.06|0
1642420080000|2022-01-17 11:48:00|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|0
1642420190000|2022-01-17 11:49:50|11045.88|11045.88|11050.63|11050.63|11052.08|11052.08|11045.88|11045.88|0
1642420200000|2022-01-17 11:50:00|11049.9|11049.9|11050.54|11050.54|11050.54|11050.54|11048.8|11048.8|0
1642420210000|2022-01-17 11:50:10|11050.83|11050.83|11051.41|11051.41|11051.41|11051.41|11050.83|11050.83|0
1642420220000|2022-01-17 11:50:20|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|11051.7|0
1642420230000|2022-01-17 11:50:30|11052.43|11052.43|11051.7|11051.7|11052.43|11052.43|11051.7|11051.7|0
1642420260000|2022-01-17 11:51:00|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|11052.43|0
1642420290000|2022-01-17 11:51:30|11054.04|11054.04|11057.73|11057.73|11057.73|11057.73|11054.04|11054.04|0
1642420300000|2022-01-17 11:51:40|11057.26|11057.26|11057.26|11057.26|11057.26|11057.26|11057.26|11057.26|0
1642420320000|2022-01-17 11:52:00|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|0
1642420380000|2022-01-17 11:53:00|11059.29|11059.29|11059.29|11059.29|11059.29|11059.29|11059.29|11059.29|0
1642420470000|2022-01-17 11:54:30|11056.07|11056.07|11054.46|11054.46|11056.07|11056.07|11054.46|11054.46|0
1642420520000|2022-01-17 11:55:20|11057.68|11057.68|11060.03|11060.03|11060.03|11060.03|11057.68|11057.68|0
1642420530000|2022-01-17 11:55:30|11061.48|11061.48|11062.21|11062.21|11062.21|11062.21|11061.48|11061.48|0
1642420570000|2022-01-17 11:56:10|11061.63|11061.63|11062.1|11062.1|11062.1|11062.1|11061.63|11061.63|0
1642420640000|2022-01-17 11:57:20|11063.7|11063.7|11065.31|11065.31|11065.31|11065.31|11063.7|11063.7|0
1642420710000|2022-01-17 11:58:30|11067.5|11067.5|11066.41|11066.41|11067.5|11067.5|11066.41|11066.41|0
1642420730000|2022-01-17 11:58:50|11067.69|11067.69|11067.05|11067.05|11067.69|11067.69|11067.05|11067.05|0
1642420750000|2022-01-17 11:59:10|11063.83|11063.83|11063.36|11063.36|11063.83|11063.83|11063.36|11063.36|0
1642420760000|2022-01-17 11:59:20|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|11062.27|0
1642420800000|2022-01-17 12:00:00|11063.39|11063.39|11063.39|11063.39|11063.39|11063.39|11063.39|11063.39|0
1642420930000|2022-01-17 12:02:10|11064.12|11064.12|11064.12|11064.12|11064.12|11064.12|11064.12|11064.12|0
1642421000000|2022-01-17 12:03:20|11063.65|11063.65|11065.26|11065.26|11065.26|11065.26|11063.65|11063.65|0
1642421010000|2022-01-17 12:03:30|11066.2|11066.2|11066.49|11066.49|11066.49|11066.49|11066.2|11066.2|0
1642421020000|2022-01-17 12:03:40|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|11069.71|0
1642421030000|2022-01-17 12:03:50|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|11070.43|0
1642421120000|2022-01-17 12:05:20|11069.71|11069.71|11068.98|11068.98|11069.71|11069.71|11068.98|11068.98|0
1642421190000|2022-01-17 12:06:30|11068.51|11068.51|11069.24|11069.24|11069.24|11069.24|11068.51|11068.51|0
1642421230000|2022-01-17 12:07:10|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|11069.96|0
1642421260000|2022-01-17 12:07:40|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|11071.09|0
1642421320000|2022-01-17 12:08:40|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|0
1642421380000|2022-01-17 12:09:40|11068.44|11068.44|11068.44|11068.44|11068.44|11068.44|11068.44|11068.44|0
1642421490000|2022-01-17 12:11:30|11067.34|11067.34|11066.25|11066.25|11067.34|11067.34|11066.25|11066.25|0
1642421500000|2022-01-17 12:11:40|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|0
1642421520000|2022-01-17 12:12:00|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|0
1642421630000|2022-01-17 12:13:50|11068.8|11068.8|11068.8|11068.8|11068.8|11068.8|11068.8|11068.8|0
1642421710000|2022-01-17 12:15:10|11067.34|11067.34|11062.52|11062.52|11067.34|11067.34|11062.52|11062.52|0
1642421730000|2022-01-17 12:15:30|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|11063.97|0
1642421740000|2022-01-17 12:15:40|11065.58|11065.58|11063.97|11063.97|11065.58|11065.58|11063.97|11063.97|0
1642421750000|2022-01-17 12:15:50|11067.19|11067.19|11067.19|11067.19|11067.19|11067.19|11067.19|11067.19|0
1642421760000|2022-01-17 12:16:00|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|11065.58|0
1642421820000|2022-01-17 12:17:00|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|0
1642421890000|2022-01-17 12:18:10|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|0
1642421900000|2022-01-17 12:18:20|11065.18|11065.18|11065.18|11065.18|11065.18|11065.18|11065.18|11065.18|0
1642421920000|2022-01-17 12:18:40|11065.76|11065.76|11066.7|11066.7|11066.7|11066.7|11065.76|11065.76|0
1642421930000|2022-01-17 12:18:50|11067.43|11067.43|11067.43|11067.43|11067.43|11067.43|11067.43|11067.43|0
1642421950000|2022-01-17 12:19:10|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|0
1642421970000|2022-01-17 12:19:30|11064.36|11064.36|11064.36|11064.36|11064.36|11064.36|11064.36|11064.36|0
1642422030000|2022-01-17 12:20:30|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|11065.82|0
1642422120000|2022-01-17 12:22:00|11064.21|11064.21|11064.21|11064.21|11064.21|11064.21|11064.21|11064.21|0
1642422130000|2022-01-17 12:22:10|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|0
1642422160000|2022-01-17 12:22:40|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|0
1642422170000|2022-01-17 12:22:50|11062.19|11062.19|11062.19|11062.19|11062.19|11062.19|11062.19|11062.19|0
1642422240000|2022-01-17 12:24:00|11063.8|11063.8|11065.41|11065.41|11065.41|11065.41|11063.8|11063.8|0
1642422250000|2022-01-17 12:24:10|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|11063.8|0
1642422280000|2022-01-17 12:24:40|11061.77|11061.77|11061.77|11061.77|11061.77|11061.77|11061.77|11061.77|0
1642422290000|2022-01-17 12:24:50|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|11060.16|0
1642422300000|2022-01-17 12:25:00|11059.69|11059.69|11059.22|11059.22|11059.69|11059.69|11059.22|11059.22|0
1642422320000|2022-01-17 12:25:20|11062.51|11062.51|11062.51|11062.51|11062.51|11062.51|11062.51|11062.51|0
1642422380000|2022-01-17 12:26:20|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|0
1642422390000|2022-01-17 12:26:30|11062.51|11062.51|11061.05|11061.05|11062.51|11062.51|11061.05|11061.05|0
1642422400000|2022-01-17 12:26:40|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|0
1642422410000|2022-01-17 12:26:50|11064.27|11064.27|11064.27|11064.27|11064.27|11064.27|11064.27|11064.27|0
1642422420000|2022-01-17 12:27:00|11064.74|11064.74|11065.5|11065.5|11065.5|11065.5|11064.74|11064.74|0
1642422430000|2022-01-17 12:27:10|11065.79|11065.79|11066.52|11066.52|11066.52|11066.52|11065.79|11065.79|0
1642422450000|2022-01-17 12:27:30|11066.81|11066.81|11066.81|11066.81|11066.81|11066.81|11066.81|11066.81|0
1642422480000|2022-01-17 12:28:00|11065.2|11065.2|11065.2|11065.2|11065.2|11065.2|11065.2|11065.2|0
1642422540000|2022-01-17 12:29:00|11065.49|11065.49|11064.75|11064.75|11065.49|11065.49|11063.88|11063.88|0
1642422600000|2022-01-17 12:30:00|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|0
1642422610000|2022-01-17 12:30:10|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|11066.78|0
1642422660000|2022-01-17 12:31:00|11070|11070|11070|11070|11070|11070|11070|11070|0
1642422670000|2022-01-17 12:31:10|11069.13|11069.13|11067.68|11067.68|11069.13|11069.13|11067.68|11067.68|0
1642422680000|2022-01-17 12:31:20|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|0
1642422750000|2022-01-17 12:32:30|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|11066.05|0
1642422800000|2022-01-17 12:33:20|11064.59|11064.59|11062.92|11062.92|11064.59|11064.59|11062.92|11062.92|0
1642422810000|2022-01-17 12:33:30|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|0
1642422900000|2022-01-17 12:35:00|11057.45|11057.45|11057.45|11057.45|11057.45|11057.45|11057.45|11057.45|0
1642422950000|2022-01-17 12:35:50|11058.09|11058.09|11058.09|11058.09|11058.09|11058.09|11058.09|11058.09|0
1642423060000|2022-01-17 12:37:40|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|11056.89|0
1642423070000|2022-01-17 12:37:50|11058.5|11058.5|11058.5|11058.5|11058.5|11058.5|11058.5|11058.5|0
1642423080000|2022-01-17 12:38:00|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|11060.11|0
1642423130000|2022-01-17 12:38:50|11060.58|11060.58|11060.58|11060.58|11060.58|11060.58|11060.58|11060.58|0
1642423210000|2022-01-17 12:40:10|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|11061.3|0
1642423230000|2022-01-17 12:40:30|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|0
1642423260000|2022-01-17 12:41:00|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|11063.64|0
1642423270000|2022-01-17 12:41:10|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|11062.03|0
1642423330000|2022-01-17 12:42:10|11063.16|11063.16|11063.16|11063.16|11063.16|11063.16|11063.16|11063.16|0
1642423380000|2022-01-17 12:43:00|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|11063.45|0
1642423430000|2022-01-17 12:43:50|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|0
1642423530000|2022-01-17 12:45:30|11064.47|11064.47|11064.47|11064.47|11064.47|11064.47|11064.47|11064.47|0
1642423570000|2022-01-17 12:46:10|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|0
1642423680000|2022-01-17 12:48:00|11064.29|11064.29|11065.9|11065.9|11065.9|11065.9|11064.29|11064.29|0
1642423690000|2022-01-17 12:48:10|11065.43|11065.43|11065.43|11065.43|11065.43|11065.43|11065.43|11065.43|0
1642423700000|2022-01-17 12:48:20|11064.3|11064.3|11061.08|11061.08|11064.3|11064.3|11061.08|11061.08|0
1642423790000|2022-01-17 12:49:50|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|11060.61|0
1642423900000|2022-01-17 12:51:40|11062.02|11062.02|11066.18|11066.18|11066.18|11066.18|11062.02|11062.02|0
1642423990000|2022-01-17 12:53:10|11065.71|11065.71|11065.71|11065.71|11065.71|11065.71|11065.71|11065.71|0
1642424010000|2022-01-17 12:53:30|11064.1|11064.1|11064.1|11064.1|11064.1|11064.1|11064.1|11064.1|0
1642424060000|2022-01-17 12:54:20|11064.7|11064.7|11064.7|11064.7|11064.7|11064.7|11064.7|11064.7|0
1642424100000|2022-01-17 12:55:00|11063.54|11063.54|11063.54|11063.54|11063.54|11063.54|11063.54|11063.54|0
1642424110000|2022-01-17 12:55:10|11065.15|11065.15|11063.54|11063.54|11065.15|11065.15|11063.54|11063.54|0
1642424140000|2022-01-17 12:55:40|11063.25|11063.25|11063.25|11063.25|11063.25|11063.25|11063.25|11063.25|0
1642424150000|2022-01-17 12:55:50|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|0
1642424180000|2022-01-17 12:56:20|11065.33|11065.33|11067.4|11067.4|11067.4|11067.4|11065.33|11065.33|0
1642424230000|2022-01-17 12:57:10|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|11068.34|0
1642424290000|2022-01-17 12:58:10|11065.13|11065.13|11065.13|11065.13|11065.13|11065.13|11065.13|11065.13|0
1642424300000|2022-01-17 12:58:20|11063.52|11063.52|11063.52|11063.52|11063.52|11063.52|11063.52|11063.52|0
1642424370000|2022-01-17 12:59:30|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|0
1642424440000|2022-01-17 13:00:40|11068.19|11068.19|11067.52|11067.52|11069.13|11069.13|11067.52|11067.52|0
1642424450000|2022-01-17 13:00:50|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|11068.65|0
1642424470000|2022-01-17 13:01:10|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|11070.1|0
1642424480000|2022-01-17 13:01:20|11071.2|11071.2|11071.2|11071.2|11071.2|11071.2|11071.2|11071.2|0
1642424520000|2022-01-17 13:02:00|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|11072.29|0
1642424530000|2022-01-17 13:02:10|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|11073.39|0
1642424580000|2022-01-17 13:03:00|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|11074.52|0
1642424600000|2022-01-17 13:03:20|11072.91|11072.91|11072.91|11072.91|11072.91|11072.91|11072.91|11072.91|0
1642424640000|2022-01-17 13:04:00|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|11073.51|0
1642424650000|2022-01-17 13:04:10|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|0
1642424700000|2022-01-17 13:05:00|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|11072.78|0
1642424710000|2022-01-17 13:05:10|11071.85|11071.85|11071.85|11071.85|11071.85|11071.85|11071.85|11071.85|0
1642424770000|2022-01-17 13:06:10|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|11068.63|0
1642424800000|2022-01-17 13:06:40|11067.5|11067.5|11067.5|11067.5|11067.5|11067.5|11067.5|11067.5|0
1642424820000|2022-01-17 13:07:00|11066.9|11066.9|11066.32|11066.32|11066.9|11066.9|11066.32|11066.32|0
1642424830000|2022-01-17 13:07:10|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|11066.61|0
1642424860000|2022-01-17 13:07:40|11065.88|11065.88|11066.46|11066.46|11066.46|11066.46|11065.88|11065.88|0
1642424880000|2022-01-17 13:08:00|11066|11066|11066|11066|11066|11066|11066|11066|0
1642424890000|2022-01-17 13:08:10|11063.67|11063.67|11063.67|11063.67|11063.67|11063.67|11063.67|11063.67|0
1642424900000|2022-01-17 13:08:20|11063.2|11063.2|11063.2|11063.2|11063.2|11063.2|11063.2|11063.2|0
1642424920000|2022-01-17 13:08:40|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|0
1642424950000|2022-01-17 13:09:10|11062.48|11062.48|11062.48|11062.48|11062.48|11062.48|11062.48|11062.48|0
1642425020000|2022-01-17 13:10:20|11060.29|11060.29|11061.02|11061.02|11061.02|11061.02|11060.29|11060.29|0
1642425060000|2022-01-17 13:11:00|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|11059.93|0
1642425150000|2022-01-17 13:12:30|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|11060.65|0
1642425220000|2022-01-17 13:13:40|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|11060.07|0
1642425240000|2022-01-17 13:14:00|11059.13|11059.13|11059.13|11059.13|11059.13|11059.13|11059.13|11059.13|0
1642425290000|2022-01-17 13:14:50|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|0
1642425300000|2022-01-17 13:15:00|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|11058.26|0
1642425330000|2022-01-17 13:15:30|11056.65|11056.65|11056.65|11056.65|11056.65|11056.65|11056.65|11056.65|0
1642425370000|2022-01-17 13:16:10|11058.26|11058.26|11055.04|11055.04|11058.26|11058.26|11055.04|11055.04|0
1642425380000|2022-01-17 13:16:20|11051.83|11051.83|11051.83|11051.83|11051.83|11051.83|11051.83|11051.83|0
1642425450000|2022-01-17 13:17:30|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|11052.55|0
1642425470000|2022-01-17 13:17:50|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|11053.42|0
1642425480000|2022-01-17 13:18:00|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|11051.82|0
1642425490000|2022-01-17 13:18:10|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|11052.46|0
1642425550000|2022-01-17 13:19:10|11054.07|11054.07|11052.61|11052.61|11054.07|11054.07|11052.61|11052.61|0
1642425560000|2022-01-17 13:19:20|11051.41|11051.41|11051.41|11051.41|11051.41|11051.41|11051.41|11051.41|0
1642425590000|2022-01-17 13:19:50|11056.24|11056.24|11054.63|11054.63|11056.24|11056.24|11054.63|11054.63|0
1642425600000|2022-01-17 13:20:00|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|11055.57|0
1642425610000|2022-01-17 13:20:10|11054.99|11054.99|11055.28|11055.28|11055.28|11055.28|11054.99|11054.99|0
1642425680000|2022-01-17 13:21:20|11054.68|11054.68|11054.08|11054.08|11054.68|11054.68|11054.08|11054.08|0
1642425720000|2022-01-17 13:22:00|11055.17|11055.17|11053.72|11053.72|11055.17|11055.17|11053.72|11053.72|0
1642425750000|2022-01-17 13:22:30|11054.45|11054.45|11054.16|11054.16|11054.45|11054.45|11054.16|11054.16|0
1642425760000|2022-01-17 13:22:40|11053.06|11053.06|11053.06|11053.06|11053.06|11053.06|11053.06|11053.06|0
1642425770000|2022-01-17 13:22:50|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|0
1642425790000|2022-01-17 13:23:10|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|0
1642425820000|2022-01-17 13:23:40|11057.66|11057.66|11057.66|11057.66|11057.66|11057.66|11057.66|11057.66|0
1642425910000|2022-01-17 13:25:10|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|0
1642425920000|2022-01-17 13:25:20|11059.74|11059.74|11060.21|11060.21|11060.21|11060.21|11059.74|11059.74|0
1642425930000|2022-01-17 13:25:30|11059.08|11059.08|11058.61|11058.61|11059.08|11059.08|11058.61|11058.61|0
1642425940000|2022-01-17 13:25:40|11055.4|11055.4|11056.13|11056.13|11056.13|11056.13|11055.4|11055.4|0
1642426050000|2022-01-17 13:27:30|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|11056.85|0
1642426090000|2022-01-17 13:28:10|11057.95|11057.95|11057.95|11057.95|11057.95|11057.95|11057.95|11057.95|0
1642426150000|2022-01-17 13:29:10|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|11057.22|0
1642426230000|2022-01-17 13:30:30|11056.75|11056.75|11056.75|11056.75|11056.75|11056.75|11056.75|11056.75|0
1642426240000|2022-01-17 13:30:40|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|0
1642426280000|2022-01-17 13:31:20|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|0
1642426310000|2022-01-17 13:31:50|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|0
1642426330000|2022-01-17 13:32:10|11059.09|11059.09|11062.3|11062.3|11062.3|11062.3|11059.09|11059.09|0
1642426350000|2022-01-17 13:32:30|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|11062.77|0
1642426360000|2022-01-17 13:32:40|11061.68|11061.68|11063.06|11063.06|11063.06|11063.06|11061.68|11061.68|0
1642426380000|2022-01-17 13:33:00|11061.94|11061.94|11063.06|11063.06|11063.06|11063.06|11061.94|11061.94|0
1642426420000|2022-01-17 13:33:40|11061.94|11061.94|11061.94|11061.94|11061.94|11061.94|11061.94|11061.94|0
1642426430000|2022-01-17 13:33:50|11063.03|11063.03|11064.16|11064.16|11064.16|11064.16|11063.03|11063.03|0
1642426450000|2022-01-17 13:34:10|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|0
1642426490000|2022-01-17 13:34:50|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|11066.49|0
1642426510000|2022-01-17 13:35:10|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|11064.89|0
1642426520000|2022-01-17 13:35:20|11065.76|11065.76|11065.76|11065.76|11065.76|11065.76|11065.76|11065.76|0
1642426530000|2022-01-17 13:35:30|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|0
1642426690000|2022-01-17 13:38:10|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|0
1642426700000|2022-01-17 13:38:20|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|11066.85|0
1642426710000|2022-01-17 13:38:30|11066.38|11066.38|11065.87|11065.87|11067.32|11067.32|11065.87|11065.87|0
1642426760000|2022-01-17 13:39:20|11064.26|11064.26|11064.26|11064.26|11064.26|11064.26|11064.26|11064.26|0
1642426780000|2022-01-17 13:39:40|11062.65|11062.65|11062.65|11062.65|11062.65|11062.65|11062.65|11062.65|0
1642426790000|2022-01-17 13:39:50|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|11064.9|0
1642426800000|2022-01-17 13:40:00|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|11063.49|0
1642426850000|2022-01-17 13:40:50|11064.22|11064.22|11064.22|11064.22|11064.22|11064.22|11064.22|11064.22|0
1642426860000|2022-01-17 13:41:00|11063.1|11063.1|11063.1|11063.1|11063.1|11063.1|11063.1|11063.1|0
1642426920000|2022-01-17 13:42:00|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|0
1642426960000|2022-01-17 13:42:40|11060.75|11060.75|11060.75|11060.75|11060.75|11060.75|11060.75|11060.75|0
1642427010000|2022-01-17 13:43:30|11058.56|11058.56|11057.46|11057.46|11058.56|11058.56|11057.46|11057.46|0
1642427030000|2022-01-17 13:43:50|11056.99|11056.99|11056.52|11056.52|11056.99|11056.99|11056.52|11056.52|0
1642427100000|2022-01-17 13:45:00|11058.13|11058.13|11059.26|11059.26|11059.26|11059.26|11058.13|11058.13|0
1642427140000|2022-01-17 13:45:40|11058.16|11058.16|11058.16|11058.16|11058.16|11058.16|11058.16|11058.16|0
1642427160000|2022-01-17 13:46:00|11059.45|11059.45|11059.45|11059.45|11059.45|11059.45|11059.45|11059.45|0
1642427260000|2022-01-17 13:47:40|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|0
1642427270000|2022-01-17 13:47:50|11057.05|11057.05|11056.47|11056.47|11057.05|11057.05|11056.47|11056.47|0
1642427280000|2022-01-17 13:48:00|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|11056.76|0
1642427330000|2022-01-17 13:48:50|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|0
1642427450000|2022-01-17 13:50:50|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|0
1642427470000|2022-01-17 13:51:10|11058.11|11058.11|11059.72|11059.72|11059.72|11059.72|11058.11|11058.11|0
1642427550000|2022-01-17 13:52:30|11060.19|11060.19|11060.66|11060.66|11060.66|11060.66|11060.19|11060.19|0
1642427720000|2022-01-17 13:55:20|11059.38|11059.38|11059.38|11059.38|11059.38|11059.38|11059.38|11059.38|0
1642427730000|2022-01-17 13:55:30|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|11059.09|0
1642427800000|2022-01-17 13:56:40|11057.8|11057.8|11057.8|11057.8|11057.8|11057.8|11057.8|11057.8|0
1642427830000|2022-01-17 13:57:10|11058.9|11058.9|11058.9|11058.9|11058.9|11058.9|11058.9|11058.9|0
1642427840000|2022-01-17 13:57:20|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|11060.18|0
1642427850000|2022-01-17 13:57:30|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|11060.91|0
1642428080000|2022-01-17 14:01:20|11061.38|11061.38|11061.85|11061.85|11061.85|11061.85|11061.38|11061.38|0
1642428150000|2022-01-17 14:02:30|11062.14|11062.14|11062.14|11062.14|11062.14|11062.14|11062.14|11062.14|0
1642428210000|2022-01-17 14:03:30|11060.53|11060.53|11060.53|11060.53|11062.14|11062.14|11060.53|11060.53|0
1642428260000|2022-01-17 14:04:20|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|11061.66|0
1642428350000|2022-01-17 14:05:50|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|0
1642428360000|2022-01-17 14:06:00|11060.46|11060.46|11060.46|11060.46|11060.46|11060.46|11060.46|11060.46|0
1642428400000|2022-01-17 14:06:40|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|0
1642428450000|2022-01-17 14:07:30|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|0
1642428490000|2022-01-17 14:08:10|11063.82|11063.82|11063.82|11063.82|11063.82|11063.82|11063.82|11063.82|0
1642428670000|2022-01-17 14:11:10|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|11064.4|0
1642428700000|2022-01-17 14:11:40|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|11065.34|0
1642428710000|2022-01-17 14:11:50|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|11065.81|0
1642428720000|2022-01-17 14:12:00|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|11066.1|0
1642428750000|2022-01-17 14:12:30|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|11066.83|0
1642428780000|2022-01-17 14:13:00|11066.23|11066.23|11066.23|11066.23|11066.23|11066.23|11066.23|11066.23|0
1642428840000|2022-01-17 14:14:00|11066.96|11066.96|11067.69|11067.69|11067.69|11067.69|11066.96|11066.96|0
1642428860000|2022-01-17 14:14:20|11066.96|11066.96|11066.96|11066.96|11066.96|11066.96|11066.96|11066.96|0
1642428950000|2022-01-17 14:15:50|11067.69|11067.69|11065.35|11065.35|11067.69|11067.69|11065.35|11065.35|0
1642428990000|2022-01-17 14:16:30|11065.99|11065.99|11065.99|11065.99|11065.99|11065.99|11065.99|11065.99|0
1642429010000|2022-01-17 14:16:50|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|0
1642429030000|2022-01-17 14:17:10|11068.07|11068.07|11066.46|11066.46|11068.07|11068.07|11066.46|11066.46|0
1642429110000|2022-01-17 14:18:30|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|0
1642429150000|2022-01-17 14:19:10|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|11066.46|0
1642429160000|2022-01-17 14:19:20|11065.99|11065.99|11065.99|11065.99|11065.99|11065.99|11065.99|11065.99|0
1642429190000|2022-01-17 14:19:50|11062.77|11062.77|11062.19|11062.19|11062.77|11062.77|11062.19|11062.19|0
1642429200000|2022-01-17 14:20:00|11061.72|11061.72|11054.4|11054.4|11061.72|11061.72|11054.4|11054.4|0
1642429270000|2022-01-17 14:21:10|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|11057.61|0
1642429280000|2022-01-17 14:21:20|11059.22|11059.22|11059.22|11059.22|11060.83|11060.83|11059.22|11059.22|0
1642429320000|2022-01-17 14:22:00|11058.49|11058.49|11058.49|11058.49|11058.49|11058.49|11058.49|11058.49|0
1642429360000|2022-01-17 14:22:40|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|11057.89|0
1642429440000|2022-01-17 14:24:00|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|11056.48|0
1642429450000|2022-01-17 14:24:10|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|11057.21|0
1642429500000|2022-01-17 14:25:00|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|11057.68|0
1642429510000|2022-01-17 14:25:10|11059.29|11059.29|11059.29|11059.29|11059.29|11059.29|11057.68|11057.68|0
1642429590000|2022-01-17 14:26:30|11059.76|11059.76|11061.1|11061.1|11061.1|11061.1|11059.76|11059.76|0
1642429610000|2022-01-17 14:26:50|11061.57|11061.57|11061.57|11061.57|11061.57|11061.57|11061.57|11061.57|0
1642429620000|2022-01-17 14:27:00|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|0
1642429750000|2022-01-17 14:29:10|11062.19|11062.19|11063.29|11063.29|11063.29|11063.29|11062.19|11062.19|0
1642429760000|2022-01-17 14:29:20|11061.1|11061.1|11061.39|11061.39|11061.39|11061.39|11061.1|11061.1|0
1642429780000|2022-01-17 14:29:40|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|0
1642429790000|2022-01-17 14:29:50|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|11062.99|0
1642429800000|2022-01-17 14:30:00|11062.26|11062.26|11061.16|11061.16|11062.26|11062.26|11061.16|11061.16|0
1642429810000|2022-01-17 14:30:10|11057.95|11057.95|11056.34|11056.34|11057.95|11057.95|11056.34|11056.34|0
1642429820000|2022-01-17 14:30:20|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|11054.73|0
1642429840000|2022-01-17 14:30:40|11054|11054|11053.28|11053.28|11054|11054|11053.28|11053.28|0
1642429900000|2022-01-17 14:31:40|11052.34|11052.34|11049.12|11049.12|11052.34|11052.34|11049.12|11049.12|0
1642429910000|2022-01-17 14:31:50|11048.39|11048.39|11047.75|11047.75|11048.39|11048.39|11047.75|11047.75|0
1642429920000|2022-01-17 14:32:00|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|0
1642429940000|2022-01-17 14:32:20|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|0
1642429950000|2022-01-17 14:32:30|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|0
1642430000000|2022-01-17 14:33:20|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.33|11043.33|0
1642430020000|2022-01-17 14:33:40|11043.35|11043.35|11043.35|11043.35|11043.35|11043.35|11043.35|11043.35|0
1642430040000|2022-01-17 14:34:00|11041.75|11041.75|11041.75|11041.75|11041.75|11041.75|11041.75|11041.75|0
1642430050000|2022-01-17 14:34:10|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|0
1642430100000|2022-01-17 14:35:00|11041.75|11041.75|11041.75|11041.75|11041.75|11041.75|11041.75|11041.75|0
1642430150000|2022-01-17 14:35:50|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|11042.47|0
1642430200000|2022-01-17 14:36:40|11044.08|11044.08|11042.47|11042.47|11044.08|11044.08|11040.87|11040.87|0
1642430220000|2022-01-17 14:37:00|11044.08|11044.08|11043.93|11043.93|11044.66|11044.66|11043.93|11043.93|0
1642430250000|2022-01-17 14:37:30|11045.39|11045.39|11045.68|11045.68|11045.68|11045.68|11045.39|11045.39|0
1642430280000|2022-01-17 14:38:00|11045.97|11045.97|11047.3|11047.3|11047.3|11047.3|11045.97|11045.97|0
1642430340000|2022-01-17 14:39:00|11048.02|11048.02|11048.02|11048.02|11048.31|11048.31|11048.02|11048.02|0
1642430350000|2022-01-17 14:39:10|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|11048.75|0
1642430370000|2022-01-17 14:39:30|11045.54|11045.54|11047.14|11047.14|11047.14|11047.14|11045.54|11045.54|0
1642430380000|2022-01-17 14:39:40|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|0
1642430390000|2022-01-17 14:39:50|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|11046.14|0
1642430400000|2022-01-17 14:40:00|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|11044.53|0
1642430420000|2022-01-17 14:40:20|11043.8|11043.8|11043.8|11043.8|11043.8|11043.8|11043.8|11043.8|0
1642430520000|2022-01-17 14:42:00|11044.09|11044.09|11044.09|11044.09|11044.09|11044.09|11044.09|11044.09|0
1642430570000|2022-01-17 14:42:50|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|0
1642430630000|2022-01-17 14:43:50|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|11041.88|0
1642430640000|2022-01-17 14:44:00|11040.27|11040.27|11041.37|11041.37|11041.37|11041.37|11040.27|11040.27|0
1642430650000|2022-01-17 14:44:10|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|0
1642430710000|2022-01-17 14:45:10|11043.7|11043.7|11045.31|11045.31|11045.31|11045.31|11043.7|11043.7|0
1642430720000|2022-01-17 14:45:20|11046.92|11046.92|11046.92|11046.92|11048.53|11048.53|11046.92|11046.92|0
1642430730000|2022-01-17 14:45:30|11045.79|11045.79|11044.67|11044.67|11045.79|11045.79|11044.67|11044.67|0
1642430750000|2022-01-17 14:45:50|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|0
1642430820000|2022-01-17 14:47:00|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|11046.19|0
1642430930000|2022-01-17 14:48:50|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|0
1642430950000|2022-01-17 14:49:10|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|11046.45|0
1642431030000|2022-01-17 14:50:30|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|11045.72|0
1642431110000|2022-01-17 14:51:50|11046.85|11046.85|11046.85|11046.85|11046.85|11046.85|11046.85|11046.85|0
1642431190000|2022-01-17 14:53:10|11047.43|11047.43|11047.43|11047.43|11047.43|11047.43|11047.43|11047.43|0
1642431200000|2022-01-17 14:53:20|11049.04|11049.04|11049.51|11049.51|11049.51|11049.51|11049.04|11049.04|0
1642431220000|2022-01-17 14:53:40|11050.24|11050.24|11050.96|11050.96|11051.69|11051.69|11050.24|11050.24|0
1642431230000|2022-01-17 14:53:50|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|0
1642431250000|2022-01-17 14:54:10|11048.48|11048.48|11048.48|11048.48|11048.48|11048.48|11048.48|11048.48|0
1642431260000|2022-01-17 14:54:20|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|11047.75|0
1642431280000|2022-01-17 14:54:40|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|11047.28|0
1642431350000|2022-01-17 14:55:50|11046.55|11046.55|11046.55|11046.55|11046.55|11046.55|11046.55|11046.55|0
1642431360000|2022-01-17 14:56:00|11045.46|11045.46|11043.27|11043.27|11045.46|11045.46|11043.27|11043.27|0
1642431370000|2022-01-17 14:56:10|11043.56|11043.56|11043.04|11043.04|11043.56|11043.56|11042.46|11042.46|0
1642431380000|2022-01-17 14:56:20|11041.92|11041.92|11039.84|11039.84|11041.92|11041.92|11039.84|11039.84|0
1642431400000|2022-01-17 14:56:40|11037.65|11037.65|11039.11|11039.11|11039.11|11039.11|11037.65|11037.65|0
1642431410000|2022-01-17 14:56:50|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|11038.38|0
1642431420000|2022-01-17 14:57:00|11041.6|11041.6|11046.74|11046.74|11046.74|11046.74|11041.6|11041.6|0
1642431460000|2022-01-17 14:57:40|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|0
1642431470000|2022-01-17 14:57:50|11047.32|11047.32|11048.93|11048.93|11048.93|11048.93|11047.32|11047.32|0
1642431490000|2022-01-17 14:58:10|11048.2|11048.2|11048.2|11048.2|11048.2|11048.2|11048.2|11048.2|0
1642431500000|2022-01-17 14:58:20|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|11048.93|0
1642431510000|2022-01-17 14:58:30|11047.84|11047.84|11047.84|11047.84|11047.84|11047.84|11047.84|11047.84|0
1642431550000|2022-01-17 14:59:10|11047.25|11047.25|11047.25|11047.25|11047.25|11047.25|11047.25|11047.25|0
1642431560000|2022-01-17 14:59:20|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|11048.13|0
1642431580000|2022-01-17 14:59:40|11047.66|11047.66|11047.66|11047.66|11047.66|11047.66|11047.66|11047.66|0
1642431590000|2022-01-17 14:59:50|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|11047.08|0
1642431600000|2022-01-17 15:00:00|11047.66|11047.66|11048.38|11048.38|11048.38|11048.38|11047.66|11047.66|0
1642431610000|2022-01-17 15:00:10|11047.66|11047.66|11047.66|11047.66|11047.66|11047.66|11047.66|11047.66|0
1642431630000|2022-01-17 15:00:30|11046.05|11046.05|11044.44|11044.44|11046.05|11046.05|11044.44|11044.44|0
1642431640000|2022-01-17 15:00:40|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|11042.83|0
1642431650000|2022-01-17 15:00:50|11042.36|11042.36|11042.36|11042.36|11042.36|11042.36|11042.36|11042.36|0
1642431660000|2022-01-17 15:01:00|11041.72|11041.72|11041.72|11041.72|11041.72|11041.72|11041.72|11041.72|0
1642431670000|2022-01-17 15:01:10|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|0
1642431680000|2022-01-17 15:01:20|11044.94|11044.94|11046.54|11046.54|11046.54|11046.54|11044.94|11044.94|0
1642431690000|2022-01-17 15:01:30|11044.94|11044.94|11044.94|11044.94|11044.94|11044.94|11044.94|11044.94|0
1642431700000|2022-01-17 15:01:40|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|0
1642431730000|2022-01-17 15:02:10|11046.5|11046.5|11046.5|11046.5|11046.5|11046.5|11046.5|11046.5|0
1642431740000|2022-01-17 15:02:20|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|0
1642431750000|2022-01-17 15:02:30|11048.32|11048.32|11048.32|11048.32|11048.32|11048.32|11048.32|11048.32|0
1642431770000|2022-01-17 15:02:50|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|11047.6|0
1642431800000|2022-01-17 15:03:20|11048.24|11048.24|11048.88|11048.88|11049.52|11049.52|11048.24|11048.24|0
1642431900000|2022-01-17 15:05:00|11048.41|11048.41|11048.41|11048.41|11048.41|11048.41|11048.41|11048.41|0
1642431910000|2022-01-17 15:05:10|11046.8|11046.8|11043.12|11043.12|11046.8|11046.8|11043.12|11043.12|0
1642431940000|2022-01-17 15:05:40|11042.39|11042.39|11044.47|11044.47|11047.68|11047.68|11040.93|11040.93|0
1642431950000|2022-01-17 15:05:50|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|11045.19|0
1642431960000|2022-01-17 15:06:00|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|11046.8|0
1642431980000|2022-01-17 15:06:20|11050.02|11050.02|11048.41|11048.41|11050.02|11050.02|11048.41|11048.41|0
1642432050000|2022-01-17 15:07:30|11047.68|11047.68|11049.29|11049.29|11049.29|11049.29|11047.68|11047.68|0
1642432060000|2022-01-17 15:07:40|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|11049.76|0
1642432070000|2022-01-17 15:07:50|11050.23|11050.23|11050.23|11050.23|11050.23|11050.23|11050.23|11050.23|0
1642432110000|2022-01-17 15:08:30|11052.31|11052.31|11052.31|11052.31|11052.31|11052.31|11052.31|11052.31|0
1642432150000|2022-01-17 15:09:10|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|11053.04|0
1642432160000|2022-01-17 15:09:20|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|11054.16|0
1642432170000|2022-01-17 15:09:30|11054.45|11054.45|11056.35|11056.35|11056.35|11056.35|11054.45|11054.45|0
1642432180000|2022-01-17 15:09:40|11057.96|11057.96|11056.35|11056.35|11057.96|11057.96|11056.35|11056.35|0
1642432200000|2022-01-17 15:10:00|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|0
1642432230000|2022-01-17 15:10:30|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|0
1642432250000|2022-01-17 15:10:50|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|0
1642432270000|2022-01-17 15:11:10|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|0
1642432300000|2022-01-17 15:11:40|11056.06|11056.06|11056.06|11056.06|11056.06|11056.06|11056.06|11056.06|0
1642432320000|2022-01-17 15:12:00|11057|11057|11057|11057|11057|11057|11057|11057|0
1642432340000|2022-01-17 15:12:20|11056.71|11056.71|11056.11|11056.11|11056.71|11056.71|11056.11|11056.11|0
1642432350000|2022-01-17 15:12:30|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|11055.82|0
1642432360000|2022-01-17 15:12:40|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|0
1642432400000|2022-01-17 15:13:20|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|11053.74|0
1642432480000|2022-01-17 15:14:40|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|11052.13|0
1642432490000|2022-01-17 15:14:50|11050.53|11050.53|11050.06|11050.06|11050.53|11050.53|11050.06|11050.06|0
1642432500000|2022-01-17 15:15:00|11049.12|11049.12|11049.12|11049.12|11049.12|11049.12|11049.12|11049.12|0
1642432510000|2022-01-17 15:15:10|11048.39|11048.39|11047.66|11047.66|11048.39|11048.39|11047.66|11047.66|0
1642432590000|2022-01-17 15:16:30|11047.19|11047.19|11047.19|11047.19|11047.19|11047.19|11047.19|11047.19|0
1642432640000|2022-01-17 15:17:20|11048.8|11048.8|11048.8|11048.8|11048.8|11048.8|11047.19|11047.19|0
1642432650000|2022-01-17 15:17:30|11049.53|11049.53|11048.43|11048.43|11049.53|11049.53|11048.43|11048.43|0
1642432660000|2022-01-17 15:17:40|11047.83|11047.83|11047.23|11047.23|11047.83|11047.83|11047.23|11047.23|0
1642432680000|2022-01-17 15:18:00|11047.7|11047.7|11046.56|11046.56|11049.78|11049.78|11046.56|11046.56|0
1642432690000|2022-01-17 15:18:10|11044.96|11044.96|11046.16|11046.16|11046.16|11046.16|11044.96|11044.96|0
1642432700000|2022-01-17 15:18:20|11047.76|11047.76|11047.76|11047.76|11047.76|11047.76|11047.76|11047.76|0
1642432710000|2022-01-17 15:18:30|11048.86|11048.86|11048.86|11048.86|11048.86|11048.86|11048.86|11048.86|0
1642432720000|2022-01-17 15:18:40|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|0
1642432750000|2022-01-17 15:19:10|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|11048.73|0
1642432760000|2022-01-17 15:19:20|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|11049.83|0
1642432780000|2022-01-17 15:19:40|11050.41|11050.41|11050.41|11050.41|11050.41|11050.41|11050.41|11050.41|0
1642432810000|2022-01-17 15:20:10|11049.94|11049.94|11049.94|11049.94|11049.94|11049.94|11049.94|11049.94|0
1642432840000|2022-01-17 15:20:40|11047.75|11047.75|11047.28|11047.28|11047.75|11047.75|11047.28|11047.28|0
1642432850000|2022-01-17 15:20:50|11048|11048|11048|11048|11048|11048|11048|11048|0
1642432860000|2022-01-17 15:21:00|11046.91|11046.91|11046.91|11046.91|11046.91|11046.91|11046.91|11046.91|0
1642432890000|2022-01-17 15:21:30|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|11045.3|0
1642432910000|2022-01-17 15:21:50|11044.17|11044.17|11044.17|11044.17|11044.17|11044.17|11044.17|11044.17|0
1642432980000|2022-01-17 15:23:00|11042.72|11042.72|11041.99|11041.99|11042.72|11042.72|11041.99|11041.99|0
1642433150000|2022-01-17 15:25:50|11042.72|11042.72|11041.99|11041.99|11042.72|11042.72|11041.99|11041.99|0
1642433160000|2022-01-17 15:26:00|11043.6|11043.6|11043.6|11043.6|11043.6|11043.6|11043.6|11043.6|0
1642433220000|2022-01-17 15:27:00|11044.33|11044.33|11043.46|11043.46|11044.33|11044.33|11043.46|11043.46|0
1642433240000|2022-01-17 15:27:20|11043.93|11043.93|11044.4|11044.4|11044.4|11044.4|11043.93|11043.93|0
1642433250000|2022-01-17 15:27:30|11045.12|11045.12|11045.12|11045.12|11045.12|11045.12|11045.12|11045.12|0
1642433370000|2022-01-17 15:29:30|11044.65|11044.65|11044.65|11044.65|11044.65|11044.65|11044.65|11044.65|0
1642433410000|2022-01-17 15:30:10|11043.05|11043.05|11041.44|11041.44|11043.05|11043.05|11041.44|11041.44|0
1642433450000|2022-01-17 15:30:50|11042.16|11042.16|11042.08|11042.08|11042.16|11042.16|11041.44|11041.44|0
1642433500000|2022-01-17 15:31:40|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|0
1642433520000|2022-01-17 15:32:00|11042.48|11042.48|11042.48|11042.48|11042.48|11042.48|11042.48|11042.48|0
1642433580000|2022-01-17 15:33:00|11041.54|11041.54|11041.54|11041.54|11041.54|11041.54|11041.54|11041.54|0
1642433600000|2022-01-17 15:33:20|11038.77|11038.77|11033.95|11033.95|11038.77|11038.77|11033.95|11033.95|0
1642433610000|2022-01-17 15:33:30|11033.48|11033.48|11035.08|11035.08|11035.08|11035.08|11033.48|11033.48|0
1642433630000|2022-01-17 15:33:50|11034.5|11034.5|11034.5|11034.5|11034.5|11034.5|11034.5|11034.5|0
1642433650000|2022-01-17 15:34:10|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|11035.23|0
1642433700000|2022-01-17 15:35:00|11035.52|11035.52|11035.52|11035.52|11035.52|11035.52|11035.52|11035.52|0
1642433710000|2022-01-17 15:35:10|11034.39|11034.39|11034.1|11034.1|11034.39|11034.39|11034.1|11034.1|0
1642433790000|2022-01-17 15:36:30|11033.63|11033.63|11033.63|11033.63|11033.63|11033.63|11033.63|11033.63|0
1642433850000|2022-01-17 15:37:30|11034.36|11034.36|11034.36|11034.36|11034.36|11034.36|11034.36|11034.36|0
1642434010000|2022-01-17 15:40:10|11032.75|11032.75|11032.75|11032.75|11032.75|11032.75|11031.15|11031.15|0
1642434060000|2022-01-17 15:41:00|11034.36|11034.36|11035.3|11035.3|11035.3|11035.3|11034.36|11034.36|0
1642434070000|2022-01-17 15:41:10|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|11035.88|0
1642434080000|2022-01-17 15:41:20|11035.41|11035.41|11035.7|11035.7|11035.7|11035.7|11035.41|11035.41|0
1642434090000|2022-01-17 15:41:30|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|11037.31|0
1642434120000|2022-01-17 15:42:00|11039.5|11039.5|11039.5|11039.5|11039.5|11039.5|11039.5|11039.5|0
1642434150000|2022-01-17 15:42:30|11038.77|11038.77|11038.77|11038.77|11038.77|11038.77|11038.77|11038.77|0
1642434160000|2022-01-17 15:42:40|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|11037.68|0
1642434210000|2022-01-17 15:43:30|11036.07|11036.07|11035.34|11035.34|11036.07|11036.07|11035.34|11035.34|0
1642434240000|2022-01-17 15:44:00|11034.87|11034.87|11034.87|11034.87|11034.87|11034.87|11034.87|11034.87|0
1642434350000|2022-01-17 15:45:50|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|11035.6|0
1642434420000|2022-01-17 15:47:00|11034.96|11034.96|11034.96|11034.96|11034.96|11034.96|11034.96|11034.96|0
1642434520000|2022-01-17 15:48:40|11035.43|11035.43|11035.43|11035.43|11035.43|11035.43|11035.43|11035.43|0
1642434550000|2022-01-17 15:49:10|11035.14|11035.14|11034.85|11034.85|11035.14|11035.14|11034.85|11034.85|0
1642434560000|2022-01-17 15:49:20|11033.24|11033.24|11033.24|11033.24|11033.24|11033.24|11033.24|11033.24|0
1642434570000|2022-01-17 15:49:30|11032.66|11032.66|11032.66|11032.66|11032.66|11032.66|11032.66|11032.66|0
1642434600000|2022-01-17 15:50:00|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|11031.05|0
1642434610000|2022-01-17 15:50:10|11029.44|11029.44|11026.23|11026.23|11029.44|11029.44|11026.23|11026.23|0
1642434620000|2022-01-17 15:50:20|11025.76|11025.76|11025.76|11025.76|11025.76|11025.76|11025.76|11025.76|0
1642434720000|2022-01-17 15:52:00|11026.85|11026.85|11029.04|11029.04|11029.04|11029.04|11026.85|11026.85|0
1642434730000|2022-01-17 15:52:10|11030.65|11030.65|11030.65|11030.65|11030.65|11030.65|11029.04|11029.04|0
1642434750000|2022-01-17 15:52:30|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|0
1642434760000|2022-01-17 15:52:40|11027.59|11027.59|11027.59|11027.59|11027.59|11027.59|11027.59|11027.59|0
1642434780000|2022-01-17 15:53:00|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|11029.2|0
1642434830000|2022-01-17 15:53:50|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|11030.29|0
1642434840000|2022-01-17 15:54:00|11028.68|11028.68|11028.68|11028.68|11028.68|11028.68|11028.68|11028.68|0
1642434850000|2022-01-17 15:54:10|11030.87|11030.87|11030.87|11030.87|11030.87|11030.87|11030.87|11030.87|0
1642434870000|2022-01-17 15:54:30|11031.16|11031.16|11031.16|11031.16|11031.16|11031.16|11031.16|11031.16|0
1642434970000|2022-01-17 15:56:10|11030.58|11030.58|11031.67|11031.67|11031.67|11031.67|11030.58|11030.58|0
1642435020000|2022-01-17 15:57:00|11032.77|11032.77|11032.77|11032.77|11032.77|11032.77|11032.77|11032.77|0
1642435030000|2022-01-17 15:57:10|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|11032.48|0
1642435080000|2022-01-17 15:58:00|11030.28|11030.28|11030.28|11030.28|11030.28|11030.28|11030.28|11030.28|0
1642435100000|2022-01-17 15:58:20|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|0
1642435130000|2022-01-17 15:58:50|11029.4|11029.4|11029.4|11029.4|11029.4|11029.4|11029.4|11029.4|0
1642435140000|2022-01-17 15:59:00|11027.8|11027.8|11027.33|11027.33|11027.8|11027.8|11027.33|11027.33|0
1642435190000|2022-01-17 15:59:50|11027.62|11027.62|11027.62|11027.62|11027.62|11027.62|11027.62|11027.62|0
1642435210000|2022-01-17 16:00:10|11030.83|11030.83|11032.75|11032.75|11032.75|11032.75|11030.83|11030.83|0
1642435230000|2022-01-17 16:00:30|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|11031.66|0
1642435280000|2022-01-17 16:01:20|11029.58|11029.58|11028.44|11028.44|11030.05|11030.05|11028.44|11028.44|0
1642435330000|2022-01-17 16:02:10|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|11027.35|0
1642435340000|2022-01-17 16:02:20|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|11026.75|0
1642435360000|2022-01-17 16:02:40|11027.35|11027.35|11028.96|11028.96|11028.96|11028.96|11027.35|11027.35|0
1642435380000|2022-01-17 16:03:00|11029.42|11029.42|11029.42|11029.42|11029.42|11029.42|11029.42|11029.42|0
1642435440000|2022-01-17 16:04:00|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|0
1642435460000|2022-01-17 16:04:20|11026.51|11026.51|11026.51|11026.51|11026.51|11026.51|11026.51|11026.51|0
1642435490000|2022-01-17 16:04:50|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|11027.97|0
1642435570000|2022-01-17 16:06:10|11026.36|11026.36|11025.78|11025.78|11026.36|11026.36|11025.78|11025.78|0
1642435630000|2022-01-17 16:07:10|11025.31|11025.31|11025.31|11025.31|11025.31|11025.31|11025.31|11025.31|0
1642435750000|2022-01-17 16:09:10|11026.04|11026.04|11027.09|11027.09|11027.09|11027.09|11026.04|11026.04|0
1642435810000|2022-01-17 16:10:10|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|11029.34|0
1642435820000|2022-01-17 16:10:20|11028.74|11028.74|11029.34|11029.34|11029.34|11029.34|11028.74|11028.74|0
1642435850000|2022-01-17 16:10:50|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|11028.74|0
1642435860000|2022-01-17 16:11:00|11029.21|11029.21|11029.21|11029.21|11029.21|11029.21|11029.21|11029.21|0
1642435910000|2022-01-17 16:11:50|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|0
1642435940000|2022-01-17 16:12:20|11030.41|11030.41|11030.41|11030.41|11030.41|11030.41|11030.41|11030.41|0
1642435960000|2022-01-17 16:12:40|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|11029.31|0
1642435970000|2022-01-17 16:12:50|11028.44|11028.44|11028.73|11028.73|11028.73|11028.73|11028.44|11028.44|0
1642435980000|2022-01-17 16:13:00|11029.02|11029.02|11027.42|11027.42|11029.02|11029.02|11027.42|11027.42|0
1642435990000|2022-01-17 16:13:10|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|0
1642436000000|2022-01-17 16:13:20|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|0
1642436050000|2022-01-17 16:14:10|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|11025.81|0
1642436080000|2022-01-17 16:14:40|11025.34|11025.34|11023.88|11023.88|11025.34|11025.34|11023.88|11023.88|0
1642436150000|2022-01-17 16:15:50|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|11025.34|0
1642436170000|2022-01-17 16:16:10|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|11023.15|0
1642436180000|2022-01-17 16:16:20|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|11021.69|0
1642436200000|2022-01-17 16:16:40|11024.91|11024.91|11024.91|11024.91|11024.91|11024.91|11024.91|11024.91|0
1642436230000|2022-01-17 16:17:10|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|11026.19|0
1642436240000|2022-01-17 16:17:20|11024.58|11024.58|11024.58|11024.58|11024.58|11024.58|11024.58|11024.58|0
1642436250000|2022-01-17 16:17:30|11026.04|11026.04|11026.04|11026.04|11026.04|11026.04|11026.04|11026.04|0
1642436260000|2022-01-17 16:17:40|11025.57|11025.57|11024.11|11024.11|11025.57|11025.57|11024.11|11024.11|0
1642436270000|2022-01-17 16:17:50|11023.64|11023.64|11023.64|11023.64|11023.64|11023.64|11023.64|11023.64|0
1642436290000|2022-01-17 16:18:10|11022.55|11022.55|11019.33|11019.33|11022.55|11022.55|11019.33|11019.33|0
1642436300000|2022-01-17 16:18:20|11018.61|11018.61|11020.53|11020.53|11020.53|11020.53|11018.61|11018.61|0
1642436310000|2022-01-17 16:18:30|11019.89|11019.89|11019.89|11019.89|11019.89|11019.89|11019.89|11019.89|0
1642436360000|2022-01-17 16:19:20|11019.6|11019.6|11019.6|11019.6|11019.6|11019.6|11019.6|11019.6|0
1642436370000|2022-01-17 16:19:30|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|11018.47|0
1642436380000|2022-01-17 16:19:40|11018.18|11018.18|11017.31|11017.31|11018.18|11018.18|11017.31|11017.31|0
1642436400000|2022-01-17 16:20:00|11017.6|11017.6|11017.6|11017.6|11017.6|11017.6|11017.6|11017.6|0
1642436410000|2022-01-17 16:20:10|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|11019.21|0
1642436450000|2022-01-17 16:20:50|11019.94|11019.94|11019.94|11019.94|11019.94|11019.94|11019.94|11019.94|0
1642436490000|2022-01-17 16:21:30|11020.41|11020.41|11020.41|11020.41|11020.41|11020.41|11020.41|11020.41|0
1642436510000|2022-01-17 16:21:50|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|0
1642436560000|2022-01-17 16:22:40|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|11018.84|0
1642436600000|2022-01-17 16:23:20|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|11018.37|0
1642436610000|2022-01-17 16:23:30|11017.43|11017.43|11016.49|11016.49|11017.43|11017.43|11016.49|11016.49|0
1642436630000|2022-01-17 16:23:50|11018.1|11018.1|11018.57|11018.57|11018.57|11018.57|11018.1|11018.1|0
1642436640000|2022-01-17 16:24:00|11016.96|11016.96|11016.49|11016.49|11016.96|11016.96|11016.49|11016.49|0
1642436690000|2022-01-17 16:24:50|11017.62|11017.62|11017.62|11017.62|11017.62|11017.62|11017.62|11017.62|0
1642436700000|2022-01-17 16:25:00|11018.72|11018.72|11019.65|11019.65|11019.65|11019.65|11018.72|11018.72|0
1642436710000|2022-01-17 16:25:10|11019.94|11019.94|11020.61|11020.61|11020.61|11020.61|11019.01|11019.01|0
1642436730000|2022-01-17 16:25:30|11017.4|11017.4|11017.4|11017.4|11017.4|11017.4|11017.4|11017.4|0
1642436750000|2022-01-17 16:25:50|11016.67|11016.67|11016.67|11016.67|11016.67|11016.67|11016.67|11016.67|0
1642436760000|2022-01-17 16:26:00|11018.12|11018.12|11017.83|11017.83|11018.12|11018.12|11017.83|11017.83|0
1642436800000|2022-01-17 16:26:40|11017.54|11017.54|11015.94|11015.94|11017.54|11017.54|11015.94|11015.94|0
1642436810000|2022-01-17 16:26:50|11016.23|11016.23|11016.23|11016.23|11016.23|11016.23|11016.23|11016.23|0
1642436830000|2022-01-17 16:27:10|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|11016.52|0
1642436840000|2022-01-17 16:27:20|11014.91|11014.91|11014.18|11014.18|11014.91|11014.91|11014.18|11014.18|0
1642436850000|2022-01-17 16:27:30|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|0
1642436880000|2022-01-17 16:28:00|11016.52|11016.52|11017.46|11017.46|11017.46|11017.46|11016.52|11016.52|0
1642436910000|2022-01-17 16:28:30|11018.55|11018.55|11018.55|11018.55|11018.55|11018.55|11018.55|11018.55|0
1642436930000|2022-01-17 16:28:50|11018.84|11018.84|11017.56|11017.56|11018.84|11018.84|11017.56|11017.56|0
1642436940000|2022-01-17 16:29:00|11016.46|11016.46|11014.39|11014.39|11016.46|11016.46|11014.39|11014.39|0
1642436970000|2022-01-17 16:29:30|11013.79|11013.79|11013.35|11013.35|11015.39|11015.39|11013.35|11013.35|0
1642436980000|2022-01-17 16:29:40|11014.45|11014.45|11011.23|11011.23|11014.45|11014.45|11011.23|11011.23|0
1642436990000|2022-01-17 16:29:50|11010.76|11010.76|11010.3|11010.3|11010.76|11010.76|11009.83|11009.83|0
1642493700000|2022-01-18 08:15:00|10853.08|10853.08|10854.47|10854.47|10856.3|10856.3|10853.01|10853.01|0
1642493720000|2022-01-18 08:15:20|10853.06|10853.06|10850.61|10850.61|10853.06|10853.06|10850.61|10850.61|0
1642493730000|2022-01-18 08:15:30|10851.19|10851.19|10851.19|10851.19|10851.19|10851.19|10851.19|10851.19|0
1642493740000|2022-01-18 08:15:40|10850.61|10850.61|10850.61|10850.61|10850.61|10850.61|10850.61|10850.61|0
1642493760000|2022-01-18 08:16:00|10851.7|10851.7|10852.07|10852.07|10852.07|10852.07|10850.97|10850.97|0
1642493770000|2022-01-18 08:16:10|10845.64|10845.64|10845.64|10845.64|10845.64|10845.64|10845.64|10845.64|0
1642493780000|2022-01-18 08:16:20|10846.22|10846.22|10847.38|10847.38|10847.38|10847.38|10846.22|10846.22|0
1642493810000|2022-01-18 08:16:50|10844.16|10844.16|10844.16|10844.16|10844.16|10844.16|10844.16|10844.16|0
1642493830000|2022-01-18 08:17:10|10843|10843|10843|10843|10843|10843|10843|10843|0
1642493840000|2022-01-18 08:17:20|10841.39|10841.39|10841.1|10841.1|10841.39|10841.39|10839.14|10839.14|0
1642493860000|2022-01-18 08:17:40|10841.57|10841.57|10841.86|10841.86|10841.86|10841.86|10841.57|10841.57|0
1642493880000|2022-01-18 08:18:00|10840.41|10840.41|10840.41|10840.41|10840.41|10840.41|10840.41|10840.41|0
1642493890000|2022-01-18 08:18:10|10838.95|10838.95|10842.04|10842.04|10842.04|10842.04|10838.35|10838.35|0
1642493900000|2022-01-18 08:18:20|10839.78|10839.78|10839.78|10839.78|10839.78|10839.78|10839.78|10839.78|0
1642493930000|2022-01-18 08:18:50|10839.31|10839.31|10837.71|10837.71|10839.31|10839.31|10837.71|10837.71|0
1642493940000|2022-01-18 08:19:00|10836.77|10836.77|10836.77|10836.77|10836.77|10836.77|10836.77|10836.77|0
1642493950000|2022-01-18 08:19:10|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|10836.04|0
1642493960000|2022-01-18 08:19:20|10833.85|10833.85|10830.47|10830.47|10833.85|10833.85|10830.47|10830.47|0
1642493980000|2022-01-18 08:19:40|10829.53|10829.53|10829.53|10829.53|10829.53|10829.53|10829.53|10829.53|0
1642494000000|2022-01-18 08:20:00|10831.14|10831.14|10831.14|10831.14|10831.14|10831.14|10831.14|10831.14|0
1642494070000|2022-01-18 08:21:10|10833.33|10833.33|10834.42|10834.42|10834.42|10834.42|10833.33|10833.33|0
1642494110000|2022-01-18 08:21:50|10835|10835|10835|10835|10835|10835|10835|10835|0
1642494120000|2022-01-18 08:22:00|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|0
1642494180000|2022-01-18 08:23:00|10830.18|10830.18|10830.18|10830.18|10830.18|10830.18|10830.18|10830.18|0
1642494190000|2022-01-18 08:23:10|10827.99|10827.99|10827.7|10827.7|10827.99|10827.99|10827.7|10827.7|0
1642494240000|2022-01-18 08:24:00|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|0
1642494260000|2022-01-18 08:24:20|10827.34|10827.34|10827.34|10827.34|10827.34|10827.34|10827.34|10827.34|0
1642494270000|2022-01-18 08:24:30|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|0
1642494300000|2022-01-18 08:25:00|10827.69|10827.69|10824.49|10824.49|10827.69|10827.69|10824.49|10824.49|0
1642494330000|2022-01-18 08:25:30|10824.78|10824.78|10824.78|10824.78|10824.78|10824.78|10824.78|10824.78|0
1642494340000|2022-01-18 08:25:40|10823.17|10823.17|10823.17|10823.17|10823.17|10823.17|10823.17|10823.17|0
1642494350000|2022-01-18 08:25:50|10821.56|10821.56|10821.56|10821.56|10821.56|10821.56|10821.56|10821.56|0
1642494360000|2022-01-18 08:26:00|10819.95|10819.95|10821.56|10821.56|10821.56|10821.56|10819.95|10819.95|0
1642494400000|2022-01-18 08:26:40|10823.75|10823.75|10823.75|10823.75|10823.75|10823.75|10823.75|10823.75|0
1642494420000|2022-01-18 08:27:00|10821.56|10821.56|10819.95|10819.95|10821.56|10821.56|10819.95|10819.95|0
1642494470000|2022-01-18 08:27:50|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|0
1642494480000|2022-01-18 08:28:00|10816.01|10816.01|10816.01|10816.01|10816.01|10816.01|10816.01|10816.01|0
1642494490000|2022-01-18 08:28:10|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|0
1642494590000|2022-01-18 08:29:50|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|10816.15|0
1642494600000|2022-01-18 08:30:00|10815.43|10815.43|10809.65|10809.65|10815.43|10815.43|10809.65|10809.65|0
1642494610000|2022-01-18 08:30:10|10808.92|10808.92|10808.92|10808.92|10808.92|10808.92|10808.92|10808.92|0
1642494630000|2022-01-18 08:30:30|10808.45|10808.45|10808.45|10808.45|10808.45|10808.45|10808.45|10808.45|0
1642494660000|2022-01-18 08:31:00|10808.92|10808.92|10808.92|10808.92|10808.92|10808.92|10808.92|10808.92|0
1642494680000|2022-01-18 08:31:20|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|0
1642494690000|2022-01-18 08:31:30|10807.61|10807.61|10807.61|10807.61|10807.61|10807.61|10807.61|10807.61|0
1642494700000|2022-01-18 08:31:40|10806|10806|10806|10806|10806|10806|10806|10806|0
1642494720000|2022-01-18 08:32:00|10807.61|10807.61|10807.14|10807.14|10807.61|10807.61|10807.14|10807.14|0
1642494740000|2022-01-18 08:32:20|10808.74|10808.74|10808.74|10808.74|10808.74|10808.74|10808.74|10808.74|0
1642494760000|2022-01-18 08:32:40|10810.93|10810.93|10808.74|10808.74|10810.93|10810.93|10808.74|10808.74|0
1642494800000|2022-01-18 08:33:20|10807.62|10807.62|10807.62|10807.62|10809.23|10809.23|10807.62|10807.62|0
1642494830000|2022-01-18 08:33:50|10806.46|10806.46|10807.77|10807.77|10808.06|10808.06|10806.46|10806.46|0
1642494860000|2022-01-18 08:34:20|10804.56|10804.56|10804.56|10804.56|10804.56|10804.56|10804.56|10804.56|0
1642494870000|2022-01-18 08:34:30|10803.62|10803.62|10803.62|10803.62|10803.62|10803.62|10803.62|10803.62|0
1642494900000|2022-01-18 08:35:00|10805.23|10805.23|10808.6|10808.6|10808.6|10808.6|10803.77|10803.77|0
1642494910000|2022-01-18 08:35:10|10808.89|10808.89|10808.89|10808.89|10808.89|10808.89|10808.89|10808.89|0
1642494920000|2022-01-18 08:35:20|10814.65|10814.65|10814.65|10814.65|10814.65|10814.65|10814.65|10814.65|0
1642494940000|2022-01-18 08:35:40|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|0
1642494950000|2022-01-18 08:35:50|10816.11|10816.11|10816.11|10816.11|10816.11|10816.11|10816.11|10816.11|0
1642494960000|2022-01-18 08:36:00|10815.38|10815.38|10815.38|10815.38|10816.99|10816.99|10813.77|10813.77|0
1642495020000|2022-01-18 08:37:00|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|10818.59|0
1642495040000|2022-01-18 08:37:20|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|0
1642495080000|2022-01-18 08:38:00|10813.92|10813.92|10816.41|10816.41|10816.41|10816.41|10813.2|10813.2|0
1642495090000|2022-01-18 08:38:10|10815.32|10815.32|10813.13|10813.13|10815.32|10815.32|10813.13|10813.13|0
1642495170000|2022-01-18 08:39:30|10812.03|10812.03|10812.03|10812.03|10812.03|10812.03|10812.03|10812.03|0
1642495200000|2022-01-18 08:40:00|10815.25|10815.25|10815.25|10815.25|10815.25|10815.25|10815.25|10815.25|0
1642495210000|2022-01-18 08:40:10|10816.34|10816.34|10816.34|10816.34|10816.34|10816.34|10816.34|10816.34|0
1642495230000|2022-01-18 08:40:30|10814.89|10814.89|10817.7|10817.7|10817.7|10817.7|10814.89|10814.89|0
1642495240000|2022-01-18 08:40:40|10818.17|10818.17|10818.17|10818.17|10818.17|10818.17|10818.17|10818.17|0
1642495250000|2022-01-18 08:40:50|10818.9|10818.9|10818.9|10818.9|10818.9|10818.9|10818.9|10818.9|0
1642495270000|2022-01-18 08:41:10|10820|10820|10824.16|10824.16|10824.16|10824.16|10820|10820|0
1642495280000|2022-01-18 08:41:20|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|0
1642495310000|2022-01-18 08:41:50|10822.55|10822.55|10822.55|10822.55|10822.55|10822.55|10822.55|10822.55|0
1642495320000|2022-01-18 08:42:00|10820.94|10820.94|10822.03|10822.03|10822.03|10822.03|10820.94|10820.94|0
1642495330000|2022-01-18 08:42:10|10820.58|10820.58|10820.58|10820.58|10820.58|10820.58|10820.58|10820.58|0
1642495340000|2022-01-18 08:42:20|10823.8|10823.8|10823.8|10823.8|10823.8|10823.8|10823.8|10823.8|0
1642495360000|2022-01-18 08:42:40|10825.08|10825.08|10825.08|10825.08|10825.08|10825.08|10825.08|10825.08|0
1642495390000|2022-01-18 08:43:10|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|0
1642495410000|2022-01-18 08:43:30|10826.82|10826.82|10829.14|10829.14|10829.14|10829.14|10826.82|10826.82|0
1642495420000|2022-01-18 08:43:40|10830.01|10830.01|10832.62|10832.62|10832.62|10832.62|10830.01|10830.01|0
1642495440000|2022-01-18 08:44:00|10832.04|10832.04|10832.04|10832.04|10832.04|10832.04|10832.04|10832.04|0
1642495450000|2022-01-18 08:44:10|10832.98|10832.98|10829.77|10829.77|10832.98|10832.98|10829.77|10829.77|0
1642495470000|2022-01-18 08:44:30|10831.64|10831.64|10831.64|10831.64|10831.64|10831.64|10831.64|10831.64|0
1642495500000|2022-01-18 08:45:00|10830.77|10830.77|10829.68|10829.68|10830.77|10830.77|10829.68|10829.68|0
1642495510000|2022-01-18 08:45:10|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|10828.07|0
1642495520000|2022-01-18 08:45:20|10826.46|10826.46|10823.9|10823.9|10826.46|10826.46|10823.9|10823.9|0
1642495560000|2022-01-18 08:46:00|10821.55|10821.55|10821.55|10821.55|10821.55|10821.55|10821.55|10821.55|0
1642495600000|2022-01-18 08:46:40|10816.72|10816.72|10816.72|10816.72|10816.72|10816.72|10816.72|10816.72|0
1642495610000|2022-01-18 08:46:50|10818.33|10818.33|10818.33|10818.33|10818.33|10818.33|10818.33|10818.33|0
1642495650000|2022-01-18 08:47:30|10818.8|10818.8|10818.8|10818.8|10818.8|10818.8|10818.8|10818.8|0
1642495660000|2022-01-18 08:47:40|10817.86|10817.86|10824.61|10824.61|10824.61|10824.61|10817.86|10817.86|0
1642495690000|2022-01-18 08:48:10|10825.08|10825.08|10825.08|10825.08|10825.08|10825.08|10825.08|10825.08|0
1642495700000|2022-01-18 08:48:20|10823.47|10823.47|10825.55|10825.55|10825.55|10825.55|10823.47|10823.47|0
1642495720000|2022-01-18 08:48:40|10824.61|10824.61|10824.61|10824.61|10824.61|10824.61|10824.61|10824.61|0
1642495750000|2022-01-18 08:49:10|10825.71|10825.71|10824.61|10824.61|10825.71|10825.71|10824.61|10824.61|0
1642495760000|2022-01-18 08:49:20|10822.81|10822.81|10819.6|10819.6|10822.81|10822.81|10819.6|10819.6|0
1642495790000|2022-01-18 08:49:50|10821.2|10821.2|10827.18|10827.18|10827.18|10827.18|10821.2|10821.2|0
1642495800000|2022-01-18 08:50:00|10828.79|10828.79|10827.18|10827.18|10828.79|10828.79|10827.18|10827.18|0
1642495870000|2022-01-18 08:51:10|10833.62|10833.62|10833.62|10833.62|10833.62|10833.62|10833.62|10833.62|0
1642495920000|2022-01-18 08:52:00|10832.01|10832.01|10828.21|10828.21|10832.01|10832.01|10828.21|10828.21|0
1642495940000|2022-01-18 08:52:20|10827.12|10827.12|10827.12|10827.12|10827.12|10827.12|10827.12|10827.12|0
1642495950000|2022-01-18 08:52:30|10826.39|10826.39|10826.39|10826.39|10826.39|10826.39|10826.39|10826.39|0
1642495970000|2022-01-18 08:52:50|10825.29|10825.29|10825.29|10825.29|10825.29|10825.29|10825.29|10825.29|0
1642496000000|2022-01-18 08:53:20|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|10823.1|0
1642496030000|2022-01-18 08:53:50|10822.81|10822.81|10822.81|10822.81|10822.81|10822.81|10822.81|10822.81|0
1642496040000|2022-01-18 08:54:00|10829.24|10829.24|10832.68|10832.68|10833.77|10833.77|10829.24|10829.24|0
1642496050000|2022-01-18 08:54:10|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|0
1642496110000|2022-01-18 08:55:10|10833.26|10833.26|10832.16|10832.16|10833.26|10833.26|10832.16|10832.16|0
1642496190000|2022-01-18 08:56:30|10833.57|10833.57|10833.57|10833.57|10833.57|10833.57|10833.57|10833.57|0
1642496200000|2022-01-18 08:56:40|10838.4|10838.4|10842.55|10842.55|10842.55|10842.55|10838.4|10838.4|0
1642496210000|2022-01-18 08:56:50|10837.73|10837.73|10839.34|10839.34|10839.34|10839.34|10837.73|10837.73|0
1642496230000|2022-01-18 08:57:10|10838.21|10838.21|10838.21|10838.21|10838.21|10838.21|10838.21|10838.21|0
1642496290000|2022-01-18 08:58:10|10838.68|10838.68|10838.68|10838.68|10838.68|10838.68|10838.68|10838.68|0
1642496310000|2022-01-18 08:58:30|10835.93|10835.93|10835.42|10835.42|10835.93|10835.93|10834.84|10834.84|0
1642496320000|2022-01-18 08:58:40|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|0
1642496410000|2022-01-18 09:00:10|10835.09|10835.09|10835.09|10835.09|10835.09|10835.09|10835.09|10835.09|0
1642496430000|2022-01-18 09:00:30|10836.18|10836.18|10834.58|10834.58|10836.18|10836.18|10834.58|10834.58|0
1642496450000|2022-01-18 09:00:50|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|0
1642496490000|2022-01-18 09:01:30|10842.46|10842.46|10841.52|10841.52|10842.46|10842.46|10841.52|10841.52|0
1642496510000|2022-01-18 09:01:50|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|10838.31|0
1642496580000|2022-01-18 09:03:00|10832.54|10832.54|10832.54|10832.54|10832.54|10832.54|10832.54|10832.54|0
1642496590000|2022-01-18 09:03:10|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|0
1642496600000|2022-01-18 09:03:20|10836.21|10836.21|10836.21|10836.21|10836.21|10836.21|10836.21|10836.21|0
1642496690000|2022-01-18 09:04:50|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|10836.94|0
1642496740000|2022-01-18 09:05:40|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|0
1642496790000|2022-01-18 09:06:30|10832.62|10832.62|10832.62|10832.62|10832.62|10832.62|10832.62|10832.62|0
1642496810000|2022-01-18 09:06:50|10831.02|10831.02|10831.02|10831.02|10831.02|10831.02|10831.02|10831.02|0
1642496820000|2022-01-18 09:07:00|10829.41|10829.41|10827.37|10827.37|10829.41|10829.41|10825.76|10825.76|0
1642496830000|2022-01-18 09:07:10|10824.15|10824.15|10821.83|10821.83|10824.15|10824.15|10821.83|10821.83|0
1642496840000|2022-01-18 09:07:20|10819.8|10819.8|10823.15|10823.15|10823.15|10823.15|10819.8|10819.8|0
1642496910000|2022-01-18 09:08:30|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|0
1642496920000|2022-01-18 09:08:40|10823.12|10823.12|10824.24|10824.24|10824.24|10824.24|10823.12|10823.12|0
1642496940000|2022-01-18 09:09:00|10821.03|10821.03|10821.03|10821.03|10821.03|10821.03|10821.03|10821.03|0
1642496990000|2022-01-18 09:09:50|10822.64|10822.64|10822.64|10822.64|10822.64|10822.64|10822.64|10822.64|0
1642497000000|2022-01-18 09:10:00|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|0
1642497080000|2022-01-18 09:11:20|10825.85|10825.85|10825.85|10825.85|10825.85|10825.85|10825.85|10825.85|0
1642497090000|2022-01-18 09:11:30|10827.46|10827.46|10826.99|10826.99|10827.93|10827.93|10826.99|10826.99|0
1642497100000|2022-01-18 09:11:40|10831.62|10831.62|10833.12|10833.12|10833.12|10833.12|10830.17|10830.17|0
1642497110000|2022-01-18 09:11:50|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|0
1642497120000|2022-01-18 09:12:00|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|10834.43|0
1642497150000|2022-01-18 09:12:30|10831.22|10831.22|10827.53|10827.53|10831.22|10831.22|10827.53|10827.53|0
1642497180000|2022-01-18 09:13:00|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|10833.96|0
1642497230000|2022-01-18 09:13:50|10833.49|10833.49|10833.49|10833.49|10833.49|10833.49|10833.49|10833.49|0
1642497350000|2022-01-18 09:15:50|10828.67|10828.67|10828.67|10828.67|10828.67|10828.67|10828.67|10828.67|0
1642497360000|2022-01-18 09:16:00|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|0
1642497390000|2022-01-18 09:16:30|10831.22|10831.22|10831.22|10831.22|10831.22|10831.22|10831.22|10831.22|0
1642497430000|2022-01-18 09:17:10|10829.61|10829.61|10830.34|10830.34|10830.34|10830.34|10829.61|10829.61|0
1642497440000|2022-01-18 09:17:20|10829.4|10829.4|10829.4|10829.4|10829.4|10829.4|10829.4|10829.4|0
1642497470000|2022-01-18 09:17:50|10827.95|10827.95|10827.95|10827.95|10827.95|10827.95|10827.95|10827.95|0
1642497500000|2022-01-18 09:18:20|10826.34|10826.34|10826.34|10826.34|10826.34|10826.34|10826.34|10826.34|0
1642497550000|2022-01-18 09:19:10|10825.14|10825.14|10825.14|10825.14|10825.14|10825.14|10825.14|10825.14|0
1642497560000|2022-01-18 09:19:20|10824.85|10824.85|10824.85|10824.85|10824.85|10824.85|10824.85|10824.85|0
1642497600000|2022-01-18 09:20:00|10828.07|10828.07|10824.85|10824.85|10828.07|10828.07|10824.85|10824.85|0
1642497630000|2022-01-18 09:20:30|10825.32|10825.32|10825.32|10825.32|10825.32|10825.32|10825.32|10825.32|0
1642497640000|2022-01-18 09:20:40|10826.26|10826.26|10831.08|10831.08|10831.08|10831.08|10826.26|10826.26|0
1642497650000|2022-01-18 09:20:50|10834.3|10834.3|10834.3|10834.3|10834.3|10834.3|10834.3|10834.3|0
1642497660000|2022-01-18 09:21:00|10833.7|10833.7|10830.48|10830.48|10833.7|10833.7|10830.48|10830.48|0
1642497670000|2022-01-18 09:21:10|10827.27|10827.27|10820.83|10820.83|10828.87|10828.87|10820.83|10820.83|0
1642497730000|2022-01-18 09:22:10|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|10819.23|0
1642497780000|2022-01-18 09:23:00|10817.62|10817.62|10816.01|10816.01|10817.62|10817.62|10816.01|10816.01|0
1642497800000|2022-01-18 09:23:20|10812.79|10812.79|10812.79|10812.79|10812.79|10812.79|10812.79|10812.79|0
1642497830000|2022-01-18 09:23:50|10816.01|10816.01|10816.01|10816.01|10816.01|10816.01|10816.01|10816.01|0
1642497870000|2022-01-18 09:24:30|10814.4|10814.4|10814.4|10814.4|10814.4|10814.4|10814.4|10814.4|0
1642497900000|2022-01-18 09:25:00|10812.99|10812.99|10811.38|10811.38|10812.99|10812.99|10811.38|10811.38|0
1642497910000|2022-01-18 09:25:10|10810.29|10810.29|10810.29|10810.29|10810.29|10810.29|10810.29|10810.29|0
1642497920000|2022-01-18 09:25:20|10809.01|10809.01|10809.01|10809.01|10809.01|10809.01|10809.01|10809.01|0
1642497980000|2022-01-18 09:26:20|10810.1|10810.1|10810.1|10810.1|10810.1|10810.1|10810.1|10810.1|0
1642498010000|2022-01-18 09:26:50|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|0
1642498060000|2022-01-18 09:27:40|10810.06|10810.06|10810.06|10810.06|10810.06|10810.06|10810.06|10810.06|0
1642498140000|2022-01-18 09:29:00|10808.45|10808.45|10806.84|10806.84|10808.45|10808.45|10806.84|10806.84|0
1642498150000|2022-01-18 09:29:10|10807.44|10807.44|10807.44|10807.44|10807.44|10807.44|10807.44|10807.44|0
1642498210000|2022-01-18 09:30:10|10810.66|10810.66|10810.66|10810.66|10810.66|10810.66|10810.66|10810.66|0
1642498220000|2022-01-18 09:30:20|10811.24|10811.24|10811.24|10811.24|10811.24|10811.24|10811.24|10811.24|0
1642498240000|2022-01-18 09:30:40|10812.85|10812.85|10812.85|10812.85|10812.85|10812.85|10812.85|10812.85|0
1642498340000|2022-01-18 09:32:20|10812.25|10812.25|10812.25|10812.25|10812.25|10812.25|10812.25|10812.25|0
1642498350000|2022-01-18 09:32:30|10809.03|10809.03|10809.03|10809.03|10809.03|10809.03|10809.03|10809.03|0
1642498380000|2022-01-18 09:33:00|10812.25|10812.25|10812.25|10812.25|10812.25|10812.25|10812.25|10812.25|0
1642498420000|2022-01-18 09:33:40|10813.19|10813.19|10813.19|10813.19|10813.19|10813.19|10813.19|10813.19|0
1642498440000|2022-01-18 09:34:00|10812.03|10812.03|10812.03|10812.03|10812.03|10812.03|10812.03|10812.03|0
1642498450000|2022-01-18 09:34:10|10811.56|10811.56|10810.83|10810.83|10811.56|10811.56|10810.83|10810.83|0
1642498480000|2022-01-18 09:34:40|10814.04|10814.04|10814.98|10814.98|10814.98|10814.98|10814.04|10814.04|0
1642498510000|2022-01-18 09:35:10|10813.89|10813.89|10813.89|10813.89|10813.89|10813.89|10813.89|10813.89|0
1642498530000|2022-01-18 09:35:30|10810.67|10810.67|10810.2|10810.2|10811.81|10811.81|10810.2|10810.2|0
1642498560000|2022-01-18 09:36:00|10808.59|10808.59|10808.59|10808.59|10808.59|10808.59|10808.59|10808.59|0
1642498610000|2022-01-18 09:36:50|10807.87|10807.87|10806.93|10806.93|10807.87|10807.87|10806.93|10806.93|0
1642498640000|2022-01-18 09:37:20|10805.32|10805.32|10804.59|10804.59|10805.32|10805.32|10804.59|10804.59|0
1642498650000|2022-01-18 09:37:30|10804.01|10804.01|10804.01|10804.01|10804.01|10804.01|10804.01|10804.01|0
1642498690000|2022-01-18 09:38:10|10802.92|10802.92|10802.92|10802.92|10802.92|10802.92|10802.92|10802.92|0
1642498720000|2022-01-18 09:38:40|10799.7|10799.7|10799.7|10799.7|10799.7|10799.7|10799.7|10799.7|0
1642498730000|2022-01-18 09:38:50|10801.31|10801.31|10799.7|10799.7|10801.31|10801.31|10799.7|10799.7|0
1642498740000|2022-01-18 09:39:00|10800.8|10800.8|10805.62|10805.62|10805.62|10805.62|10800.8|10800.8|0
1642498760000|2022-01-18 09:39:20|10806.09|10806.09|10806.09|10806.09|10806.09|10806.09|10806.09|10806.09|0
1642498810000|2022-01-18 09:40:10|10804.48|10804.48|10804.48|10804.48|10804.48|10804.48|10804.48|10804.48|0
1642498820000|2022-01-18 09:40:20|10804.19|10804.19|10803.61|10803.61|10804.19|10804.19|10803.61|10803.61|0
1642498920000|2022-01-18 09:42:00|10801|10801|10801|10801|10801|10801|10801|10801|0
1642498940000|2022-01-18 09:42:20|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|0
1642498990000|2022-01-18 09:43:10|10800.74|10800.74|10800.74|10800.74|10800.74|10800.74|10800.74|10800.74|0
1642499000000|2022-01-18 09:43:20|10800.27|10800.27|10800.27|10800.27|10800.27|10800.27|10798.66|10798.66|0
1642499010000|2022-01-18 09:43:30|10801|10801|10801|10801|10801|10801|10801|10801|0
1642499020000|2022-01-18 09:43:40|10802.09|10802.09|10802.09|10802.09|10802.09|10802.09|10802.09|10802.09|0
1642499040000|2022-01-18 09:44:00|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|0
1642499050000|2022-01-18 09:44:10|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|0
1642499080000|2022-01-18 09:44:40|10802.85|10802.85|10802.85|10802.85|10802.85|10802.85|10802.85|10802.85|0
1642499090000|2022-01-18 09:44:50|10803.32|10803.32|10803.32|10803.32|10803.32|10803.32|10803.32|10803.32|0
1642499100000|2022-01-18 09:45:00|10802.85|10802.85|10802.85|10802.85|10802.85|10802.85|10802.85|10802.85|0
1642499140000|2022-01-18 09:45:40|10803.45|10803.45|10803.45|10803.45|10803.45|10803.45|10803.45|10803.45|0
1642499260000|2022-01-18 09:47:40|10805.06|10805.06|10805.06|10805.06|10805.06|10805.06|10805.06|10805.06|0
1642499280000|2022-01-18 09:48:00|10806.51|10806.51|10808.77|10808.77|10809.35|10809.35|10806.51|10806.51|0
1642499290000|2022-01-18 09:48:10|10811.47|10811.47|10812.57|10812.57|10812.57|10812.57|10811.47|10811.47|0
1642499300000|2022-01-18 09:48:20|10811.37|10811.37|10811.37|10811.37|10811.37|10811.37|10811.37|10811.37|0
1642499320000|2022-01-18 09:48:40|10811.84|10811.84|10811.84|10811.84|10811.84|10811.84|10811.84|10811.84|0
1642499330000|2022-01-18 09:48:50|10813.29|10813.29|10813.29|10813.29|10813.29|10813.29|10813.29|10813.29|0
1642499340000|2022-01-18 09:49:00|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|10814.39|0
1642499350000|2022-01-18 09:49:10|10815.12|10815.12|10816.53|10816.53|10816.53|10816.53|10815.12|10815.12|0
1642499360000|2022-01-18 09:49:20|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|0
1642499370000|2022-01-18 09:49:30|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|0
1642499520000|2022-01-18 09:52:00|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|0
1642499570000|2022-01-18 09:52:50|10826.76|10826.76|10826.76|10826.76|10826.76|10826.76|10826.76|10826.76|0
1642499590000|2022-01-18 09:53:10|10827.23|10827.23|10827.23|10827.23|10827.23|10827.23|10827.23|10827.23|0
1642499600000|2022-01-18 09:53:20|10826.65|10826.65|10821.36|10821.36|10826.65|10826.65|10821.36|10821.36|0
1642499620000|2022-01-18 09:53:40|10820.26|10820.26|10820.26|10820.26|10820.26|10820.26|10820.26|10820.26|0
1642499710000|2022-01-18 09:55:10|10819.32|10819.32|10818.23|10818.23|10819.32|10819.32|10818.23|10818.23|0
1642499720000|2022-01-18 09:55:20|10816.62|10816.62|10812.83|10812.83|10816.62|10816.62|10812.83|10812.83|0
1642499770000|2022-01-18 09:56:10|10812.23|10812.23|10808.06|10808.06|10812.23|10812.23|10808.06|10808.06|0
1642499820000|2022-01-18 09:57:00|10809.15|10809.15|10810.25|10810.25|10810.25|10810.25|10809.15|10809.15|0
1642499840000|2022-01-18 09:57:20|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|0
1642499850000|2022-01-18 09:57:30|10807.7|10807.7|10806.09|10806.09|10807.7|10807.7|10806.09|10806.09|0
1642499870000|2022-01-18 09:57:50|10804.64|10804.64|10803.7|10803.7|10804.64|10804.64|10803.7|10803.7|0
1642499890000|2022-01-18 09:58:10|10802.09|10802.09|10802.09|10802.09|10802.09|10802.09|10802.09|10802.09|0
1642499990000|2022-01-18 09:59:50|10802.56|10802.56|10801.15|10801.15|10802.56|10802.56|10801.15|10801.15|0
1642500030000|2022-01-18 10:00:30|10800.28|10800.28|10801.89|10801.89|10801.89|10801.89|10800.28|10800.28|0
1642500070000|2022-01-18 10:01:10|10800.8|10800.8|10800.8|10800.8|10800.8|10800.8|10800.8|10800.8|0
1642500130000|2022-01-18 10:02:10|10801.89|10801.89|10801.89|10801.89|10801.89|10801.89|10801.89|10801.89|0
1642500150000|2022-01-18 10:02:30|10800.28|10800.28|10798.67|10798.67|10800.28|10800.28|10798.67|10798.67|0
1642500160000|2022-01-18 10:02:40|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|10797.95|0
1642500250000|2022-01-18 10:04:10|10796.34|10796.34|10796.34|10796.34|10796.34|10796.34|10796.34|10796.34|0
1642500270000|2022-01-18 10:04:30|10798.22|10798.22|10798.22|10798.22|10798.22|10798.22|10798.22|10798.22|0
1642500280000|2022-01-18 10:04:40|10793.39|10793.39|10793.39|10793.39|10793.39|10793.39|10793.39|10793.39|0
1642500320000|2022-01-18 10:05:20|10792.3|10792.3|10792.3|10792.3|10792.3|10792.3|10792.3|10792.3|0
1642500370000|2022-01-18 10:06:10|10793.03|10793.03|10793.03|10793.03|10793.03|10793.03|10793.03|10793.03|0
1642500410000|2022-01-18 10:06:50|10792.43|10792.43|10792.43|10792.43|10792.43|10792.43|10792.43|10792.43|0
1642500460000|2022-01-18 10:07:40|10789.88|10789.88|10789.41|10789.41|10789.88|10789.88|10789.41|10789.41|0
1642500470000|2022-01-18 10:07:50|10790.35|10790.35|10789.62|10789.62|10790.35|10790.35|10789.62|10789.62|0
1642500480000|2022-01-18 10:08:00|10791.23|10791.23|10791.23|10791.23|10791.23|10791.23|10791.23|10791.23|0
1642500490000|2022-01-18 10:08:10|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|0
1642500570000|2022-01-18 10:09:30|10787.5|10787.5|10791.54|10791.54|10791.54|10791.54|10787.5|10787.5|0
1642500630000|2022-01-18 10:10:30|10789.94|10789.94|10789.94|10789.94|10789.94|10789.94|10789.94|10789.94|0
1642500670000|2022-01-18 10:11:10|10790.66|10790.66|10790.66|10790.66|10790.66|10790.66|10790.66|10790.66|0
1642500720000|2022-01-18 10:12:00|10791.39|10791.39|10792.12|10792.12|10792.12|10792.12|10791.39|10791.39|0
1642500760000|2022-01-18 10:12:40|10790.51|10790.51|10790.51|10790.51|10790.51|10790.51|10790.51|10790.51|0
1642500770000|2022-01-18 10:12:50|10791.24|10791.24|10791.24|10791.24|10791.24|10791.24|10791.24|10791.24|0
1642500820000|2022-01-18 10:13:40|10790.14|10790.14|10790.14|10790.14|10790.14|10790.14|10790.14|10790.14|0
1642500830000|2022-01-18 10:13:50|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|0
1642500840000|2022-01-18 10:14:00|10791.6|10791.6|10794.82|10794.82|10794.82|10794.82|10791.6|10791.6|0
1642500870000|2022-01-18 10:14:30|10795.54|10795.54|10795.54|10795.54|10795.54|10795.54|10795.54|10795.54|0
1642500900000|2022-01-18 10:15:00|10795.25|10795.25|10794.38|10794.38|10795.25|10795.25|10794.38|10794.38|0
1642500910000|2022-01-18 10:15:10|10793.22|10793.22|10794.09|10794.09|10794.09|10794.09|10793.22|10793.22|0
1642500970000|2022-01-18 10:16:10|10793.36|10793.36|10793.36|10793.36|10793.36|10793.36|10793.36|10793.36|0
1642501000000|2022-01-18 10:16:40|10792.89|10792.89|10789.68|10789.68|10792.89|10792.89|10789.68|10789.68|0
1642501010000|2022-01-18 10:16:50|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|0
1642501020000|2022-01-18 10:17:00|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|0
1642501030000|2022-01-18 10:17:10|10785.82|10785.82|10786.94|10786.94|10786.94|10786.94|10785.82|10785.82|0
1642501050000|2022-01-18 10:17:30|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|0
1642501070000|2022-01-18 10:17:50|10783.96|10783.96|10783.96|10783.96|10783.96|10783.96|10783.96|10783.96|0
1642501090000|2022-01-18 10:18:10|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|0
1642501100000|2022-01-18 10:18:20|10781.31|10781.31|10779.12|10779.12|10781.31|10781.31|10779.12|10779.12|0
1642501120000|2022-01-18 10:18:40|10779.85|10779.85|10779.85|10779.85|10779.85|10779.85|10779.85|10779.85|0
1642501140000|2022-01-18 10:19:00|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|10780.58|0
1642501170000|2022-01-18 10:19:30|10781.16|10781.16|10784.84|10784.84|10784.84|10784.84|10781.16|10781.16|0
1642501180000|2022-01-18 10:19:40|10785.42|10785.42|10785.42|10785.42|10785.42|10785.42|10785.42|10785.42|0
1642501200000|2022-01-18 10:20:00|10785.71|10785.71|10786|10786|10786|10786|10785.71|10785.71|0
1642501210000|2022-01-18 10:20:10|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|0
1642501230000|2022-01-18 10:20:30|10785.12|10785.12|10785.12|10785.12|10785.12|10785.12|10785.12|10785.12|0
1642501260000|2022-01-18 10:21:00|10785.85|10785.85|10786.32|10786.32|10787.26|10787.26|10785.85|10785.85|0
1642501270000|2022-01-18 10:21:10|10787.41|10787.41|10787.41|10787.41|10787.41|10787.41|10787.41|10787.41|0
1642501280000|2022-01-18 10:21:20|10788.14|10788.14|10788.14|10788.14|10788.14|10788.14|10788.14|10788.14|0
1642501290000|2022-01-18 10:21:30|10789.75|10789.75|10789.75|10789.75|10789.75|10789.75|10789.75|10789.75|0
1642501320000|2022-01-18 10:22:00|10791.36|10791.36|10791.65|10791.65|10791.65|10791.65|10791.36|10791.36|0
1642501360000|2022-01-18 10:22:40|10792.74|10792.74|10793.32|10793.32|10793.32|10793.32|10792.74|10792.74|0
1642501370000|2022-01-18 10:22:50|10793.61|10793.61|10794.63|10794.63|10794.63|10794.63|10793.61|10793.61|0
1642501380000|2022-01-18 10:23:00|10793.35|10793.35|10795.35|10795.35|10795.93|10795.93|10793.35|10793.35|0
1642501410000|2022-01-18 10:23:30|10796.95|10796.95|10796.95|10796.95|10796.95|10796.95|10796.95|10796.95|0
1642501470000|2022-01-18 10:24:30|10794.77|10794.77|10796.95|10796.95|10796.95|10796.95|10794.77|10794.77|0
1642501480000|2022-01-18 10:24:40|10800.17|10800.17|10798.56|10798.56|10800.17|10800.17|10798.56|10798.56|0
1642501500000|2022-01-18 10:25:00|10799.66|10799.66|10805.13|10805.13|10805.13|10805.13|10799.66|10799.66|0
1642501520000|2022-01-18 10:25:20|10807.48|10807.48|10807.48|10807.48|10807.48|10807.48|10807.48|10807.48|0
1642501540000|2022-01-18 10:25:40|10806.54|10806.54|10806.54|10806.54|10806.54|10806.54|10806.54|10806.54|0
1642501550000|2022-01-18 10:25:50|10807.27|10807.27|10807.27|10807.27|10807.27|10807.27|10807.27|10807.27|0
1642501560000|2022-01-18 10:26:00|10808.21|10808.21|10805.72|10805.72|10808.93|10808.93|10805.72|10805.72|0
1642501570000|2022-01-18 10:26:10|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|10806.81|0
1642501580000|2022-01-18 10:26:20|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|0
1642501630000|2022-01-18 10:27:10|10805.93|10805.93|10802.72|10802.72|10805.93|10805.93|10802.72|10802.72|0
1642501640000|2022-01-18 10:27:20|10802.43|10802.43|10803.15|10803.15|10803.15|10803.15|10802.43|10802.43|0
1642501650000|2022-01-18 10:27:30|10801.54|10801.54|10801.08|10801.08|10801.54|10801.54|10801.08|10801.08|0
1642501690000|2022-01-18 10:28:10|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|0
1642501710000|2022-01-18 10:28:30|10801.08|10801.08|10801.08|10801.08|10801.08|10801.08|10801.08|10801.08|0
1642501750000|2022-01-18 10:29:10|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|0
1642501760000|2022-01-18 10:29:20|10803.27|10803.27|10803.27|10803.27|10803.27|10803.27|10803.27|10803.27|0
1642501780000|2022-01-18 10:29:40|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|0
1642501840000|2022-01-18 10:30:40|10803.74|10803.74|10802.13|10802.13|10803.74|10803.74|10801.03|10801.03|0
1642501850000|2022-01-18 10:30:50|10800.52|10800.52|10800.05|10800.05|10800.52|10800.52|10800.05|10800.05|0
1642501920000|2022-01-18 10:32:00|10798.95|10798.95|10798.95|10798.95|10798.95|10798.95|10798.95|10798.95|0
1642501950000|2022-01-18 10:32:30|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|10797.5|0
1642502000000|2022-01-18 10:33:20|10802.32|10802.32|10802.32|10802.32|10802.32|10802.32|10802.32|10802.32|0
1642502010000|2022-01-18 10:33:30|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|0
1642502020000|2022-01-18 10:33:40|10804.4|10804.4|10803.93|10803.93|10804.4|10804.4|10803.93|10803.93|0
1642502150000|2022-01-18 10:35:50|10802.84|10802.84|10802.84|10802.84|10802.84|10802.84|10802.84|10802.84|0
1642502160000|2022-01-18 10:36:00|10802.37|10802.37|10802.37|10802.37|10802.37|10802.37|10802.37|10802.37|0
1642502180000|2022-01-18 10:36:20|10803.98|10803.98|10803.98|10803.98|10803.98|10803.98|10803.98|10803.98|0
1642502190000|2022-01-18 10:36:30|10800.76|10800.76|10800.29|10800.29|10800.76|10800.76|10800.29|10800.29|0
1642502210000|2022-01-18 10:36:50|10799.69|10799.69|10799.69|10799.69|10799.69|10799.69|10799.69|10799.69|0
1642502280000|2022-01-18 10:38:00|10800.78|10800.78|10800.78|10800.78|10800.78|10800.78|10800.78|10800.78|0
1642502290000|2022-01-18 10:38:10|10799.18|10799.18|10799.18|10799.18|10799.18|10799.18|10799.18|10799.18|0
1642502360000|2022-01-18 10:39:20|10797.57|10797.57|10795.96|10795.96|10797.57|10797.57|10795.96|10795.96|0
1642502410000|2022-01-18 10:40:10|10794.83|10794.83|10791.35|10791.35|10794.83|10794.83|10791.35|10791.35|0
1642502420000|2022-01-18 10:40:20|10791.82|10791.82|10791.82|10791.82|10791.82|10791.82|10791.82|10791.82|0
1642502470000|2022-01-18 10:41:10|10790.21|10790.21|10790.21|10790.21|10790.21|10790.21|10790.21|10790.21|0
1642502480000|2022-01-18 10:41:20|10790.94|10790.94|10790.42|10790.42|10792.34|10792.34|10790.42|10790.42|0
1642502490000|2022-01-18 10:41:30|10789.32|10789.32|10786.46|10786.46|10789.32|10789.32|10786.46|10786.46|0
1642502510000|2022-01-18 10:41:50|10785.37|10785.37|10785.37|10785.37|10785.37|10785.37|10785.37|10785.37|0
1642502520000|2022-01-18 10:42:00|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|0
1642502560000|2022-01-18 10:42:40|10787.27|10787.27|10787.27|10787.27|10787.27|10787.27|10787.27|10787.27|0
1642502640000|2022-01-18 10:44:00|10787.85|10787.85|10787.56|10787.56|10787.85|10787.85|10787.56|10787.56|0
1642502650000|2022-01-18 10:44:10|10787.09|10787.09|10787.09|10787.09|10787.09|10787.09|10787.09|10787.09|0
1642502700000|2022-01-18 10:45:00|10785.48|10785.48|10782.26|10782.26|10785.48|10785.48|10782.26|10782.26|0
1642502710000|2022-01-18 10:45:10|10782.93|10782.93|10781.48|10781.48|10782.93|10782.93|10781.48|10781.48|0
1642502750000|2022-01-18 10:45:50|10782.6|10782.6|10782.6|10782.6|10782.6|10782.6|10782.6|10782.6|0
1642502770000|2022-01-18 10:46:10|10783.54|10783.54|10783.54|10783.54|10783.54|10783.54|10783.54|10783.54|0
1642502790000|2022-01-18 10:46:30|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|10784.83|0
1642502820000|2022-01-18 10:47:00|10783.73|10783.73|10783.73|10783.73|10783.73|10783.73|10783.73|10783.73|0
1642502830000|2022-01-18 10:47:10|10782.28|10782.28|10784.52|10784.52|10784.52|10784.52|10782.28|10782.28|0
1642502900000|2022-01-18 10:48:20|10783.42|10783.42|10784.52|10784.52|10784.52|10784.52|10783.42|10783.42|0
1642502930000|2022-01-18 10:48:50|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|0
1642502960000|2022-01-18 10:49:20|10786.71|10786.71|10786.71|10786.71|10786.71|10786.71|10786.71|10786.71|0
1642502980000|2022-01-18 10:49:40|10789.92|10789.92|10791.53|10791.53|10791.53|10791.53|10789.92|10789.92|0
1642503000000|2022-01-18 10:50:00|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|0
1642503030000|2022-01-18 10:50:30|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|0
1642503060000|2022-01-18 10:51:00|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|10792.47|0
1642503170000|2022-01-18 10:52:50|10793.2|10793.2|10793.93|10793.93|10793.93|10793.93|10793.2|10793.2|0
1642503210000|2022-01-18 10:53:30|10792.77|10792.77|10790.91|10790.91|10792.77|10792.77|10790.91|10790.91|0
1642503230000|2022-01-18 10:53:50|10791.78|10791.78|10791.78|10791.78|10791.78|10791.78|10791.78|10791.78|0
1642503270000|2022-01-18 10:54:30|10791.05|10791.05|10791.05|10791.05|10791.05|10791.05|10791.05|10791.05|0
1642503290000|2022-01-18 10:54:50|10795.88|10795.88|10795.88|10795.88|10795.88|10795.88|10795.88|10795.88|0
1642503310000|2022-01-18 10:55:10|10794.78|10794.78|10794.78|10794.78|10794.78|10794.78|10794.78|10794.78|0
1642503360000|2022-01-18 10:56:00|10791.57|10791.57|10791.57|10791.57|10791.57|10791.57|10791.57|10791.57|0
1642503380000|2022-01-18 10:56:20|10790.16|10790.16|10790.16|10790.16|10790.16|10790.16|10790.16|10790.16|0
1642503430000|2022-01-18 10:57:10|10792.41|10792.41|10792.41|10792.41|10792.41|10792.41|10792.41|10792.41|0
1642503490000|2022-01-18 10:58:10|10794.02|10794.02|10794.96|10794.96|10794.96|10794.96|10794.02|10794.02|0
1642503510000|2022-01-18 10:58:30|10796.57|10796.57|10796.57|10796.57|10796.57|10796.57|10796.57|10796.57|0
1642503520000|2022-01-18 10:58:40|10798.75|10798.75|10800.57|10800.57|10801.66|10801.66|10798.75|10798.75|0
1642503540000|2022-01-18 10:59:00|10802.17|10802.17|10803.27|10803.27|10803.27|10803.27|10802.17|10802.17|0
1642503580000|2022-01-18 10:59:40|10803.74|10803.74|10803.74|10803.74|10803.74|10803.74|10803.74|10803.74|0
1642503600000|2022-01-18 11:00:00|10805.35|10805.35|10805.35|10805.35|10805.35|10805.35|10805.35|10805.35|0
1642503670000|2022-01-18 11:01:10|10803.74|10803.74|10801.56|10801.56|10803.74|10803.74|10801.56|10801.56|0
1642503710000|2022-01-18 11:01:50|10799.95|10799.95|10797.03|10797.03|10799.95|10799.95|10797.03|10797.03|0
1642503720000|2022-01-18 11:02:00|10794.78|10794.78|10794.78|10794.78|10794.78|10794.78|10794.78|10794.78|0
1642503730000|2022-01-18 11:02:10|10793.17|10793.17|10793.17|10793.17|10793.17|10793.17|10793.17|10793.17|0
1642503780000|2022-01-18 11:03:00|10792.7|10792.7|10792.7|10792.7|10792.7|10792.7|10792.7|10792.7|0
1642503870000|2022-01-18 11:04:30|10794.31|10794.31|10793.58|10793.58|10794.31|10794.31|10793.58|10793.58|0
1642503930000|2022-01-18 11:05:30|10791.97|10791.97|10791.97|10791.97|10791.97|10791.97|10791.97|10791.97|0
1642503960000|2022-01-18 11:06:00|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|0
1642504110000|2022-01-18 11:08:30|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|10794.31|0
1642504180000|2022-01-18 11:09:40|10792.48|10792.48|10791.61|10791.61|10792.48|10792.48|10791.61|10791.61|0
1642504200000|2022-01-18 11:10:00|10786.79|10786.79|10788.4|10788.4|10788.4|10788.4|10786.79|10786.79|0
1642504240000|2022-01-18 11:10:40|10787.8|10787.8|10787.8|10787.8|10787.8|10787.8|10787.8|10787.8|0
1642504260000|2022-01-18 11:11:00|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|0
1642504270000|2022-01-18 11:11:10|10787.8|10787.8|10787.8|10787.8|10787.8|10787.8|10787.8|10787.8|0
1642504350000|2022-01-18 11:12:30|10787.07|10787.07|10787.07|10787.07|10788.68|10788.68|10787.07|10787.07|0
1642504500000|2022-01-18 11:15:00|10785.46|10785.46|10786.19|10786.19|10786.19|10786.19|10785.46|10785.46|0
1642504560000|2022-01-18 11:16:00|10784.58|10784.58|10784.58|10784.58|10784.58|10784.58|10784.58|10784.58|0
1642504570000|2022-01-18 11:16:10|10782.97|10782.97|10782.97|10782.97|10782.97|10782.97|10782.97|10782.97|0
1642504620000|2022-01-18 11:17:00|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|0
1642504650000|2022-01-18 11:17:30|10784.54|10784.54|10784.54|10784.54|10784.54|10784.54|10784.54|10784.54|0
1642504670000|2022-01-18 11:17:50|10782.93|10782.93|10782.93|10782.93|10782.93|10782.93|10782.93|10782.93|0
1642504680000|2022-01-18 11:18:00|10783.53|10783.53|10783.53|10783.53|10783.53|10783.53|10783.53|10783.53|0
1642504700000|2022-01-18 11:18:20|10784.62|10784.62|10785.72|10785.72|10785.72|10785.72|10784.62|10784.62|0
1642504760000|2022-01-18 11:19:20|10786.01|10786.01|10786.01|10786.01|10786.01|10786.01|10786.01|10786.01|0
1642504780000|2022-01-18 11:19:40|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|0
1642504790000|2022-01-18 11:19:50|10782.79|10782.79|10783.52|10783.52|10783.52|10783.52|10782.79|10782.79|0
1642504830000|2022-01-18 11:20:30|10781.91|10781.91|10780.3|10780.3|10781.91|10781.91|10780.3|10780.3|0
1642504850000|2022-01-18 11:20:50|10779.21|10779.21|10778.92|10778.92|10779.21|10779.21|10778.92|10778.92|0
1642504980000|2022-01-18 11:23:00|10779.39|10779.39|10777.78|10777.78|10779.39|10779.39|10777.78|10777.78|0
1642504990000|2022-01-18 11:23:10|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|0
1642505000000|2022-01-18 11:23:20|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|0
1642505090000|2022-01-18 11:24:50|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|0
1642505110000|2022-01-18 11:25:10|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|0
1642505130000|2022-01-18 11:25:30|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|0
1642505140000|2022-01-18 11:25:40|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|0
1642505240000|2022-01-18 11:27:20|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|10779.1|0
1642505280000|2022-01-18 11:28:00|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|0
1642505310000|2022-01-18 11:28:30|10776.17|10776.17|10774.05|10774.05|10776.17|10776.17|10773.47|10773.47|0
1642505320000|2022-01-18 11:28:40|10773.32|10773.32|10773.32|10773.32|10773.32|10773.32|10773.32|10773.32|0
1642505330000|2022-01-18 11:28:50|10773.9|10773.9|10773.9|10773.9|10773.9|10773.9|10773.9|10773.9|0
1642505340000|2022-01-18 11:29:00|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|0
1642505400000|2022-01-18 11:30:00|10775.04|10775.04|10775.04|10775.04|10775.04|10775.04|10775.04|10775.04|0
1642505410000|2022-01-18 11:30:10|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|10775.51|0
1642505460000|2022-01-18 11:31:00|10773.9|10773.9|10773.17|10773.17|10773.9|10773.9|10773.17|10773.17|0
1642505470000|2022-01-18 11:31:10|10771.57|10771.57|10771.57|10771.57|10771.57|10771.57|10771.57|10771.57|0
1642505530000|2022-01-18 11:32:10|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|10773.17|0
1642505700000|2022-01-18 11:35:00|10772.7|10772.7|10772.7|10772.7|10772.7|10772.7|10772.7|10772.7|0
1642505720000|2022-01-18 11:35:20|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|10773.8|0
1642505750000|2022-01-18 11:35:50|10774.27|10774.27|10774.27|10774.27|10774.27|10774.27|10774.27|10774.27|0
1642505780000|2022-01-18 11:36:20|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|0
1642505790000|2022-01-18 11:36:30|10774.27|10774.27|10774.27|10774.27|10774.27|10774.27|10774.27|10774.27|0
1642505820000|2022-01-18 11:37:00|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|0
1642505880000|2022-01-18 11:38:00|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|10775.88|0
1642506020000|2022-01-18 11:40:20|10775.01|10775.01|10775.01|10775.01|10775.01|10775.01|10775.01|10775.01|0
1642506070000|2022-01-18 11:41:10|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|0
1642506110000|2022-01-18 11:41:50|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|0
1642506160000|2022-01-18 11:42:40|10776.2|10776.2|10776.2|10776.2|10776.2|10776.2|10776.2|10776.2|0
1642506260000|2022-01-18 11:44:20|10777.3|10777.3|10776.2|10776.2|10777.3|10777.3|10776.2|10776.2|0
1642506320000|2022-01-18 11:45:20|10774.6|10774.6|10775.69|10775.69|10775.69|10775.69|10774.6|10774.6|0
1642506330000|2022-01-18 11:45:30|10774.08|10774.08|10769.71|10769.71|10774.08|10774.08|10769.71|10769.71|0
1642506380000|2022-01-18 11:46:20|10768.1|10768.1|10768.1|10768.1|10768.1|10768.1|10768.1|10768.1|0
1642506420000|2022-01-18 11:47:00|10768.97|10768.97|10769.55|10769.55|10769.55|10769.55|10768.97|10768.97|0
1642506490000|2022-01-18 11:48:10|10770.28|10770.28|10771|10771|10771|10771|10770.28|10770.28|0
1642506540000|2022-01-18 11:49:00|10772.61|10772.61|10772.61|10772.61|10772.61|10772.61|10772.61|10772.61|0
1642506560000|2022-01-18 11:49:20|10771|10771|10771|10771|10771|10771|10771|10771|0
1642506580000|2022-01-18 11:49:40|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|0
1642506590000|2022-01-18 11:49:50|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|0
1642506600000|2022-01-18 11:50:00|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|0
1642506640000|2022-01-18 11:50:40|10771|10771|10774.22|10774.22|10774.22|10774.22|10771|10771|0
1642506710000|2022-01-18 11:51:50|10773.75|10773.75|10773.02|10773.02|10773.75|10773.75|10773.02|10773.02|0
1642506800000|2022-01-18 11:53:20|10773.49|10773.49|10773.96|10773.96|10773.96|10773.96|10773.49|10773.49|0
1642506810000|2022-01-18 11:53:30|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|10772.35|0
1642506840000|2022-01-18 11:54:00|10770.75|10770.75|10770.75|10770.75|10770.75|10770.75|10770.75|10770.75|0
1642506860000|2022-01-18 11:54:20|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|0
1642506900000|2022-01-18 11:55:00|10770.75|10770.75|10770.75|10770.75|10770.75|10770.75|10770.75|10770.75|0
1642506950000|2022-01-18 11:55:50|10775.84|10775.84|10772.62|10772.62|10775.84|10775.84|10772.62|10772.62|0
1642506960000|2022-01-18 11:56:00|10775.84|10775.84|10775.84|10775.84|10775.84|10775.84|10775.84|10775.84|0
1642506970000|2022-01-18 11:56:10|10777.45|10777.45|10777.08|10777.08|10778.18|10778.18|10777.08|10777.08|0
1642506980000|2022-01-18 11:56:20|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|0
1642507010000|2022-01-18 11:56:50|10776.2|10776.2|10776.2|10776.2|10776.2|10776.2|10776.2|10776.2|0
1642507020000|2022-01-18 11:57:00|10776.49|10776.49|10776.49|10776.49|10776.49|10776.49|10776.49|10776.49|0
1642507030000|2022-01-18 11:57:10|10776.78|10776.78|10776.49|10776.49|10776.78|10776.78|10776.49|10776.49|0
1642507210000|2022-01-18 12:00:10|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|0
1642507220000|2022-01-18 12:00:20|10781.32|10781.32|10781.32|10781.32|10781.32|10781.32|10781.32|10781.32|0
1642507230000|2022-01-18 12:00:30|10781.78|10781.78|10781.78|10781.78|10781.78|10781.78|10781.78|10781.78|0
1642507320000|2022-01-18 12:02:00|10783.39|10783.39|10783.39|10783.39|10783.39|10783.39|10783.39|10783.39|0
1642507330000|2022-01-18 12:02:10|10785|10785|10785|10785|10785|10785|10785|10785|0
1642507340000|2022-01-18 12:02:20|10785.29|10785.29|10785.29|10785.29|10785.29|10785.29|10785.29|10785.29|0
1642507350000|2022-01-18 12:02:30|10786.9|10786.9|10783.68|10783.68|10786.9|10786.9|10783.68|10783.68|0
1642507360000|2022-01-18 12:02:40|10782.59|10782.59|10778.43|10778.43|10782.59|10782.59|10778.43|10778.43|0
1642507370000|2022-01-18 12:02:50|10777.56|10777.56|10775.95|10775.95|10777.56|10777.56|10775.95|10775.95|0
1642507390000|2022-01-18 12:03:10|10777.05|10777.05|10776.58|10776.58|10777.05|10777.05|10776.58|10776.58|0
1642507400000|2022-01-18 12:03:20|10776|10776|10776|10776|10776|10776|10776|10776|0
1642507410000|2022-01-18 12:03:30|10772.78|10772.78|10771.17|10771.17|10772.78|10772.78|10771.17|10771.17|0
1642507440000|2022-01-18 12:04:00|10772.27|10772.27|10772.27|10772.27|10772.27|10772.27|10772.27|10772.27|0
1642507570000|2022-01-18 12:06:10|10773.88|10773.88|10775.49|10775.49|10775.49|10775.49|10773.88|10773.88|0
1642507600000|2022-01-18 12:06:40|10774.91|10774.91|10774.91|10774.91|10774.91|10774.91|10774.91|10774.91|0
1642507630000|2022-01-18 12:07:10|10773.3|10773.3|10771.84|10771.84|10773.3|10773.3|10771.37|10771.37|0
1642507640000|2022-01-18 12:07:20|10770.23|10770.23|10770.7|10770.7|10770.7|10770.7|10770.23|10770.23|0
1642507680000|2022-01-18 12:08:00|10773.92|10773.92|10777.14|10777.14|10777.14|10777.14|10773.92|10773.92|0
1642507780000|2022-01-18 12:09:40|10776.04|10776.04|10776.04|10776.04|10776.04|10776.04|10776.04|10776.04|0
1642507790000|2022-01-18 12:09:50|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|0
1642507810000|2022-01-18 12:10:10|10777.18|10777.18|10777.18|10777.18|10777.18|10777.18|10776.24|10776.24|0
1642507820000|2022-01-18 12:10:20|10776.89|10776.89|10773.67|10773.67|10776.89|10776.89|10773.67|10773.67|0
1642507850000|2022-01-18 12:10:50|10775.28|10775.28|10775.28|10775.28|10775.28|10775.28|10775.28|10775.28|0
1642507900000|2022-01-18 12:11:40|10776.89|10776.89|10776.89|10776.89|10776.89|10776.89|10776.89|10776.89|0
1642507940000|2022-01-18 12:12:20|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|0
1642508110000|2022-01-18 12:15:10|10777.57|10777.57|10777.57|10777.57|10777.57|10777.57|10777.57|10777.57|0
1642508150000|2022-01-18 12:15:50|10779.76|10779.76|10779.76|10779.76|10779.76|10779.76|10779.76|10779.76|0
1642508170000|2022-01-18 12:16:10|10780.86|10780.86|10780.86|10780.86|10780.86|10780.86|10780.86|10780.86|0
1642508180000|2022-01-18 12:16:20|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|0
1642508190000|2022-01-18 12:16:30|10777.64|10777.64|10777.64|10777.64|10777.64|10777.64|10777.64|10777.64|0
1642508220000|2022-01-18 12:17:00|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|0
1642508250000|2022-01-18 12:17:30|10782.46|10782.46|10782.46|10782.46|10782.46|10782.46|10782.46|10782.46|0
1642508280000|2022-01-18 12:18:00|10779.25|10779.25|10778.15|10778.15|10779.25|10779.25|10778.15|10778.15|0
1642508350000|2022-01-18 12:19:10|10777.06|10777.06|10775.45|10775.45|10777.06|10777.06|10775.45|10775.45|0
1642508360000|2022-01-18 12:19:20|10773.84|10773.84|10773.84|10773.84|10773.84|10773.84|10773.84|10773.84|0
1642508370000|2022-01-18 12:19:30|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|0
1642508380000|2022-01-18 12:19:40|10776.33|10776.33|10776.33|10776.33|10776.33|10776.33|10776.33|10776.33|0
1642508580000|2022-01-18 12:23:00|10777.94|10777.94|10776.33|10776.33|10777.94|10777.94|10776.33|10776.33|0
1642508590000|2022-01-18 12:23:10|10775.24|10775.24|10774.14|10774.14|10775.24|10775.24|10774.14|10774.14|0
1642508610000|2022-01-18 12:23:30|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|0
1642508630000|2022-01-18 12:23:50|10771.12|10771.12|10770.65|10770.65|10771.12|10771.12|10770.65|10770.65|0
1642508640000|2022-01-18 12:24:00|10770.94|10770.94|10769.04|10769.04|10770.94|10770.94|10769.04|10769.04|0
1642508700000|2022-01-18 12:25:00|10771.41|10771.41|10771.88|10771.88|10771.88|10771.88|10771.41|10771.41|0
1642508730000|2022-01-18 12:25:30|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|10772.98|0
1642508750000|2022-01-18 12:25:50|10776.19|10776.19|10776.19|10776.19|10776.19|10776.19|10776.19|10776.19|0
1642508760000|2022-01-18 12:26:00|10777.8|10777.8|10779.41|10779.41|10779.41|10779.41|10777.8|10777.8|0
1642508820000|2022-01-18 12:27:00|10780.51|10780.51|10779.41|10779.41|10780.51|10780.51|10779.41|10779.41|0
1642508900000|2022-01-18 12:28:20|10778.21|10778.21|10777.01|10777.01|10778.21|10778.21|10777.01|10777.01|0
1642508940000|2022-01-18 12:29:00|10778.11|10778.11|10776.5|10776.5|10778.11|10778.11|10776.5|10776.5|0
1642508960000|2022-01-18 12:29:20|10777.1|10777.1|10777.1|10777.1|10777.1|10777.1|10777.1|10777.1|0
1642508970000|2022-01-18 12:29:30|10776.63|10776.63|10776.63|10776.63|10776.63|10776.63|10776.63|10776.63|0
1642509030000|2022-01-18 12:30:30|10777.72|10777.72|10777.72|10777.72|10777.72|10777.72|10777.72|10777.72|0
1642509120000|2022-01-18 12:32:00|10780.94|10780.94|10785.77|10785.77|10785.77|10785.77|10780.94|10780.94|0
1642509190000|2022-01-18 12:33:10|10784.16|10784.16|10784.16|10784.16|10784.16|10784.16|10784.16|10784.16|0
1642509200000|2022-01-18 12:33:20|10785.77|10785.77|10787.37|10787.37|10787.37|10787.37|10785.77|10785.77|0
1642509210000|2022-01-18 12:33:30|10785.77|10785.77|10782.26|10782.26|10785.77|10785.77|10782.26|10782.26|0
1642509220000|2022-01-18 12:33:40|10783.87|10783.87|10782.26|10782.26|10790.3|10790.3|10782.26|10782.26|0
1642509230000|2022-01-18 12:33:50|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|0
1642509270000|2022-01-18 12:34:30|10782.26|10782.26|10782.26|10782.26|10782.26|10782.26|10782.26|10782.26|0
1642509280000|2022-01-18 12:34:40|10782.55|10782.55|10784.16|10784.16|10784.16|10784.16|10782.55|10782.55|0
1642509310000|2022-01-18 12:35:10|10785.77|10785.77|10785.77|10785.77|10785.77|10785.77|10785.77|10785.77|0
1642509320000|2022-01-18 12:35:20|10786.23|10786.23|10785.77|10785.77|10786.23|10786.23|10785.77|10785.77|0
1642509360000|2022-01-18 12:36:00|10792.2|10792.2|10792.2|10792.2|10792.2|10792.2|10792.2|10792.2|0
1642509470000|2022-01-18 12:37:50|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|0
1642509540000|2022-01-18 12:39:00|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|0
1642509560000|2022-01-18 12:39:20|10788.99|10788.99|10790.12|10790.12|10790.12|10790.12|10788.99|10788.99|0
1642509570000|2022-01-18 12:39:30|10788.51|10788.51|10785.81|10785.81|10788.51|10788.51|10785.81|10785.81|0
1642509580000|2022-01-18 12:39:40|10784.2|10784.2|10783.73|10783.73|10784.2|10784.2|10783.73|10783.73|0
1642509630000|2022-01-18 12:40:30|10785.34|10785.34|10783.04|10783.04|10785.34|10785.34|10783.04|10783.04|0
1642509780000|2022-01-18 12:43:00|10781.44|10781.44|10781.44|10781.44|10781.44|10781.44|10781.44|10781.44|0
1642509800000|2022-01-18 12:43:20|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|0
1642509810000|2022-01-18 12:43:30|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|0
1642509820000|2022-01-18 12:43:40|10778.13|10778.13|10778.13|10778.13|10778.42|10778.42|10778.13|10778.13|0
1642509840000|2022-01-18 12:44:00|10778.42|10778.42|10778.42|10778.42|10778.42|10778.42|10778.42|10778.42|0
1642509880000|2022-01-18 12:44:40|10780.22|10780.22|10780.82|10780.82|10780.82|10780.82|10780.22|10780.22|0
1642509910000|2022-01-18 12:45:10|10780.22|10780.22|10780.22|10780.22|10780.22|10780.22|10780.22|10780.22|0
1642509920000|2022-01-18 12:45:20|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|0
1642509980000|2022-01-18 12:46:20|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|0
1642510020000|2022-01-18 12:47:00|10778.51|10778.51|10777.93|10777.93|10778.8|10778.8|10777.93|10777.93|0
1642510030000|2022-01-18 12:47:10|10779.54|10779.54|10783.2|10783.2|10783.2|10783.2|10779.54|10779.54|0
1642510080000|2022-01-18 12:48:00|10784.81|10784.81|10784.81|10784.81|10784.81|10784.81|10784.81|10784.81|0
1642510140000|2022-01-18 12:49:00|10779.99|10779.99|10779.99|10779.99|10779.99|10779.99|10779.99|10779.99|0
1642510160000|2022-01-18 12:49:20|10781.27|10781.27|10781.27|10781.27|10781.27|10781.27|10781.27|10781.27|0
1642510230000|2022-01-18 12:50:30|10784.49|10784.49|10784.49|10784.49|10784.49|10784.49|10784.49|10784.49|0
1642510240000|2022-01-18 12:50:40|10781.27|10781.27|10781.27|10781.27|10781.27|10781.27|10781.27|10781.27|0
1642510260000|2022-01-18 12:51:00|10780.98|10780.98|10780.98|10780.98|10780.98|10780.98|10780.98|10780.98|0
1642510330000|2022-01-18 12:52:10|10780.04|10780.04|10780.04|10780.04|10780.04|10780.04|10780.04|10780.04|0
1642510380000|2022-01-18 12:53:00|10779.44|10779.44|10780.64|10780.64|10780.64|10780.64|10779.44|10779.44|0
1642510440000|2022-01-18 12:54:00|10777.42|10777.42|10780.64|10780.64|10780.64|10780.64|10777.42|10777.42|0
1642510480000|2022-01-18 12:54:40|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|0
1642510490000|2022-01-18 12:54:50|10785.46|10785.46|10782.25|10782.25|10785.46|10785.46|10782.25|10782.25|0
1642510500000|2022-01-18 12:55:00|10780.64|10780.64|10780.64|10780.64|10780.64|10780.64|10780.64|10780.64|0
1642510550000|2022-01-18 12:55:50|10782.25|10782.25|10782.25|10782.25|10782.25|10782.25|10782.25|10782.25|0
1642510620000|2022-01-18 12:57:00|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|0
1642510640000|2022-01-18 12:57:20|10782.25|10782.25|10782.25|10782.25|10782.25|10782.25|10782.25|10782.25|0
1642510650000|2022-01-18 12:57:30|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|10783.86|0
1642510670000|2022-01-18 12:57:50|10783.26|10783.26|10783.86|10783.86|10783.86|10783.86|10783.26|10783.26|0
1642510690000|2022-01-18 12:58:10|10782.76|10782.76|10782.76|10782.76|10782.76|10782.76|10782.76|10782.76|0
1642510700000|2022-01-18 12:58:20|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|10782.03|0
1642510740000|2022-01-18 12:59:00|10778.75|10778.75|10778.28|10778.28|10778.75|10778.75|10778.28|10778.28|0
1642510760000|2022-01-18 12:59:20|10777.18|10777.18|10777.18|10777.18|10777.18|10777.18|10777.18|10777.18|0
1642510770000|2022-01-18 12:59:30|10776.71|10776.71|10776.71|10776.71|10776.71|10776.71|10776.24|10776.24|0
1642510790000|2022-01-18 12:59:50|10777.18|10777.18|10778.31|10778.31|10778.31|10778.31|10777.18|10777.18|0
1642510800000|2022-01-18 13:00:00|10777.22|10777.22|10777.22|10777.22|10777.22|10777.22|10777.22|10777.22|0
1642510860000|2022-01-18 13:01:00|10777.81|10777.81|10774.6|10774.6|10777.81|10777.81|10774.6|10774.6|0
1642510890000|2022-01-18 13:01:30|10775.47|10775.47|10775.47|10775.47|10775.47|10775.47|10775.47|10775.47|0
1642510920000|2022-01-18 13:02:00|10773.86|10773.86|10773.86|10773.86|10773.86|10773.86|10773.86|10773.86|0
1642510930000|2022-01-18 13:02:10|10774.8|10774.8|10774.8|10774.8|10774.8|10774.8|10774.8|10774.8|0
1642510970000|2022-01-18 13:02:50|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|10775.27|0
1642511050000|2022-01-18 13:04:10|10776.88|10776.88|10778.49|10778.49|10778.49|10778.49|10776.88|10776.88|0
1642511110000|2022-01-18 13:05:10|10779.07|10779.07|10779.07|10779.07|10779.07|10779.07|10779.07|10779.07|0
1642511120000|2022-01-18 13:05:20|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|0
1642511190000|2022-01-18 13:06:30|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|0
1642511220000|2022-01-18 13:07:00|10776.36|10776.36|10776.36|10776.36|10776.36|10776.36|10776.36|10776.36|0
1642511330000|2022-01-18 13:08:50|10777.46|10777.46|10777.46|10777.46|10777.46|10777.46|10777.46|10777.46|0
1642511380000|2022-01-18 13:09:40|10775.85|10775.85|10775.85|10775.85|10775.85|10775.85|10775.85|10775.85|0
1642511400000|2022-01-18 13:10:00|10776.95|10776.95|10776.95|10776.95|10776.95|10776.95|10776.95|10776.95|0
1642511420000|2022-01-18 13:10:20|10775.34|10775.34|10775.34|10775.34|10775.34|10775.34|10775.34|10775.34|0
1642511440000|2022-01-18 13:10:40|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|0
1642511460000|2022-01-18 13:11:00|10775.6|10775.6|10775.6|10775.6|10775.6|10775.6|10775.6|10775.6|0
1642511500000|2022-01-18 13:11:40|10776.06|10776.06|10777|10777|10777|10777|10776.06|10776.06|0
1642511510000|2022-01-18 13:11:50|10776.53|10776.53|10776.53|10776.53|10776.53|10776.53|10776.53|10776.53|0
1642511520000|2022-01-18 13:12:00|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|0
1642511580000|2022-01-18 13:13:00|10776.53|10776.53|10777.7|10777.7|10778.28|10778.28|10776.53|10776.53|0
1642511630000|2022-01-18 13:13:50|10778.63|10778.63|10778.16|10778.16|10778.63|10778.63|10778.16|10778.16|0
1642511680000|2022-01-18 13:14:40|10779.26|10779.26|10779.26|10779.26|10779.26|10779.26|10779.26|10779.26|0
1642511700000|2022-01-18 13:15:00|10780.36|10780.36|10780.36|10780.36|10780.36|10780.36|10780.36|10780.36|0
1642511710000|2022-01-18 13:15:10|10779.89|10779.89|10779.89|10779.89|10779.89|10779.89|10779.89|10779.89|0
1642511760000|2022-01-18 13:16:00|10781.49|10781.49|10781.49|10781.49|10781.49|10781.49|10781.49|10781.49|0
1642511790000|2022-01-18 13:16:30|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|0
1642511800000|2022-01-18 13:16:40|10783.83|10783.83|10783.83|10783.83|10783.83|10783.83|10783.83|10783.83|0
1642511810000|2022-01-18 13:16:50|10785.44|10785.44|10787.05|10787.05|10787.05|10787.05|10785.44|10785.44|0
1642511840000|2022-01-18 13:17:20|10787.52|10787.52|10788.39|10788.39|10788.39|10788.39|10787.52|10787.52|0
1642511890000|2022-01-18 13:18:10|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|0
1642511920000|2022-01-18 13:18:40|10788.52|10788.52|10792.12|10792.12|10792.12|10792.12|10788.52|10788.52|0
1642511940000|2022-01-18 13:19:00|10793.73|10793.73|10793.73|10793.73|10793.73|10793.73|10793.73|10793.73|0
1642511970000|2022-01-18 13:19:30|10794.6|10794.6|10794.6|10794.6|10794.6|10794.6|10794.6|10794.6|0
1642511980000|2022-01-18 13:19:40|10795.47|10795.47|10794.6|10794.6|10795.47|10795.47|10794.6|10794.6|0
1642511990000|2022-01-18 13:19:50|10795.47|10795.47|10796.6|10796.6|10796.6|10796.6|10795.47|10795.47|0
1642512010000|2022-01-18 13:20:10|10796.02|10796.02|10795.15|10795.15|10796.02|10796.02|10795.15|10795.15|0
1642512030000|2022-01-18 13:20:30|10794.57|10794.57|10794.57|10794.57|10794.57|10794.57|10794.57|10794.57|0
1642512050000|2022-01-18 13:20:50|10794.37|10794.37|10795.31|10795.31|10795.31|10795.31|10794.37|10794.37|0
1642512060000|2022-01-18 13:21:00|10796.04|10796.04|10796.91|10796.91|10796.91|10796.91|10796.04|10796.04|0
1642512070000|2022-01-18 13:21:10|10797.78|10797.78|10797.78|10797.78|10797.78|10797.78|10797.78|10797.78|0
1642512100000|2022-01-18 13:21:40|10799.39|10799.39|10799.39|10799.39|10799.39|10799.39|10799.39|10799.39|0
1642512110000|2022-01-18 13:21:50|10800.8|10800.8|10800.8|10800.8|10800.8|10800.8|10800.8|10800.8|0
1642512160000|2022-01-18 13:22:40|10797.58|10797.58|10797.58|10797.58|10797.58|10797.58|10797.58|10797.58|0
1642512200000|2022-01-18 13:23:20|10799.19|10799.19|10799.19|10799.19|10799.19|10799.19|10799.19|10799.19|0
1642512210000|2022-01-18 13:23:30|10798.9|10798.9|10798.9|10798.9|10798.9|10798.9|10798.9|10798.9|0
1642512230000|2022-01-18 13:23:50|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|0
1642512280000|2022-01-18 13:24:40|10798.02|10798.02|10799.63|10799.63|10799.63|10799.63|10798.02|10798.02|0
1642512290000|2022-01-18 13:24:50|10796.41|10796.41|10794.8|10794.8|10796.41|10796.41|10794.8|10794.8|0
1642512300000|2022-01-18 13:25:00|10793.39|10793.39|10793.39|10793.39|10793.39|10793.39|10793.39|10793.39|0
1642512320000|2022-01-18 13:25:20|10794.52|10794.52|10794.52|10794.52|10794.52|10794.52|10794.52|10794.52|0
1642512340000|2022-01-18 13:25:40|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|0
1642512350000|2022-01-18 13:25:50|10796.64|10796.64|10797.74|10797.74|10797.74|10797.74|10795.55|10795.55|0
1642512440000|2022-01-18 13:27:20|10799.34|10799.34|10801.42|10801.42|10801.42|10801.42|10799.34|10799.34|0
1642512450000|2022-01-18 13:27:30|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|0
1642512550000|2022-01-18 13:29:10|10798.21|10798.21|10798.21|10798.21|10798.21|10798.21|10798.21|10798.21|0
1642512560000|2022-01-18 13:29:20|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|10799.81|0
1642512590000|2022-01-18 13:29:50|10799.21|10799.21|10799.21|10799.21|10799.21|10799.21|10799.21|10799.21|0
1642512600000|2022-01-18 13:30:00|10798.28|10798.28|10797.18|10797.18|10798.28|10798.28|10797.18|10797.18|0
1642512760000|2022-01-18 13:32:40|10798.12|10798.12|10798.12|10798.12|10798.12|10798.12|10798.12|10798.12|0
1642512770000|2022-01-18 13:32:50|10796.51|10796.51|10796.51|10796.51|10796.51|10796.51|10796.51|10796.51|0
1642512780000|2022-01-18 13:33:00|10796.04|10796.04|10799.26|10799.26|10799.26|10799.26|10796.04|10796.04|0
1642512790000|2022-01-18 13:33:10|10799.84|10799.84|10799.84|10799.84|10799.84|10799.84|10799.84|10799.84|0
1642512800000|2022-01-18 13:33:20|10796.62|10796.62|10799.33|10799.33|10799.33|10799.33|10796.62|10796.62|0
1642512840000|2022-01-18 13:34:00|10799.91|10799.91|10799.91|10799.91|10799.91|10799.91|10799.91|10799.91|0
1642512910000|2022-01-18 13:35:10|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|0
1642512950000|2022-01-18 13:35:50|10796.84|10796.84|10796.84|10796.84|10796.84|10796.84|10796.84|10796.84|0
1642512990000|2022-01-18 13:36:30|10800.06|10800.06|10798.45|10798.45|10800.06|10800.06|10798.45|10798.45|0
1642513020000|2022-01-18 13:37:00|10799.73|10799.73|10799.73|10799.73|10799.73|10799.73|10799.73|10799.73|0
1642513070000|2022-01-18 13:37:50|10801.34|10801.34|10801.34|10801.34|10801.34|10801.34|10801.34|10801.34|0
1642513250000|2022-01-18 13:40:50|10800.87|10800.87|10797.66|10797.66|10800.87|10800.87|10797.66|10797.66|0
1642513290000|2022-01-18 13:41:30|10797.08|10797.08|10797.08|10797.08|10797.08|10797.08|10797.08|10797.08|0
1642513300000|2022-01-18 13:41:40|10796.14|10796.14|10794.53|10794.53|10796.14|10796.14|10794.53|10794.53|0
1642513310000|2022-01-18 13:41:50|10794.24|10794.24|10794.24|10794.24|10794.24|10794.24|10794.24|10794.24|0
1642513400000|2022-01-18 13:43:20|10792.63|10792.63|10792.63|10792.63|10792.63|10792.63|10792.63|10792.63|0
1642513430000|2022-01-18 13:43:50|10792.16|10792.16|10791.69|10791.69|10792.16|10792.16|10791.69|10791.69|0
1642513500000|2022-01-18 13:45:00|10791.4|10791.4|10791.4|10791.4|10791.4|10791.4|10791.4|10791.4|0
1642513560000|2022-01-18 13:46:00|10789.79|10789.79|10788.18|10788.18|10789.79|10789.79|10788.18|10788.18|0
1642513590000|2022-01-18 13:46:30|10786.58|10786.58|10786.58|10786.58|10786.58|10786.58|10786.58|10786.58|0
1642513600000|2022-01-18 13:46:40|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|10788.18|0
1642513620000|2022-01-18 13:47:00|10789.28|10789.28|10788.18|10788.18|10789.28|10789.28|10788.18|10788.18|0
1642513640000|2022-01-18 13:47:20|10786.58|10786.58|10786.58|10786.58|10786.58|10786.58|10786.58|10786.58|0
1642513680000|2022-01-18 13:48:00|10786.29|10786.29|10786.29|10786.29|10786.29|10786.29|10786.29|10786.29|0
1642513700000|2022-01-18 13:48:20|10787.38|10787.38|10787.38|10787.38|10787.38|10787.38|10787.38|10787.38|0
1642513720000|2022-01-18 13:48:40|10787.96|10787.96|10787.96|10787.96|10787.96|10787.96|10787.96|10787.96|0
1642513730000|2022-01-18 13:48:50|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|0
1642513740000|2022-01-18 13:49:00|10786.82|10786.82|10786.82|10786.82|10786.82|10786.82|10786.82|10786.82|0
1642513750000|2022-01-18 13:49:10|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|10788.11|0
1642513760000|2022-01-18 13:49:20|10786.18|10786.18|10786.18|10786.18|10786.18|10786.18|10786.18|10786.18|0
1642513790000|2022-01-18 13:49:50|10787.79|10787.79|10788.73|10788.73|10788.73|10788.73|10787.79|10787.79|0
1642513800000|2022-01-18 13:50:00|10790.34|10790.34|10790.34|10790.34|10790.34|10790.34|10790.34|10790.34|0
1642513810000|2022-01-18 13:50:10|10795.16|10795.16|10795.16|10795.16|10795.16|10795.16|10795.16|10795.16|0
1642513840000|2022-01-18 13:50:40|10796.77|10796.77|10796.77|10796.77|10796.77|10796.77|10796.77|10796.77|0
1642513890000|2022-01-18 13:51:30|10796.48|10796.48|10796.48|10796.48|10796.48|10796.48|10796.48|10796.48|0
1642513950000|2022-01-18 13:52:30|10795.38|10795.38|10792.17|10792.17|10795.38|10795.38|10792.17|10792.17|0
1642513990000|2022-01-18 13:53:10|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|0
1642514010000|2022-01-18 13:53:30|10794.25|10794.25|10794.25|10794.25|10794.25|10794.25|10794.25|10794.25|0
1642514100000|2022-01-18 13:55:00|10795.85|10795.85|10795.85|10795.85|10795.85|10795.85|10795.85|10795.85|0
1642514170000|2022-01-18 13:56:10|10797.46|10797.46|10797.46|10797.46|10797.46|10797.46|10797.46|10797.46|0
1642514180000|2022-01-18 13:56:20|10795.85|10795.85|10795.85|10795.85|10795.85|10795.85|10795.85|10795.85|0
1642514240000|2022-01-18 13:57:20|10792.64|10792.64|10792.64|10792.64|10792.64|10792.64|10792.64|10792.64|0
1642514250000|2022-01-18 13:57:30|10791.7|10791.7|10791.7|10791.7|10791.7|10791.7|10791.7|10791.7|0
1642514260000|2022-01-18 13:57:40|10793.31|10793.31|10794.91|10794.91|10794.91|10794.91|10793.31|10793.31|0
1642514290000|2022-01-18 13:58:10|10795.38|10795.38|10795.38|10795.38|10795.38|10795.38|10795.38|10795.38|0
1642514320000|2022-01-18 13:58:40|10794.8|10794.8|10794.22|10794.22|10794.8|10794.8|10794.22|10794.22|0
1642514330000|2022-01-18 13:58:50|10793.93|10793.93|10793.93|10793.93|10793.93|10793.93|10793.93|10793.93|0
1642514380000|2022-01-18 13:59:40|10789.11|10789.11|10789.11|10789.11|10789.11|10789.11|10789.11|10789.11|0
1642514400000|2022-01-18 14:00:00|10790.72|10790.72|10787.64|10787.64|10790.72|10790.72|10787.64|10787.64|0
1642514410000|2022-01-18 14:00:10|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|10787.04|0
1642514490000|2022-01-18 14:01:30|10785.94|10785.94|10787.04|10787.04|10787.04|10787.04|10784.85|10784.85|0
1642514520000|2022-01-18 14:02:00|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|0
1642514550000|2022-01-18 14:02:30|10788.65|10788.65|10788.65|10788.65|10788.65|10788.65|10788.65|10788.65|0
1642514560000|2022-01-18 14:02:40|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|0
1642514570000|2022-01-18 14:02:50|10789.53|10789.53|10789.53|10789.53|10789.53|10789.53|10789.53|10789.53|0
1642514580000|2022-01-18 14:03:00|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|0
1642514600000|2022-01-18 14:03:20|10787.34|10787.34|10787.34|10787.34|10787.34|10787.34|10787.34|10787.34|0
1642514640000|2022-01-18 14:04:00|10785.73|10785.73|10784.12|10784.12|10785.73|10785.73|10784.12|10784.12|0
1642514650000|2022-01-18 14:04:10|10782.96|10782.96|10782.96|10782.96|10782.96|10782.96|10782.96|10782.96|0
1642514700000|2022-01-18 14:05:00|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|0
1642514760000|2022-01-18 14:06:00|10783.47|10783.47|10783.47|10783.47|10783.47|10783.47|10783.47|10783.47|0
1642514780000|2022-01-18 14:06:20|10785.08|10785.08|10785.08|10785.08|10785.08|10785.08|10785.08|10785.08|0
1642514790000|2022-01-18 14:06:30|10784.61|10784.61|10784.61|10784.61|10784.61|10784.61|10784.61|10784.61|0
1642514800000|2022-01-18 14:06:40|10786.35|10786.35|10787.74|10787.74|10787.74|10787.74|10786.35|10786.35|0
1642514830000|2022-01-18 14:07:10|10792.56|10792.56|10792.56|10792.56|10792.56|10792.56|10792.56|10792.56|0
1642514850000|2022-01-18 14:07:30|10790.96|10790.96|10790.96|10790.96|10790.96|10790.96|10790.96|10790.96|0
1642514860000|2022-01-18 14:07:40|10787.74|10787.74|10787.74|10787.74|10787.74|10787.74|10787.74|10787.74|0
1642514950000|2022-01-18 14:09:10|10792.56|10792.56|10792.56|10792.56|10792.56|10792.56|10792.56|10792.56|0
1642514980000|2022-01-18 14:09:40|10793.5|10793.5|10794.44|10794.44|10794.44|10794.44|10793.5|10793.5|0
1642515000000|2022-01-18 14:10:00|10795.6|10795.6|10795.6|10795.6|10795.6|10795.6|10795.6|10795.6|0
1642515020000|2022-01-18 14:10:20|10795.31|10795.31|10794.55|10794.55|10795.31|10795.31|10794.55|10794.55|0
1642515030000|2022-01-18 14:10:30|10792.95|10792.95|10792.95|10792.95|10792.95|10792.95|10792.95|10792.95|0
1642515040000|2022-01-18 14:10:40|10794.55|10794.55|10794.55|10794.55|10794.55|10794.55|10794.55|10794.55|0
1642515050000|2022-01-18 14:10:50|10796.16|10796.16|10796.16|10796.16|10796.16|10796.16|10796.16|10796.16|0
1642515090000|2022-01-18 14:11:30|10795.69|10795.69|10795.69|10795.69|10795.69|10795.69|10795.69|10795.69|0
1642515100000|2022-01-18 14:11:40|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|10794.08|0
1642515110000|2022-01-18 14:11:50|10796.16|10796.16|10797.77|10797.77|10797.77|10797.77|10796.16|10796.16|0
1642515190000|2022-01-18 14:13:10|10796.16|10796.16|10796.16|10796.16|10796.16|10796.16|10796.16|10796.16|0
1642515240000|2022-01-18 14:14:00|10797.26|10797.26|10797.26|10797.26|10797.26|10797.26|10797.26|10797.26|0
1642515250000|2022-01-18 14:14:10|10795.65|10795.65|10795.14|10795.14|10795.65|10795.65|10794.04|10794.04|0
1642515270000|2022-01-18 14:14:30|10796.74|10796.74|10796.74|10796.74|10796.74|10796.74|10796.74|10796.74|0
1642515290000|2022-01-18 14:14:50|10797.87|10797.87|10797.87|10797.87|10797.87|10797.87|10797.87|10797.87|0
1642515300000|2022-01-18 14:15:00|10798.34|10798.34|10798.34|10798.34|10798.34|10798.34|10798.34|10798.34|0
1642515380000|2022-01-18 14:16:20|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|0
1642515390000|2022-01-18 14:16:30|10796.8|10796.8|10796.8|10796.8|10796.8|10796.8|10796.8|10796.8|0
1642515400000|2022-01-18 14:16:40|10795.71|10795.71|10795.71|10795.71|10795.71|10795.71|10794.1|10794.1|0
1642515520000|2022-01-18 14:18:40|10797.31|10797.31|10797.31|10797.31|10797.31|10797.31|10797.31|10797.31|0
1642515530000|2022-01-18 14:18:50|10798.77|10798.77|10798.77|10798.77|10798.77|10798.77|10798.77|10798.77|0
1642515560000|2022-01-18 14:19:20|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|10798.3|0
1642515580000|2022-01-18 14:19:40|10796.69|10796.69|10794.61|10794.61|10796.69|10796.69|10794.61|10794.61|0
1642515610000|2022-01-18 14:20:10|10796.22|10796.22|10796.22|10796.22|10796.22|10796.22|10796.22|10796.22|0
1642515670000|2022-01-18 14:21:10|10795.49|10795.49|10795.49|10795.49|10796.22|10796.22|10795.49|10795.49|0
1642515680000|2022-01-18 14:21:20|10793.89|10793.89|10795.49|10795.49|10795.49|10795.49|10793.89|10793.89|0
1642515690000|2022-01-18 14:21:30|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|0
1642515710000|2022-01-18 14:21:50|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|0
1642515720000|2022-01-18 14:22:00|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|0
1642515750000|2022-01-18 14:22:30|10791.14|10791.14|10787.92|10787.92|10791.14|10791.14|10787.92|10787.92|0
1642515760000|2022-01-18 14:22:40|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|0
1642515770000|2022-01-18 14:22:50|10790|10790|10790|10790|10790|10790|10790|10790|0
1642515790000|2022-01-18 14:23:10|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|0
1642515800000|2022-01-18 14:23:20|10790|10790|10791.61|10791.61|10791.61|10791.61|10790|10790|0
1642515810000|2022-01-18 14:23:30|10790|10790|10790|10790|10790|10790|10790|10790|0
1642515820000|2022-01-18 14:23:40|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|10788.39|0
1642515830000|2022-01-18 14:23:50|10786.78|10786.78|10786.31|10786.31|10786.78|10786.78|10786.31|10786.31|0
1642515840000|2022-01-18 14:24:00|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|0
1642515890000|2022-01-18 14:24:50|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|0
1642515900000|2022-01-18 14:25:00|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|0
1642515930000|2022-01-18 14:25:30|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|0
1642515940000|2022-01-18 14:25:40|10784.71|10784.71|10782.52|10782.52|10784.71|10784.71|10782.52|10782.52|0
1642515950000|2022-01-18 14:25:50|10784.13|10784.13|10783.39|10783.39|10784.13|10784.13|10782.52|10782.52|0
1642515960000|2022-01-18 14:26:00|10785|10785|10782.81|10782.81|10785|10785|10782.81|10782.81|0
1642515970000|2022-01-18 14:26:10|10783.53|10783.53|10784.41|10784.41|10784.41|10784.41|10782.81|10782.81|0
1642515980000|2022-01-18 14:26:20|10783.32|10783.32|10784.12|10784.12|10784.12|10784.12|10782.22|10782.22|0
1642516020000|2022-01-18 14:27:00|10785.73|10785.73|10785.73|10785.73|10785.73|10785.73|10785.73|10785.73|0
1642516040000|2022-01-18 14:27:20|10784.12|10784.12|10783.54|10783.54|10784.12|10784.12|10783.54|10783.54|0
1642516100000|2022-01-18 14:28:20|10781.93|10781.93|10780.33|10780.33|10781.93|10781.93|10780.33|10780.33|0
1642516120000|2022-01-18 14:28:40|10778.72|10778.72|10778.72|10778.72|10778.72|10778.72|10778.72|10778.72|0
1642516130000|2022-01-18 14:28:50|10778.25|10778.25|10778.25|10778.25|10778.25|10778.25|10778.25|10778.25|0
1642516140000|2022-01-18 14:29:00|10777.15|10777.15|10777.15|10777.15|10777.15|10777.15|10777.15|10777.15|0
1642516150000|2022-01-18 14:29:10|10775.54|10775.54|10775.54|10775.54|10775.54|10775.54|10775.54|10775.54|0
1642516180000|2022-01-18 14:29:40|10777.15|10777.15|10777.15|10777.15|10777.15|10777.15|10777.15|10777.15|0
1642516190000|2022-01-18 14:29:50|10778.28|10778.28|10778.75|10778.75|10778.75|10778.75|10778.28|10778.28|0
1642516200000|2022-01-18 14:30:00|10777.14|10777.14|10780.49|10780.49|10780.49|10780.49|10777.14|10777.14|0
1642516260000|2022-01-18 14:31:00|10770.43|10770.43|10768.34|10768.34|10770.43|10770.43|10768.34|10768.34|0
1642516300000|2022-01-18 14:31:40|10767.87|10767.87|10767.87|10767.87|10767.87|10767.87|10767.87|10767.87|0
1642516320000|2022-01-18 14:32:00|10766.42|10766.42|10764.82|10764.82|10766.42|10766.42|10764.82|10764.82|0
1642516340000|2022-01-18 14:32:20|10763.21|10763.21|10762.63|10762.63|10763.21|10763.21|10762.63|10762.63|0
1642516370000|2022-01-18 14:32:50|10759.34|10759.34|10759.34|10759.34|10759.34|10759.34|10759.34|10759.34|0
1642516390000|2022-01-18 14:33:10|10760.48|10760.48|10763.03|10763.03|10763.03|10763.03|10760.48|10760.48|0
1642516400000|2022-01-18 14:33:20|10767.85|10767.85|10767.85|10767.85|10767.85|10767.85|10767.85|10767.85|0
1642516410000|2022-01-18 14:33:30|10768.43|10768.43|10769.3|10769.3|10769.3|10769.3|10768.43|10768.43|0
1642516430000|2022-01-18 14:33:50|10769.9|10769.9|10769.9|10769.9|10769.9|10769.9|10769.3|10769.3|0
1642516450000|2022-01-18 14:34:10|10769.61|10769.61|10769.61|10769.61|10769.61|10769.61|10769.61|10769.61|0
1642516460000|2022-01-18 14:34:20|10768|10768|10769.61|10769.61|10769.61|10769.61|10768|10768|0
1642516480000|2022-01-18 14:34:40|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|0
1642516490000|2022-01-18 14:34:50|10770.93|10770.93|10770.93|10770.93|10770.93|10770.93|10770.93|10770.93|0
1642516500000|2022-01-18 14:35:00|10767.42|10767.42|10766.7|10766.7|10767.42|10767.42|10766.7|10766.7|0
1642516520000|2022-01-18 14:35:20|10768.3|10768.3|10768.3|10768.3|10768.3|10768.3|10768.3|10768.3|0
1642516540000|2022-01-18 14:35:40|10769.91|10769.91|10769.91|10769.91|10769.91|10769.91|10769.91|10769.91|0
1642516570000|2022-01-18 14:36:10|10771.52|10771.52|10771.52|10771.52|10771.52|10771.52|10771.52|10771.52|0
1642516590000|2022-01-18 14:36:30|10773.13|10773.13|10773.13|10773.13|10773.13|10773.13|10773.13|10773.13|0
1642516600000|2022-01-18 14:36:40|10773.6|10773.6|10775.21|10775.21|10775.21|10775.21|10773.6|10773.6|0
1642516610000|2022-01-18 14:36:50|10776.81|10776.81|10778.41|10778.41|10778.41|10778.41|10776.81|10776.81|0
1642516620000|2022-01-18 14:37:00|10780.02|10780.02|10780.96|10780.96|10780.96|10780.96|10780.02|10780.02|0
1642516630000|2022-01-18 14:37:10|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|0
1642516640000|2022-01-18 14:37:20|10784.18|10784.18|10784.18|10784.18|10784.18|10784.18|10784.18|10784.18|0
1642516650000|2022-01-18 14:37:30|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|0
1642516670000|2022-01-18 14:37:50|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|0
1642516680000|2022-01-18 14:38:00|10778.77|10778.77|10780.96|10780.96|10780.96|10780.96|10778.77|10778.77|0
1642516690000|2022-01-18 14:38:10|10782.06|10782.06|10783.15|10783.15|10783.15|10783.15|10782.06|10782.06|0
1642516700000|2022-01-18 14:38:20|10779.93|10779.93|10779.46|10779.46|10779.93|10779.93|10779.46|10779.46|0
1642516760000|2022-01-18 14:39:20|10780.56|10780.56|10780.56|10780.56|10780.56|10780.56|10780.56|10780.56|0
1642516770000|2022-01-18 14:39:30|10781.97|10781.97|10781.03|10781.03|10781.97|10781.97|10781.03|10781.03|0
1642516780000|2022-01-18 14:39:40|10777.81|10777.81|10776.21|10776.21|10777.81|10777.81|10776.21|10776.21|0
1642516790000|2022-01-18 14:39:50|10775.62|10775.62|10775.62|10775.62|10775.62|10775.62|10775.62|10775.62|0
1642516810000|2022-01-18 14:40:10|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|0
1642516820000|2022-01-18 14:40:20|10776.25|10776.25|10773.03|10773.03|10777.86|10777.86|10773.03|10773.03|0
1642516840000|2022-01-18 14:40:40|10772.09|10772.09|10772.09|10772.09|10772.09|10772.09|10772.09|10772.09|0
1642516850000|2022-01-18 14:40:50|10771.51|10771.51|10771.51|10771.51|10771.51|10771.51|10771.51|10771.51|0
1642516870000|2022-01-18 14:41:10|10766.69|10766.69|10766.4|10766.4|10766.69|10766.69|10766.4|10766.4|0
1642516880000|2022-01-18 14:41:20|10767.34|10767.34|10767.96|10767.96|10767.96|10767.96|10766.87|10766.87|0
1642516900000|2022-01-18 14:41:40|10769.16|10769.16|10770.62|10770.62|10770.62|10770.62|10769.16|10769.16|0
1642516960000|2022-01-18 14:42:40|10773.84|10773.84|10779.53|10779.53|10779.53|10779.53|10773.84|10773.84|0
1642516980000|2022-01-18 14:43:00|10781.14|10781.14|10781.14|10781.14|10781.14|10781.14|10781.14|10781.14|0
1642517000000|2022-01-18 14:43:20|10784.36|10784.36|10784.36|10784.36|10784.36|10784.36|10784.36|10784.36|0
1642517010000|2022-01-18 14:43:30|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|0
1642517030000|2022-01-18 14:43:50|10786.65|10786.65|10786.65|10786.65|10786.65|10786.65|10786.65|10786.65|0
1642517040000|2022-01-18 14:44:00|10789|10789|10790.09|10790.09|10790.09|10790.09|10789|10789|0
1642517050000|2022-01-18 14:44:10|10786.88|10786.88|10786.88|10786.88|10786.88|10786.88|10786.88|10786.88|0
1642517070000|2022-01-18 14:44:30|10787.48|10787.48|10787.48|10787.48|10787.48|10787.48|10787.48|10787.48|0
1642517090000|2022-01-18 14:44:50|10788.2|10788.2|10788.93|10788.93|10788.93|10788.93|10788.2|10788.2|0
1642517100000|2022-01-18 14:45:00|10789.66|10789.66|10789.66|10789.66|10789.66|10789.66|10789.66|10789.66|0
1642517110000|2022-01-18 14:45:10|10791.27|10791.27|10792.36|10792.36|10792.36|10792.36|10791.27|10791.27|0
1642517120000|2022-01-18 14:45:20|10790.75|10790.75|10790.75|10790.75|10790.75|10790.75|10790.75|10790.75|0
1642517140000|2022-01-18 14:45:40|10792.36|10792.36|10790.91|10790.91|10792.36|10792.36|10790.91|10790.91|0
1642517160000|2022-01-18 14:46:00|10791.78|10791.78|10791.78|10791.78|10791.78|10791.78|10791.78|10791.78|0
1642517170000|2022-01-18 14:46:10|10785.35|10785.35|10788.56|10788.56|10788.56|10788.56|10785.35|10785.35|0
1642517180000|2022-01-18 14:46:20|10790.17|10790.17|10790.17|10790.17|10790.17|10790.17|10790.17|10790.17|0
1642517190000|2022-01-18 14:46:30|10790.77|10790.77|10790.77|10790.77|10790.77|10790.77|10790.77|10790.77|0
1642517200000|2022-01-18 14:46:40|10791.24|10791.24|10791.24|10791.24|10791.24|10791.24|10791.24|10791.24|0
1642517210000|2022-01-18 14:46:50|10793.43|10793.43|10791.18|10791.18|10793.43|10793.43|10791.18|10791.18|0
1642517240000|2022-01-18 14:47:20|10790.08|10790.08|10788.41|10788.41|10790.08|10790.08|10788.41|10788.41|0
1642517250000|2022-01-18 14:47:30|10785.2|10785.2|10782.2|10782.2|10785.2|10785.2|10781.91|10781.91|0
1642517260000|2022-01-18 14:47:40|10781.48|10781.48|10781.48|10781.48|10781.48|10781.48|10781.48|10781.48|0
1642517270000|2022-01-18 14:47:50|10781.77|10781.77|10782.06|10782.06|10782.06|10782.06|10781.77|10781.77|0
1642517280000|2022-01-18 14:48:00|10782.53|10782.53|10783|10783|10783|10783|10782.53|10782.53|0
1642517310000|2022-01-18 14:48:30|10781.39|10781.39|10781.39|10781.39|10781.39|10781.39|10781.39|10781.39|0
1642517330000|2022-01-18 14:48:50|10781.99|10781.99|10781.99|10781.99|10781.99|10781.99|10781.99|10781.99|0
1642517340000|2022-01-18 14:49:00|10782.28|10782.28|10782.28|10782.28|10782.28|10782.28|10782.28|10782.28|0
1642517350000|2022-01-18 14:49:10|10781.55|10781.55|10780.9|10780.9|10781.84|10781.84|10780.9|10780.9|0
1642517360000|2022-01-18 14:49:20|10779.29|10779.29|10779.87|10779.87|10779.87|10779.87|10779.29|10779.29|0
1642517390000|2022-01-18 14:49:50|10778.78|10778.78|10778.78|10778.78|10780.39|10780.39|10778.31|10778.31|0
1642517400000|2022-01-18 14:50:00|10777.17|10777.17|10776.41|10776.41|10777.17|10777.17|10776.41|10776.41|0
1642517420000|2022-01-18 14:50:20|10775.83|10775.83|10775.83|10775.83|10775.83|10775.83|10775.83|10775.83|0
1642517430000|2022-01-18 14:50:30|10776.92|10776.92|10776.92|10776.92|10776.92|10776.92|10776.92|10776.92|0
1642517440000|2022-01-18 14:50:40|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|0
1642517460000|2022-01-18 14:51:00|10775.36|10775.36|10768.87|10768.87|10775.36|10775.36|10768.87|10768.87|0
1642517480000|2022-01-18 14:51:20|10767.71|10767.71|10768|10768|10768|10768|10767.71|10767.71|0
1642517490000|2022-01-18 14:51:30|10770.35|10770.35|10774.14|10774.14|10774.14|10774.14|10768.47|10768.47|0
1642517500000|2022-01-18 14:51:40|10773.67|10773.67|10773.67|10773.67|10773.67|10773.67|10773.67|10773.67|0
1642517510000|2022-01-18 14:51:50|10774.77|10774.77|10774.48|10774.48|10774.77|10774.77|10774.48|10774.48|0
1642517520000|2022-01-18 14:52:00|10775.58|10775.58|10775.58|10775.58|10775.58|10775.58|10775.58|10775.58|0
1642517530000|2022-01-18 14:52:10|10773.38|10773.38|10772.29|10772.29|10773.38|10773.38|10772.29|10772.29|0
1642517540000|2022-01-18 14:52:20|10771.09|10771.09|10772.19|10772.19|10772.19|10772.19|10771.09|10771.09|0
1642517550000|2022-01-18 14:52:30|10770.78|10770.78|10770.78|10770.78|10770.78|10770.78|10770.78|10770.78|0
1642517570000|2022-01-18 14:52:50|10772.38|10772.38|10772.38|10772.38|10772.38|10772.38|10772.38|10772.38|0
1642517580000|2022-01-18 14:53:00|10773.99|10773.99|10773.99|10773.99|10773.99|10773.99|10773.99|10773.99|0
1642517590000|2022-01-18 14:53:10|10774.93|10774.93|10775.8|10775.8|10775.8|10775.8|10774.93|10774.93|0
1642517600000|2022-01-18 14:53:20|10777.26|10777.26|10776.97|10776.97|10777.26|10777.26|10776.97|10776.97|0
1642517630000|2022-01-18 14:53:50|10778.06|10778.06|10779.16|10779.16|10779.16|10779.16|10778.06|10778.06|0
1642517640000|2022-01-18 14:54:00|10780.25|10780.25|10780.25|10780.25|10781.86|10781.86|10780.25|10780.25|0
1642517660000|2022-01-18 14:54:20|10779.16|10779.16|10779.16|10779.16|10779.16|10779.16|10779.16|10779.16|0
1642517670000|2022-01-18 14:54:30|10775.94|10775.94|10775.94|10775.94|10775.94|10775.94|10775.94|10775.94|0
1642517680000|2022-01-18 14:54:40|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|0
1642517700000|2022-01-18 14:55:00|10775.94|10775.94|10776.31|10776.31|10776.31|10776.31|10774.49|10774.49|0
1642517710000|2022-01-18 14:55:10|10781.13|10781.13|10780.62|10780.62|10781.13|10781.13|10779.53|10779.53|0
1642517720000|2022-01-18 14:55:20|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|0
1642517730000|2022-01-18 14:55:30|10779.82|10779.82|10778.62|10778.62|10779.82|10779.82|10776.9|10776.9|0
1642517760000|2022-01-18 14:56:00|10777.52|10777.52|10777.52|10777.52|10777.52|10777.52|10777.52|10777.52|0
1642517770000|2022-01-18 14:56:10|10778.65|10778.65|10778.57|10778.57|10778.65|10778.65|10777.56|10777.56|0
1642517800000|2022-01-18 14:56:40|10780.18|10780.18|10778.57|10778.57|10780.18|10780.18|10778.57|10778.57|0
1642517820000|2022-01-18 14:57:00|10777.85|10777.85|10778.57|10778.57|10778.57|10778.57|10777.85|10777.85|0
1642517830000|2022-01-18 14:57:10|10780.18|10780.18|10780.18|10780.18|10780.18|10780.18|10780.18|10780.18|0
1642517840000|2022-01-18 14:57:20|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|0
1642517850000|2022-01-18 14:57:30|10779.92|10779.92|10778.36|10778.36|10779.92|10779.92|10778.36|10778.36|0
1642517860000|2022-01-18 14:57:40|10779.81|10779.81|10778.72|10778.72|10779.81|10779.81|10778.72|10778.72|0
1642517870000|2022-01-18 14:57:50|10780.33|10780.33|10779.6|10779.6|10780.33|10780.33|10779.6|10779.6|0
1642517900000|2022-01-18 14:58:20|10782.15|10782.15|10783.24|10783.24|10783.24|10783.24|10782.15|10782.15|0
1642517930000|2022-01-18 14:58:50|10783.71|10783.71|10783.71|10783.71|10783.71|10783.71|10783.71|10783.71|0
1642517960000|2022-01-18 14:59:20|10784.65|10784.65|10785.12|10785.12|10785.12|10785.12|10784.65|10784.65|0
1642517970000|2022-01-18 14:59:30|10785.85|10785.85|10785.85|10785.85|10785.85|10785.85|10785.85|10785.85|0
1642517980000|2022-01-18 14:59:40|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|0
1642518000000|2022-01-18 15:00:00|10787.88|10787.88|10788.28|10788.28|10788.28|10788.28|10787.41|10787.41|0
1642518010000|2022-01-18 15:00:10|10786.67|10786.67|10786.67|10786.67|10786.67|10786.67|10786.67|10786.67|0
1642518020000|2022-01-18 15:00:20|10786.21|10786.21|10785.74|10785.74|10786.21|10786.21|10785.74|10785.74|0
1642518030000|2022-01-18 15:00:30|10786.83|10786.83|10786.83|10786.83|10786.83|10786.83|10786.83|10786.83|0
1642518040000|2022-01-18 15:00:40|10785.22|10785.22|10785.22|10785.22|10785.22|10785.22|10785.22|10785.22|0
1642518060000|2022-01-18 15:01:00|10782.01|10782.01|10782.01|10782.01|10782.01|10782.01|10782.01|10782.01|0
1642518070000|2022-01-18 15:01:10|10783.61|10783.61|10783.61|10783.61|10783.61|10783.61|10783.61|10783.61|0
1642518080000|2022-01-18 15:01:20|10783.14|10783.14|10783.14|10783.14|10783.14|10783.14|10783.14|10783.14|0
1642518100000|2022-01-18 15:01:40|10784.24|10784.24|10784.24|10784.24|10784.24|10784.24|10784.24|10784.24|0
1642518110000|2022-01-18 15:01:50|10783.48|10783.48|10781.63|10781.63|10783.48|10783.48|10781.63|10781.63|0
1642518120000|2022-01-18 15:02:00|10778.41|10778.41|10777.68|10777.68|10778.41|10778.41|10777.68|10777.68|0
1642518200000|2022-01-18 15:03:20|10779.29|10779.29|10779.29|10779.29|10779.29|10779.29|10779.29|10779.29|0
1642518240000|2022-01-18 15:04:00|10778.19|10778.19|10777.1|10777.1|10778.19|10778.19|10777.1|10777.1|0
1642518260000|2022-01-18 15:04:20|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|0
1642518300000|2022-01-18 15:05:00|10780.32|10780.32|10781.41|10781.41|10781.41|10781.41|10780.32|10780.32|0
1642518310000|2022-01-18 15:05:10|10783.02|10783.02|10786.91|10786.91|10786.91|10786.91|10783.02|10783.02|0
1642518320000|2022-01-18 15:05:20|10787.63|10787.63|10788.36|10788.36|10788.36|10788.36|10787.63|10787.63|0
1642518330000|2022-01-18 15:05:30|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|10789.46|0
1642518340000|2022-01-18 15:05:40|10791.34|10791.34|10791.34|10791.34|10791.34|10791.34|10791.34|10791.34|0
1642518350000|2022-01-18 15:05:50|10792.06|10792.06|10790.94|10790.94|10792.06|10792.06|10790.94|10790.94|0
1642518390000|2022-01-18 15:06:30|10802.19|10802.19|10802.19|10802.19|10802.19|10802.19|10802.19|10802.19|0
1642518400000|2022-01-18 15:06:40|10803.29|10803.29|10806.3|10806.3|10806.3|10806.3|10803.29|10803.29|0
1642518410000|2022-01-18 15:06:50|10807.9|10807.9|10810.88|10810.88|10810.88|10810.88|10807.9|10807.9|0
1642518420000|2022-01-18 15:07:00|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|0
1642518430000|2022-01-18 15:07:10|10811.61|10811.61|10811.61|10811.61|10811.61|10811.61|10811.61|10811.61|0
1642518470000|2022-01-18 15:07:50|10812.48|10812.48|10812.48|10812.48|10812.48|10812.48|10812.48|10812.48|0
1642518490000|2022-01-18 15:08:10|10814.67|10814.67|10814.67|10814.67|10814.67|10814.67|10814.67|10814.67|0
1642518520000|2022-01-18 15:08:40|10816.28|10816.28|10816.28|10816.28|10816.28|10816.28|10816.28|10816.28|0
1642518530000|2022-01-18 15:08:50|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|0
1642518540000|2022-01-18 15:09:00|10818.35|10818.35|10818.35|10818.35|10818.35|10818.35|10818.35|10818.35|0
1642518550000|2022-01-18 15:09:10|10815.14|10815.14|10815.14|10815.14|10815.14|10815.14|10815.14|10815.14|0
1642518570000|2022-01-18 15:09:30|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10815.14|10815.14|0
1642518580000|2022-01-18 15:09:40|10815.14|10815.14|10815.14|10815.14|10815.14|10815.14|10815.14|10815.14|0
1642518590000|2022-01-18 15:09:50|10815.72|10815.72|10815.99|10815.99|10817.6|10817.6|10815.72|10815.72|0
1642518600000|2022-01-18 15:10:00|10817.6|10817.6|10817.6|10817.6|10817.6|10817.6|10815.99|10815.99|0
1642518610000|2022-01-18 15:10:10|10815.99|10815.99|10820.98|10820.98|10820.98|10820.98|10815.99|10815.99|0
1642518630000|2022-01-18 15:10:30|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|0
1642518640000|2022-01-18 15:10:40|10820.82|10820.82|10820.36|10820.36|10820.82|10820.82|10820.36|10820.36|0
1642518650000|2022-01-18 15:10:50|10819.89|10819.89|10818.28|10818.28|10819.89|10819.89|10818.28|10818.28|0
1642518660000|2022-01-18 15:11:00|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|10819.89|0
1642518670000|2022-01-18 15:11:10|10818.28|10818.28|10818.28|10818.28|10818.28|10818.28|10818.28|10818.28|0
1642518680000|2022-01-18 15:11:20|10816.67|10816.67|10816.67|10816.67|10816.67|10816.67|10816.67|10816.67|0
1642518700000|2022-01-18 15:11:40|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|10815.06|0
1642518710000|2022-01-18 15:11:50|10814.59|10814.59|10816.2|10816.2|10816.2|10816.2|10814.59|10814.59|0
1642518720000|2022-01-18 15:12:00|10817.81|10817.81|10816.2|10816.2|10817.81|10817.81|10816.2|10816.2|0
1642518740000|2022-01-18 15:12:20|10815.73|10815.73|10815.73|10815.73|10815.73|10815.73|10815.73|10815.73|0
1642518760000|2022-01-18 15:12:40|10814.12|10814.12|10819.42|10819.42|10819.42|10819.42|10814.12|10814.12|0
1642518770000|2022-01-18 15:12:50|10821.02|10821.02|10817.81|10817.81|10821.02|10821.02|10817.81|10817.81|0
1642518790000|2022-01-18 15:13:10|10819.42|10819.42|10822.63|10822.63|10822.63|10822.63|10819.42|10819.42|0
1642518800000|2022-01-18 15:13:20|10821.02|10821.02|10821.6|10821.6|10821.6|10821.6|10819.42|10819.42|0
1642518810000|2022-01-18 15:13:30|10824.82|10824.82|10820|10820|10824.82|10824.82|10820|10820|0
1642518820000|2022-01-18 15:13:40|10819.42|10819.42|10819.13|10819.13|10819.42|10819.42|10819.13|10819.13|0
1642518830000|2022-01-18 15:13:50|10817.52|10817.52|10815.95|10815.95|10817.52|10817.52|10815.95|10815.95|0
1642518840000|2022-01-18 15:14:00|10817.05|10817.05|10816.53|10816.53|10818.14|10818.14|10816.53|10816.53|0
1642518850000|2022-01-18 15:14:10|10814.93|10814.93|10815.4|10815.4|10816.53|10816.53|10814.93|10814.93|0
1642518860000|2022-01-18 15:14:20|10817|10817|10817|10817|10817|10817|10815.4|10815.4|0
1642518870000|2022-01-18 15:14:30|10815.4|10815.4|10815.4|10815.4|10815.4|10815.4|10815.4|10815.4|0
1642518880000|2022-01-18 15:14:40|10817|10817|10817|10817|10817|10817|10817|10817|0
1642518900000|2022-01-18 15:15:00|10820.22|10820.22|10825.05|10825.05|10825.05|10825.05|10820.22|10820.22|0
1642518930000|2022-01-18 15:15:30|10826.65|10826.65|10827.75|10827.75|10827.75|10827.75|10826.65|10826.65|0
1642518940000|2022-01-18 15:15:40|10828.69|10828.69|10828.69|10828.69|10828.69|10828.69|10828.69|10828.69|0
1642518950000|2022-01-18 15:15:50|10829.42|10829.42|10829.71|10829.71|10830|10830|10829.42|10829.42|0
1642518960000|2022-01-18 15:16:00|10832.92|10832.92|10837.75|10837.75|10837.75|10837.75|10832.92|10832.92|0
1642518990000|2022-01-18 15:16:30|10838.22|10838.22|10838.22|10838.22|10838.22|10838.22|10838.22|10838.22|0
1642519000000|2022-01-18 15:16:40|10839.82|10839.82|10838.22|10838.22|10839.82|10839.82|10838.22|10838.22|0
1642519010000|2022-01-18 15:16:50|10839.63|10839.63|10840.21|10840.21|10840.21|10840.21|10839.63|10839.63|0
1642519020000|2022-01-18 15:17:00|10839.61|10839.61|10841.06|10841.06|10841.06|10841.06|10839.61|10839.61|0
1642519040000|2022-01-18 15:17:20|10839.45|10839.45|10837.38|10837.38|10839.45|10839.45|10837.38|10837.38|0
1642519050000|2022-01-18 15:17:30|10834.16|10834.16|10830.94|10830.94|10834.16|10834.16|10830.94|10830.94|0
1642519080000|2022-01-18 15:18:00|10832.55|10832.55|10829.33|10829.33|10832.55|10832.55|10829.33|10829.33|0
1642519090000|2022-01-18 15:18:10|10827.73|10827.73|10825.65|10825.65|10827.73|10827.73|10825.65|10825.65|0
1642519100000|2022-01-18 15:18:20|10825.18|10825.18|10825.45|10825.45|10825.45|10825.45|10823.84|10823.84|0
1642519110000|2022-01-18 15:18:30|10827.05|10827.05|10825.6|10825.6|10827.05|10827.05|10825.6|10825.6|0
1642519130000|2022-01-18 15:18:50|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|10823.99|0
1642519140000|2022-01-18 15:19:00|10825.09|10825.09|10825.09|10825.09|10825.09|10825.09|10825.09|10825.09|0
1642519150000|2022-01-18 15:19:10|10826.91|10826.91|10827.38|10827.38|10827.85|10827.85|10826.91|10826.91|0
1642519160000|2022-01-18 15:19:20|10825.77|10825.77|10825.48|10825.48|10825.77|10825.77|10825.48|10825.48|0
1642519170000|2022-01-18 15:19:30|10824.54|10824.54|10824.28|10824.28|10825.01|10825.01|10824.28|10824.28|0
1642519190000|2022-01-18 15:19:50|10825.89|10825.89|10821.07|10821.07|10825.89|10825.89|10821.07|10821.07|0
1642519200000|2022-01-18 15:20:00|10824.28|10824.28|10822.68|10822.68|10824.28|10824.28|10822.68|10822.68|0
1642519210000|2022-01-18 15:20:10|10821.07|10821.07|10819.46|10819.46|10821.07|10821.07|10819.46|10819.46|0
1642519220000|2022-01-18 15:20:20|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|0
1642519230000|2022-01-18 15:20:30|10819.46|10819.46|10813.54|10813.54|10819.46|10819.46|10813.54|10813.54|0
1642519240000|2022-01-18 15:20:40|10812.81|10812.81|10812.81|10812.81|10812.81|10812.81|10812.81|10812.81|0
1642519260000|2022-01-18 15:21:00|10811.2|10811.2|10812.81|10812.81|10812.81|10812.81|10811.2|10811.2|0
1642519270000|2022-01-18 15:21:10|10811.07|10811.07|10809.17|10809.17|10811.07|10811.07|10807.56|10807.56|0
1642519280000|2022-01-18 15:21:20|10807.56|10807.56|10807.56|10807.56|10807.56|10807.56|10807.56|10807.56|0
1642519300000|2022-01-18 15:21:40|10809.17|10809.17|10810.78|10810.78|10810.78|10810.78|10809.17|10809.17|0
1642519320000|2022-01-18 15:22:00|10812.39|10812.39|10812.39|10812.39|10812.39|10812.39|10812.39|10812.39|0
1642519340000|2022-01-18 15:22:20|10811.66|10811.66|10811.66|10811.66|10811.66|10811.66|10811.66|10811.66|0
1642519350000|2022-01-18 15:22:30|10810.29|10810.29|10812.48|10812.48|10812.48|10812.48|10810.29|10810.29|0
1642519360000|2022-01-18 15:22:40|10811.54|10811.54|10812.01|10812.01|10812.01|10812.01|10811.54|10811.54|0
1642519380000|2022-01-18 15:23:00|10813.11|10813.11|10814.71|10814.71|10814.71|10814.71|10813.11|10813.11|0
1642519390000|2022-01-18 15:23:10|10813.62|10813.62|10813.62|10813.62|10813.62|10813.62|10813.62|10813.62|0
1642519400000|2022-01-18 15:23:20|10812.01|10812.01|10812.01|10812.01|10812.01|10812.01|10812.01|10812.01|0
1642519410000|2022-01-18 15:23:30|10810.92|10810.92|10810.92|10810.92|10810.92|10810.92|10810.92|10810.92|0
1642519420000|2022-01-18 15:23:40|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|10809.31|0
1642519440000|2022-01-18 15:24:00|10810.92|10810.92|10810.92|10810.92|10810.92|10810.92|10810.92|10810.92|0
1642519450000|2022-01-18 15:24:10|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|0
1642519480000|2022-01-18 15:24:40|10811.07|10811.07|10811.07|10811.07|10811.07|10811.07|10811.07|10811.07|0
1642519500000|2022-01-18 15:25:00|10809.46|10809.46|10809.46|10809.46|10809.46|10809.46|10809.46|10809.46|0
1642519520000|2022-01-18 15:25:20|10808.99|10808.99|10808.99|10808.99|10808.99|10808.99|10808.99|10808.99|0
1642519530000|2022-01-18 15:25:30|10807.39|10807.39|10806.19|10806.19|10807.39|10807.39|10806.19|10806.19|0
1642519550000|2022-01-18 15:25:50|10804.11|10804.11|10802.55|10802.55|10804.11|10804.11|10802.55|10802.55|0
1642519570000|2022-01-18 15:26:10|10804.15|10804.15|10804.88|10804.88|10804.88|10804.88|10804.15|10804.15|0
1642519580000|2022-01-18 15:26:20|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|0
1642519620000|2022-01-18 15:27:00|10805.99|10805.99|10805.99|10805.99|10805.99|10805.99|10805.99|10805.99|0
1642519660000|2022-01-18 15:27:40|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|0
1642519670000|2022-01-18 15:27:50|10807.58|10807.58|10805.97|10805.97|10807.58|10807.58|10805.97|10805.97|0
1642519680000|2022-01-18 15:28:00|10805.37|10805.37|10805.37|10805.37|10805.37|10805.37|10805.37|10805.37|0
1642519690000|2022-01-18 15:28:10|10806.98|10806.98|10806.4|10806.4|10806.98|10806.98|10806.4|10806.4|0
1642519700000|2022-01-18 15:28:20|10807.85|10807.85|10807.85|10807.85|10807.85|10807.85|10807.85|10807.85|0
1642519710000|2022-01-18 15:28:30|10807.25|10807.25|10807.54|10807.54|10807.54|10807.54|10807.25|10807.25|0
1642519730000|2022-01-18 15:28:50|10808.95|10808.95|10808.95|10808.95|10808.95|10808.95|10808.95|10808.95|0
1642519740000|2022-01-18 15:29:00|10807.34|10807.34|10800.21|10800.21|10807.94|10807.94|10800.21|10800.21|0
1642519780000|2022-01-18 15:29:40|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|10800.68|0
1642519790000|2022-01-18 15:29:50|10802.29|10802.29|10802.29|10802.29|10802.29|10802.29|10802.29|10802.29|0
1642519800000|2022-01-18 15:30:00|10803.9|10803.9|10801.82|10801.82|10803.9|10803.9|10801.82|10801.82|0
1642519820000|2022-01-18 15:30:20|10800.37|10800.37|10800.37|10800.37|10800.37|10800.37|10800.37|10800.37|0
1642519830000|2022-01-18 15:30:30|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|0
1642519850000|2022-01-18 15:30:50|10801.18|10801.18|10797.96|10797.96|10801.18|10801.18|10797.96|10797.96|0
1642519860000|2022-01-18 15:31:00|10799.57|10799.57|10798.16|10798.16|10799.57|10799.57|10798.16|10798.16|0
1642519870000|2022-01-18 15:31:10|10797.22|10797.22|10797.69|10797.69|10797.69|10797.69|10797.22|10797.22|0
1642519920000|2022-01-18 15:32:00|10796.08|10796.08|10796.08|10796.08|10796.08|10796.08|10796.08|10796.08|0
1642519940000|2022-01-18 15:32:20|10794.34|10794.34|10794.34|10794.34|10794.34|10794.34|10794.34|10794.34|0
1642519980000|2022-01-18 15:33:00|10795.21|10795.21|10795.21|10795.21|10795.21|10795.21|10795.21|10795.21|0
1642520010000|2022-01-18 15:33:30|10796.15|10796.15|10795.68|10795.68|10796.15|10796.15|10795.68|10795.68|0
1642520020000|2022-01-18 15:33:40|10794.07|10794.07|10794.07|10794.07|10794.07|10794.07|10794.07|10794.07|0
1642520030000|2022-01-18 15:33:50|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|10793.13|0
1642520040000|2022-01-18 15:34:00|10791.52|10791.52|10785.02|10785.02|10791.52|10791.52|10785.02|10785.02|0
1642520050000|2022-01-18 15:34:10|10783.41|10783.41|10787.1|10787.1|10787.1|10787.1|10783.41|10783.41|0
1642520100000|2022-01-18 15:35:00|10788.71|10788.71|10787.7|10787.7|10788.71|10788.71|10787.1|10787.1|0
1642520120000|2022-01-18 15:35:20|10786.09|10786.09|10786.09|10786.09|10786.09|10786.09|10786.09|10786.09|0
1642520140000|2022-01-18 15:35:40|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|10785.62|0
1642520170000|2022-01-18 15:36:10|10788.84|10788.84|10786.09|10786.09|10789.31|10789.31|10786.09|10786.09|0
1642520200000|2022-01-18 15:36:40|10784.48|10784.48|10782.23|10782.23|10786.09|10786.09|10782.23|10782.23|0
1642520230000|2022-01-18 15:37:10|10780.77|10780.77|10779.32|10779.32|10780.77|10780.77|10779.32|10779.32|0
1642520250000|2022-01-18 15:37:30|10780.93|10780.93|10781.22|10781.22|10781.22|10781.22|10780.93|10780.93|0
1642520270000|2022-01-18 15:37:50|10782.32|10782.32|10783.04|10783.04|10783.04|10783.04|10782.32|10782.32|0
1642520290000|2022-01-18 15:38:10|10784.65|10784.65|10785.75|10785.75|10785.75|10785.75|10784.65|10784.65|0
1642520300000|2022-01-18 15:38:20|10784.65|10784.65|10785.12|10785.12|10785.12|10785.12|10784.65|10784.65|0
1642520320000|2022-01-18 15:38:40|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|0
1642520350000|2022-01-18 15:39:10|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|0
1642520360000|2022-01-18 15:39:20|10785.72|10785.72|10780.91|10780.91|10785.72|10785.72|10780.91|10780.91|0
1642520380000|2022-01-18 15:39:40|10782.52|10782.52|10782.52|10782.52|10782.52|10782.52|10782.52|10782.52|0
1642520400000|2022-01-18 15:40:00|10780.91|10780.91|10779.97|10779.97|10780.91|10780.91|10779.97|10779.97|0
1642520410000|2022-01-18 15:40:10|10778.36|10778.36|10778.36|10778.36|10778.36|10778.36|10778.36|10778.36|0
1642520420000|2022-01-18 15:40:20|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|0
1642520450000|2022-01-18 15:40:50|10777.14|10777.14|10777.14|10777.14|10777.14|10777.14|10777.14|10777.14|0
1642520470000|2022-01-18 15:41:10|10775.53|10775.53|10775.53|10775.53|10775.53|10775.53|10775.53|10775.53|0
1642520500000|2022-01-18 15:41:40|10776.13|10776.13|10774.52|10774.52|10776.13|10776.13|10774.52|10774.52|0
1642520510000|2022-01-18 15:41:50|10774.05|10774.05|10774.05|10774.05|10774.05|10774.05|10774.05|10774.05|0
1642520520000|2022-01-18 15:42:00|10772.44|10772.44|10772.44|10772.44|10772.44|10772.44|10772.44|10772.44|0
1642520590000|2022-01-18 15:43:10|10774.05|10774.05|10777.5|10777.5|10778.79|10778.79|10774.05|10774.05|0
1642520600000|2022-01-18 15:43:20|10778.79|10778.79|10778.79|10778.79|10778.79|10778.79|10778.79|10778.79|0
1642520610000|2022-01-18 15:43:30|10779.37|10779.37|10779.37|10779.37|10779.37|10779.37|10779.37|10779.37|0
1642520620000|2022-01-18 15:43:40|10780.31|10780.31|10780.31|10780.31|10780.31|10780.31|10780.31|10780.31|0
1642520630000|2022-01-18 15:43:50|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|0
1642520650000|2022-01-18 15:44:10|10784.55|10784.55|10781.33|10781.33|10784.55|10784.55|10781.33|10781.33|0
1642520660000|2022-01-18 15:44:20|10782.94|10782.94|10784.55|10784.55|10784.55|10784.55|10782.94|10782.94|0
1642520670000|2022-01-18 15:44:30|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|10782.94|0
1642520700000|2022-01-18 15:45:00|10783.88|10783.88|10784.61|10784.61|10784.61|10784.61|10783.88|10783.88|0
1642520710000|2022-01-18 15:45:10|10784.14|10784.14|10784.14|10784.14|10784.14|10784.14|10784.14|10784.14|0
1642520740000|2022-01-18 15:45:40|10782.53|10782.53|10782.53|10782.53|10782.53|10782.53|10782.53|10782.53|0
1642520750000|2022-01-18 15:45:50|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|0
1642520760000|2022-01-18 15:46:00|10780.2|10780.2|10778.32|10778.32|10780.2|10780.2|10778.32|10778.32|0
1642520770000|2022-01-18 15:46:10|10775.1|10775.1|10775.1|10775.1|10775.1|10775.1|10775.1|10775.1|0
1642520820000|2022-01-18 15:47:00|10777.29|10777.29|10777.76|10777.76|10777.76|10777.76|10777.29|10777.29|0
1642520830000|2022-01-18 15:47:10|10778.23|10778.23|10778.23|10778.23|10778.23|10778.23|10778.23|10778.23|0
1642520870000|2022-01-18 15:47:50|10779.84|10779.84|10780.31|10780.31|10780.31|10780.31|10779.84|10779.84|0
1642520880000|2022-01-18 15:48:00|10781.92|10781.92|10780.31|10780.31|10781.92|10781.92|10780.31|10780.31|0
1642520920000|2022-01-18 15:48:40|10780.89|10780.89|10780.89|10780.89|10780.89|10780.89|10780.89|10780.89|0
1642520930000|2022-01-18 15:48:50|10781.83|10781.83|10780.99|10780.99|10782.12|10782.12|10780.99|10780.99|0
1642520950000|2022-01-18 15:49:10|10784.21|10784.21|10784.21|10784.21|10784.21|10784.21|10784.21|10784.21|0
1642520960000|2022-01-18 15:49:20|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|0
1642520990000|2022-01-18 15:49:50|10787.12|10787.12|10787.12|10787.12|10787.12|10787.12|10787.12|10787.12|0
1642521000000|2022-01-18 15:50:00|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|0
1642521010000|2022-01-18 15:50:10|10783.91|10783.91|10780.69|10780.69|10783.91|10783.91|10780.69|10780.69|0
1642521020000|2022-01-18 15:50:20|10779.08|10779.08|10783.91|10783.91|10783.91|10783.91|10779.08|10779.08|0
1642521130000|2022-01-18 15:52:10|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|10785.52|0
1642521150000|2022-01-18 15:52:30|10784.65|10784.65|10783.92|10783.92|10784.65|10784.65|10783.92|10783.92|0
1642521170000|2022-01-18 15:52:50|10785.01|10785.01|10785.01|10785.01|10785.01|10785.01|10785.01|10785.01|0
1642521190000|2022-01-18 15:53:10|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|10781.8|0
1642521200000|2022-01-18 15:53:20|10781.33|10781.33|10781.33|10781.33|10781.33|10781.33|10781.33|10781.33|0
1642521220000|2022-01-18 15:53:40|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|0
1642521240000|2022-01-18 15:54:00|10780.3|10780.3|10780.3|10780.3|10780.3|10780.3|10780.3|10780.3|0
1642521250000|2022-01-18 15:54:10|10781.91|10781.91|10781.91|10781.91|10781.91|10781.91|10781.91|10781.91|0
1642521270000|2022-01-18 15:54:30|10782.38|10782.38|10782.38|10782.38|10782.38|10782.38|10782.38|10782.38|0
1642521290000|2022-01-18 15:54:50|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|0
1642521300000|2022-01-18 15:55:00|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|0
1642521370000|2022-01-18 15:56:10|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|0
1642521380000|2022-01-18 15:56:20|10777.34|10777.34|10777.34|10777.34|10777.34|10777.34|10777.34|10777.34|0
1642521420000|2022-01-18 15:57:00|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|0
1642521440000|2022-01-18 15:57:20|10779.53|10779.53|10779.53|10779.53|10779.53|10779.53|10777.92|10777.92|0
1642521450000|2022-01-18 15:57:30|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|10777.92|0
1642521480000|2022-01-18 15:58:00|10779.01|10779.01|10779.01|10779.01|10779.01|10779.01|10779.01|10779.01|0
1642521490000|2022-01-18 15:58:10|10779.66|10779.66|10780.94|10780.94|10780.94|10780.94|10779.66|10779.66|0
1642521500000|2022-01-18 15:58:20|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|0
1642521570000|2022-01-18 15:59:30|10780|10780|10780|10780|10780|10780|10780|10780|0
1642521640000|2022-01-18 16:00:40|10778.39|10778.39|10778.95|10778.95|10779.53|10779.53|10777.92|10777.92|0
1642521650000|2022-01-18 16:00:50|10778.48|10778.48|10778.48|10778.48|10778.48|10778.48|10778.48|10778.48|0
1642521680000|2022-01-18 16:01:20|10777.54|10777.54|10777.54|10777.54|10777.54|10777.54|10777.54|10777.54|0
1642521700000|2022-01-18 16:01:40|10778.01|10778.01|10778.01|10778.01|10778.01|10778.01|10778.01|10778.01|0
1642521710000|2022-01-18 16:01:50|10776.4|10776.4|10778.01|10778.01|10778.01|10778.01|10776.4|10776.4|0
1642521730000|2022-01-18 16:02:10|10777.72|10777.72|10777.43|10777.43|10777.72|10777.72|10777.43|10777.43|0
1642521740000|2022-01-18 16:02:20|10778.53|10778.53|10778.53|10778.53|10778.53|10778.53|10778.53|10778.53|0
1642521790000|2022-01-18 16:03:10|10778.99|10778.99|10778.99|10778.99|10778.99|10778.99|10778.99|10778.99|0
1642521800000|2022-01-18 16:03:20|10777.39|10777.39|10777.86|10777.86|10777.86|10777.86|10777.39|10777.39|0
1642521810000|2022-01-18 16:03:30|10776.25|10776.25|10776.25|10776.25|10776.25|10776.25|10776.25|10776.25|0
1642521820000|2022-01-18 16:03:40|10774.64|10774.64|10774.64|10774.64|10774.64|10774.64|10774.64|10774.64|0
1642521830000|2022-01-18 16:03:50|10773.54|10773.54|10774.64|10774.64|10774.64|10774.64|10773.54|10773.54|0
1642521850000|2022-01-18 16:04:10|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|10773.03|0
1642521860000|2022-01-18 16:04:20|10771.62|10771.62|10771.62|10771.62|10771.62|10771.62|10771.62|10771.62|0
1642521870000|2022-01-18 16:04:30|10772.09|10772.09|10772.09|10772.09|10772.09|10772.09|10772.09|10772.09|0
1642521920000|2022-01-18 16:05:20|10772.67|10772.67|10772.67|10772.67|10772.67|10772.67|10772.67|10772.67|0
1642521950000|2022-01-18 16:05:50|10773.25|10773.25|10774.01|10774.01|10774.01|10774.01|10773.25|10773.25|0
1642521960000|2022-01-18 16:06:00|10774.48|10774.48|10774.48|10774.48|10774.48|10774.48|10772.87|10772.87|0
1642521980000|2022-01-18 16:06:20|10776.09|10776.09|10774.48|10774.48|10776.09|10776.09|10774.48|10774.48|0
1642522020000|2022-01-18 16:07:00|10774.01|10774.01|10772.4|10772.4|10774.01|10774.01|10772.4|10772.4|0
1642522030000|2022-01-18 16:07:10|10772.11|10772.11|10772.11|10772.11|10772.11|10772.11|10772.11|10772.11|0
1642522040000|2022-01-18 16:07:20|10773.72|10773.72|10772.11|10772.11|10773.72|10773.72|10772.11|10772.11|0
1642522060000|2022-01-18 16:07:40|10770.99|10770.99|10773.24|10773.24|10773.24|10773.24|10770.99|10770.99|0
1642522070000|2022-01-18 16:07:50|10772.95|10772.95|10772.95|10772.95|10772.95|10772.95|10772.95|10772.95|0
1642522080000|2022-01-18 16:08:00|10772.48|10772.48|10772.48|10772.48|10772.48|10772.48|10772.48|10772.48|0
1642522120000|2022-01-18 16:08:40|10771.9|10771.9|10773.22|10773.22|10773.22|10773.22|10771.61|10771.61|0
1642522130000|2022-01-18 16:08:50|10771.61|10771.61|10773.22|10773.22|10774.83|10774.83|10771.61|10771.61|0
1642522140000|2022-01-18 16:09:00|10774.83|10774.83|10774.83|10774.83|10776.44|10776.44|10773.22|10773.22|0
1642522150000|2022-01-18 16:09:10|10773.54|10773.54|10773.54|10773.54|10773.54|10773.54|10773.54|10773.54|0
1642522160000|2022-01-18 16:09:20|10775.15|10775.15|10775.15|10775.15|10775.15|10775.15|10775.15|10775.15|0
1642522180000|2022-01-18 16:09:40|10774.03|10774.03|10774.5|10774.5|10774.5|10774.5|10774.03|10774.03|0
1642522190000|2022-01-18 16:09:50|10774.79|10774.79|10775.26|10775.26|10775.26|10775.26|10774.79|10774.79|0
1642522210000|2022-01-18 16:10:10|10780.08|10780.08|10780.08|10780.08|10780.08|10780.08|10780.08|10780.08|0
1642522220000|2022-01-18 16:10:20|10781.18|10781.18|10781.18|10781.18|10781.18|10781.18|10781.18|10781.18|0
1642522250000|2022-01-18 16:10:50|10780.05|10780.05|10780.05|10780.05|10780.05|10780.05|10780.05|10780.05|0
1642522260000|2022-01-18 16:11:00|10784.87|10784.87|10784.87|10784.87|10784.87|10784.87|10784.87|10784.87|0
1642522270000|2022-01-18 16:11:10|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|10783.26|0
1642522310000|2022-01-18 16:11:50|10781.66|10781.66|10783.26|10783.26|10783.26|10783.26|10781.66|10781.66|0
1642522320000|2022-01-18 16:12:00|10781.66|10781.66|10781.66|10781.66|10781.66|10781.66|10780.05|10780.05|0
1642522330000|2022-01-18 16:12:10|10782.78|10782.78|10780.98|10780.98|10782.78|10782.78|10780.98|10780.98|0
1642522340000|2022-01-18 16:12:20|10782.59|10782.59|10783.06|10783.06|10783.06|10783.06|10782.59|10782.59|0
1642522360000|2022-01-18 16:12:40|10784.67|10784.67|10784.67|10784.67|10784.67|10784.67|10784.67|10784.67|0
1642522380000|2022-01-18 16:13:00|10783.57|10783.57|10783.57|10783.57|10783.57|10783.57|10783.57|10783.57|0
1642522390000|2022-01-18 16:13:10|10783.28|10783.28|10786.5|10786.5|10786.5|10786.5|10783.28|10783.28|0
1642522420000|2022-01-18 16:13:40|10784.89|10784.89|10784.89|10784.89|10784.89|10784.89|10784.89|10784.89|0
1642522430000|2022-01-18 16:13:50|10785.99|10785.99|10785.99|10785.99|10785.99|10785.99|10785.99|10785.99|0
1642522450000|2022-01-18 16:14:10|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|0
1642522470000|2022-01-18 16:14:30|10788.69|10788.69|10788.69|10788.69|10788.69|10788.69|10788.69|10788.69|0
1642522480000|2022-01-18 16:14:40|10787.6|10787.6|10786.47|10786.47|10787.6|10787.6|10786.47|10786.47|0
1642522490000|2022-01-18 16:14:50|10784.86|10784.86|10784.86|10784.86|10784.86|10784.86|10784.86|10784.86|0
1642522500000|2022-01-18 16:15:00|10783.77|10783.77|10781.22|10781.22|10783.77|10783.77|10781.22|10781.22|0
1642522510000|2022-01-18 16:15:10|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|10782.5|0
1642522520000|2022-01-18 16:15:20|10783.6|10783.6|10785.21|10785.21|10785.21|10785.21|10783.6|10783.6|0
1642522540000|2022-01-18 16:15:40|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|0
1642522550000|2022-01-18 16:15:50|10788.22|10788.22|10790.3|10790.3|10790.3|10790.3|10788.22|10788.22|0
1642522560000|2022-01-18 16:16:00|10791.03|10791.03|10792.73|10792.73|10792.73|10792.73|10791.03|10791.03|0
1642522580000|2022-01-18 16:16:20|10792.09|10792.09|10792.09|10792.09|10792.09|10792.09|10792.09|10792.09|0
1642522600000|2022-01-18 16:16:40|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|10790.99|0
1642522610000|2022-01-18 16:16:50|10795.81|10795.81|10793.49|10793.49|10795.81|10795.81|10793.49|10793.49|0
1642522640000|2022-01-18 16:17:20|10791.88|10791.88|10791.88|10791.88|10791.88|10791.88|10791.88|10791.88|0
1642522650000|2022-01-18 16:17:30|10791.41|10791.41|10791.41|10791.41|10791.41|10791.41|10791.41|10791.41|0
1642522670000|2022-01-18 16:17:50|10788.13|10788.13|10788.13|10788.13|10788.13|10788.13|10786.52|10786.52|0
1642522710000|2022-01-18 16:18:30|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|0
1642522720000|2022-01-18 16:18:40|10788.64|10788.64|10788.64|10788.64|10790.25|10790.25|10788.64|10788.64|0
1642522730000|2022-01-18 16:18:50|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|0
1642522740000|2022-01-18 16:19:00|10786.39|10786.39|10785.88|10785.88|10787.48|10787.48|10785.88|10785.88|0
1642522750000|2022-01-18 16:19:10|10787.29|10787.29|10787.29|10787.29|10787.29|10787.29|10787.29|10787.29|0
1642522760000|2022-01-18 16:19:20|10787.76|10787.76|10789.83|10789.83|10789.83|10789.83|10787.76|10787.76|0
1642522770000|2022-01-18 16:19:30|10790.43|10790.43|10789.79|10789.79|10790.43|10790.43|10786.57|10786.57|0
1642522780000|2022-01-18 16:19:40|10786.57|10786.57|10788.18|10788.18|10788.18|10788.18|10786.57|10786.57|0
1642522790000|2022-01-18 16:19:50|10787.71|10787.71|10787.42|10787.42|10787.71|10787.71|10787.42|10787.42|0
1642522800000|2022-01-18 16:20:00|10786.01|10786.01|10787.51|10787.51|10787.51|10787.51|10785.9|10785.9|0
1642522830000|2022-01-18 16:20:30|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|10788.63|0
1642522850000|2022-01-18 16:20:50|10788.17|10788.17|10788.46|10788.46|10788.46|10788.46|10786.56|10786.56|0
1642522860000|2022-01-18 16:21:00|10789.55|10789.55|10789.55|10789.55|10789.55|10789.55|10789.55|10789.55|0
1642522870000|2022-01-18 16:21:10|10787.94|10787.94|10787.94|10787.94|10787.94|10787.94|10787.94|10787.94|0
1642522880000|2022-01-18 16:21:20|10788.41|10788.41|10788.41|10788.41|10788.41|10788.41|10788.41|10788.41|0
1642522890000|2022-01-18 16:21:30|10789.35|10789.35|10789.35|10789.35|10789.35|10789.35|10789.35|10789.35|0
1642522920000|2022-01-18 16:22:00|10788.41|10788.41|10788.12|10788.12|10788.41|10788.41|10788.12|10788.12|0
1642522960000|2022-01-18 16:22:40|10788.59|10788.59|10788.59|10788.59|10788.59|10788.59|10788.59|10788.59|0
1642522980000|2022-01-18 16:23:00|10789.69|10789.69|10789.69|10789.69|10789.69|10789.69|10789.69|10789.69|0
1642523020000|2022-01-18 16:23:40|10791.29|10791.29|10791.29|10791.29|10791.29|10791.29|10791.29|10791.29|0
1642523030000|2022-01-18 16:23:50|10789.69|10789.69|10789.69|10789.69|10789.69|10789.69|10789.69|10789.69|0
1642523040000|2022-01-18 16:24:00|10789.22|10789.22|10788.93|10788.93|10789.22|10789.22|10788.93|10788.93|0
1642523050000|2022-01-18 16:24:10|10787.32|10787.32|10785.13|10785.13|10787.32|10787.32|10785.13|10785.13|0
1642523060000|2022-01-18 16:24:20|10783.52|10783.52|10783.52|10783.52|10783.52|10783.52|10783.52|10783.52|0
1642523070000|2022-01-18 16:24:30|10782.58|10782.58|10780.97|10780.97|10782.58|10782.58|10779.37|10779.37|0
1642523080000|2022-01-18 16:24:40|10782.07|10782.07|10782.07|10782.07|10782.07|10782.07|10782.07|10782.07|0
1642523110000|2022-01-18 16:25:10|10780.46|10780.46|10778.57|10778.57|10780.46|10780.46|10778.57|10778.57|0
1642523140000|2022-01-18 16:25:40|10777.48|10777.48|10777.48|10777.48|10777.48|10777.48|10777.48|10777.48|0
1642523150000|2022-01-18 16:25:50|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|10779.09|0
1642523160000|2022-01-18 16:26:00|10778.15|10778.15|10778.15|10778.15|10778.15|10778.15|10778.15|10778.15|0
1642523180000|2022-01-18 16:26:20|10777.42|10777.42|10775.81|10775.81|10777.42|10777.42|10775.81|10775.81|0
1642523190000|2022-01-18 16:26:30|10775.52|10775.52|10778.74|10778.74|10778.74|10778.74|10775.52|10775.52|0
1642523200000|2022-01-18 16:26:40|10780.35|10780.35|10778.74|10778.74|10780.35|10780.35|10778.27|10778.27|0
1642523210000|2022-01-18 16:26:50|10778.27|10778.27|10778.27|10778.27|10778.27|10778.27|10778.27|10778.27|0
1642523240000|2022-01-18 16:27:20|10777.14|10777.14|10776.7|10776.7|10777.43|10777.43|10776.7|10776.7|0
1642523270000|2022-01-18 16:27:50|10776.24|10776.24|10776.24|10776.24|10776.24|10776.24|10776.24|10776.24|0
1642523290000|2022-01-18 16:28:10|10774.63|10774.63|10774.63|10774.63|10774.63|10774.63|10774.63|10774.63|0
1642523300000|2022-01-18 16:28:20|10775.1|10775.1|10775.57|10775.57|10775.57|10775.57|10775.1|10775.1|0
1642523310000|2022-01-18 16:28:30|10776.04|10776.04|10776.04|10776.04|10776.04|10776.04|10776.04|10776.04|0
1642523320000|2022-01-18 16:28:40|10775.44|10775.44|10774.71|10774.71|10775.44|10775.44|10774.71|10774.71|0
1642523350000|2022-01-18 16:29:10|10774.13|10774.13|10773.66|10773.66|10774.13|10774.13|10773.66|10773.66|0
1642523360000|2022-01-18 16:29:20|10773.37|10773.37|10773.37|10773.37|10773.37|10773.37|10773.37|10773.37|0
1642523370000|2022-01-18 16:29:30|10772.64|10772.64|10774.25|10774.25|10774.25|10774.25|10771.03|10771.03|0
1642523380000|2022-01-18 16:29:40|10772.79|10772.79|10769.32|10769.32|10773.26|10773.26|10769.32|10769.32|0
1642523390000|2022-01-18 16:29:50|10772.54|10772.54|10771.81|10771.81|10772.54|10772.54|10771.81|10771.81|0
1642580100000|2022-01-19 08:15:00|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|0
1642580120000|2022-01-19 08:15:20|10749.8|10749.8|10749.8|10749.8|10749.8|10749.8|10749.8|10749.8|0
1642580160000|2022-01-19 08:16:00|10748.86|10748.86|10744.04|10744.04|10748.86|10748.86|10744.04|10744.04|0
1642580170000|2022-01-19 08:16:10|10742.43|10742.43|10741.34|10741.34|10742.43|10742.43|10741.34|10741.34|0
1642580180000|2022-01-19 08:16:20|10744.55|10744.55|10744.55|10744.55|10744.55|10744.55|10744.55|10744.55|0
1642580200000|2022-01-19 08:16:40|10745.65|10745.65|10745.65|10745.65|10745.65|10745.65|10745.65|10745.65|0
1642580230000|2022-01-19 08:17:10|10742.43|10742.43|10737.34|10737.34|10742.43|10742.43|10737.34|10737.34|0
1642580240000|2022-01-19 08:17:20|10738.79|10738.79|10740.4|10740.4|10740.4|10740.4|10738.79|10738.79|0
1642580300000|2022-01-19 08:18:20|10740.91|10740.91|10741.51|10741.51|10741.51|10741.51|10740.91|10740.91|0
1642580310000|2022-01-19 08:18:30|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|0
1642580350000|2022-01-19 08:19:10|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|0
1642580400000|2022-01-19 08:20:00|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|10739.9|0
1642580420000|2022-01-19 08:20:20|10741.36|10741.36|10732.86|10732.86|10741.36|10741.36|10730.51|10730.51|0
1642580430000|2022-01-19 08:20:30|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|10729.64|10729.64|0
1642580440000|2022-01-19 08:20:40|10731.72|10731.72|10732.19|10732.19|10732.19|10732.19|10731.72|10731.72|0
1642580460000|2022-01-19 08:21:00|10728.98|10728.98|10733.65|10733.65|10733.8|10733.8|10728.98|10728.98|0
1642580470000|2022-01-19 08:21:10|10734.59|10734.59|10734.07|10734.07|10736.19|10736.19|10732.98|10732.98|0
1642580480000|2022-01-19 08:21:20|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|10731.88|0
1642580490000|2022-01-19 08:21:30|10733.49|10733.49|10733.49|10733.49|10733.49|10733.49|10733.49|10733.49|0
1642580510000|2022-01-19 08:21:50|10734.59|10734.59|10734.59|10734.59|10734.59|10734.59|10734.59|10734.59|0
1642580520000|2022-01-19 08:22:00|10731.37|10731.37|10730.9|10730.9|10731.37|10731.37|10730.9|10730.9|0
1642580530000|2022-01-19 08:22:10|10732|10732|10732.72|10732.72|10732.72|10732.72|10732|10732|0
1642580540000|2022-01-19 08:22:20|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|0
1642580560000|2022-01-19 08:22:40|10732.72|10732.72|10732.77|10732.77|10734.18|10734.18|10732.72|10732.72|0
1642580580000|2022-01-19 08:23:00|10733.24|10733.24|10733.24|10733.24|10733.24|10733.24|10733.24|10733.24|0
1642580610000|2022-01-19 08:23:30|10732.51|10732.51|10732.51|10732.51|10732.51|10732.51|10732.51|10732.51|0
1642580630000|2022-01-19 08:23:50|10729.3|10729.3|10729.3|10729.3|10729.3|10729.3|10729.3|10729.3|0
1642580640000|2022-01-19 08:24:00|10728.2|10728.2|10728.2|10728.2|10728.2|10728.2|10728.2|10728.2|0
1642580660000|2022-01-19 08:24:20|10728.93|10728.93|10728.93|10728.93|10728.93|10728.93|10728.93|10728.93|0
1642580670000|2022-01-19 08:24:30|10730.02|10730.02|10728.82|10728.82|10730.49|10730.49|10728.82|10728.82|0
1642580700000|2022-01-19 08:25:00|10728.09|10728.09|10725.17|10725.17|10728.09|10728.09|10725.17|10725.17|0
1642580710000|2022-01-19 08:25:10|10723.3|10723.3|10723.3|10723.3|10723.3|10723.3|10723.3|10723.3|0
1642580760000|2022-01-19 08:26:00|10721.42|10721.42|10721.42|10721.42|10721.42|10721.42|10720.82|10720.82|0
1642580770000|2022-01-19 08:26:10|10726.24|10726.24|10726.24|10726.24|10731.07|10731.07|10726.24|10726.24|0
1642580780000|2022-01-19 08:26:20|10729.46|10729.46|10729.46|10729.46|10729.46|10729.46|10729.46|10729.46|0
1642580810000|2022-01-19 08:26:50|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|0
1642580820000|2022-01-19 08:27:00|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|0
1642580830000|2022-01-19 08:27:10|10732.81|10732.81|10733.28|10733.28|10733.28|10733.28|10732.81|10732.81|0
1642580840000|2022-01-19 08:27:20|10734.73|10734.73|10734.73|10734.73|10734.73|10734.73|10734.73|10734.73|0
1642580860000|2022-01-19 08:27:40|10747.19|10747.19|10750.39|10750.39|10750.39|10750.39|10747.19|10747.19|0
1642580890000|2022-01-19 08:28:10|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|0
1642580900000|2022-01-19 08:28:20|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|0
1642580910000|2022-01-19 08:28:30|10758.79|10758.79|10757.63|10757.63|10760.84|10760.84|10757.63|10757.63|0
1642580920000|2022-01-19 08:28:40|10758.1|10758.1|10758.1|10758.1|10758.1|10758.1|10758.1|10758.1|0
1642580940000|2022-01-19 08:29:00|10757.63|10757.63|10757.63|10757.63|10757.63|10757.63|10757.63|10757.63|0
1642581000000|2022-01-19 08:30:00|10760.84|10760.84|10748.56|10748.56|10760.84|10760.84|10748.56|10748.56|0
1642581020000|2022-01-19 08:30:20|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|0
1642581030000|2022-01-19 08:30:30|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|10753.86|0
1642581040000|2022-01-19 08:30:40|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|0
1642581050000|2022-01-19 08:30:50|10751.65|10751.65|10740.48|10740.48|10751.65|10751.65|10740.48|10740.48|0
1642581070000|2022-01-19 08:31:10|10739.75|10739.75|10739.75|10739.75|10739.75|10739.75|10739.75|10739.75|0
1642581100000|2022-01-19 08:31:40|10738.14|10738.14|10733.83|10733.83|10738.14|10738.14|10733.83|10733.83|0
1642581110000|2022-01-19 08:31:50|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|0
1642581140000|2022-01-19 08:32:20|10733.21|10733.21|10734.82|10734.82|10734.82|10734.82|10733.21|10733.21|0
1642581200000|2022-01-19 08:33:20|10734.35|10734.35|10734.82|10734.82|10734.82|10734.82|10734.35|10734.35|0
1642581210000|2022-01-19 08:33:30|10732.94|10732.94|10732.94|10732.94|10732.94|10732.94|10732.94|10732.94|0
1642581220000|2022-01-19 08:33:40|10728.12|10728.12|10723.74|10723.74|10728.12|10728.12|10723.74|10723.74|0
1642581260000|2022-01-19 08:34:20|10722.8|10722.8|10721.34|10721.34|10722.8|10722.8|10721.34|10721.34|0
1642581270000|2022-01-19 08:34:30|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|0
1642581280000|2022-01-19 08:34:40|10719.66|10719.66|10727.19|10727.19|10728.8|10728.8|10719.66|10719.66|0
1642581340000|2022-01-19 08:35:40|10724.94|10724.94|10724.94|10724.94|10724.94|10724.94|10724.94|10724.94|0
1642581350000|2022-01-19 08:35:50|10726.55|10726.55|10727.35|10727.35|10727.93|10727.93|10726.55|10726.55|0
1642581360000|2022-01-19 08:36:00|10732.92|10732.92|10734.52|10734.52|10734.52|10734.52|10732.92|10732.92|0
1642581370000|2022-01-19 08:36:10|10735.98|10735.98|10737.86|10737.86|10737.86|10737.86|10735.98|10735.98|0
1642581380000|2022-01-19 08:36:20|10741.08|10741.08|10744.29|10744.29|10744.29|10744.29|10741.08|10741.08|0
1642581410000|2022-01-19 08:36:50|10745.9|10745.9|10748.09|10748.09|10748.09|10748.09|10745.9|10745.9|0
1642581420000|2022-01-19 08:37:00|10746.48|10746.48|10746.48|10746.48|10746.48|10746.48|10746.48|10746.48|0
1642581430000|2022-01-19 08:37:10|10746.01|10746.01|10746.01|10746.01|10746.01|10746.01|10746.01|10746.01|0
1642581440000|2022-01-19 08:37:20|10742.8|10742.8|10743.46|10743.46|10743.46|10743.46|10741.86|10741.86|0
1642581460000|2022-01-19 08:37:40|10740.25|10740.25|10740.25|10740.25|10740.25|10740.25|10740.25|10740.25|0
1642581500000|2022-01-19 08:38:20|10742.5|10742.5|10742.5|10742.5|10742.5|10742.5|10742.5|10742.5|0
1642581510000|2022-01-19 08:38:30|10747.33|10747.33|10745.45|10745.45|10747.33|10747.33|10745.45|10745.45|0
1642581540000|2022-01-19 08:39:00|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|0
1642581550000|2022-01-19 08:39:10|10739.9|10739.9|10731.27|10731.27|10739.9|10739.9|10729.67|10729.67|0
1642581560000|2022-01-19 08:39:20|10736.1|10736.1|10727.41|10727.41|10736.1|10736.1|10727.41|10727.41|0
1642581600000|2022-01-19 08:40:00|10729.01|10729.01|10723.61|10723.61|10729.01|10729.01|10723.61|10723.61|0
1642581610000|2022-01-19 08:40:10|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|10722.51|0
1642581640000|2022-01-19 08:40:40|10719.23|10719.23|10720.63|10720.63|10720.63|10720.63|10719.23|10719.23|0
1642581660000|2022-01-19 08:41:00|10719.54|10719.54|10719.54|10719.54|10719.54|10719.54|10719.54|10719.54|0
1642581670000|2022-01-19 08:41:10|10721.15|10721.15|10720.42|10720.42|10722.03|10722.03|10720.42|10720.42|0
1642581690000|2022-01-19 08:41:30|10721.15|10721.15|10722.34|10722.34|10722.34|10722.34|10721.15|10721.15|0
1642581700000|2022-01-19 08:41:40|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|0
1642581730000|2022-01-19 08:42:10|10722.75|10722.75|10722.75|10722.75|10722.75|10722.75|10722.75|10722.75|0
1642581740000|2022-01-19 08:42:20|10729.65|10729.65|10728.51|10728.51|10729.65|10729.65|10728.04|10728.04|0
1642581750000|2022-01-19 08:42:30|10732.89|10732.89|10731.79|10731.79|10732.89|10732.89|10731.79|10731.79|0
1642581760000|2022-01-19 08:42:40|10733.2|10733.2|10734.22|10734.22|10734.22|10734.22|10733.2|10733.2|0
1642581770000|2022-01-19 08:42:50|10735.09|10735.09|10738.31|10738.31|10738.31|10738.31|10735.09|10735.09|0
1642581780000|2022-01-19 08:43:00|10739.92|10739.92|10739.92|10739.92|10739.92|10739.92|10739.92|10739.92|0
1642581790000|2022-01-19 08:43:10|10740.64|10740.64|10739.52|10739.52|10740.64|10740.64|10739.52|10739.52|0
1642581800000|2022-01-19 08:43:20|10740.46|10740.46|10740.46|10740.46|10740.46|10740.46|10740.46|10740.46|0
1642581810000|2022-01-19 08:43:30|10741.18|10741.18|10741.18|10741.18|10741.18|10741.18|10741.18|10741.18|0
1642581820000|2022-01-19 08:43:40|10740.46|10740.46|10740.46|10740.46|10740.46|10740.46|10740.46|10740.46|0
1642581840000|2022-01-19 08:44:00|10741.91|10741.91|10741.91|10741.91|10741.91|10741.91|10741.91|10741.91|0
1642581870000|2022-01-19 08:44:30|10741.44|10741.44|10741.44|10741.44|10746.27|10746.27|10741.44|10741.44|0
1642581880000|2022-01-19 08:44:40|10742.02|10742.02|10740.57|10740.57|10742.02|10742.02|10740.57|10740.57|0
1642581940000|2022-01-19 08:45:40|10742.76|10742.76|10749.62|10749.62|10749.62|10749.62|10742.76|10742.76|0
1642581950000|2022-01-19 08:45:50|10751.07|10751.07|10751.07|10751.07|10751.07|10751.07|10751.07|10751.07|0
1642581960000|2022-01-19 08:46:00|10752.87|10752.87|10755.14|10755.14|10755.14|10755.14|10752.87|10752.87|0
1642581970000|2022-01-19 08:46:10|10756.75|10756.75|10756.75|10756.75|10756.75|10756.75|10756.75|10756.75|0
1642581980000|2022-01-19 08:46:20|10753.53|10753.53|10753.53|10753.53|10753.53|10753.53|10753.53|10753.53|0
1642581990000|2022-01-19 08:46:30|10753.06|10753.06|10754.74|10754.74|10754.74|10754.74|10751.45|10751.45|0
1642582010000|2022-01-19 08:46:50|10749.92|10749.92|10752.46|10752.46|10752.46|10752.46|10749.92|10749.92|0
1642582020000|2022-01-19 08:47:00|10754.06|10754.06|10753.08|10753.08|10754.06|10754.06|10751.98|10751.98|0
1642582050000|2022-01-19 08:47:30|10752.61|10752.61|10749.9|10749.9|10752.61|10752.61|10749.9|10749.9|0
1642582090000|2022-01-19 08:48:10|10750.37|10750.37|10750.37|10750.37|10750.37|10750.37|10750.37|10750.37|0
1642582100000|2022-01-19 08:48:20|10755.2|10755.2|10756.07|10756.07|10756.07|10756.07|10755.2|10755.2|0
1642582130000|2022-01-19 08:48:50|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|0
1642582140000|2022-01-19 08:49:00|10755.19|10755.19|10754.46|10754.46|10755.19|10755.19|10754.46|10754.46|0
1642582190000|2022-01-19 08:49:50|10753.73|10753.73|10753.73|10753.73|10753.73|10753.73|10753.73|10753.73|0
1642582200000|2022-01-19 08:50:00|10753.15|10753.15|10749.47|10749.47|10753.15|10753.15|10749.47|10749.47|0
1642582210000|2022-01-19 08:50:10|10747.86|10747.86|10747.86|10747.86|10747.86|10747.86|10747.86|10747.86|0
1642582270000|2022-01-19 08:51:10|10746.12|10746.12|10746.12|10746.12|10746.12|10746.12|10746.12|10746.12|0
1642582290000|2022-01-19 08:51:30|10745.65|10745.65|10752.08|10752.08|10752.08|10752.08|10745.65|10745.65|0
1642582300000|2022-01-19 08:51:40|10750.47|10750.47|10750.47|10750.47|10750.47|10750.47|10750.47|10750.47|0
1642582320000|2022-01-19 08:52:00|10749.06|10749.06|10748.33|10748.33|10749.06|10749.06|10748.33|10748.33|0
1642582340000|2022-01-19 08:52:20|10741.9|10741.9|10741.9|10741.9|10741.9|10741.9|10741.9|10741.9|0
1642582350000|2022-01-19 08:52:30|10742.5|10742.5|10740.7|10740.7|10742.5|10742.5|10740.7|10740.7|0
1642582360000|2022-01-19 08:52:40|10741.46|10741.46|10740.02|10740.02|10741.46|10741.46|10737.08|10737.08|0
1642582390000|2022-01-19 08:53:10|10740.49|10740.49|10740.02|10740.02|10740.49|10740.49|10740.02|10740.02|0
1642582400000|2022-01-19 08:53:20|10740.31|10740.31|10740.31|10740.31|10740.31|10740.31|10740.31|10740.31|0
1642582410000|2022-01-19 08:53:30|10740.91|10740.91|10740.91|10740.91|10740.91|10740.91|10740.91|10740.91|0
1642582420000|2022-01-19 08:53:40|10745.73|10745.73|10743.61|10743.61|10746.83|10746.83|10743.61|10743.61|0
1642582430000|2022-01-19 08:53:50|10742|10742|10742|10742|10742|10742|10740.39|10740.39|0
1642582450000|2022-01-19 08:54:10|10743.93|10743.93|10743.93|10743.93|10743.93|10743.93|10743.93|10743.93|0
1642582460000|2022-01-19 08:54:20|10744.8|10744.8|10748.95|10748.95|10748.95|10748.95|10744.8|10744.8|0
1642582470000|2022-01-19 08:54:30|10750.56|10750.56|10751.87|10751.87|10751.87|10751.87|10749.83|10749.83|0
1642582490000|2022-01-19 08:54:50|10754.06|10754.06|10754.06|10754.06|10754.06|10754.06|10754.06|10754.06|0
1642582500000|2022-01-19 08:55:00|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|0
1642582530000|2022-01-19 08:55:30|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|0
1642582540000|2022-01-19 08:55:40|10766.25|10766.25|10766.25|10766.25|10766.25|10766.25|10766.25|10766.25|0
1642582550000|2022-01-19 08:55:50|10770.63|10770.63|10770.63|10770.63|10770.63|10770.63|10770.63|10770.63|0
1642582560000|2022-01-19 08:56:00|10772.24|10772.24|10767.42|10767.42|10772.24|10772.24|10767.42|10767.42|0
1642582580000|2022-01-19 08:56:20|10766.48|10766.48|10763.77|10763.77|10766.48|10766.48|10763.77|10763.77|0
1642582600000|2022-01-19 08:56:40|10765.38|10765.38|10765.38|10765.38|10765.38|10765.38|10765.38|10765.38|0
1642582630000|2022-01-19 08:57:10|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|10761.7|0
1642582640000|2022-01-19 08:57:20|10763.3|10763.3|10763.3|10763.3|10763.3|10763.3|10763.3|10763.3|0
1642582650000|2022-01-19 08:57:30|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|10764.91|0
1642582670000|2022-01-19 08:57:50|10764.18|10764.18|10764.18|10764.18|10764.18|10764.18|10764.18|10764.18|0
1642582690000|2022-01-19 08:58:10|10762.58|10762.58|10762.58|10762.58|10762.58|10762.58|10762.58|10762.58|0
1642582700000|2022-01-19 08:58:20|10767.87|10767.87|10777.95|10777.95|10777.95|10777.95|10767.87|10767.87|0
1642582720000|2022-01-19 08:58:40|10779.36|10779.36|10779.36|10779.36|10779.36|10779.36|10779.36|10779.36|0
1642582740000|2022-01-19 08:59:00|10778.26|10778.26|10775.76|10775.76|10778.26|10778.26|10775.76|10775.76|0
1642582760000|2022-01-19 08:59:20|10777.84|10777.84|10777.84|10777.84|10777.84|10777.84|10777.84|10777.84|0
1642582770000|2022-01-19 08:59:30|10779.45|10779.45|10776.23|10776.23|10779.45|10779.45|10776.23|10776.23|0
1642582800000|2022-01-19 09:00:00|10775.76|10775.76|10774.67|10774.67|10775.76|10775.76|10774.67|10774.67|0
1642582820000|2022-01-19 09:00:20|10775.95|10775.95|10775.95|10775.95|10775.95|10775.95|10775.95|10775.95|0
1642582830000|2022-01-19 09:00:30|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|0
1642582900000|2022-01-19 09:01:40|10780.26|10780.26|10779.79|10779.79|10780.26|10780.26|10779.32|10779.32|0
1642582950000|2022-01-19 09:02:30|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|0
1642582980000|2022-01-19 09:03:00|10777|10777|10783.08|10783.08|10783.08|10783.08|10777|10777|0
1642582990000|2022-01-19 09:03:10|10784.01|10784.01|10784.01|10784.01|10784.01|10784.01|10784.01|10784.01|0
1642583000000|2022-01-19 09:03:20|10792.06|10792.06|10792.06|10792.06|10792.06|10792.06|10792.06|10792.06|0
1642583020000|2022-01-19 09:03:40|10792.99|10792.99|10791.39|10791.39|10792.99|10792.99|10791.39|10791.39|0
1642583030000|2022-01-19 09:03:50|10793.79|10793.79|10795.39|10795.39|10795.39|10795.39|10793.79|10793.79|0
1642583040000|2022-01-19 09:04:00|10796.12|10796.12|10796.12|10796.12|10796.12|10796.12|10796.12|10796.12|0
1642583060000|2022-01-19 09:04:20|10797.22|10797.22|10804.66|10804.66|10805.39|10805.39|10797.22|10797.22|0
1642583070000|2022-01-19 09:04:30|10799.84|10799.84|10801.25|10801.25|10801.25|10801.25|10799.84|10799.84|0
1642583080000|2022-01-19 09:04:40|10802.34|10802.34|10802.34|10802.34|10802.34|10802.34|10802.34|10802.34|0
1642583100000|2022-01-19 09:05:00|10800.73|10800.73|10800.73|10800.73|10800.73|10800.73|10800.73|10800.73|0
1642583160000|2022-01-19 09:06:00|10805.56|10805.56|10805.56|10805.56|10805.56|10805.56|10805.56|10805.56|0
1642583190000|2022-01-19 09:06:30|10806.03|10806.03|10806.24|10806.24|10806.97|10806.97|10806.03|10806.03|0
1642583200000|2022-01-19 09:06:40|10803.02|10803.02|10802.35|10802.35|10803.02|10803.02|10801.42|10801.42|0
1642583250000|2022-01-19 09:07:30|10805.57|10805.57|10805.57|10805.57|10805.57|10805.57|10805.57|10805.57|0
1642583260000|2022-01-19 09:07:40|10804.84|10804.84|10803.75|10803.75|10804.84|10804.84|10803.75|10803.75|0
1642583270000|2022-01-19 09:07:50|10802.14|10802.14|10799.95|10799.95|10802.14|10802.14|10799.95|10799.95|0
1642583280000|2022-01-19 09:08:00|10797.6|10797.6|10798.07|10798.07|10798.07|10798.07|10797.6|10797.6|0
1642583310000|2022-01-19 09:08:30|10796.66|10796.66|10797.13|10797.13|10797.13|10797.13|10796.66|10796.66|0
1642583350000|2022-01-19 09:09:10|10798.74|10798.74|10797.13|10797.13|10798.74|10798.74|10797.13|10797.13|0
1642583370000|2022-01-19 09:09:30|10797.6|10797.6|10797.6|10797.6|10797.6|10797.6|10797.6|10797.6|0
1642583400000|2022-01-19 09:10:00|10801.29|10801.29|10801.29|10801.29|10801.29|10801.29|10801.29|10801.29|0
1642583420000|2022-01-19 09:10:20|10798.07|10798.07|10798.07|10798.07|10798.07|10798.07|10798.07|10798.07|0
1642583450000|2022-01-19 09:10:50|10797.6|10797.6|10794.9|10794.9|10797.6|10797.6|10794.9|10794.9|0
1642583470000|2022-01-19 09:11:10|10794.43|10794.43|10794.43|10794.43|10794.43|10794.43|10794.43|10794.43|0
1642583500000|2022-01-19 09:11:40|10793.96|10793.96|10793.96|10793.96|10793.96|10793.96|10793.96|10793.96|0
1642583520000|2022-01-19 09:12:00|10793.49|10793.49|10787.66|10787.66|10793.49|10793.49|10787.66|10787.66|0
1642583540000|2022-01-19 09:12:20|10786.93|10786.93|10787.51|10787.51|10787.51|10787.51|10786.93|10786.93|0
1642583590000|2022-01-19 09:13:10|10790.73|10790.73|10790.73|10790.73|10790.73|10790.73|10790.73|10790.73|0
1642583600000|2022-01-19 09:13:20|10791.31|10791.31|10791.31|10791.31|10791.31|10791.31|10791.31|10791.31|0
1642583630000|2022-01-19 09:13:50|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|0
1642583650000|2022-01-19 09:14:10|10794.5|10794.5|10794.5|10794.5|10794.5|10794.5|10794.5|10794.5|0
1642583680000|2022-01-19 09:14:40|10793.92|10793.92|10800.36|10800.36|10800.36|10800.36|10793.92|10793.92|0
1642583690000|2022-01-19 09:14:50|10798.75|10798.75|10799.22|10799.22|10799.22|10799.22|10798.75|10798.75|0
1642583700000|2022-01-19 09:15:00|10798.49|10798.49|10798.49|10798.49|10798.49|10798.49|10798.49|10798.49|0
1642583710000|2022-01-19 09:15:10|10799.22|10799.22|10800.83|10800.83|10800.83|10800.83|10799.22|10799.22|0
1642583740000|2022-01-19 09:15:40|10808.87|10808.87|10806.59|10806.59|10808.87|10808.87|10805.65|10805.65|0
1642583750000|2022-01-19 09:15:50|10807.75|10807.75|10807.75|10807.75|10807.75|10807.75|10807.75|10807.75|0
1642583800000|2022-01-19 09:16:40|10807.02|10807.02|10805.83|10805.83|10807.02|10807.02|10805.83|10805.83|0
1642583810000|2022-01-19 09:16:50|10806.3|10806.3|10803.08|10803.08|10806.3|10806.3|10803.08|10803.08|0
1642583830000|2022-01-19 09:17:10|10804.69|10804.69|10801.28|10801.28|10804.69|10804.69|10801.28|10801.28|0
1642583840000|2022-01-19 09:17:20|10802.89|10802.89|10801.95|10801.95|10802.89|10802.89|10801.95|10801.95|0
1642583850000|2022-01-19 09:17:30|10803.56|10803.56|10803.56|10803.56|10803.56|10803.56|10803.56|10803.56|0
1642583860000|2022-01-19 09:17:40|10804.65|10804.65|10810.89|10810.89|10810.89|10810.89|10804.65|10804.65|0
1642583870000|2022-01-19 09:17:50|10812.01|10812.01|10812.88|10812.88|10812.88|10812.88|10812.01|10812.01|0
1642583880000|2022-01-19 09:18:00|10816.1|10816.1|10811.86|10811.86|10818.29|10818.29|10811.86|10811.86|0
1642583890000|2022-01-19 09:18:10|10811.39|10811.39|10811.97|10811.97|10811.97|10811.97|10811.39|10811.39|0
1642583980000|2022-01-19 09:19:40|10812.91|10812.91|10812.91|10812.91|10812.91|10812.91|10812.91|10812.91|0
1642583990000|2022-01-19 09:19:50|10815.1|10815.1|10815.1|10815.1|10815.1|10815.1|10815.1|10815.1|0
1642584000000|2022-01-19 09:20:00|10811.88|10811.88|10811.41|10811.41|10811.88|10811.88|10811.41|10811.41|0
1642584010000|2022-01-19 09:20:10|10809.8|10809.8|10809.8|10809.8|10809.8|10809.8|10809.8|10809.8|0
1642584030000|2022-01-19 09:20:30|10811.41|10811.41|10814.63|10814.63|10816.24|10816.24|10811.41|10811.41|0
1642584070000|2022-01-19 09:21:10|10811.41|10811.41|10811.41|10811.41|10811.41|10811.41|10811.41|10811.41|0
1642584080000|2022-01-19 09:21:20|10810.94|10810.94|10809.38|10809.38|10810.94|10810.94|10809.38|10809.38|0
1642584090000|2022-01-19 09:21:30|10807.77|10807.77|10806.16|10806.16|10808.5|10808.5|10806.16|10806.16|0
1642584100000|2022-01-19 09:21:40|10803.97|10803.97|10803.24|10803.24|10803.97|10803.97|10803.24|10803.24|0
1642584110000|2022-01-19 09:21:50|10802.51|10802.51|10802.05|10802.05|10802.51|10802.51|10802.05|10802.05|0
1642584130000|2022-01-19 09:22:10|10801.58|10801.58|10801.11|10801.11|10801.58|10801.58|10801.11|10801.11|0
1642584160000|2022-01-19 09:22:40|10800.64|10800.64|10800.64|10800.64|10800.64|10800.64|10800.64|10800.64|0
1642584180000|2022-01-19 09:23:00|10798.45|10798.45|10798.45|10798.45|10798.45|10798.45|10798.45|10798.45|0
1642584200000|2022-01-19 09:23:20|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|10797.98|0
1642584240000|2022-01-19 09:24:00|10797.04|10797.04|10792.21|10792.21|10797.04|10797.04|10792.21|10792.21|0
1642584250000|2022-01-19 09:24:10|10791.48|10791.48|10788.27|10788.27|10791.48|10791.48|10788.27|10788.27|0
1642584280000|2022-01-19 09:24:40|10786.08|10786.08|10781.42|10781.42|10786.08|10786.08|10781.42|10781.42|0
1642584290000|2022-01-19 09:24:50|10783.03|10783.03|10783.03|10783.03|10783.03|10783.03|10783.03|10783.03|0
1642584300000|2022-01-19 09:25:00|10781.83|10781.83|10781.83|10781.83|10781.83|10781.83|10781.83|10781.83|0
1642584320000|2022-01-19 09:25:20|10780.7|10780.7|10780.7|10780.7|10780.7|10780.7|10780.7|10780.7|0
1642584360000|2022-01-19 09:26:00|10780.23|10780.23|10779.07|10779.07|10780.23|10780.23|10779.07|10779.07|0
1642584390000|2022-01-19 09:26:30|10779.67|10779.67|10779.67|10779.67|10779.67|10779.67|10779.67|10779.67|0
1642584420000|2022-01-19 09:27:00|10781.55|10781.55|10780.14|10780.14|10781.75|10781.75|10780.14|10780.14|0
1642584430000|2022-01-19 09:27:10|10779.2|10779.2|10779.2|10779.2|10779.2|10779.2|10779.2|10779.2|0
1642584460000|2022-01-19 09:27:40|10780.81|10780.81|10782.42|10782.42|10782.42|10782.42|10780.81|10780.81|0
1642584490000|2022-01-19 09:28:10|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|0
1642584530000|2022-01-19 09:28:50|10780.56|10780.56|10778.49|10778.49|10780.56|10780.56|10778.49|10778.49|0
1642584540000|2022-01-19 09:29:00|10777.76|10777.76|10777.16|10777.16|10777.76|10777.76|10777.16|10777.16|0
1642584580000|2022-01-19 09:29:40|10775.55|10775.55|10775.55|10775.55|10775.55|10775.55|10775.55|10775.55|0
1642584600000|2022-01-19 09:30:00|10774.14|10774.14|10774.14|10774.14|10774.14|10774.14|10774.14|10774.14|0
1642584610000|2022-01-19 09:30:10|10773.2|10773.2|10773.2|10773.2|10773.2|10773.2|10773.2|10773.2|0
1642584630000|2022-01-19 09:30:30|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|10770.59|0
1642584660000|2022-01-19 09:31:00|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|0
1642584680000|2022-01-19 09:31:20|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|0
1642584710000|2022-01-19 09:31:50|10764.6|10764.6|10764.6|10764.6|10764.6|10764.6|10764.6|10764.6|0
1642584730000|2022-01-19 09:32:10|10762.99|10762.99|10764.87|10764.87|10764.87|10764.87|10762.99|10762.99|0
1642584740000|2022-01-19 09:32:20|10765.97|10765.97|10765.7|10765.7|10767.58|10767.58|10765.7|10765.7|0
1642584750000|2022-01-19 09:32:30|10765.12|10765.12|10766.13|10766.13|10766.13|10766.13|10765.12|10765.12|0
1642584760000|2022-01-19 09:32:40|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|10768.32|0
1642584770000|2022-01-19 09:32:50|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|0
1642584780000|2022-01-19 09:33:00|10772.95|10772.95|10772.95|10772.95|10772.95|10772.95|10772.95|10772.95|0
1642584800000|2022-01-19 09:33:20|10773.89|10773.89|10772.28|10772.28|10773.89|10773.89|10772.28|10772.28|0
1642584810000|2022-01-19 09:33:30|10772.86|10772.86|10772.86|10772.86|10772.86|10772.86|10772.86|10772.86|0
1642584820000|2022-01-19 09:33:40|10773.33|10773.33|10773.8|10773.8|10773.8|10773.8|10773.33|10773.33|0
1642584870000|2022-01-19 09:34:30|10772.19|10772.19|10772.19|10772.19|10772.19|10772.19|10772.19|10772.19|0
1642584880000|2022-01-19 09:34:40|10775.41|10775.41|10788.82|10788.82|10788.82|10788.82|10775.41|10775.41|0
1642584890000|2022-01-19 09:34:50|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|0
1642584900000|2022-01-19 09:35:00|10794.11|10794.11|10794.11|10794.11|10794.11|10794.11|10794.11|10794.11|0
1642584920000|2022-01-19 09:35:20|10792.5|10792.5|10790.89|10790.89|10792.5|10792.5|10790.89|10790.89|0
1642584950000|2022-01-19 09:35:50|10789.96|10789.96|10789.96|10789.96|10789.96|10789.96|10789.96|10789.96|0
1642584980000|2022-01-19 09:36:20|10789.02|10789.02|10789.02|10789.02|10789.02|10789.02|10789.02|10789.02|0
1642585010000|2022-01-19 09:36:50|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|10788.55|0
1642585040000|2022-01-19 09:37:20|10787.82|10787.82|10782.99|10782.99|10787.82|10787.82|10782.99|10782.99|0
1642585070000|2022-01-19 09:37:50|10782.27|10782.27|10782.27|10782.27|10782.27|10782.27|10780.66|10780.66|0
1642585080000|2022-01-19 09:38:00|10782.74|10782.74|10784.41|10784.41|10784.41|10784.41|10782.74|10782.74|0
1642585090000|2022-01-19 09:38:10|10784.99|10784.99|10784.99|10784.99|10784.99|10784.99|10784.99|10784.99|0
1642585160000|2022-01-19 09:39:20|10786.6|10786.6|10786.6|10786.6|10786.6|10786.6|10786.6|10786.6|0
1642585190000|2022-01-19 09:39:50|10787.07|10787.07|10787.07|10787.07|10787.07|10787.07|10787.07|10787.07|0
1642585200000|2022-01-19 09:40:00|10790.29|10790.29|10788.68|10788.68|10790.29|10790.29|10788.68|10788.68|0
1642585210000|2022-01-19 09:40:10|10789.77|10789.77|10791.38|10791.38|10791.38|10791.38|10789.77|10789.77|0
1642585230000|2022-01-19 09:40:30|10791.85|10791.85|10791.85|10791.85|10791.85|10791.85|10791.85|10791.85|0
1642585240000|2022-01-19 09:40:40|10790.24|10790.24|10788.64|10788.64|10790.24|10790.24|10788.64|10788.64|0
1642585250000|2022-01-19 09:40:50|10787.03|10787.03|10786.56|10786.56|10787.03|10787.03|10786.56|10786.56|0
1642585260000|2022-01-19 09:41:00|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|10783.34|0
1642585270000|2022-01-19 09:41:10|10781.73|10781.73|10782.46|10782.46|10782.46|10782.46|10781.73|10781.73|0
1642585280000|2022-01-19 09:41:20|10784.07|10784.07|10782.46|10782.46|10784.07|10784.07|10782.46|10782.46|0
1642585290000|2022-01-19 09:41:30|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|0
1642585300000|2022-01-19 09:41:40|10782.46|10782.46|10782.46|10782.46|10782.46|10782.46|10782.46|10782.46|0
1642585330000|2022-01-19 09:42:10|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|0
1642585350000|2022-01-19 09:42:30|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|0
1642585370000|2022-01-19 09:42:50|10785.74|10785.74|10785.74|10785.74|10785.74|10785.74|10785.74|10785.74|0
1642585410000|2022-01-19 09:43:30|10790.57|10790.57|10792.18|10792.18|10792.18|10792.18|10790.57|10790.57|0
1642585420000|2022-01-19 09:43:40|10788.96|10788.96|10790.03|10790.03|10790.03|10790.03|10787.35|10787.35|0
1642585430000|2022-01-19 09:43:50|10791.64|10791.64|10790.03|10790.03|10791.64|10791.64|10790.03|10790.03|0
1642585440000|2022-01-19 09:44:00|10791.49|10791.49|10796.59|10796.59|10796.59|10796.59|10791.49|10791.49|0
1642585450000|2022-01-19 09:44:10|10798.78|10798.78|10797.17|10797.17|10798.78|10798.78|10797.17|10797.17|0
1642585500000|2022-01-19 09:45:00|10800.39|10800.39|10798.58|10798.58|10803.4|10803.4|10798.58|10798.58|0
1642585510000|2022-01-19 09:45:10|10799.05|10799.05|10799.05|10799.05|10800.66|10800.66|10799.05|10799.05|0
1642585520000|2022-01-19 09:45:20|10800.66|10800.66|10799.05|10799.05|10800.66|10800.66|10799.05|10799.05|0
1642585530000|2022-01-19 09:45:30|10797.44|10797.44|10797.44|10797.44|10797.44|10797.44|10797.44|10797.44|0
1642585540000|2022-01-19 09:45:40|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|10795.83|0
1642585560000|2022-01-19 09:46:00|10792.62|10792.62|10792.62|10792.62|10792.62|10792.62|10792.62|10792.62|0
1642585570000|2022-01-19 09:46:10|10795.83|10795.83|10794.42|10794.42|10795.83|10795.83|10794.42|10794.42|0
1642585590000|2022-01-19 09:46:30|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|0
1642585610000|2022-01-19 09:46:50|10787.99|10787.99|10786.38|10786.38|10787.99|10787.99|10786.38|10786.38|0
1642585620000|2022-01-19 09:47:00|10787.99|10787.99|10787.99|10787.99|10787.99|10787.99|10787.99|10787.99|0
1642585640000|2022-01-19 09:47:20|10786.38|10786.38|10786.38|10786.38|10786.38|10786.38|10786.38|10786.38|0
1642585660000|2022-01-19 09:47:40|10784.77|10784.77|10786.38|10786.38|10786.38|10786.38|10784.77|10784.77|0
1642585670000|2022-01-19 09:47:50|10787.99|10787.99|10787.99|10787.99|10787.99|10787.99|10786.38|10786.38|0
1642585680000|2022-01-19 09:48:00|10786.38|10786.38|10787.99|10787.99|10787.99|10787.99|10786.38|10786.38|0
1642585690000|2022-01-19 09:48:10|10789.6|10789.6|10787.99|10787.99|10789.6|10789.6|10787.99|10787.99|0
1642585700000|2022-01-19 09:48:20|10791.21|10791.21|10793.69|10793.69|10793.69|10793.69|10791.21|10791.21|0
1642585710000|2022-01-19 09:48:30|10793.98|10793.98|10798.48|10798.48|10800.09|10800.09|10793.98|10793.98|0
1642585720000|2022-01-19 09:48:40|10800.09|10800.09|10801.7|10801.7|10801.7|10801.7|10800.09|10800.09|0
1642585750000|2022-01-19 09:49:10|10801.41|10801.41|10799.8|10799.8|10801.41|10801.41|10799.8|10799.8|0
1642585760000|2022-01-19 09:49:20|10801.41|10801.41|10801.41|10801.41|10803.02|10803.02|10799.8|10799.8|0
1642585770000|2022-01-19 09:49:30|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|10803.76|0
1642585780000|2022-01-19 09:49:40|10802.15|10802.15|10803.76|10803.76|10803.76|10803.76|10802.15|10802.15|0
1642585800000|2022-01-19 09:50:00|10808.58|10808.58|10812.89|10812.89|10812.89|10812.89|10808.58|10808.58|0
1642585810000|2022-01-19 09:50:10|10816.11|10816.11|10818.72|10818.72|10818.72|10818.72|10816.11|10816.11|0
1642585820000|2022-01-19 09:50:20|10817.11|10817.11|10816.47|10816.47|10817.11|10817.11|10814.86|10814.86|0
1642585860000|2022-01-19 09:51:00|10821.29|10821.29|10818.08|10818.08|10821.29|10821.29|10816.47|10816.47|0
1642585870000|2022-01-19 09:51:10|10819.69|10819.69|10818.08|10818.08|10819.69|10819.69|10818.08|10818.08|0
1642585890000|2022-01-19 09:51:30|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|10816.47|0
1642585900000|2022-01-19 09:51:40|10817.2|10817.2|10817.2|10817.2|10817.2|10817.2|10817.2|10817.2|0
1642585920000|2022-01-19 09:52:00|10820.41|10820.41|10820.41|10820.41|10820.41|10820.41|10820.41|10820.41|0
1642585930000|2022-01-19 09:52:10|10822.02|10822.02|10820.41|10820.41|10822.02|10822.02|10820.41|10820.41|0
1642585940000|2022-01-19 09:52:20|10817.2|10817.2|10815.12|10815.12|10817.2|10817.2|10815.12|10815.12|0
1642585950000|2022-01-19 09:52:30|10816.06|10816.06|10817.67|10817.67|10817.67|10817.67|10816.06|10816.06|0
1642585960000|2022-01-19 09:52:40|10816.06|10816.06|10816.06|10816.06|10816.06|10816.06|10816.06|10816.06|0
1642585970000|2022-01-19 09:52:50|10820.88|10820.88|10822.2|10822.2|10822.49|10822.49|10820.88|10820.88|0
1642585990000|2022-01-19 09:53:10|10823.3|10823.3|10824.39|10824.39|10824.39|10824.39|10823.3|10823.3|0
1642586000000|2022-01-19 09:53:20|10824.86|10824.86|10830.07|10830.07|10830.07|10830.07|10824.86|10824.86|0
1642586020000|2022-01-19 09:53:40|10830.94|10830.94|10831.52|10831.52|10831.52|10831.52|10830.94|10830.94|0
1642586030000|2022-01-19 09:53:50|10836.35|10836.35|10835.88|10835.88|10836.35|10836.35|10835.88|10835.88|0
1642586050000|2022-01-19 09:54:10|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|10843.92|0
1642586060000|2022-01-19 09:54:20|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|0
1642586070000|2022-01-19 09:54:30|10837.49|10837.49|10837.49|10837.49|10837.49|10837.49|10837.49|10837.49|0
1642586080000|2022-01-19 09:54:40|10834.27|10834.27|10835.88|10835.88|10835.88|10835.88|10834.27|10834.27|0
1642586100000|2022-01-19 09:55:00|10832.66|10832.66|10834.74|10834.74|10834.74|10834.74|10832.66|10832.66|0
1642586110000|2022-01-19 09:55:10|10831.52|10831.52|10831.52|10831.52|10831.52|10831.52|10831.52|10831.52|0
1642586120000|2022-01-19 09:55:20|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|10829.92|0
1642586130000|2022-01-19 09:55:30|10830.52|10830.52|10830.52|10830.52|10830.52|10830.52|10828.91|10828.91|0
1642586140000|2022-01-19 09:55:40|10832.12|10832.12|10832.12|10832.12|10832.12|10832.12|10832.12|10832.12|0
1642586160000|2022-01-19 09:56:00|10830.52|10830.52|10833.51|10833.51|10835.12|10835.12|10830.52|10830.52|0
1642586170000|2022-01-19 09:56:10|10831.91|10831.91|10831.91|10831.91|10831.91|10831.91|10831.91|10831.91|0
1642586180000|2022-01-19 09:56:20|10830.3|10830.3|10832.48|10832.48|10832.48|10832.48|10828.69|10828.69|0
1642586190000|2022-01-19 09:56:30|10831.75|10831.75|10831.75|10831.75|10831.75|10831.75|10830.14|10830.14|0
1642586200000|2022-01-19 09:56:40|10830.14|10830.14|10830.14|10830.14|10830.14|10830.14|10830.14|10830.14|0
1642586210000|2022-01-19 09:56:50|10828.06|10828.06|10828.06|10828.06|10828.06|10828.06|10826.45|10826.45|0
1642586220000|2022-01-19 09:57:00|10829.67|10829.67|10826.45|10826.45|10829.67|10829.67|10826.45|10826.45|0
1642586230000|2022-01-19 09:57:10|10824.85|10824.85|10825.32|10825.32|10826.92|10826.92|10824.85|10824.85|0
1642586240000|2022-01-19 09:57:20|10826.92|10826.92|10825.32|10825.32|10826.92|10826.92|10823.71|10823.71|0
1642586250000|2022-01-19 09:57:30|10826.92|10826.92|10826.92|10826.92|10828.53|10828.53|10823.71|10823.71|0
1642586260000|2022-01-19 09:57:40|10825.32|10825.32|10834.59|10834.59|10834.59|10834.59|10825.32|10825.32|0
1642586270000|2022-01-19 09:57:50|10836.2|10836.2|10834.59|10834.59|10837.81|10837.81|10832.98|10832.98|0
1642586280000|2022-01-19 09:58:00|10832.98|10832.98|10832.98|10832.98|10836.2|10836.2|10831.37|10831.37|0
1642586290000|2022-01-19 09:58:10|10831.37|10831.37|10834.59|10834.59|10834.59|10834.59|10831.37|10831.37|0
1642586330000|2022-01-19 09:58:50|10830.21|10830.21|10830.21|10830.21|10830.21|10830.21|10830.21|10830.21|0
1642586340000|2022-01-19 09:59:00|10835.03|10835.03|10835.03|10835.03|10835.03|10835.03|10835.03|10835.03|0
1642586360000|2022-01-19 09:59:20|10834.56|10834.56|10835.03|10835.03|10835.03|10835.03|10834.56|10834.56|0
1642586370000|2022-01-19 09:59:30|10836.13|10836.13|10836.6|10836.6|10836.6|10836.6|10836.13|10836.13|0
1642586380000|2022-01-19 09:59:40|10839.82|10839.82|10838.72|10838.72|10839.82|10839.82|10838.72|10838.72|0
1642586400000|2022-01-19 10:00:00|10841.07|10841.07|10839|10839|10843.16|10843.16|10839|10839|0
1642586410000|2022-01-19 10:00:10|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|0
1642586420000|2022-01-19 10:00:20|10840.76|10840.76|10840.76|10840.76|10840.76|10840.76|10840.76|10840.76|0
1642586430000|2022-01-19 10:00:30|10841.23|10841.23|10841.23|10841.23|10841.23|10841.23|10841.23|10841.23|0
1642586440000|2022-01-19 10:00:40|10842.36|10842.36|10838.97|10838.97|10842.36|10842.36|10838.97|10838.97|0
1642586450000|2022-01-19 10:00:50|10838.03|10838.03|10837.56|10837.56|10838.03|10838.03|10837.56|10837.56|0
1642586460000|2022-01-19 10:01:00|10838.69|10838.69|10840.3|10840.3|10840.3|10840.3|10838.69|10838.69|0
1642586480000|2022-01-19 10:01:20|10839.83|10839.83|10840.92|10840.92|10840.92|10840.92|10839.83|10839.83|0
1642586500000|2022-01-19 10:01:40|10839.32|10839.32|10839.32|10839.32|10839.32|10839.32|10839.32|10839.32|0
1642586510000|2022-01-19 10:01:50|10837.71|10837.71|10837.71|10837.71|10837.71|10837.71|10837.71|10837.71|0
1642586520000|2022-01-19 10:02:00|10837.24|10837.24|10834.02|10834.02|10837.24|10837.24|10832.41|10832.41|0
1642586550000|2022-01-19 10:02:30|10838.85|10838.85|10837.86|10837.86|10839.32|10839.32|10837.86|10837.86|0
1642586560000|2022-01-19 10:02:40|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|0
1642586580000|2022-01-19 10:03:00|10834.06|10834.06|10833.59|10833.59|10834.06|10834.06|10833.59|10833.59|0
1642586620000|2022-01-19 10:03:40|10835.2|10835.2|10836.81|10836.81|10840.03|10840.03|10835.2|10835.2|0
1642586640000|2022-01-19 10:04:00|10833.59|10833.59|10831.98|10831.98|10833.59|10833.59|10831.98|10831.98|0
1642586650000|2022-01-19 10:04:10|10833.59|10833.59|10836.81|10836.81|10836.81|10836.81|10833.59|10833.59|0
1642586660000|2022-01-19 10:04:20|10833.59|10833.59|10833.59|10833.59|10833.59|10833.59|10833.59|10833.59|0
1642586670000|2022-01-19 10:04:30|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|0
1642586680000|2022-01-19 10:04:40|10827.16|10827.16|10827.16|10827.16|10827.16|10827.16|10827.16|10827.16|0
1642586690000|2022-01-19 10:04:50|10826.29|10826.29|10826.29|10826.29|10826.29|10826.29|10826.29|10826.29|0
1642586700000|2022-01-19 10:05:00|10827.9|10827.9|10827.9|10827.9|10829.51|10829.51|10827.9|10827.9|0
1642586710000|2022-01-19 10:05:10|10826.29|10826.29|10826.29|10826.29|10826.29|10826.29|10826.29|10826.29|0
1642586720000|2022-01-19 10:05:20|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|0
1642586730000|2022-01-19 10:05:30|10826.29|10826.29|10826.29|10826.29|10826.29|10826.29|10824.68|10824.68|0
1642586740000|2022-01-19 10:05:40|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|10824.68|0
1642586750000|2022-01-19 10:05:50|10823.07|10823.07|10824.68|10824.68|10824.68|10824.68|10823.07|10823.07|0
1642586760000|2022-01-19 10:06:00|10823.07|10823.07|10824.68|10824.68|10824.68|10824.68|10823.07|10823.07|0
1642586770000|2022-01-19 10:06:10|10826.29|10826.29|10824.68|10824.68|10826.29|10826.29|10823.07|10823.07|0
1642586780000|2022-01-19 10:06:20|10823.07|10823.07|10823.07|10823.07|10823.07|10823.07|10823.07|10823.07|0
1642586790000|2022-01-19 10:06:30|10826.29|10826.29|10822.13|10822.13|10826.29|10826.29|10821|10821|0
1642586800000|2022-01-19 10:06:40|10818.92|10818.92|10818.45|10818.45|10818.92|10818.92|10818.45|10818.45|0
1642586810000|2022-01-19 10:06:50|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|10816.84|0
1642586820000|2022-01-19 10:07:00|10820.06|10820.06|10818.45|10818.45|10821.66|10821.66|10818.45|10818.45|0
1642586840000|2022-01-19 10:07:20|10821.66|10821.66|10826.49|10826.49|10826.49|10826.49|10821.66|10821.66|0
1642586860000|2022-01-19 10:07:40|10828.1|10828.1|10828.1|10828.1|10828.1|10828.1|10828.1|10828.1|0
1642586880000|2022-01-19 10:08:00|10826.49|10826.49|10829.71|10829.71|10829.71|10829.71|10826.49|10826.49|0
1642586900000|2022-01-19 10:08:20|10830.8|10830.8|10830.8|10830.8|10830.8|10830.8|10830.8|10830.8|0
1642586930000|2022-01-19 10:08:50|10832.99|10832.99|10832.99|10832.99|10832.99|10832.99|10832.99|10832.99|0
1642586940000|2022-01-19 10:09:00|10832.7|10832.7|10832.7|10832.7|10832.7|10832.7|10832.7|10832.7|0
1642586980000|2022-01-19 10:09:40|10834.31|10834.31|10834.31|10834.31|10834.31|10834.31|10834.31|10834.31|0
1642587000000|2022-01-19 10:10:00|10839.13|10839.13|10840.41|10840.41|10841.01|10841.01|10839.13|10839.13|0
1642587020000|2022-01-19 10:10:20|10842.02|10842.02|10842.02|10842.02|10842.02|10842.02|10842.02|10842.02|0
1642587030000|2022-01-19 10:10:30|10838.8|10838.8|10837.2|10837.2|10838.8|10838.8|10837.2|10837.2|0
1642587040000|2022-01-19 10:10:40|10835.59|10835.59|10835.59|10835.59|10835.59|10835.59|10835.59|10835.59|0
1642587060000|2022-01-19 10:11:00|10833.98|10833.98|10833.98|10833.98|10833.98|10833.98|10833.98|10833.98|0
1642587070000|2022-01-19 10:11:10|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|0
1642587130000|2022-01-19 10:12:10|10839.26|10839.26|10839.26|10839.26|10839.26|10839.26|10839.26|10839.26|0
1642587150000|2022-01-19 10:12:30|10839.73|10839.73|10840.2|10840.2|10840.2|10840.2|10839.73|10839.73|0
1642587160000|2022-01-19 10:12:40|10838.59|10838.59|10837.65|10837.65|10838.59|10838.59|10837.65|10837.65|0
1642587170000|2022-01-19 10:12:50|10837.18|10837.18|10836.71|10836.71|10837.18|10837.18|10835.99|10835.99|0
1642587190000|2022-01-19 10:13:10|10835.26|10835.26|10835.26|10835.26|10835.26|10835.26|10835.26|10835.26|0
1642587200000|2022-01-19 10:13:20|10833.65|10833.65|10832.56|10832.56|10833.65|10833.65|10832.56|10832.56|0
1642587210000|2022-01-19 10:13:30|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|10833.16|0
1642587230000|2022-01-19 10:13:50|10834.76|10834.76|10834.76|10834.76|10834.76|10834.76|10834.76|10834.76|0
1642587250000|2022-01-19 10:14:10|10835.86|10835.86|10837.47|10837.47|10837.47|10837.47|10835.86|10835.86|0
1642587290000|2022-01-19 10:14:50|10837.94|10837.94|10837.94|10837.94|10837.94|10837.94|10837.94|10837.94|0
1642587350000|2022-01-19 10:15:50|10838.41|10838.41|10838.41|10838.41|10838.41|10838.41|10838.41|10838.41|0
1642587390000|2022-01-19 10:16:30|10836.8|10836.8|10835.39|10835.39|10836.8|10836.8|10833.78|10833.78|0
1642587420000|2022-01-19 10:17:00|10835.86|10835.86|10837.47|10837.47|10837.47|10837.47|10835.86|10835.86|0
1642587440000|2022-01-19 10:17:20|10835.86|10835.86|10832.64|10832.64|10835.86|10835.86|10832.64|10832.64|0
1642587450000|2022-01-19 10:17:30|10834.25|10834.25|10832.64|10832.64|10834.25|10834.25|10832.64|10832.64|0
1642587460000|2022-01-19 10:17:40|10831.03|10831.03|10830.56|10830.56|10831.03|10831.03|10830.56|10830.56|0
1642587480000|2022-01-19 10:18:00|10832.17|10832.17|10831.57|10831.57|10832.17|10832.17|10831.57|10831.57|0
1642587510000|2022-01-19 10:18:30|10833.18|10833.18|10833.18|10833.18|10833.18|10833.18|10833.18|10833.18|0
1642587520000|2022-01-19 10:18:40|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|0
1642587530000|2022-01-19 10:18:50|10829.97|10829.97|10828.36|10828.36|10829.97|10829.97|10828.36|10828.36|0
1642587540000|2022-01-19 10:19:00|10828.96|10828.96|10825.74|10825.74|10828.96|10828.96|10825.74|10825.74|0
1642587550000|2022-01-19 10:19:10|10827.35|10827.35|10829.54|10829.54|10829.54|10829.54|10827.35|10827.35|0
1642587560000|2022-01-19 10:19:20|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|0
1642587570000|2022-01-19 10:19:30|10822.64|10822.64|10821.03|10821.03|10822.64|10822.64|10821.03|10821.03|0
1642587580000|2022-01-19 10:19:40|10825.85|10825.85|10825.85|10825.85|10825.85|10825.85|10825.85|10825.85|0
1642587590000|2022-01-19 10:19:50|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|10824.24|0
1642587600000|2022-01-19 10:20:00|10825.85|10825.85|10825.85|10825.85|10830.68|10830.68|10825.85|10825.85|0
1642587610000|2022-01-19 10:20:10|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|10826.45|0
1642587640000|2022-01-19 10:20:40|10827.39|10827.39|10827.39|10827.39|10827.39|10827.39|10827.39|10827.39|0
1642587660000|2022-01-19 10:21:00|10830.61|10830.61|10830.61|10830.61|10830.61|10830.61|10830.61|10830.61|0
1642587690000|2022-01-19 10:21:30|10830.32|10830.32|10830.32|10830.32|10830.32|10830.32|10830.32|10830.32|0
1642587720000|2022-01-19 10:22:00|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|0
1642587740000|2022-01-19 10:22:20|10831.46|10831.46|10833.53|10833.53|10833.53|10833.53|10831.46|10831.46|0
1642587790000|2022-01-19 10:23:10|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|10833.24|0
1642587800000|2022-01-19 10:23:20|10831.64|10831.64|10831.64|10831.64|10831.64|10831.64|10831.64|10831.64|0
1642587820000|2022-01-19 10:23:40|10836.46|10836.46|10836.46|10836.46|10836.46|10836.46|10836.46|10836.46|0
1642587890000|2022-01-19 10:24:50|10835.3|10835.3|10830.01|10830.01|10835.3|10835.3|10830.01|10830.01|0
1642587910000|2022-01-19 10:25:10|10831.1|10831.1|10831.1|10831.1|10831.1|10831.1|10831.1|10831.1|0
1642587940000|2022-01-19 10:25:40|10830.5|10830.5|10831.1|10831.1|10831.7|10831.7|10830.5|10830.5|0
1642587960000|2022-01-19 10:26:00|10830.16|10830.16|10833.38|10833.38|10833.38|10833.38|10830.16|10830.16|0
1642588010000|2022-01-19 10:26:50|10832.91|10832.91|10832.44|10832.44|10832.91|10832.91|10832.44|10832.44|0
1642588050000|2022-01-19 10:27:30|10829.22|10829.22|10829.22|10829.22|10829.22|10829.22|10829.22|10829.22|0
1642588070000|2022-01-19 10:27:50|10830.83|10830.83|10830.83|10830.83|10830.83|10830.83|10830.83|10830.83|0
1642588130000|2022-01-19 10:28:50|10831.56|10831.56|10831.56|10831.56|10831.56|10831.56|10831.56|10831.56|0
1642588180000|2022-01-19 10:29:40|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|10830.4|0
1642588200000|2022-01-19 10:30:00|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|10828.79|0
1642588210000|2022-01-19 10:30:10|10829.52|10829.52|10829.52|10829.52|10829.52|10829.52|10829.52|10829.52|0
1642588250000|2022-01-19 10:30:50|10832.73|10832.73|10836.33|10836.33|10836.33|10836.33|10832.73|10832.73|0
1642588270000|2022-01-19 10:31:10|10837.43|10837.43|10837.43|10837.43|10837.43|10837.43|10837.43|10837.43|0
1642588310000|2022-01-19 10:31:50|10839.04|10839.04|10841.58|10841.58|10841.58|10841.58|10839.04|10839.04|0
1642588320000|2022-01-19 10:32:00|10843.61|10843.61|10846.23|10846.23|10846.23|10846.23|10843.61|10843.61|0
1642588330000|2022-01-19 10:32:10|10851.05|10851.05|10852.15|10852.15|10852.15|10852.15|10851.05|10851.05|0
1642588340000|2022-01-19 10:32:20|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|0
1642588350000|2022-01-19 10:32:30|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|0
1642588380000|2022-01-19 10:33:00|10855.58|10855.58|10849.14|10849.14|10855.58|10855.58|10849.14|10849.14|0
1642588390000|2022-01-19 10:33:10|10850.6|10850.6|10850.6|10850.6|10850.6|10850.6|10850.6|10850.6|0
1642588430000|2022-01-19 10:33:50|10850.13|10850.13|10845.31|10845.31|10850.13|10850.13|10845.31|10845.31|0
1642588460000|2022-01-19 10:34:20|10844.37|10844.37|10844.37|10844.37|10844.37|10844.37|10844.37|10844.37|0
1642588490000|2022-01-19 10:34:50|10845.97|10845.97|10845.97|10845.97|10845.97|10845.97|10845.97|10845.97|0
1642588500000|2022-01-19 10:35:00|10845.03|10845.03|10845.03|10845.03|10845.03|10845.03|10845.03|10845.03|0
1642588510000|2022-01-19 10:35:10|10843.43|10843.43|10843.43|10843.43|10843.43|10843.43|10843.43|10843.43|0
1642588550000|2022-01-19 10:35:50|10840.21|10840.21|10840.21|10840.21|10840.21|10840.21|10840.21|10840.21|0
1642588560000|2022-01-19 10:36:00|10836.99|10836.99|10836.99|10836.99|10836.99|10836.99|10836.99|10836.99|0
1642588570000|2022-01-19 10:36:10|10836.52|10836.52|10835.8|10835.8|10836.52|10836.52|10835.8|10835.8|0
1642588580000|2022-01-19 10:36:20|10830.97|10830.97|10830.97|10830.97|10830.97|10830.97|10830.97|10830.97|0
1642588600000|2022-01-19 10:36:40|10831.44|10831.44|10831.44|10831.44|10831.44|10831.44|10831.44|10831.44|0
1642588610000|2022-01-19 10:36:50|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|10833.05|0
1642588620000|2022-01-19 10:37:00|10831.95|10831.95|10831.95|10831.95|10831.95|10831.95|10831.95|10831.95|0
1642588630000|2022-01-19 10:37:10|10831.49|10831.49|10831.49|10831.49|10831.49|10831.49|10831.49|10831.49|0
1642588640000|2022-01-19 10:37:20|10830.08|10830.08|10831.02|10831.02|10831.02|10831.02|10830.08|10830.08|0
1642588650000|2022-01-19 10:37:30|10830.29|10830.29|10831.9|10831.9|10831.9|10831.9|10830.29|10830.29|0
1642588710000|2022-01-19 10:38:30|10832.99|10832.99|10832.99|10832.99|10832.99|10832.99|10832.99|10832.99|0
1642588750000|2022-01-19 10:39:10|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|10831.38|0
1642588760000|2022-01-19 10:39:20|10829.77|10829.77|10826.56|10826.56|10829.77|10829.77|10826.56|10826.56|0
1642588770000|2022-01-19 10:39:30|10825.96|10825.96|10825.96|10825.96|10825.96|10825.96|10825.96|10825.96|0
1642588780000|2022-01-19 10:39:40|10824.35|10824.35|10820.66|10820.66|10824.35|10824.35|10820.66|10820.66|0
1642588800000|2022-01-19 10:40:00|10822.27|10822.27|10825.49|10825.49|10825.49|10825.49|10822.27|10822.27|0
1642588870000|2022-01-19 10:41:10|10826.22|10826.22|10826.22|10826.22|10826.22|10826.22|10826.22|10826.22|0
1642588880000|2022-01-19 10:41:20|10827.82|10827.82|10827.82|10827.82|10827.82|10827.82|10827.82|10827.82|0
1642588890000|2022-01-19 10:41:30|10824.61|10824.61|10825.25|10825.25|10825.25|10825.25|10824.61|10824.61|0
1642588970000|2022-01-19 10:42:50|10826.35|10826.35|10826.35|10826.35|10826.35|10826.35|10826.35|10826.35|0
1642588980000|2022-01-19 10:43:00|10825.25|10825.25|10829.92|10829.92|10829.92|10829.92|10824.15|10824.15|0
1642588990000|2022-01-19 10:43:10|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|10828.82|0
1642589060000|2022-01-19 10:44:20|10829.55|10829.55|10830.49|10830.49|10830.49|10830.49|10829.55|10829.55|0
1642589070000|2022-01-19 10:44:30|10830.02|10830.02|10830.02|10830.02|10830.02|10830.02|10830.02|10830.02|0
1642589100000|2022-01-19 10:45:00|10831.12|10831.12|10831.12|10831.12|10831.12|10831.12|10831.12|10831.12|0
1642589110000|2022-01-19 10:45:10|10830.52|10830.52|10839.28|10839.28|10839.28|10839.28|10830.52|10830.52|0
1642589140000|2022-01-19 10:45:40|10840.38|10840.38|10841.11|10841.11|10841.11|10841.11|10840.38|10840.38|0
1642589150000|2022-01-19 10:45:50|10840.17|10840.17|10840.17|10840.17|10840.17|10840.17|10840.17|10840.17|0
1642589160000|2022-01-19 10:46:00|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|0
1642589220000|2022-01-19 10:47:00|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|0
1642589250000|2022-01-19 10:47:30|10837.38|10837.38|10837.38|10837.38|10837.38|10837.38|10837.38|10837.38|0
1642589260000|2022-01-19 10:47:40|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|0
1642589290000|2022-01-19 10:48:10|10835.19|10835.19|10835.19|10835.19|10835.19|10835.19|10835.19|10835.19|0
1642589300000|2022-01-19 10:48:20|10833.11|10833.11|10833.11|10833.11|10833.11|10833.11|10833.11|10833.11|0
1642589360000|2022-01-19 10:49:20|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|10831.5|0
1642589380000|2022-01-19 10:49:40|10832.6|10832.6|10834.21|10834.21|10834.21|10834.21|10832.6|10832.6|0
1642589390000|2022-01-19 10:49:50|10832.6|10832.6|10833.69|10833.69|10833.69|10833.69|10832.6|10832.6|0
1642589410000|2022-01-19 10:50:10|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|10836.91|0
1642589460000|2022-01-19 10:51:00|10838.79|10838.79|10838.79|10838.79|10838.79|10838.79|10838.79|10838.79|0
1642589500000|2022-01-19 10:51:40|10839.73|10839.73|10839.73|10839.73|10839.73|10839.73|10839.73|10839.73|0
1642589520000|2022-01-19 10:52:00|10839.26|10839.26|10838.79|10838.79|10839.26|10839.26|10838.79|10838.79|0
1642589620000|2022-01-19 10:53:40|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|0
1642589640000|2022-01-19 10:54:00|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|0
1642589720000|2022-01-19 10:55:20|10841.4|10841.4|10841.4|10841.4|10841.4|10841.4|10841.4|10841.4|0
1642589740000|2022-01-19 10:55:40|10838.18|10838.18|10838.18|10838.18|10838.18|10838.18|10835.99|10835.99|0
1642589810000|2022-01-19 10:56:50|10836.57|10836.57|10836.57|10836.57|10836.57|10836.57|10836.57|10836.57|0
1642589820000|2022-01-19 10:57:00|10834.96|10834.96|10834.96|10834.96|10834.96|10834.96|10834.96|10834.96|0
1642589880000|2022-01-19 10:58:00|10833.35|10833.35|10832.26|10832.26|10833.35|10833.35|10832.26|10832.26|0
1642589890000|2022-01-19 10:58:10|10829.04|10829.04|10824.98|10824.98|10829.04|10829.04|10824.98|10824.98|0
1642589900000|2022-01-19 10:58:20|10826.59|10826.59|10826.59|10826.59|10826.59|10826.59|10826.59|10826.59|0
1642589910000|2022-01-19 10:58:30|10826.12|10826.12|10826.12|10826.12|10826.12|10826.12|10826.12|10826.12|0
1642589920000|2022-01-19 10:58:40|10825.52|10825.52|10826.12|10826.12|10826.12|10826.12|10825.52|10825.52|0
1642589940000|2022-01-19 10:59:00|10827.73|10827.73|10827.73|10827.73|10827.73|10827.73|10827.73|10827.73|0
1642589970000|2022-01-19 10:59:30|10828.2|10828.2|10828.2|10828.2|10828.2|10828.2|10828.2|10828.2|0
1642589980000|2022-01-19 10:59:40|10828.92|10828.92|10831|10831|10831|10831|10828.92|10828.92|0
1642589990000|2022-01-19 10:59:50|10832.1|10832.1|10833.19|10833.19|10833.19|10833.19|10832.1|10832.1|0
1642590000000|2022-01-19 11:00:00|10834.8|10834.8|10836.73|10836.73|10836.73|10836.73|10834.8|10834.8|0
1642590010000|2022-01-19 11:00:10|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|10837.67|0
1642590060000|2022-01-19 11:01:00|10836.06|10836.06|10836.06|10836.06|10836.06|10836.06|10836.06|10836.06|0
1642590080000|2022-01-19 11:01:20|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|10834.45|0
1642590120000|2022-01-19 11:02:00|10836.06|10836.06|10837.67|10837.67|10837.67|10837.67|10836.06|10836.06|0
1642590130000|2022-01-19 11:02:10|10838.79|10838.79|10838.79|10838.79|10838.79|10838.79|10838.79|10838.79|0
1642590170000|2022-01-19 11:02:50|10837.59|10837.59|10837.59|10837.59|10837.59|10837.59|10837.59|10837.59|0
1642590210000|2022-01-19 11:03:30|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|0
1642590240000|2022-01-19 11:04:00|10837.59|10837.59|10837.59|10837.59|10837.59|10837.59|10837.59|10837.59|0
1642590340000|2022-01-19 11:05:40|10839.63|10839.63|10842.84|10842.84|10842.84|10842.84|10839.63|10839.63|0
1642590400000|2022-01-19 11:06:40|10839.46|10839.46|10837.85|10837.85|10839.46|10839.46|10837.85|10837.85|0
1642590460000|2022-01-19 11:07:40|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|10835.31|10835.31|0
1642590490000|2022-01-19 11:08:10|10835.52|10835.52|10835.52|10835.52|10835.52|10835.52|10835.52|10835.52|0
1642590520000|2022-01-19 11:08:40|10835.99|10835.99|10835.99|10835.99|10835.99|10835.99|10835.99|10835.99|0
1642590530000|2022-01-19 11:08:50|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|10832.77|0
1642590570000|2022-01-19 11:09:30|10840.81|10840.81|10838.06|10838.06|10841.28|10841.28|10838.06|10838.06|0
1642590600000|2022-01-19 11:10:00|10836.46|10836.46|10836.46|10836.46|10836.46|10836.46|10836.46|10836.46|0
1642590620000|2022-01-19 11:10:20|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|10837.55|0
1642590660000|2022-01-19 11:11:00|10836.82|10836.82|10836.82|10836.82|10837.55|10837.55|10836.82|10836.82|0
1642590670000|2022-01-19 11:11:10|10836.1|10836.1|10836.1|10836.1|10836.1|10836.1|10836.1|10836.1|0
1642590690000|2022-01-19 11:11:30|10837.04|10837.04|10837.04|10837.04|10837.04|10837.04|10837.04|10837.04|0
1642590700000|2022-01-19 11:11:40|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|0
1642590740000|2022-01-19 11:12:20|10842.74|10842.74|10842.74|10842.74|10844.35|10844.35|10842.74|10842.74|0
1642590750000|2022-01-19 11:12:30|10844.35|10844.35|10844.35|10844.35|10844.35|10844.35|10844.35|10844.35|0
1642590770000|2022-01-19 11:12:50|10841.8|10841.8|10841.8|10841.8|10841.8|10841.8|10841.8|10841.8|0
1642590790000|2022-01-19 11:13:10|10840.71|10840.71|10840.71|10840.71|10840.71|10840.71|10840.71|10840.71|0
1642590870000|2022-01-19 11:14:30|10843.92|10843.92|10842.32|10842.32|10843.92|10843.92|10842.32|10842.32|0
1642590960000|2022-01-19 11:16:00|10840.71|10840.71|10840.71|10840.71|10840.71|10840.71|10840.71|10840.71|0
1642591050000|2022-01-19 11:17:30|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|10839.1|0
1642591090000|2022-01-19 11:18:10|10840.71|10840.71|10838.88|10838.88|10840.71|10840.71|10838.88|10838.88|0
1642591130000|2022-01-19 11:18:50|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|0
1642591190000|2022-01-19 11:19:50|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|10837.19|0
1642591250000|2022-01-19 11:20:50|10833.97|10833.97|10833.97|10833.97|10833.97|10833.97|10833.97|10833.97|0
1642591280000|2022-01-19 11:21:20|10833.25|10833.25|10834.56|10834.56|10834.56|10834.56|10832.37|10832.37|0
1642591290000|2022-01-19 11:21:30|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|0
1642591380000|2022-01-19 11:23:00|10829.31|10829.31|10829.31|10829.31|10829.31|10829.31|10829.31|10829.31|0
1642591430000|2022-01-19 11:23:50|10826.03|10826.03|10825.43|10825.43|10826.03|10826.03|10825.43|10825.43|0
1642591440000|2022-01-19 11:24:00|10824.49|10824.49|10818.06|10818.06|10824.49|10824.49|10818.06|10818.06|0
1642591450000|2022-01-19 11:24:10|10819.66|10819.66|10819.66|10819.66|10819.66|10819.66|10819.66|10819.66|0
1642591460000|2022-01-19 11:24:20|10821.27|10821.27|10822.94|10822.94|10822.94|10822.94|10821.27|10821.27|0
1642591470000|2022-01-19 11:24:30|10824.04|10824.04|10826.23|10826.23|10826.23|10826.23|10824.04|10824.04|0
1642591480000|2022-01-19 11:24:40|10829.44|10829.44|10824.62|10824.62|10829.44|10829.44|10824.62|10824.62|0
1642591510000|2022-01-19 11:25:10|10825.34|10825.34|10825.34|10825.34|10825.34|10825.34|10825.34|10825.34|0
1642591570000|2022-01-19 11:26:10|10824.88|10824.88|10823.27|10823.27|10824.88|10824.88|10823.27|10823.27|0
1642591610000|2022-01-19 11:26:50|10824.88|10824.88|10824.88|10824.88|10824.88|10824.88|10824.88|10824.88|0
1642591630000|2022-01-19 11:27:10|10823.27|10823.27|10823.27|10823.27|10823.27|10823.27|10823.27|10823.27|0
1642591660000|2022-01-19 11:27:40|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|0
1642591720000|2022-01-19 11:28:40|10820.56|10820.56|10820.56|10820.56|10820.56|10820.56|10820.56|10820.56|0
1642591740000|2022-01-19 11:29:00|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|0
1642591750000|2022-01-19 11:29:10|10817.55|10817.55|10817.55|10817.55|10817.55|10817.55|10817.55|10817.55|0
1642591760000|2022-01-19 11:29:20|10819.15|10819.15|10817.55|10817.55|10819.15|10819.15|10817.55|10817.55|0
1642591770000|2022-01-19 11:29:30|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|0
1642591820000|2022-01-19 11:30:20|10819.74|10819.74|10819.74|10819.74|10819.74|10819.74|10819.74|10819.74|0
1642591950000|2022-01-19 11:32:30|10819.01|10819.01|10819.01|10819.01|10819.01|10819.01|10819.01|10819.01|0
1642591980000|2022-01-19 11:33:00|10817.08|10817.08|10817.08|10817.08|10817.08|10817.08|10817.08|10817.08|0
1642592020000|2022-01-19 11:33:40|10816.5|10816.5|10812.09|10812.09|10816.5|10816.5|10812.09|10812.09|0
1642592030000|2022-01-19 11:33:50|10813.18|10813.18|10813.18|10813.18|10813.18|10813.18|10813.18|10813.18|0
1642592100000|2022-01-19 11:35:00|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|10812.09|0
1642592150000|2022-01-19 11:35:50|10810.99|10810.99|10810.99|10810.99|10810.99|10810.99|10810.99|10810.99|0
1642592160000|2022-01-19 11:36:00|10809.39|10809.39|10810.55|10810.55|10810.55|10810.55|10809.35|10809.35|0
1642592170000|2022-01-19 11:36:10|10811.65|10811.65|10812.25|10812.25|10812.25|10812.25|10811.65|10811.65|0
1642592180000|2022-01-19 11:36:20|10813.34|10813.34|10814.44|10814.44|10814.44|10814.44|10813.34|10813.34|0
1642592190000|2022-01-19 11:36:30|10815.17|10815.17|10818.08|10818.08|10818.08|10818.08|10815.17|10815.17|0
1642592200000|2022-01-19 11:36:40|10817.35|10817.35|10817.35|10817.35|10817.35|10817.35|10817.35|10817.35|0
1642592210000|2022-01-19 11:36:50|10816.22|10816.22|10816.22|10816.22|10816.22|10816.22|10816.22|10816.22|0
1642592220000|2022-01-19 11:37:00|10815.49|10815.49|10815.49|10815.49|10815.49|10815.49|10815.49|10815.49|0
1642592230000|2022-01-19 11:37:10|10812.28|10812.28|10811.08|10811.08|10812.28|10812.28|10811.08|10811.08|0
1642592350000|2022-01-19 11:39:10|10808.89|10808.89|10808.89|10808.89|10808.89|10808.89|10808.89|10808.89|0
1642592390000|2022-01-19 11:39:50|10808.42|10808.42|10807.33|10807.33|10808.42|10808.42|10807.33|10807.33|0
1642592400000|2022-01-19 11:40:00|10806.86|10806.86|10806.86|10806.86|10806.86|10806.86|10806.86|10806.86|0
1642592580000|2022-01-19 11:43:00|10807.95|10807.95|10810.14|10810.14|10810.14|10810.14|10807.95|10807.95|0
1642592590000|2022-01-19 11:43:10|10809.05|10809.05|10810.65|10810.65|10810.65|10810.65|10809.05|10809.05|0
1642592600000|2022-01-19 11:43:20|10811.38|10811.38|10812.58|10812.58|10812.58|10812.58|10811.38|10811.38|0
1642592620000|2022-01-19 11:43:40|10814.19|10814.19|10814.19|10814.19|10814.19|10814.19|10814.19|10814.19|0
1642592640000|2022-01-19 11:44:00|10814.66|10814.66|10814.66|10814.66|10814.66|10814.66|10814.66|10814.66|0
1642592660000|2022-01-19 11:44:20|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|0
1642592670000|2022-01-19 11:44:30|10818.81|10818.81|10818.81|10818.81|10818.81|10818.81|10818.81|10818.81|0
1642592720000|2022-01-19 11:45:20|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|10815.6|0
1642592760000|2022-01-19 11:46:00|10814.31|10814.31|10814.31|10814.31|10814.31|10814.31|10814.31|10814.31|0
1642592770000|2022-01-19 11:46:10|10815.41|10815.41|10815.41|10815.41|10815.41|10815.41|10815.41|10815.41|0
1642592780000|2022-01-19 11:46:20|10816.5|10816.5|10816.5|10816.5|10816.5|10816.5|10816.5|10816.5|0
1642592800000|2022-01-19 11:46:40|10817.23|10817.23|10817.23|10817.23|10817.23|10817.23|10817.23|10817.23|0
1642592880000|2022-01-19 11:48:00|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|10815.62|0
1642592970000|2022-01-19 11:49:30|10813.55|10813.55|10814.01|10814.01|10814.01|10814.01|10813.55|10813.55|0
1642592990000|2022-01-19 11:49:50|10812.41|10812.41|10812.41|10812.41|10812.41|10812.41|10812.41|10812.41|0
1642593030000|2022-01-19 11:50:30|10812.88|10812.88|10812.88|10812.88|10812.88|10812.88|10812.88|10812.88|0
1642593040000|2022-01-19 11:50:40|10814.48|10814.48|10816.31|10816.31|10816.31|10816.31|10814.48|10814.48|0
1642593050000|2022-01-19 11:50:50|10815.71|10815.71|10815.71|10815.71|10815.71|10815.71|10815.71|10815.71|0
1642593110000|2022-01-19 11:51:50|10816.18|10816.18|10817.12|10817.12|10817.12|10817.12|10816.18|10816.18|0
1642593140000|2022-01-19 11:52:20|10818.21|10818.21|10819.82|10819.82|10819.82|10819.82|10818.21|10818.21|0
1642593150000|2022-01-19 11:52:30|10818.72|10818.72|10820.33|10820.33|10820.33|10820.33|10818.72|10818.72|0
1642593170000|2022-01-19 11:52:50|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|0
1642593350000|2022-01-19 11:55:50|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|0
1642593360000|2022-01-19 11:56:00|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|0
1642593470000|2022-01-19 11:57:50|10819.19|10819.19|10819.19|10819.19|10819.19|10819.19|10819.19|10819.19|0
1642593500000|2022-01-19 11:58:20|10822.41|10822.41|10822.41|10822.41|10822.41|10822.41|10822.41|10822.41|0
1642593540000|2022-01-19 11:59:00|10823.86|10823.86|10824.33|10824.33|10824.33|10824.33|10823.86|10823.86|0
1642593560000|2022-01-19 11:59:20|10824.8|10824.8|10826|10826|10826|10826|10824.8|10824.8|0
1642593570000|2022-01-19 11:59:30|10827.61|10827.61|10826.45|10826.45|10827.61|10827.61|10826.45|10826.45|0
1642593600000|2022-01-19 12:00:00|10823.43|10823.43|10821.82|10821.82|10823.43|10823.43|10821.82|10821.82|0
1642593700000|2022-01-19 12:01:40|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|0
1642593740000|2022-01-19 12:02:20|10824.37|10824.37|10825.98|10825.98|10825.98|10825.98|10824.37|10824.37|0
1642593810000|2022-01-19 12:03:30|10825.51|10825.51|10825.51|10825.51|10825.51|10825.51|10825.51|10825.51|0
1642593820000|2022-01-19 12:03:40|10824.41|10824.41|10822.29|10822.29|10825.51|10825.51|10822.29|10822.29|0
1642593920000|2022-01-19 12:05:20|10820.68|10820.68|10820.68|10820.68|10820.68|10820.68|10820.68|10820.68|0
1642593940000|2022-01-19 12:05:40|10820.21|10820.21|10820.21|10820.21|10820.21|10820.21|10820.21|10820.21|0
1642593960000|2022-01-19 12:06:00|10818.61|10818.61|10818.61|10818.61|10818.61|10818.61|10818.61|10818.61|0
1642593970000|2022-01-19 12:06:10|10820.21|10820.21|10820.21|10820.21|10820.21|10820.21|10820.21|10820.21|0
1642594030000|2022-01-19 12:07:10|10818.61|10818.61|10818.61|10818.61|10818.61|10818.61|10818.61|10818.61|0
1642594130000|2022-01-19 12:08:50|10819.55|10819.55|10819.55|10819.55|10819.55|10819.55|10819.55|10819.55|0
1642594210000|2022-01-19 12:10:10|10821.15|10821.15|10821.15|10821.15|10821.15|10821.15|10821.15|10821.15|0
1642594230000|2022-01-19 12:10:30|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|0
1642594250000|2022-01-19 12:10:50|10821.35|10821.35|10822.03|10822.03|10822.76|10822.76|10821.35|10821.35|0
1642594290000|2022-01-19 12:11:30|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|10822.76|0
1642594360000|2022-01-19 12:12:40|10823.23|10823.23|10824.84|10824.84|10824.84|10824.84|10823.23|10823.23|0
1642594370000|2022-01-19 12:12:50|10828.06|10828.06|10828.06|10828.06|10828.06|10828.06|10828.06|10828.06|0
1642594400000|2022-01-19 12:13:20|10827.33|10827.33|10827.33|10827.33|10827.33|10827.33|10827.33|10827.33|0
1642594490000|2022-01-19 12:14:50|10826.23|10826.23|10826.23|10826.23|10826.23|10826.23|10826.23|10826.23|0
1642594560000|2022-01-19 12:16:00|10819.8|10819.8|10819.8|10819.8|10819.8|10819.8|10819.8|10819.8|0
1642594620000|2022-01-19 12:17:00|10818.86|10818.86|10818.39|10818.39|10818.86|10818.86|10818.39|10818.39|0
1642594740000|2022-01-19 12:19:00|10820.58|10820.58|10820.58|10820.58|10820.58|10820.58|10820.58|10820.58|0
1642594750000|2022-01-19 12:19:10|10818.97|10818.97|10818.97|10818.97|10818.97|10818.97|10818.97|10818.97|0
1642594760000|2022-01-19 12:19:20|10818.5|10818.5|10818.03|10818.03|10818.5|10818.5|10818.03|10818.03|0
1642594790000|2022-01-19 12:19:50|10817.56|10817.56|10817.56|10817.56|10817.56|10817.56|10817.56|10817.56|0
1642594820000|2022-01-19 12:20:20|10817.86|10817.86|10817.86|10817.86|10817.86|10817.86|10817.86|10817.86|0
1642594860000|2022-01-19 12:21:00|10818.95|10818.95|10818.95|10818.95|10818.95|10818.95|10818.95|10818.95|0
1642594920000|2022-01-19 12:22:00|10820.56|10820.56|10823.11|10823.11|10823.11|10823.11|10820.56|10820.56|0
1642594930000|2022-01-19 12:22:10|10824.71|10824.71|10825.85|10825.85|10826.32|10826.32|10824.71|10824.71|0
1642594960000|2022-01-19 12:22:40|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|10829.07|0
1642594970000|2022-01-19 12:22:50|10825.85|10825.85|10822.64|10822.64|10825.85|10825.85|10822.64|10822.64|0
1642595010000|2022-01-19 12:23:30|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|0
1642595020000|2022-01-19 12:23:40|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|10821.44|0
1642595070000|2022-01-19 12:24:30|10824.66|10824.66|10823.05|10823.05|10824.66|10824.66|10823.05|10823.05|0
1642595080000|2022-01-19 12:24:40|10823.77|10823.77|10823.77|10823.77|10823.77|10823.77|10823.77|10823.77|0
1642595160000|2022-01-19 12:26:00|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|0
1642595190000|2022-01-19 12:26:30|10825.38|10825.38|10825.38|10825.38|10825.38|10825.38|10825.38|10825.38|0
1642595220000|2022-01-19 12:27:00|10822.17|10822.17|10821.7|10821.7|10822.17|10822.17|10821.7|10821.7|0
1642595280000|2022-01-19 12:28:00|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1642595320000|2022-01-19 12:28:40|10824.44|10824.44|10824.44|10824.44|10824.44|10824.44|10824.44|10824.44|0
1642595330000|2022-01-19 12:28:50|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|10821.23|0
1642595400000|2022-01-19 12:30:00|10820.5|10820.5|10819.77|10819.77|10820.5|10820.5|10819.77|10819.77|0
1642595410000|2022-01-19 12:30:10|10820.5|10820.5|10821.23|10821.23|10821.23|10821.23|10820.5|10820.5|0
1642595430000|2022-01-19 12:30:30|10826.05|10826.05|10826.05|10826.05|10826.05|10826.05|10826.05|10826.05|0
1642595450000|2022-01-19 12:30:50|10826.99|10826.99|10826.99|10826.99|10826.99|10826.99|10826.99|10826.99|0
1642595460000|2022-01-19 12:31:00|10827.93|10827.93|10826.99|10826.99|10827.93|10827.93|10826.99|10826.99|0
1642595560000|2022-01-19 12:32:40|10828.6|10828.6|10825.83|10825.83|10828.6|10828.6|10825.83|10825.83|0
1642595600000|2022-01-19 12:33:20|10826.99|10826.99|10827.86|10827.86|10827.86|10827.86|10826.99|10826.99|0
1642595610000|2022-01-19 12:33:30|10829.47|10829.47|10829.47|10829.47|10829.47|10829.47|10829.47|10829.47|0
1642595630000|2022-01-19 12:33:50|10830.2|10830.2|10830.2|10830.2|10830.2|10830.2|10830.2|10830.2|0
1642595690000|2022-01-19 12:34:50|10829.26|10829.26|10829.73|10829.73|10829.73|10829.73|10829.26|10829.26|0
1642595700000|2022-01-19 12:35:00|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|10829.26|0
1642595730000|2022-01-19 12:35:30|10827.07|10827.07|10825.97|10825.97|10827.07|10827.07|10825.97|10825.97|0
1642595750000|2022-01-19 12:35:50|10825.37|10825.37|10824.9|10824.9|10825.37|10825.37|10824.9|10824.9|0
1642595760000|2022-01-19 12:36:00|10826|10826|10822.78|10822.78|10826|10826|10822.78|10822.78|0
1642595800000|2022-01-19 12:36:40|10821.17|10821.17|10818.16|10818.16|10821.17|10821.17|10818.16|10818.16|0
1642595810000|2022-01-19 12:36:50|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|0
1642595890000|2022-01-19 12:38:10|10816.02|10816.02|10815.55|10815.55|10816.02|10816.02|10815.55|10815.55|0
1642595940000|2022-01-19 12:39:00|10812.33|10812.33|10811.61|10811.61|10812.33|10812.33|10811.61|10811.61|0
1642595950000|2022-01-19 12:39:10|10813.21|10813.21|10812.49|10812.49|10813.21|10813.21|10812.49|10812.49|0
1642595990000|2022-01-19 12:39:50|10812.2|10812.2|10812.2|10812.2|10812.2|10812.2|10812.2|10812.2|0
1642596030000|2022-01-19 12:40:30|10811.1|10811.1|10811.1|10811.1|10811.1|10811.1|10811.1|10811.1|0
1642596050000|2022-01-19 12:40:50|10809.49|10809.49|10809.49|10809.49|10809.49|10809.49|10809.49|10809.49|0
1642596090000|2022-01-19 12:41:30|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|0
1642596130000|2022-01-19 12:42:10|10808.55|10808.55|10807.62|10807.62|10808.55|10808.55|10807.62|10807.62|0
1642596140000|2022-01-19 12:42:20|10808.08|10808.08|10808.08|10808.08|10808.08|10808.08|10808.08|10808.08|0
1642596150000|2022-01-19 12:42:30|10807.36|10807.36|10807.36|10807.36|10807.36|10807.36|10807.36|10807.36|0
1642596270000|2022-01-19 12:44:30|10806.2|10806.2|10806.2|10806.2|10806.2|10806.2|10806.2|10806.2|0
1642596340000|2022-01-19 12:45:40|10807.8|10807.8|10807.8|10807.8|10807.8|10807.8|10807.8|10807.8|0
1642596350000|2022-01-19 12:45:50|10806.2|10806.2|10808.27|10808.27|10808.27|10808.27|10806.2|10806.2|0
1642596450000|2022-01-19 12:47:30|10809.88|10809.88|10809.88|10809.88|10809.88|10809.88|10809.88|10809.88|0
1642596480000|2022-01-19 12:48:00|10809.15|10809.15|10809.74|10809.74|10809.74|10809.74|10809.15|10809.15|0
1642596590000|2022-01-19 12:49:50|10809.27|10809.27|10809.27|10809.27|10809.27|10809.27|10809.27|10809.27|0
1642596680000|2022-01-19 12:51:20|10810.47|10810.47|10810.47|10810.47|10810.47|10810.47|10810.47|10810.47|0
1642596700000|2022-01-19 12:51:40|10811.19|10811.19|10811.19|10811.19|10811.19|10811.19|10811.19|10811.19|0
1642596730000|2022-01-19 12:52:10|10812.8|10812.8|10812.8|10812.8|10812.8|10812.8|10812.8|10812.8|0
1642596740000|2022-01-19 12:52:20|10811.19|10811.19|10811.19|10811.19|10811.19|10811.19|10811.19|10811.19|0
1642596830000|2022-01-19 12:53:50|10812.06|10812.06|10812.06|10812.06|10812.06|10812.06|10812.06|10812.06|0
1642596840000|2022-01-19 12:54:00|10813.67|10813.67|10815.71|10815.71|10815.71|10815.71|10813.67|10813.67|0
1642596870000|2022-01-19 12:54:30|10816.18|10816.18|10817.78|10817.78|10817.78|10817.78|10816.18|10816.18|0
1642596890000|2022-01-19 12:54:50|10818.25|10818.25|10818.25|10818.25|10818.25|10818.25|10818.25|10818.25|0
1642596900000|2022-01-19 12:55:00|10819.86|10819.86|10819.86|10819.86|10819.86|10819.86|10819.86|10819.86|0
1642596930000|2022-01-19 12:55:30|10819.39|10819.39|10819.39|10819.39|10819.39|10819.39|10819.39|10819.39|0
1642596940000|2022-01-19 12:55:40|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|0
1642596960000|2022-01-19 12:56:00|10818.37|10818.37|10818.37|10818.37|10818.37|10818.37|10818.37|10818.37|0
1642596980000|2022-01-19 12:56:20|10817.9|10817.9|10817.9|10817.9|10817.9|10817.9|10817.9|10817.9|0
1642597040000|2022-01-19 12:57:20|10816.29|10816.29|10814.68|10814.68|10816.29|10816.29|10814.68|10814.68|0
1642597090000|2022-01-19 12:58:10|10817.9|10817.9|10818.37|10818.37|10818.37|10818.37|10817.9|10817.9|0
1642597170000|2022-01-19 12:59:30|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|10821.58|0
1642597200000|2022-01-19 13:00:00|10822.71|10822.71|10825.62|10825.62|10825.62|10825.62|10822.71|10822.71|0
1642597210000|2022-01-19 13:00:10|10826.35|10826.35|10826.35|10826.35|10826.35|10826.35|10826.35|10826.35|0
1642597260000|2022-01-19 13:01:00|10825.88|10825.88|10826.48|10826.48|10826.48|10826.48|10825.88|10825.88|0
1642597290000|2022-01-19 13:01:30|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|0
1642597340000|2022-01-19 13:02:20|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|0
1642597350000|2022-01-19 13:02:30|10827.89|10827.89|10827.89|10827.89|10827.89|10827.89|10827.89|10827.89|0
1642597360000|2022-01-19 13:02:40|10831.1|10831.1|10831.1|10831.1|10831.1|10831.1|10831.1|10831.1|0
1642597440000|2022-01-19 13:04:00|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|10830.38|0
1642597460000|2022-01-19 13:04:20|10830.84|10830.84|10830.84|10830.84|10830.84|10830.84|10830.84|10830.84|0
1642597500000|2022-01-19 13:05:00|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|10827.63|0
1642597540000|2022-01-19 13:05:40|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|0
1642597580000|2022-01-19 13:06:20|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|10831.57|0
1642597600000|2022-01-19 13:06:40|10832.04|10832.04|10832.04|10832.04|10832.04|10832.04|10832.04|10832.04|0
1642597610000|2022-01-19 13:06:50|10833.65|10833.65|10833.65|10833.65|10833.65|10833.65|10833.65|10833.65|0
1642597630000|2022-01-19 13:07:10|10832.55|10832.55|10832.55|10832.55|10832.55|10832.55|10832.55|10832.55|0
1642597650000|2022-01-19 13:07:30|10831.62|10831.62|10831.62|10831.62|10831.62|10831.62|10831.62|10831.62|0
1642597670000|2022-01-19 13:07:50|10832.71|10832.71|10832.71|10832.71|10832.71|10832.71|10832.71|10832.71|0
1642597680000|2022-01-19 13:08:00|10833.81|10833.81|10833.81|10833.81|10833.81|10833.81|10833.81|10833.81|0
1642597860000|2022-01-19 13:11:00|10834.75|10834.75|10834.75|10834.75|10834.75|10834.75|10834.75|10834.75|0
1642597870000|2022-01-19 13:11:10|10837.16|10837.16|10839.16|10839.16|10839.16|10839.16|10836.35|10836.35|0
1642597890000|2022-01-19 13:11:30|10839.45|10839.45|10840.03|10840.03|10840.03|10840.03|10839.45|10839.45|0
1642597910000|2022-01-19 13:11:50|10849.68|10849.68|10849.68|10849.68|10849.68|10849.68|10849.68|10849.68|0
1642597940000|2022-01-19 13:12:20|10850.15|10850.15|10850.15|10850.15|10850.15|10850.15|10850.15|10850.15|0
1642598010000|2022-01-19 13:13:30|10850.62|10850.62|10850.62|10850.62|10850.62|10850.62|10850.62|10850.62|0
1642598020000|2022-01-19 13:13:40|10851.82|10851.82|10851.41|10851.41|10853.02|10853.02|10851.41|10851.41|0
1642598060000|2022-01-19 13:14:20|10850.68|10850.68|10849.23|10849.23|10850.68|10850.68|10849.23|10849.23|0
1642598070000|2022-01-19 13:14:30|10849.95|10849.95|10851.52|10851.52|10851.52|10851.52|10849.95|10849.95|0
1642598080000|2022-01-19 13:14:40|10852.1|10852.1|10851.37|10851.37|10852.1|10852.1|10851.37|10851.37|0
1642598090000|2022-01-19 13:14:50|10851.08|10851.08|10851.96|10851.96|10851.96|10851.96|10850.35|10850.35|0
1642598100000|2022-01-19 13:15:00|10854.15|10854.15|10854.15|10854.15|10854.15|10854.15|10854.15|10854.15|0
1642598120000|2022-01-19 13:15:20|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|0
1642598180000|2022-01-19 13:16:20|10851.49|10851.49|10851.49|10851.49|10851.49|10851.49|10851.49|10851.49|0
1642598230000|2022-01-19 13:17:10|10851.02|10851.02|10851.02|10851.02|10851.02|10851.02|10851.02|10851.02|0
1642598250000|2022-01-19 13:17:30|10852.12|10852.12|10852.12|10852.12|10852.12|10852.12|10852.12|10852.12|0
1642598260000|2022-01-19 13:17:40|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|0
1642598340000|2022-01-19 13:19:00|10850.55|10850.55|10850.55|10850.55|10850.55|10850.55|10850.55|10850.55|0
1642598420000|2022-01-19 13:20:20|10851.28|10851.28|10851.28|10851.28|10851.28|10851.28|10851.28|10851.28|0
1642598460000|2022-01-19 13:21:00|10850.81|10850.81|10851.28|10851.28|10851.28|10851.28|10850.81|10850.81|0
1642598470000|2022-01-19 13:21:10|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|10850.34|0
1642598490000|2022-01-19 13:21:30|10850.81|10850.81|10850.81|10850.81|10850.81|10850.81|10850.81|10850.81|0
1642598620000|2022-01-19 13:23:40|10850.34|10850.34|10851.95|10851.95|10851.95|10851.95|10850.34|10850.34|0
1642598630000|2022-01-19 13:23:50|10848.73|10848.73|10847.13|10847.13|10848.73|10848.73|10847.13|10847.13|0
1642598700000|2022-01-19 13:25:00|10846.03|10846.03|10846.03|10846.03|10846.03|10846.03|10846.03|10846.03|0
1642598770000|2022-01-19 13:26:10|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|0
1642598780000|2022-01-19 13:26:20|10848.73|10848.73|10848.73|10848.73|10848.73|10848.73|10848.73|10848.73|0
1642598800000|2022-01-19 13:26:40|10849.33|10849.33|10849.33|10849.33|10849.33|10849.33|10849.33|10849.33|0
1642598820000|2022-01-19 13:27:00|10850.94|10850.94|10851.41|10851.41|10851.41|10851.41|10850.94|10850.94|0
1642598910000|2022-01-19 13:28:30|10850.54|10850.54|10850.54|10850.54|10850.54|10850.54|10850.54|10850.54|0
1642598930000|2022-01-19 13:28:50|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|0
1642598940000|2022-01-19 13:29:00|10853.76|10853.76|10853.76|10853.76|10853.76|10853.76|10853.76|10853.76|0
1642598990000|2022-01-19 13:29:50|10854.88|10854.88|10854.88|10854.88|10854.88|10854.88|10854.88|10854.88|0
1642599000000|2022-01-19 13:30:00|10856.49|10856.49|10854.88|10854.88|10856.49|10856.49|10854.88|10854.88|0
1642599010000|2022-01-19 13:30:10|10856.49|10856.49|10856.49|10856.49|10856.49|10856.49|10856.49|10856.49|0
1642599020000|2022-01-19 13:30:20|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|10857.09|0
1642599060000|2022-01-19 13:31:00|10858.7|10858.7|10861.4|10861.4|10861.4|10861.4|10858.7|10858.7|0
1642599120000|2022-01-19 13:32:00|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|10863.59|0
1642599140000|2022-01-19 13:32:20|10864.32|10864.32|10865.71|10865.71|10866.35|10866.35|10864.32|10864.32|0
1642599150000|2022-01-19 13:32:30|10866|10866|10868.34|10868.34|10868.34|10868.34|10866|10866|0
1642599160000|2022-01-19 13:32:40|10866.73|10866.73|10865.12|10865.12|10866.73|10866.73|10865.12|10865.12|0
1642599200000|2022-01-19 13:33:20|10865.85|10865.85|10867.3|10867.3|10867.3|10867.3|10865.85|10865.85|0
1642599220000|2022-01-19 13:33:40|10868.03|10868.03|10868.03|10868.03|10868.03|10868.03|10868.03|10868.03|0
1642599240000|2022-01-19 13:34:00|10866.42|10866.42|10866.42|10866.42|10868.03|10868.03|10866.42|10866.42|0
1642599340000|2022-01-19 13:35:40|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|0
1642599350000|2022-01-19 13:35:50|10865.63|10865.63|10870.46|10870.46|10870.46|10870.46|10865.63|10865.63|0
1642599360000|2022-01-19 13:36:00|10871.4|10871.4|10866.57|10866.57|10871.4|10871.4|10866.57|10866.57|0
1642599370000|2022-01-19 13:36:10|10867.67|10867.67|10867.67|10867.67|10867.67|10867.67|10867.67|10867.67|0
1642599420000|2022-01-19 13:37:00|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|0
1642599480000|2022-01-19 13:38:00|10868.81|10868.81|10868.34|10868.34|10868.81|10868.81|10868.34|10868.34|0
1642599540000|2022-01-19 13:39:00|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1642599670000|2022-01-19 13:41:10|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|0
1642599690000|2022-01-19 13:41:30|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1642599710000|2022-01-19 13:41:50|10869.79|10869.79|10869.79|10869.79|10869.79|10869.79|10869.79|10869.79|0
1642599780000|2022-01-19 13:43:00|10870.73|10870.73|10870.73|10870.73|10870.73|10870.73|10870.73|10870.73|0
1642599820000|2022-01-19 13:43:40|10871.46|10871.46|10871.46|10871.46|10871.46|10871.46|10871.46|10871.46|0
1642599840000|2022-01-19 13:44:00|10870.73|10870.73|10866.08|10866.08|10870.73|10870.73|10866.08|10866.08|0
1642599850000|2022-01-19 13:44:10|10865.61|10865.61|10864.94|10864.94|10866.55|10866.55|10864.94|10864.94|0
1642599860000|2022-01-19 13:44:20|10866.55|10866.55|10866.55|10866.55|10866.55|10866.55|10866.55|10866.55|0
1642599880000|2022-01-19 13:44:40|10865.35|10865.35|10864.88|10864.88|10865.35|10865.35|10864.88|10864.88|0
1642599900000|2022-01-19 13:45:00|10865.35|10865.35|10867.18|10867.18|10867.18|10867.18|10865.35|10865.35|0
1642599940000|2022-01-19 13:45:40|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|0
1642599960000|2022-01-19 13:46:00|10868.79|10868.79|10869.98|10869.98|10869.98|10869.98|10868.79|10868.79|0
1642599990000|2022-01-19 13:46:30|10870.45|10870.45|10870.45|10870.45|10870.45|10870.45|10870.45|10870.45|0
1642600000000|2022-01-19 13:46:40|10870.92|10870.92|10870.92|10870.92|10870.92|10870.92|10870.92|10870.92|0
1642600020000|2022-01-19 13:47:00|10870.45|10870.45|10870.45|10870.45|10870.45|10870.45|10870.45|10870.45|0
1642600030000|2022-01-19 13:47:10|10868.84|10868.84|10868.37|10868.37|10868.84|10868.84|10868.37|10868.37|0
1642600060000|2022-01-19 13:47:40|10866.77|10866.77|10866.77|10866.77|10866.77|10866.77|10866.77|10866.77|0
1642600100000|2022-01-19 13:48:20|10865.83|10865.83|10867.24|10867.24|10867.24|10867.24|10865.83|10865.83|0
1642600150000|2022-01-19 13:49:10|10868.84|10868.84|10872.59|10872.59|10874.2|10874.2|10868.84|10868.84|0
1642600160000|2022-01-19 13:49:20|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|0
1642600200000|2022-01-19 13:50:00|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|10872.59|0
1642600210000|2022-01-19 13:50:10|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|10870.98|0
1642600220000|2022-01-19 13:50:20|10872.08|10872.08|10870.47|10870.47|10872.08|10872.08|10870.47|10870.47|0
1642600240000|2022-01-19 13:50:40|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|10868.86|0
1642600260000|2022-01-19 13:51:00|10867.25|10867.25|10867.25|10867.25|10867.25|10867.25|10867.25|10867.25|0
1642600270000|2022-01-19 13:51:10|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|0
1642600280000|2022-01-19 13:51:20|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|0
1642600290000|2022-01-19 13:51:30|10862.16|10862.16|10860.55|10860.55|10862.16|10862.16|10860.55|10860.55|0
1642600320000|2022-01-19 13:52:00|10863.76|10863.76|10866.98|10866.98|10866.98|10866.98|10863.76|10863.76|0
1642600330000|2022-01-19 13:52:10|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|0
1642600340000|2022-01-19 13:52:20|10875.49|10875.49|10878.04|10878.04|10878.04|10878.04|10875.49|10875.49|0
1642600390000|2022-01-19 13:53:10|10877.44|10877.44|10877.44|10877.44|10877.44|10877.44|10876.24|10876.24|0
1642600420000|2022-01-19 13:53:40|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|0
1642600460000|2022-01-19 13:54:20|10880.66|10880.66|10879.05|10879.05|10880.66|10880.66|10879.05|10879.05|0
1642600530000|2022-01-19 13:55:30|10878.58|10878.58|10876.97|10876.97|10878.58|10878.58|10876.97|10876.97|0
1642600540000|2022-01-19 13:55:40|10876.5|10876.5|10876.03|10876.03|10876.5|10876.5|10876.03|10876.03|0
1642600560000|2022-01-19 13:56:00|10874.75|10874.75|10874.75|10874.75|10874.75|10874.75|10874.75|10874.75|0
1642600570000|2022-01-19 13:56:10|10874.28|10874.28|10874.28|10874.28|10874.28|10874.28|10874.28|10874.28|0
1642600600000|2022-01-19 13:56:40|10874.75|10874.75|10875.69|10875.69|10875.69|10875.69|10874.75|10874.75|0
1642600620000|2022-01-19 13:57:00|10876.16|10876.16|10876.16|10876.16|10876.16|10876.16|10876.16|10876.16|0
1642600630000|2022-01-19 13:57:10|10875.22|10875.22|10874.12|10874.12|10875.22|10875.22|10874.12|10874.12|0
1642600650000|2022-01-19 13:57:30|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|0
1642600680000|2022-01-19 13:58:00|10874.12|10874.12|10874.85|10874.85|10874.85|10874.85|10874.12|10874.12|0
1642600690000|2022-01-19 13:58:10|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|0
1642600700000|2022-01-19 13:58:20|10874.12|10874.12|10874.6|10874.6|10875.07|10875.07|10873.19|10873.19|0
1642600710000|2022-01-19 13:58:30|10882.64|10882.64|10882.64|10882.64|10882.64|10882.64|10882.64|10882.64|0
1642600740000|2022-01-19 13:59:00|10883.74|10883.74|10883.74|10883.74|10883.74|10883.74|10883.74|10883.74|0
1642600770000|2022-01-19 13:59:30|10886.95|10886.95|10886.95|10886.95|10886.95|10886.95|10886.95|10886.95|0
1642600800000|2022-01-19 14:00:00|10885.34|10885.34|10885.34|10885.34|10885.34|10885.34|10885.34|10885.34|0
1642600840000|2022-01-19 14:00:40|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|0
1642600880000|2022-01-19 14:01:20|10885.56|10885.56|10885.56|10885.56|10885.56|10885.56|10885.56|10885.56|0
1642600890000|2022-01-19 14:01:30|10887.16|10887.16|10887.16|10887.16|10887.16|10887.16|10887.16|10887.16|0
1642600900000|2022-01-19 14:01:40|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|0
1642600930000|2022-01-19 14:02:10|10887.57|10887.57|10887.57|10887.57|10887.57|10887.57|10887.57|10887.57|0
1642600990000|2022-01-19 14:03:10|10884.36|10884.36|10882.17|10882.17|10884.36|10884.36|10882.17|10882.17|0
1642601020000|2022-01-19 14:03:40|10882.63|10882.63|10882.63|10882.63|10882.63|10882.63|10882.63|10882.63|0
1642601030000|2022-01-19 14:03:50|10883.57|10883.57|10886.32|10886.32|10886.32|10886.32|10883.1|10883.1|0
1642601070000|2022-01-19 14:04:30|10883.1|10883.1|10881.5|10881.5|10883.1|10883.1|10881.5|10881.5|0
1642601090000|2022-01-19 14:04:50|10881.97|10881.97|10883.57|10883.57|10883.57|10883.57|10881.97|10881.97|0
1642601140000|2022-01-19 14:05:40|10888.4|10888.4|10891.62|10891.62|10891.62|10891.62|10888.4|10888.4|0
1642601150000|2022-01-19 14:05:50|10892.49|10892.49|10891.35|10891.35|10892.49|10892.49|10890.88|10890.88|0
1642601170000|2022-01-19 14:06:10|10891.82|10891.82|10889.74|10889.74|10891.82|10891.82|10889.27|10889.27|0
1642601200000|2022-01-19 14:06:40|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|0
1642601210000|2022-01-19 14:06:50|10887.62|10887.62|10887.62|10887.62|10887.62|10887.62|10887.62|10887.62|0
1642601220000|2022-01-19 14:07:00|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|0
1642601230000|2022-01-19 14:07:10|10886.05|10886.05|10886.05|10886.05|10886.05|10886.05|10886.05|10886.05|0
1642601240000|2022-01-19 14:07:20|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|0
1642601260000|2022-01-19 14:07:40|10884.49|10884.49|10884.49|10884.49|10884.49|10884.49|10884.49|10884.49|0
1642601280000|2022-01-19 14:08:00|10884.02|10884.02|10884.02|10884.02|10884.02|10884.02|10884.02|10884.02|0
1642601320000|2022-01-19 14:08:40|10883.55|10883.55|10883.55|10883.55|10883.55|10883.55|10883.55|10883.55|0
1642601350000|2022-01-19 14:09:10|10884.49|10884.49|10884.49|10884.49|10884.49|10884.49|10884.49|10884.49|0
1642601360000|2022-01-19 14:09:20|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|10887.7|0
1642601370000|2022-01-19 14:09:30|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|10889.31|0
1642601390000|2022-01-19 14:09:50|10888.59|10888.59|10888.59|10888.59|10888.59|10888.59|10888.59|10888.59|0
1642601400000|2022-01-19 14:10:00|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|0
1642601470000|2022-01-19 14:11:10|10886.62|10886.62|10886.62|10886.62|10886.62|10886.62|10886.62|10886.62|0
1642601480000|2022-01-19 14:11:20|10885.01|10885.01|10882.93|10882.93|10885.01|10885.01|10882.93|10882.93|0
1642601490000|2022-01-19 14:11:30|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|0
1642601560000|2022-01-19 14:12:40|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|0
1642601570000|2022-01-19 14:12:50|10883.52|10883.52|10888.34|10888.34|10888.34|10888.34|10883.52|10883.52|0
1642601610000|2022-01-19 14:13:30|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|0
1642601620000|2022-01-19 14:13:40|10890.84|10890.84|10890.84|10890.84|10890.84|10890.84|10890.84|10890.84|0
1642601640000|2022-01-19 14:14:00|10892.45|10892.45|10892.45|10892.45|10892.45|10892.45|10892.45|10892.45|0
1642601650000|2022-01-19 14:14:10|10890.84|10890.84|10891.44|10891.44|10891.44|10891.44|10890.84|10890.84|0
1642601670000|2022-01-19 14:14:30|10889.84|10889.84|10889.84|10889.84|10889.84|10889.84|10889.84|10889.84|0
1642601720000|2022-01-19 14:15:20|10890.31|10890.31|10890.31|10890.31|10890.31|10890.31|10890.31|10890.31|0
1642601740000|2022-01-19 14:15:40|10889.84|10889.84|10889.84|10889.84|10889.84|10889.84|10889.84|10889.84|0
1642601750000|2022-01-19 14:15:50|10894.66|10894.66|10893.05|10893.05|10894.66|10894.66|10893.05|10893.05|0
1642601760000|2022-01-19 14:16:00|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|0
1642601770000|2022-01-19 14:16:10|10891.6|10891.6|10891.6|10891.6|10891.6|10891.6|10891.6|10891.6|0
1642601780000|2022-01-19 14:16:20|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|0
1642601790000|2022-01-19 14:16:30|10893.93|10893.93|10893.93|10893.93|10893.93|10893.93|10893.93|10893.93|0
1642601830000|2022-01-19 14:17:10|10895.34|10895.34|10895.34|10895.34|10895.34|10895.34|10895.34|10895.34|0
1642601870000|2022-01-19 14:17:50|10894.7|10894.7|10894.7|10894.7|10894.7|10894.7|10894.7|10894.7|0
1642601900000|2022-01-19 14:18:20|10895.64|10895.64|10897.25|10897.25|10897.25|10897.25|10895.64|10895.64|0
1642601910000|2022-01-19 14:18:30|10896.78|10896.78|10896.31|10896.31|10896.78|10896.78|10896.31|10896.31|0
1642601930000|2022-01-19 14:18:50|10895.21|10895.21|10895.21|10895.21|10895.21|10895.21|10895.21|10895.21|0
1642601990000|2022-01-19 14:19:50|10894.74|10894.74|10894.74|10894.74|10894.74|10894.74|10894.74|10894.74|0
1642602010000|2022-01-19 14:20:10|10893.29|10893.29|10894.02|10894.02|10894.02|10894.02|10893.29|10893.29|0
1642602020000|2022-01-19 14:20:20|10894.49|10894.49|10893.55|10893.55|10894.49|10894.49|10893.55|10893.55|0
1642602080000|2022-01-19 14:21:20|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|0
1642602100000|2022-01-19 14:21:40|10895|10895|10896.95|10896.95|10896.95|10896.95|10895|10895|0
1642602110000|2022-01-19 14:21:50|10895.35|10895.35|10895.35|10895.35|10895.35|10895.35|10895.35|10895.35|0
1642602130000|2022-01-19 14:22:10|10894.88|10894.88|10893.78|10893.78|10894.88|10894.88|10893.78|10893.78|0
1642602140000|2022-01-19 14:22:20|10893.31|10893.31|10894.92|10894.92|10894.92|10894.92|10893.31|10893.31|0
1642602150000|2022-01-19 14:22:30|10894.45|10894.45|10894.45|10894.45|10894.45|10894.45|10894.45|10894.45|0
1642602190000|2022-01-19 14:23:10|10893.42|10893.42|10890.14|10890.14|10893.42|10893.42|10890.14|10890.14|0
1642602260000|2022-01-19 14:24:20|10888.53|10888.53|10888.53|10888.53|10888.53|10888.53|10888.53|10888.53|0
1642602330000|2022-01-19 14:25:30|10888.06|10888.06|10887.59|10887.59|10888.06|10888.06|10887.59|10887.59|0
1642602340000|2022-01-19 14:25:40|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|0
1642602360000|2022-01-19 14:26:00|10891.28|10891.28|10891.74|10891.74|10891.74|10891.74|10891.28|10891.28|0
1642602370000|2022-01-19 14:26:10|10889.49|10889.49|10889.49|10889.49|10889.49|10889.49|10889.49|10889.49|0
1642602390000|2022-01-19 14:26:30|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|10889.02|0
1642602410000|2022-01-19 14:26:50|10890.63|10890.63|10890.63|10890.63|10890.63|10890.63|10890.63|10890.63|0
1642602420000|2022-01-19 14:27:00|10891.1|10891.1|10892.71|10892.71|10892.71|10892.71|10891.1|10891.1|0
1642602460000|2022-01-19 14:27:40|10893.18|10893.18|10899.61|10899.61|10899.61|10899.61|10893.18|10893.18|0
1642602470000|2022-01-19 14:27:50|10901.22|10901.22|10901.22|10901.22|10901.22|10901.22|10901.22|10901.22|0
1642602480000|2022-01-19 14:28:00|10896.39|10896.39|10895.34|10895.34|10896.39|10896.39|10895.34|10895.34|0
1642602560000|2022-01-19 14:29:20|10898.56|10898.56|10898.09|10898.09|10898.56|10898.56|10898.09|10898.09|0
1642602580000|2022-01-19 14:29:40|10896.48|10896.48|10896.48|10896.48|10896.48|10896.48|10896.48|10896.48|0
1642602590000|2022-01-19 14:29:50|10901.11|10901.11|10901.58|10901.58|10901.58|10901.58|10901.11|10901.11|0
1642602600000|2022-01-19 14:30:00|10903.19|10903.19|10904.06|10904.06|10904.06|10904.06|10903.19|10903.19|0
1642602610000|2022-01-19 14:30:10|10902.45|10902.45|10903.28|10903.28|10903.28|10903.28|10899.49|10899.49|0
1642602620000|2022-01-19 14:30:20|10902.55|10902.55|10901.83|10901.83|10902.55|10902.55|10901.83|10901.83|0
1642602630000|2022-01-19 14:30:30|10903.43|10903.43|10904.02|10904.02|10907.23|10907.23|10903.43|10903.43|0
1642602650000|2022-01-19 14:30:50|10902.92|10902.92|10902.92|10902.92|10902.92|10902.92|10902.92|10902.92|0
1642602660000|2022-01-19 14:31:00|10901.98|10901.98|10901.98|10901.98|10901.98|10901.98|10901.98|10901.98|0
1642602680000|2022-01-19 14:31:20|10900.37|10900.37|10896.22|10896.22|10900.37|10900.37|10896.22|10896.22|0
1642602690000|2022-01-19 14:31:30|10895.12|10895.12|10895.12|10895.12|10895.12|10895.12|10895.12|10895.12|0
1642602700000|2022-01-19 14:31:40|10895.59|10895.59|10895.59|10895.59|10895.59|10895.59|10895.59|10895.59|0
1642602710000|2022-01-19 14:31:50|10897.05|10897.05|10897.56|10897.56|10898.65|10898.65|10897.05|10897.05|0
1642602720000|2022-01-19 14:32:00|10898.03|10898.03|10898.76|10898.76|10898.76|10898.76|10898.03|10898.03|0
1642602730000|2022-01-19 14:32:10|10900.95|10900.95|10903.72|10903.72|10903.72|10903.72|10900.95|10900.95|0
1642602740000|2022-01-19 14:32:20|10904.19|10904.19|10906.26|10906.26|10906.26|10906.26|10904.19|10904.19|0
1642602750000|2022-01-19 14:32:30|10905.54|10905.54|10906.26|10906.26|10906.26|10906.26|10905.54|10905.54|0
1642602760000|2022-01-19 14:32:40|10905.54|10905.54|10907.2|10907.2|10907.2|10907.2|10905.54|10905.54|0
1642602770000|2022-01-19 14:32:50|10907.93|10907.93|10909.03|10909.03|10909.03|10909.03|10907.93|10907.93|0
1642602780000|2022-01-19 14:33:00|10909.97|10909.97|10909.97|10909.97|10909.97|10909.97|10909.97|10909.97|0
1642602790000|2022-01-19 14:33:10|10908.87|10908.87|10910.69|10910.69|10910.69|10910.69|10908.87|10908.87|0
1642602810000|2022-01-19 14:33:30|10912.3|10912.3|10911.83|10911.83|10912.3|10912.3|10911.83|10911.83|0
1642602820000|2022-01-19 14:33:40|10911.36|10911.36|10911.36|10911.36|10911.36|10911.36|10911.36|10911.36|0
1642602840000|2022-01-19 14:34:00|10906.07|10906.07|10906.07|10906.07|10906.07|10906.07|10906.07|10906.07|0
1642602860000|2022-01-19 14:34:20|10904.46|10904.46|10902.85|10902.85|10904.46|10904.46|10902.85|10902.85|0
1642602870000|2022-01-19 14:34:30|10901.24|10901.24|10900.37|10900.37|10901.24|10901.24|10900.37|10900.37|0
1642602880000|2022-01-19 14:34:40|10898.92|10898.92|10898.92|10898.92|10898.92|10898.92|10898.92|10898.92|0
1642602890000|2022-01-19 14:34:50|10897.98|10897.98|10897.98|10897.98|10897.98|10897.98|10897.98|10897.98|0
1642602920000|2022-01-19 14:35:20|10894.76|10894.76|10892.68|10892.68|10894.76|10894.76|10892.68|10892.68|0
1642602930000|2022-01-19 14:35:30|10893.26|10893.26|10898.09|10898.09|10898.09|10898.09|10893.26|10893.26|0
1642602940000|2022-01-19 14:35:40|10898.67|10898.67|10898.96|10898.96|10898.96|10898.96|10898.67|10898.67|0
1642602960000|2022-01-19 14:36:00|10897.55|10897.55|10897.55|10897.55|10897.55|10897.55|10897.55|10897.55|0
1642602970000|2022-01-19 14:36:10|10894.33|10894.33|10895.94|10895.94|10895.94|10895.94|10894.33|10894.33|0
1642602990000|2022-01-19 14:36:30|10896.88|10896.88|10898.56|10898.56|10898.56|10898.56|10896.88|10896.88|0
1642603000000|2022-01-19 14:36:40|10899.5|10899.5|10898.92|10898.92|10899.5|10899.5|10898.92|10898.92|0
1642603010000|2022-01-19 14:36:50|10905.35|10905.35|10905.35|10905.35|10905.35|10905.35|10905.35|10905.35|0
1642603020000|2022-01-19 14:37:00|10903.74|10903.74|10903.74|10903.74|10903.74|10903.74|10903.74|10903.74|0
1642603030000|2022-01-19 14:37:10|10904.47|10904.47|10904.47|10904.47|10904.47|10904.47|10904.47|10904.47|0
1642603050000|2022-01-19 14:37:30|10905.34|10905.34|10905.92|10905.92|10905.92|10905.92|10905.34|10905.34|0
1642603060000|2022-01-19 14:37:40|10904.31|10904.31|10905.36|10905.36|10905.36|10905.36|10904.31|10904.31|0
1642603080000|2022-01-19 14:38:00|10905.83|10905.83|10905.83|10905.83|10905.83|10905.83|10905.83|10905.83|0
1642603090000|2022-01-19 14:38:10|10906.12|10906.12|10912.55|10912.55|10912.55|10912.55|10906.12|10906.12|0
1642603100000|2022-01-19 14:38:20|10912.84|10912.84|10912.84|10912.84|10912.84|10912.84|10912.84|10912.84|0
1642603130000|2022-01-19 14:38:50|10914.45|10914.45|10915.32|10915.32|10915.32|10915.32|10914.45|10914.45|0
1642603140000|2022-01-19 14:39:00|10914.45|10914.45|10914.45|10914.45|10914.45|10914.45|10914.45|10914.45|0
1642603150000|2022-01-19 14:39:10|10915.18|10915.18|10916.79|10916.79|10916.79|10916.79|10915.18|10915.18|0
1642603170000|2022-01-19 14:39:30|10917.08|10917.08|10917.08|10917.08|10917.08|10917.08|10917.08|10917.08|0
1642603180000|2022-01-19 14:39:40|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|0
1642603190000|2022-01-19 14:39:50|10916.03|10916.03|10915.4|10915.4|10916.03|10916.03|10914.93|10914.93|0
1642603200000|2022-01-19 14:40:00|10913.79|10913.79|10913.32|10913.32|10913.79|10913.79|10913.32|10913.32|0
1642603210000|2022-01-19 14:40:10|10915.58|10915.58|10915.58|10915.58|10915.58|10915.58|10915.58|10915.58|0
1642603240000|2022-01-19 14:40:40|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|10916.05|0
1642603250000|2022-01-19 14:40:50|10917.46|10917.46|10919.65|10919.65|10919.65|10919.65|10917.46|10917.46|0
1642603280000|2022-01-19 14:41:20|10918.04|10918.04|10922.93|10922.93|10922.93|10922.93|10918.04|10918.04|0
1642603290000|2022-01-19 14:41:30|10923.4|10923.4|10924.6|10924.6|10924.6|10924.6|10923.4|10923.4|0
1642603310000|2022-01-19 14:41:50|10922.99|10922.99|10925.02|10925.02|10925.02|10925.02|10922.99|10922.99|0
1642603320000|2022-01-19 14:42:00|10924.44|10924.44|10924.44|10924.44|10924.44|10924.44|10924.44|10924.44|0
1642603330000|2022-01-19 14:42:10|10922.83|10922.83|10919.15|10919.15|10922.83|10922.83|10919.15|10919.15|0
1642603340000|2022-01-19 14:42:20|10918.68|10918.68|10919.12|10919.12|10919.12|10919.12|10917.52|10917.52|0
1642603370000|2022-01-19 14:42:50|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|0
1642603380000|2022-01-19 14:43:00|10914.3|10914.3|10917.52|10917.52|10917.52|10917.52|10914.3|10914.3|0
1642603390000|2022-01-19 14:43:10|10917.23|10917.23|10917.23|10917.23|10917.23|10917.23|10917.23|10917.23|0
1642603410000|2022-01-19 14:43:30|10916.29|10916.29|10909.27|10909.27|10916.29|10916.29|10909.27|10909.27|0
1642603430000|2022-01-19 14:43:50|10908.55|10908.55|10909.27|10909.27|10909.27|10909.27|10908.55|10908.55|0
1642603450000|2022-01-19 14:44:10|10908.18|10908.18|10908.18|10908.18|10908.18|10908.18|10908.18|10908.18|0
1642603500000|2022-01-19 14:45:00|10903.35|10903.35|10903.35|10903.35|10903.35|10903.35|10903.35|10903.35|0
1642603510000|2022-01-19 14:45:10|10905.18|10905.18|10907.66|10907.66|10907.66|10907.66|10905.18|10905.18|0
1642603520000|2022-01-19 14:45:20|10908.54|10908.54|10915.38|10915.38|10915.38|10915.38|10908.54|10908.54|0
1642603530000|2022-01-19 14:45:30|10916.98|10916.98|10916.98|10916.98|10916.98|10916.98|10916.98|10916.98|0
1642603540000|2022-01-19 14:45:40|10918.59|10918.59|10918.59|10918.59|10918.59|10918.59|10918.59|10918.59|0
1642603550000|2022-01-19 14:45:50|10915.38|10915.38|10915.38|10915.38|10915.38|10915.38|10915.38|10915.38|0
1642603560000|2022-01-19 14:46:00|10918.28|10918.28|10920.51|10920.51|10925.18|10925.18|10918.28|10918.28|0
1642603570000|2022-01-19 14:46:10|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|10922.12|0
1642603580000|2022-01-19 14:46:20|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|10923.22|0
1642603600000|2022-01-19 14:46:40|10921.61|10921.61|10921.61|10921.61|10921.61|10921.61|10921.61|10921.61|0
1642603620000|2022-01-19 14:47:00|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|0
1642603640000|2022-01-19 14:47:20|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|0
1642603670000|2022-01-19 14:47:50|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|0
1642603690000|2022-01-19 14:48:10|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|0
1642603730000|2022-01-19 14:48:50|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|10926.39|0
1642603740000|2022-01-19 14:49:00|10921.76|10921.76|10922.86|10922.86|10922.86|10922.86|10921.76|10921.76|0
1642603750000|2022-01-19 14:49:10|10923.15|10923.15|10923.15|10923.15|10923.15|10923.15|10923.15|10923.15|0
1642603770000|2022-01-19 14:49:30|10922.42|10922.42|10920.29|10920.29|10922.42|10922.42|10920.29|10920.29|0
1642603780000|2022-01-19 14:49:40|10918.68|10918.68|10919.24|10919.24|10920.29|10920.29|10918.68|10918.68|0
1642603790000|2022-01-19 14:49:50|10920.33|10920.33|10920.33|10920.33|10920.33|10920.33|10919.24|10919.24|0
1642603800000|2022-01-19 14:50:00|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|0
1642603810000|2022-01-19 14:50:10|10918.14|10918.14|10918.14|10918.14|10919.24|10919.24|10918.14|10918.14|0
1642603820000|2022-01-19 14:50:20|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|10919.24|0
1642603840000|2022-01-19 14:50:40|10920.33|10920.33|10920.33|10920.33|10920.33|10920.33|10920.33|10920.33|0
1642603870000|2022-01-19 14:51:10|10921.43|10921.43|10921.43|10921.43|10921.43|10921.43|10921.43|10921.43|0
1642603880000|2022-01-19 14:51:20|10921.9|10921.9|10922.37|10922.37|10922.37|10922.37|10921.9|10921.9|0
1642603910000|2022-01-19 14:51:50|10923.97|10923.97|10925.58|10925.58|10925.58|10925.58|10923.97|10923.97|0
1642603920000|2022-01-19 14:52:00|10926.52|10926.52|10928.42|10928.42|10928.42|10928.42|10926.52|10926.52|0
1642603930000|2022-01-19 14:52:10|10928.89|10928.89|10929.36|10929.36|10930.3|10930.3|10928.89|10928.89|0
1642603940000|2022-01-19 14:52:20|10928.89|10928.89|10929.62|10929.62|10929.62|10929.62|10928.89|10928.89|0
1642603960000|2022-01-19 14:52:40|10934.44|10934.44|10934.44|10934.44|10934.44|10934.44|10934.44|10934.44|0
1642603970000|2022-01-19 14:52:50|10935.54|10935.54|10935.54|10935.54|10935.54|10935.54|10935.54|10935.54|0
1642603980000|2022-01-19 14:53:00|10934.44|10934.44|10929.4|10929.4|10934.44|10934.44|10929.4|10929.4|0
1642604030000|2022-01-19 14:53:50|10928.31|10928.31|10927.58|10927.58|10928.31|10928.31|10927.58|10927.58|0
1642604040000|2022-01-19 14:54:00|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|0
1642604070000|2022-01-19 14:54:30|10927.07|10927.07|10927.07|10927.07|10927.07|10927.07|10927.07|10927.07|0
1642604080000|2022-01-19 14:54:40|10928.67|10928.67|10929.14|10929.14|10929.14|10929.14|10928.67|10928.67|0
1642604090000|2022-01-19 14:54:50|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|0
1642604110000|2022-01-19 14:55:10|10929.77|10929.77|10929.77|10929.77|10929.77|10929.77|10929.77|10929.77|0
1642604120000|2022-01-19 14:55:20|10931.38|10931.38|10931.85|10931.85|10931.85|10931.85|10931.38|10931.38|0
1642604140000|2022-01-19 14:55:40|10932.57|10932.57|10931.85|10931.85|10932.57|10932.57|10931.85|10931.85|0
1642604150000|2022-01-19 14:55:50|10932.79|10932.79|10932.79|10932.79|10932.79|10932.79|10932.79|10932.79|0
1642604240000|2022-01-19 14:57:20|10931.69|10931.69|10931.69|10931.69|10931.69|10931.69|10931.69|10931.69|0
1642604280000|2022-01-19 14:58:00|10926.4|10926.4|10924.32|10924.32|10928.01|10928.01|10923.85|10923.85|0
1642604300000|2022-01-19 14:58:20|10922.71|10922.71|10923.59|10923.59|10924.32|10924.32|10922.71|10922.71|0
1642604310000|2022-01-19 14:58:30|10922.5|10922.5|10921.34|10921.34|10922.5|10922.5|10921.34|10921.34|0
1642604320000|2022-01-19 14:58:40|10922.43|10922.43|10922.43|10922.43|10922.43|10922.43|10922.43|10922.43|0
1642604330000|2022-01-19 14:58:50|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|10923.53|0
1642604380000|2022-01-19 14:59:40|10922.8|10922.8|10922.8|10922.8|10922.8|10922.8|10922.8|10922.8|0
1642604400000|2022-01-19 15:00:00|10921.7|10921.7|10921.7|10921.7|10921.7|10921.7|10920.61|10920.61|0
1642604420000|2022-01-19 15:00:20|10920.61|10920.61|10920.61|10920.61|10920.61|10920.61|10920.61|10920.61|0
1642604430000|2022-01-19 15:00:30|10922.22|10922.22|10922.69|10922.69|10922.69|10922.69|10922.22|10922.22|0
1642604450000|2022-01-19 15:00:50|10924.29|10924.29|10922.69|10922.69|10925.9|10925.9|10922.69|10922.69|0
1642604460000|2022-01-19 15:01:00|10923.78|10923.78|10925.68|10925.68|10925.68|10925.68|10923.78|10923.78|0
1642604470000|2022-01-19 15:01:10|10926.15|10926.15|10926.15|10926.15|10926.15|10926.15|10926.15|10926.15|0
1642604500000|2022-01-19 15:01:40|10927.24|10927.24|10928.85|10928.85|10928.85|10928.85|10927.24|10927.24|0
1642604530000|2022-01-19 15:02:10|10929.43|10929.43|10929.43|10929.43|10929.43|10929.43|10929.43|10929.43|0
1642604570000|2022-01-19 15:02:50|10932.65|10932.65|10933.59|10933.59|10933.59|10933.59|10932.65|10932.65|0
1642604590000|2022-01-19 15:03:10|10932.49|10932.49|10932.49|10932.49|10932.49|10932.49|10932.49|10932.49|0
1642604600000|2022-01-19 15:03:20|10928.81|10928.81|10929.9|10929.9|10929.9|10929.9|10928.81|10928.81|0
1642604610000|2022-01-19 15:03:30|10926.69|10926.69|10925.08|10925.08|10926.69|10926.69|10925.08|10925.08|0
1642604620000|2022-01-19 15:03:40|10923.47|10923.47|10923.47|10923.47|10923.47|10923.47|10923.47|10923.47|0
1642604640000|2022-01-19 15:04:00|10928.29|10928.29|10928.29|10928.29|10928.29|10928.29|10928.29|10928.29|0
1642604660000|2022-01-19 15:04:20|10929.39|10929.39|10931.47|10931.47|10931.47|10931.47|10929.39|10929.39|0
1642604670000|2022-01-19 15:04:30|10929.86|10929.86|10929.86|10929.86|10929.86|10929.86|10929.86|10929.86|0
1642604700000|2022-01-19 15:05:00|10928.76|10928.76|10928.76|10928.76|10928.76|10928.76|10928.76|10928.76|0
1642604710000|2022-01-19 15:05:10|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|10934.06|0
1642604720000|2022-01-19 15:05:20|10932.45|10932.45|10932.45|10932.45|10932.45|10932.45|10932.45|10932.45|0
1642604730000|2022-01-19 15:05:30|10930.84|10930.84|10930.84|10930.84|10930.84|10930.84|10930.84|10930.84|0
1642604740000|2022-01-19 15:05:40|10932.45|10932.45|10930.84|10930.84|10932.45|10932.45|10930.84|10930.84|0
1642604760000|2022-01-19 15:06:00|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|10929.75|0
1642604780000|2022-01-19 15:06:20|10930.22|10930.22|10928.81|10928.81|10930.22|10930.22|10928.81|10928.81|0
1642604810000|2022-01-19 15:06:50|10928.34|10928.34|10925.12|10925.12|10928.34|10928.34|10925.12|10925.12|0
1642604820000|2022-01-19 15:07:00|10926.73|10926.73|10925.63|10925.63|10926.73|10926.73|10925.63|10925.63|0
1642604850000|2022-01-19 15:07:30|10924.69|10924.69|10923.53|10923.53|10924.69|10924.69|10923.53|10923.53|0
1642604860000|2022-01-19 15:07:40|10921.93|10921.93|10921.93|10921.93|10921.93|10921.93|10921.93|10921.93|0
1642604870000|2022-01-19 15:07:50|10923.53|10923.53|10921.61|10921.61|10923.53|10923.53|10921.61|10921.61|0
1642604880000|2022-01-19 15:08:00|10921.14|10921.14|10921.14|10921.14|10921.14|10921.14|10921.14|10921.14|0
1642604890000|2022-01-19 15:08:10|10919.53|10919.53|10917.86|10917.86|10919.53|10919.53|10917.86|10917.86|0
1642604900000|2022-01-19 15:08:20|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|0
1642604920000|2022-01-19 15:08:40|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|0
1642604930000|2022-01-19 15:08:50|10917.57|10917.57|10916.63|10916.63|10917.57|10917.57|10916.63|10916.63|0
1642604940000|2022-01-19 15:09:00|10917.73|10917.73|10917.32|10917.32|10918.93|10918.93|10917.32|10917.32|0
1642604960000|2022-01-19 15:09:20|10916.85|10916.85|10916.38|10916.38|10916.85|10916.85|10916.38|10916.38|0
1642604970000|2022-01-19 15:09:30|10914.77|10914.77|10913.16|10913.16|10914.77|10914.77|10913.16|10913.16|0
1642604980000|2022-01-19 15:09:40|10913.63|10913.63|10913.63|10913.63|10913.63|10913.63|10913.63|10913.63|0
1642605000000|2022-01-19 15:10:00|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|10913.16|0
1642605020000|2022-01-19 15:10:20|10911.55|10911.55|10911.55|10911.55|10911.55|10911.55|10911.55|10911.55|0
1642605030000|2022-01-19 15:10:30|10913.16|10913.16|10908.68|10908.68|10913.16|10913.16|10908.68|10908.68|0
1642605060000|2022-01-19 15:11:00|10907.58|10907.58|10906.44|10906.44|10908.05|10908.05|10906.44|10906.44|0
1642605090000|2022-01-19 15:11:30|10907.54|10907.54|10907.07|10907.07|10907.54|10907.54|10907.07|10907.07|0
1642605100000|2022-01-19 15:11:40|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|0
1642605110000|2022-01-19 15:11:50|10905.98|10905.98|10905.98|10905.98|10905.98|10905.98|10905.98|10905.98|0
1642605120000|2022-01-19 15:12:00|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|0
1642605150000|2022-01-19 15:12:30|10904.08|10904.08|10911.52|10911.52|10911.52|10911.52|10904.08|10904.08|0
1642605180000|2022-01-19 15:13:00|10909.91|10909.91|10909.91|10909.91|10909.91|10909.91|10909.91|10909.91|0
1642605250000|2022-01-19 15:14:10|10910.85|10910.85|10910.85|10910.85|10910.85|10910.85|10910.85|10910.85|0
1642605260000|2022-01-19 15:14:20|10911.94|10911.94|10913.14|10913.14|10913.14|10913.14|10911.94|10911.94|0
1642605270000|2022-01-19 15:14:30|10916.36|10916.36|10917.96|10917.96|10917.96|10917.96|10916.36|10916.36|0
1642605290000|2022-01-19 15:14:50|10919.57|10919.57|10919.1|10919.1|10919.57|10919.57|10919.1|10919.1|0
1642605300000|2022-01-19 15:15:00|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|0
1642605310000|2022-01-19 15:15:10|10915.16|10915.16|10914.69|10914.69|10915.16|10915.16|10914.69|10914.69|0
1642605320000|2022-01-19 15:15:20|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|10915.78|0
1642605340000|2022-01-19 15:15:40|10916.72|10916.72|10918.18|10918.18|10918.18|10918.18|10916.72|10916.72|0
1642605350000|2022-01-19 15:15:50|10917.71|10917.71|10917.71|10917.71|10917.71|10917.71|10917.71|10917.71|0
1642605360000|2022-01-19 15:16:00|10916.61|10916.61|10915.67|10915.67|10916.61|10916.61|10915.67|10915.67|0
1642605410000|2022-01-19 15:16:50|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|0
1642605430000|2022-01-19 15:17:10|10915.89|10915.89|10919.1|10919.1|10919.1|10919.1|10915.89|10915.89|0
1642605440000|2022-01-19 15:17:20|10917.49|10917.49|10917.02|10917.02|10917.49|10917.49|10917.02|10917.02|0
1642605450000|2022-01-19 15:17:30|10915.93|10915.93|10915.2|10915.2|10915.93|10915.93|10915.2|10915.2|0
1642605460000|2022-01-19 15:17:40|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|0
1642605500000|2022-01-19 15:18:20|10913.38|10913.38|10911.34|10911.34|10913.38|10913.38|10911.34|10911.34|0
1642605520000|2022-01-19 15:18:40|10912.95|10912.95|10915.5|10915.5|10915.5|10915.5|10912.95|10912.95|0
1642605530000|2022-01-19 15:18:50|10916.23|10916.23|10916.23|10916.23|10916.23|10916.23|10916.23|10916.23|0
1642605550000|2022-01-19 15:19:10|10914.62|10914.62|10913.01|10913.01|10914.62|10914.62|10913.01|10913.01|0
1642605580000|2022-01-19 15:19:40|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|0
1642605600000|2022-01-19 15:20:00|10912.37|10912.37|10912.37|10912.37|10912.37|10912.37|10912.37|10912.37|0
1642605610000|2022-01-19 15:20:10|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|10910.76|0
1642605620000|2022-01-19 15:20:20|10909.15|10909.15|10909.15|10909.15|10909.15|10909.15|10909.15|10909.15|0
1642605640000|2022-01-19 15:20:40|10908.42|10908.42|10908.42|10908.42|10908.42|10908.42|10908.42|10908.42|0
1642605660000|2022-01-19 15:21:00|10909.15|10909.15|10909.15|10909.15|10909.15|10909.15|10909.15|10909.15|0
1642605690000|2022-01-19 15:21:30|10908.57|10908.57|10905.8|10905.8|10908.57|10908.57|10905.8|10905.8|0
1642605700000|2022-01-19 15:21:40|10904.7|10904.7|10904.7|10904.7|10904.7|10904.7|10904.7|10904.7|0
1642605720000|2022-01-19 15:22:00|10903.97|10903.97|10901.43|10901.43|10903.97|10903.97|10901.43|10901.43|0
1642605740000|2022-01-19 15:22:20|10900.02|10900.02|10897.68|10897.68|10900.02|10900.02|10897.68|10897.68|0
1642605750000|2022-01-19 15:22:30|10897.21|10897.21|10896.63|10896.63|10897.21|10897.21|10896.63|10896.63|0
1642605760000|2022-01-19 15:22:40|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|0
1642605770000|2022-01-19 15:22:50|10894.13|10894.13|10894.13|10894.13|10894.13|10894.13|10894.13|10894.13|0
1642605780000|2022-01-19 15:23:00|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|0
1642605800000|2022-01-19 15:23:20|10893.87|10893.87|10893.87|10893.87|10893.87|10893.87|10893.87|10893.87|0
1642605820000|2022-01-19 15:23:40|10893|10893|10893|10893|10893|10893|10893|10893|0
1642605840000|2022-01-19 15:24:00|10888.18|10888.18|10886.57|10886.57|10888.18|10888.18|10886.57|10886.57|0
1642605850000|2022-01-19 15:24:10|10885.84|10885.84|10884.9|10884.9|10885.84|10885.84|10884.9|10884.9|0
1642605860000|2022-01-19 15:24:20|10885.37|10885.37|10885.37|10885.37|10885.37|10885.37|10885.37|10885.37|0
1642605880000|2022-01-19 15:24:40|10883.76|10883.76|10882.15|10882.15|10883.76|10883.76|10882.15|10882.15|0
1642605900000|2022-01-19 15:25:00|10879.96|10879.96|10879.96|10879.96|10879.96|10879.96|10879.96|10879.96|0
1642605950000|2022-01-19 15:25:50|10881.57|10881.57|10881.57|10881.57|10881.57|10881.57|10881.57|10881.57|0
1642605960000|2022-01-19 15:26:00|10883.18|10883.18|10884.79|10884.79|10884.79|10884.79|10883.18|10883.18|0
1642606020000|2022-01-19 15:27:00|10884.32|10884.32|10883.22|10883.22|10884.32|10884.32|10883.22|10883.22|0
1642606070000|2022-01-19 15:27:50|10881.61|10881.61|10881.61|10881.61|10881.61|10881.61|10881.61|10881.61|0
1642606080000|2022-01-19 15:28:00|10880.89|10880.89|10880.89|10880.89|10880.89|10880.89|10880.89|10880.89|0
1642606110000|2022-01-19 15:28:30|10882.17|10882.17|10882.17|10882.17|10882.17|10882.17|10882.17|10882.17|0
1642606120000|2022-01-19 15:28:40|10882.75|10882.75|10882.75|10882.75|10882.75|10882.75|10882.75|10882.75|0
1642606160000|2022-01-19 15:29:20|10881.14|10881.14|10881.14|10881.14|10881.14|10881.14|10881.14|10881.14|0
1642606180000|2022-01-19 15:29:40|10877.93|10877.93|10874.34|10874.34|10877.93|10877.93|10874.34|10874.34|0
1642606190000|2022-01-19 15:29:50|10873.87|10873.87|10870.29|10870.29|10874.96|10874.96|10870.29|10870.29|0
1642606200000|2022-01-19 15:30:00|10871.39|10871.39|10871.39|10871.39|10871.39|10871.39|10871.39|10871.39|0
1642606240000|2022-01-19 15:30:40|10869.98|10869.98|10866.57|10866.57|10869.98|10869.98|10866.57|10866.57|0
1642606270000|2022-01-19 15:31:10|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|10867.04|0
1642606290000|2022-01-19 15:31:30|10868.13|10868.13|10868.13|10868.13|10868.13|10868.13|10868.13|10868.13|0
1642606320000|2022-01-19 15:32:00|10867.66|10867.66|10866.46|10866.46|10867.66|10867.66|10866.46|10866.46|0
1642606330000|2022-01-19 15:32:10|10864.85|10864.85|10864.85|10864.85|10864.85|10864.85|10864.85|10864.85|0
1642606340000|2022-01-19 15:32:20|10864.56|10864.56|10864.56|10864.56|10864.56|10864.56|10864.56|10864.56|0
1642606370000|2022-01-19 15:32:50|10863.62|10863.62|10861.18|10861.18|10863.62|10863.62|10861.18|10861.18|0
1642606380000|2022-01-19 15:33:00|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|0
1642606390000|2022-01-19 15:33:10|10858.26|10858.26|10856.8|10856.8|10858.26|10858.26|10856.8|10856.8|0
1642606410000|2022-01-19 15:33:30|10855.19|10855.19|10855.19|10855.19|10855.19|10855.19|10855.19|10855.19|0
1642606420000|2022-01-19 15:33:40|10853.59|10853.59|10853.59|10853.59|10854.52|10854.52|10853.59|10853.59|0
1642606430000|2022-01-19 15:33:50|10851.98|10851.98|10851.98|10851.98|10851.98|10851.98|10851.98|10851.98|0
1642606440000|2022-01-19 15:34:00|10850.82|10850.82|10850.82|10850.82|10850.82|10850.82|10850.82|10850.82|0
1642606450000|2022-01-19 15:34:10|10849.72|10849.72|10849.14|10849.14|10849.72|10849.72|10849.14|10849.14|0
1642606470000|2022-01-19 15:34:30|10848.41|10848.41|10848.41|10848.41|10848.41|10848.41|10848.41|10848.41|0
1642606480000|2022-01-19 15:34:40|10849.51|10849.51|10849.51|10849.51|10849.51|10849.51|10849.51|10849.51|0
1642606490000|2022-01-19 15:34:50|10850.24|10850.24|10850.24|10850.24|10850.24|10850.24|10850.24|10850.24|0
1642606500000|2022-01-19 15:35:00|10853.45|10853.45|10853.45|10853.45|10853.45|10853.45|10853.45|10853.45|0
1642606540000|2022-01-19 15:35:40|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|0
1642606550000|2022-01-19 15:35:50|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|0
1642606560000|2022-01-19 15:36:00|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|0
1642606570000|2022-01-19 15:36:10|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|10852.83|0
1642606630000|2022-01-19 15:37:10|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|0
1642606650000|2022-01-19 15:37:30|10852.83|10852.83|10850.75|10850.75|10852.83|10852.83|10850.75|10850.75|0
1642606700000|2022-01-19 15:38:20|10850.15|10850.15|10848.54|10848.54|10850.15|10850.15|10848.54|10848.54|0
1642606710000|2022-01-19 15:38:30|10846.93|10846.93|10841.26|10841.26|10846.93|10846.93|10841.26|10841.26|0
1642606720000|2022-01-19 15:38:40|10838.04|10838.04|10836.63|10836.63|10838.04|10838.04|10836.63|10836.63|0
1642606730000|2022-01-19 15:38:50|10838.24|10838.24|10838.24|10838.24|10838.24|10838.24|10838.24|10838.24|0
1642606740000|2022-01-19 15:39:00|10835.02|10835.02|10835.02|10835.02|10835.02|10835.02|10835.02|10835.02|0
1642606750000|2022-01-19 15:39:10|10834.08|10834.08|10834.08|10834.08|10834.08|10834.08|10834.08|10834.08|0
1642606770000|2022-01-19 15:39:30|10834.55|10834.55|10834.55|10834.55|10834.55|10834.55|10834.55|10834.55|0
1642606780000|2022-01-19 15:39:40|10833.83|10833.83|10833.83|10833.83|10833.83|10833.83|10833.83|10833.83|0
1642606800000|2022-01-19 15:40:00|10829.45|10829.45|10824.01|10824.01|10829.45|10829.45|10824.01|10824.01|0
1642606810000|2022-01-19 15:40:10|10822.6|10822.6|10821.44|10821.44|10822.6|10822.6|10821.44|10821.44|0
1642606840000|2022-01-19 15:40:40|10820.97|10820.97|10820.97|10820.97|10820.97|10820.97|10820.97|10820.97|0
1642606850000|2022-01-19 15:40:50|10820.24|10820.24|10819.51|10819.51|10820.24|10820.24|10819.51|10819.51|0
1642606870000|2022-01-19 15:41:10|10820.24|10820.24|10820.24|10820.24|10820.24|10820.24|10820.24|10820.24|0
1642606880000|2022-01-19 15:41:20|10821.33|10821.33|10821.33|10821.33|10821.33|10821.33|10821.33|10821.33|0
1642606890000|2022-01-19 15:41:30|10825.02|10825.02|10823.41|10823.41|10825.02|10825.02|10823.41|10823.41|0
1642606920000|2022-01-19 15:42:00|10824.51|10824.51|10824.51|10824.51|10824.51|10824.51|10824.51|10824.51|0
1642606980000|2022-01-19 15:43:00|10825.45|10825.45|10825.45|10825.45|10825.45|10825.45|10825.45|10825.45|0
1642606990000|2022-01-19 15:43:10|10825.92|10825.92|10832.93|10832.93|10832.93|10832.93|10825.92|10825.92|0
1642607000000|2022-01-19 15:43:20|10831.32|10831.32|10831.79|10831.79|10831.79|10831.79|10831.32|10831.32|0
1642607010000|2022-01-19 15:43:30|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|0
1642607030000|2022-01-19 15:43:50|10835.05|10835.05|10835.63|10835.63|10835.63|10835.63|10835.05|10835.05|0
1642607040000|2022-01-19 15:44:00|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|10835.34|0
1642607050000|2022-01-19 15:44:10|10834.62|10834.62|10834.62|10834.62|10834.62|10834.62|10834.62|10834.62|0
1642607080000|2022-01-19 15:44:40|10833.21|10833.21|10832.27|10832.27|10833.21|10833.21|10832.27|10832.27|0
1642607090000|2022-01-19 15:44:50|10832.74|10832.74|10832.74|10832.74|10832.74|10832.74|10832.74|10832.74|0
1642607100000|2022-01-19 15:45:00|10829.52|10829.52|10828.94|10828.94|10829.52|10829.52|10828.94|10828.94|0
1642607150000|2022-01-19 15:45:50|10828.47|10828.47|10828|10828|10828.47|10828.47|10828|10828|0
1642607160000|2022-01-19 15:46:00|10826.39|10826.39|10827.49|10827.49|10827.49|10827.49|10826.39|10826.39|0
1642607170000|2022-01-19 15:46:10|10825.88|10825.88|10821.25|10821.25|10825.88|10825.88|10821.25|10821.25|0
1642607180000|2022-01-19 15:46:20|10820.67|10820.67|10820.09|10820.09|10820.67|10820.67|10820.09|10820.09|0
1642607190000|2022-01-19 15:46:30|10819.62|10819.62|10819.62|10819.62|10819.62|10819.62|10819.62|10819.62|0
1642607230000|2022-01-19 15:47:10|10818.01|10818.01|10817.07|10817.07|10818.01|10818.01|10817.07|10817.07|0
1642607240000|2022-01-19 15:47:20|10818.68|10818.68|10818.68|10818.68|10818.68|10818.68|10818.68|10818.68|0
1642607260000|2022-01-19 15:47:40|10818.21|10818.21|10818.21|10818.21|10818.21|10818.21|10818.21|10818.21|0
1642607270000|2022-01-19 15:47:50|10818.68|10818.68|10818.68|10818.68|10818.68|10818.68|10818.68|10818.68|0
1642607280000|2022-01-19 15:48:00|10818.21|10818.21|10818.21|10818.21|10818.21|10818.21|10818.21|10818.21|0
1642607290000|2022-01-19 15:48:10|10816.02|10816.02|10812.81|10812.81|10816.02|10816.02|10812.81|10812.81|0
1642607300000|2022-01-19 15:48:20|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|10812.08|0
1642607320000|2022-01-19 15:48:40|10815.3|10815.3|10813.69|10813.69|10815.3|10815.3|10813.69|10813.69|0
1642607340000|2022-01-19 15:49:00|10812.08|10812.08|10811.61|10811.61|10812.08|10812.08|10811.61|10811.61|0
1642607380000|2022-01-19 15:49:40|10812.7|10812.7|10815.92|10815.92|10815.92|10815.92|10812.7|10812.7|0
1642607390000|2022-01-19 15:49:50|10816.86|10816.86|10817.59|10817.59|10817.59|10817.59|10816.86|10816.86|0
1642607400000|2022-01-19 15:50:00|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|0
1642607420000|2022-01-19 15:50:20|10818.53|10818.53|10818.53|10818.53|10818.53|10818.53|10818.53|10818.53|0
1642607460000|2022-01-19 15:51:00|10817.93|10817.93|10818.53|10818.53|10818.53|10818.53|10817.93|10817.93|0
1642607470000|2022-01-19 15:51:10|10815.31|10815.31|10817.19|10817.19|10817.19|10817.19|10815.31|10815.31|0
1642607520000|2022-01-19 15:52:00|10817.92|10817.92|10817.92|10817.92|10817.92|10817.92|10817.92|10817.92|0
1642607530000|2022-01-19 15:52:10|10818.64|10818.64|10824.63|10824.63|10824.63|10824.63|10818.64|10818.64|0
1642607540000|2022-01-19 15:52:20|10822.44|10822.44|10822.44|10822.44|10822.44|10822.44|10822.44|10822.44|0
1642607550000|2022-01-19 15:52:30|10823.17|10823.17|10823.17|10823.17|10823.17|10823.17|10823.17|10823.17|0
1642607620000|2022-01-19 15:53:40|10823.46|10823.46|10823.46|10823.46|10823.46|10823.46|10823.46|10823.46|0
1642607630000|2022-01-19 15:53:50|10818.63|10818.63|10818.63|10818.63|10818.63|10818.63|10818.63|10818.63|0
1642607640000|2022-01-19 15:54:00|10817.76|10817.76|10812.12|10812.12|10817.76|10817.76|10812.12|10812.12|0
1642607650000|2022-01-19 15:54:10|10813.73|10813.73|10813.73|10813.73|10813.73|10813.73|10813.73|10813.73|0
1642607680000|2022-01-19 15:54:40|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|10814.2|0
1642607730000|2022-01-19 15:55:30|10813.1|10813.1|10813.1|10813.1|10813.1|10813.1|10813.1|10813.1|0
1642607790000|2022-01-19 15:56:30|10813.83|10813.83|10817.98|10817.98|10817.98|10817.98|10813.83|10813.83|0
1642607820000|2022-01-19 15:57:00|10819.08|10819.08|10819.08|10819.08|10819.08|10819.08|10819.08|10819.08|0
1642607860000|2022-01-19 15:57:40|10820.69|10820.69|10821.63|10821.63|10821.63|10821.63|10820.69|10820.69|0
1642607880000|2022-01-19 15:58:00|10820.9|10820.9|10820.9|10820.9|10820.9|10820.9|10820.9|10820.9|0
1642607890000|2022-01-19 15:58:10|10817.21|10817.21|10817.21|10817.21|10817.21|10817.21|10817.21|10817.21|0
1642607910000|2022-01-19 15:58:30|10818.31|10818.31|10818.31|10818.31|10818.31|10818.31|10818.31|10818.31|0
1642607960000|2022-01-19 15:59:20|10815.09|10815.09|10815.09|10815.09|10815.09|10815.09|10813.48|10813.48|0
1642607970000|2022-01-19 15:59:30|10814.15|10814.15|10816.96|10816.96|10816.96|10816.96|10814.15|10814.15|0
1642607990000|2022-01-19 15:59:50|10818.12|10818.12|10820.82|10820.82|10820.82|10820.82|10818.12|10818.12|0
1642608000000|2022-01-19 16:00:00|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|0
1642608010000|2022-01-19 16:00:10|10824.04|10824.04|10822.91|10822.91|10824.04|10824.04|10822.91|10822.91|0
1642608040000|2022-01-19 16:00:40|10823.38|10823.38|10823.38|10823.38|10823.38|10823.38|10823.38|10823.38|0
1642608050000|2022-01-19 16:00:50|10825.56|10825.56|10825.56|10825.56|10825.56|10825.56|10825.56|10825.56|0
1642608120000|2022-01-19 16:02:00|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|0
1642608130000|2022-01-19 16:02:10|10826.99|10826.99|10826.99|10826.99|10826.99|10826.99|10826.99|10826.99|0
1642608160000|2022-01-19 16:02:40|10825.9|10825.9|10825.9|10825.9|10825.9|10825.9|10825.9|10825.9|0
1642608180000|2022-01-19 16:03:00|10824.29|10824.29|10824|10824|10824.29|10824.29|10824|10824|0
1642608210000|2022-01-19 16:03:30|10825.1|10825.1|10825.1|10825.1|10825.1|10825.1|10825.1|10825.1|0
1642608220000|2022-01-19 16:03:40|10826.7|10826.7|10825.1|10825.1|10826.7|10826.7|10825.1|10825.1|0
1642608240000|2022-01-19 16:04:00|10824.37|10824.37|10824.37|10824.37|10824.37|10824.37|10824.37|10824.37|0
1642608300000|2022-01-19 16:05:00|10822.76|10822.76|10818.39|10818.39|10822.76|10822.76|10818.39|10818.39|0
1642608320000|2022-01-19 16:05:20|10817.29|10817.29|10817.29|10817.29|10817.29|10817.29|10817.29|10817.29|0
1642608370000|2022-01-19 16:06:10|10816.82|10816.82|10818.43|10818.43|10818.43|10818.43|10816.82|10816.82|0
1642608380000|2022-01-19 16:06:20|10819.16|10819.16|10818.69|10818.69|10819.16|10819.16|10818.69|10818.69|0
1642608410000|2022-01-19 16:06:50|10820.77|10820.77|10820.26|10820.26|10820.77|10820.77|10819.16|10819.16|0
1642608420000|2022-01-19 16:07:00|10820.98|10820.98|10820.98|10820.98|10820.98|10820.98|10820.98|10820.98|0
1642608440000|2022-01-19 16:07:20|10821.45|10821.45|10819.2|10819.2|10821.45|10821.45|10819.2|10819.2|0
1642608460000|2022-01-19 16:07:40|10821.45|10821.45|10821.45|10821.45|10821.45|10821.45|10821.45|10821.45|0
1642608470000|2022-01-19 16:07:50|10823.06|10823.06|10823.06|10823.06|10823.06|10823.06|10823.06|10823.06|0
1642608500000|2022-01-19 16:08:20|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|0
1642608510000|2022-01-19 16:08:30|10823.22|10823.22|10823.22|10823.22|10823.22|10823.22|10823.22|10823.22|0
1642608520000|2022-01-19 16:08:40|10822.08|10822.08|10820|10820|10822.08|10822.08|10820|10820|0
1642608540000|2022-01-19 16:09:00|10820.73|10820.73|10820.73|10820.73|10820.73|10820.73|10820.73|10820.73|0
1642608550000|2022-01-19 16:09:10|10821.46|10821.46|10822.18|10822.18|10822.18|10822.18|10821.46|10821.46|0
1642608560000|2022-01-19 16:09:20|10823.79|10823.79|10823.79|10823.79|10823.79|10823.79|10823.79|10823.79|0
1642608590000|2022-01-19 16:09:50|10820.57|10820.57|10820.32|10820.32|10821.04|10821.04|10818.97|10818.97|0
1642608640000|2022-01-19 16:10:40|10819.59|10819.59|10820.72|10820.72|10820.72|10820.72|10819.59|10819.59|0
1642608670000|2022-01-19 16:11:10|10821.44|10821.44|10816.56|10816.56|10821.44|10821.44|10816.56|10816.56|0
1642608680000|2022-01-19 16:11:20|10815.83|10815.83|10814.76|10814.76|10815.83|10815.83|10814.76|10814.76|0
1642608720000|2022-01-19 16:12:00|10815.34|10815.34|10814.21|10814.21|10815.34|10815.34|10813.74|10813.74|0
1642608760000|2022-01-19 16:12:40|10810.99|10810.99|10810.41|10810.41|10810.99|10810.99|10810.41|10810.41|0
1642608770000|2022-01-19 16:12:50|10809.28|10809.28|10807.87|10807.87|10809.28|10809.28|10807.87|10807.87|0
1642608780000|2022-01-19 16:13:00|10806.78|10806.78|10806.78|10806.78|10806.78|10806.78|10806.78|10806.78|0
1642608790000|2022-01-19 16:13:10|10807.36|10807.36|10807.36|10807.36|10807.36|10807.36|10807.36|10807.36|0
1642608800000|2022-01-19 16:13:20|10806.26|10806.26|10806.26|10806.26|10806.26|10806.26|10806.26|10806.26|0
1642608810000|2022-01-19 16:13:30|10806.55|10806.55|10806.55|10806.55|10806.55|10806.55|10806.55|10806.55|0
1642608820000|2022-01-19 16:13:40|10807.28|10807.28|10804.06|10804.06|10807.28|10807.28|10804.06|10804.06|0
1642608850000|2022-01-19 16:14:10|10802.46|10802.46|10802.46|10802.46|10802.46|10802.46|10802.46|10802.46|0
1642608860000|2022-01-19 16:14:20|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|0
1642608880000|2022-01-19 16:14:40|10803.45|10803.45|10804.54|10804.54|10804.54|10804.54|10803.45|10803.45|0
1642608890000|2022-01-19 16:14:50|10805.19|10805.19|10805.19|10805.19|10805.19|10805.19|10805.19|10805.19|0
1642608910000|2022-01-19 16:15:10|10806.79|10806.79|10806.79|10806.79|10806.79|10806.79|10806.79|10806.79|0
1642608930000|2022-01-19 16:15:30|10808.4|10808.4|10808.4|10808.4|10808.4|10808.4|10808.4|10808.4|0
1642608950000|2022-01-19 16:15:50|10809.13|10809.13|10809.13|10809.13|10809.13|10809.13|10809.13|10809.13|0
1642608960000|2022-01-19 16:16:00|10809.86|10809.86|10809.86|10809.86|10810.33|10810.33|10809.86|10809.86|0
1642608980000|2022-01-19 16:16:20|10809.13|10809.13|10809.86|10809.86|10809.86|10809.86|10809.13|10809.13|0
1642608990000|2022-01-19 16:16:30|10808.73|10808.73|10806.91|10806.91|10808.73|10808.73|10806.91|10806.91|0
1642609010000|2022-01-19 16:16:50|10806.62|10806.62|10805.01|10805.01|10806.62|10806.62|10805.01|10805.01|0
1642609020000|2022-01-19 16:17:00|10805.59|10805.59|10805.59|10805.59|10805.59|10805.59|10805.59|10805.59|0
1642609030000|2022-01-19 16:17:10|10807.2|10807.2|10807.2|10807.2|10807.2|10807.2|10807.2|10807.2|0
1642609080000|2022-01-19 16:18:00|10806.47|10806.47|10806.47|10806.47|10806.47|10806.47|10806.47|10806.47|0
1642609090000|2022-01-19 16:18:10|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|0
1642609110000|2022-01-19 16:18:30|10803.78|10803.78|10803.31|10803.31|10803.78|10803.78|10803.31|10803.31|0
1642609120000|2022-01-19 16:18:40|10802.84|10802.84|10802.7|10802.7|10802.84|10802.84|10801.97|10801.97|0
1642609140000|2022-01-19 16:19:00|10803.79|10803.79|10803.79|10803.79|10803.79|10803.79|10803.79|10803.79|0
1642609160000|2022-01-19 16:19:20|10803.5|10803.5|10804.34|10804.34|10804.34|10804.34|10803.21|10803.21|0
1642609180000|2022-01-19 16:19:40|10804.63|10804.63|10807.31|10807.31|10807.31|10807.31|10804.63|10804.63|0
1642609190000|2022-01-19 16:19:50|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|10808.03|0
1642609200000|2022-01-19 16:20:00|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|0
1642609210000|2022-01-19 16:20:10|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|0
1642609230000|2022-01-19 16:20:30|10808.12|10808.12|10808.12|10808.12|10808.12|10808.12|10808.12|10808.12|0
1642609240000|2022-01-19 16:20:40|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|0
1642609250000|2022-01-19 16:20:50|10809.15|10809.15|10809.15|10809.15|10809.15|10809.15|10809.15|10809.15|0
1642609260000|2022-01-19 16:21:00|10807.54|10807.54|10805.74|10805.74|10807.54|10807.54|10805.74|10805.74|0
1642609290000|2022-01-19 16:21:30|10805.27|10805.27|10805.27|10805.27|10805.27|10805.27|10805.27|10805.27|0
1642609310000|2022-01-19 16:21:50|10803.66|10803.66|10802.06|10802.06|10803.66|10803.66|10802.06|10802.06|0
1642609320000|2022-01-19 16:22:00|10801.48|10801.48|10800.46|10800.46|10801.48|10801.48|10800.46|10800.46|0
1642609330000|2022-01-19 16:22:10|10797.24|10797.24|10798.38|10798.38|10798.38|10798.38|10796.77|10796.77|0
1642609340000|2022-01-19 16:22:20|10796.77|10796.77|10796.77|10796.77|10796.77|10796.77|10796.77|10796.77|0
1642609360000|2022-01-19 16:22:40|10795.68|10795.68|10795.68|10795.68|10795.68|10795.68|10795.68|10795.68|0
1642609370000|2022-01-19 16:22:50|10797.29|10797.29|10797.29|10797.29|10797.29|10797.29|10797.29|10797.29|0
1642609410000|2022-01-19 16:23:30|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|10796.82|0
1642609420000|2022-01-19 16:23:40|10797.29|10797.29|10797.29|10797.29|10797.29|10797.29|10797.29|10797.29|0
1642609430000|2022-01-19 16:23:50|10798.89|10798.89|10798.89|10798.89|10798.89|10798.89|10798.89|10798.89|0
1642609440000|2022-01-19 16:24:00|10799.62|10799.62|10799.62|10799.62|10799.62|10799.62|10799.62|10799.62|0
1642609500000|2022-01-19 16:25:00|10799.02|10799.02|10799.09|10799.09|10800.22|10800.22|10799.02|10799.02|0
1642609520000|2022-01-19 16:25:20|10799.38|10799.38|10798.8|10798.8|10799.38|10799.38|10798.8|10798.8|0
1642609530000|2022-01-19 16:25:30|10795.59|10795.59|10795.3|10795.3|10795.59|10795.59|10795.3|10795.3|0
1642609540000|2022-01-19 16:25:40|10798.58|10798.58|10796.24|10796.24|10798.58|10798.58|10796.24|10796.24|0
1642609550000|2022-01-19 16:25:50|10795.77|10795.77|10795.77|10795.77|10795.77|10795.77|10795.77|10795.77|0
1642609560000|2022-01-19 16:26:00|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|10794.9|0
1642609570000|2022-01-19 16:26:10|10793.96|10793.96|10791.88|10791.88|10793.96|10793.96|10791.88|10791.88|0
1642609580000|2022-01-19 16:26:20|10793.01|10793.01|10792.54|10792.54|10793.01|10793.01|10792.54|10792.54|0
1642609600000|2022-01-19 16:26:40|10791.44|10791.44|10791.44|10791.44|10791.44|10791.44|10791.44|10791.44|0
1642609620000|2022-01-19 16:27:00|10790.35|10790.35|10791.75|10791.75|10791.75|10791.75|10790.35|10790.35|0
1642609630000|2022-01-19 16:27:10|10793.95|10793.95|10795.04|10795.04|10795.04|10795.04|10793.95|10793.95|0
1642609640000|2022-01-19 16:27:20|10796.65|10796.65|10797.12|10797.12|10797.12|10797.12|10796.65|10796.65|0
1642609650000|2022-01-19 16:27:30|10794.86|10794.86|10794.86|10794.86|10794.86|10794.86|10794.86|10794.86|0
1642609660000|2022-01-19 16:27:40|10794.14|10794.14|10793.41|10793.41|10794.14|10794.14|10793.41|10793.41|0
1642609670000|2022-01-19 16:27:50|10794.61|10794.61|10794.61|10794.61|10794.61|10794.61|10794.61|10794.61|0
1642609690000|2022-01-19 16:28:10|10794.14|10794.14|10794.14|10794.14|10794.14|10794.14|10794.14|10794.14|0
1642609700000|2022-01-19 16:28:20|10795.08|10795.08|10795.08|10795.08|10795.08|10795.08|10795.08|10795.08|0
1642609710000|2022-01-19 16:28:30|10795.37|10795.37|10795.5|10795.5|10795.5|10795.5|10794.9|10794.9|0
1642609720000|2022-01-19 16:28:40|10794.9|10794.9|10795.63|10795.63|10795.63|10795.63|10794.9|10794.9|0
1642609740000|2022-01-19 16:29:00|10795.05|10795.05|10795.05|10795.05|10795.05|10795.05|10795.05|10795.05|0
1642609750000|2022-01-19 16:29:10|10795.69|10795.69|10795.51|10795.51|10796.78|10796.78|10795.22|10795.22|0
1642609770000|2022-01-19 16:29:30|10792.29|10792.29|10792.89|10792.89|10792.89|10792.89|10792.29|10792.29|0
1642609780000|2022-01-19 16:29:40|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|0
1642609790000|2022-01-19 16:29:50|10795.11|10795.11|10794.47|10794.47|10795.11|10795.11|10794.47|10794.47|0
1642666500000|2022-01-20 08:15:00|10766.02|10766.02|10765.55|10765.55|10766.02|10766.02|10765.08|10765.08|0
1642666510000|2022-01-20 08:15:10|10766.49|10766.49|10767.5|10767.5|10767.5|10767.5|10765.89|10765.89|0
1642666520000|2022-01-20 08:15:20|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|0
1642666540000|2022-01-20 08:15:40|10762.96|10762.96|10762.49|10762.49|10762.96|10762.96|10762.02|10762.02|0
1642666560000|2022-01-20 08:16:00|10759.28|10759.28|10757.67|10757.67|10759.28|10759.28|10757.67|10757.67|0
1642666580000|2022-01-20 08:16:20|10751.24|10751.24|10751.24|10751.24|10751.24|10751.24|10751.24|10751.24|0
1642666600000|2022-01-20 08:16:40|10752.84|10752.84|10751.66|10751.66|10752.84|10752.84|10749.63|10749.63|0
1642666610000|2022-01-20 08:16:50|10752.76|10752.76|10752.76|10752.76|10752.76|10752.76|10752.76|10752.76|0
1642666630000|2022-01-20 08:17:10|10751.82|10751.82|10749.48|10749.48|10751.82|10751.82|10749.48|10749.48|0
1642666690000|2022-01-20 08:18:10|10748.75|10748.75|10748.75|10748.75|10748.75|10748.75|10748.75|10748.75|0
1642666700000|2022-01-20 08:18:20|10747.09|10747.09|10739.91|10739.91|10747.09|10747.09|10739.91|10739.91|0
1642666710000|2022-01-20 08:18:30|10738.3|10738.3|10738.3|10738.3|10738.3|10738.3|10738.3|10738.3|0
1642666720000|2022-01-20 08:18:40|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|0
1642666730000|2022-01-20 08:18:50|10736.1|10736.1|10735.52|10735.52|10736.1|10736.1|10735.52|10735.52|0
1642666740000|2022-01-20 08:19:00|10735.05|10735.05|10732.86|10732.86|10735.05|10735.05|10732.86|10732.86|0
1642666760000|2022-01-20 08:19:20|10733.95|10733.95|10732.34|10732.34|10733.95|10733.95|10732.34|10732.34|0
1642666770000|2022-01-20 08:19:30|10731.4|10731.4|10732.13|10732.13|10732.13|10732.13|10731.4|10731.4|0
1642666780000|2022-01-20 08:19:40|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|0
1642666800000|2022-01-20 08:20:00|10731.69|10731.69|10731.69|10731.69|10731.69|10731.69|10731.69|10731.69|0
1642666810000|2022-01-20 08:20:10|10730.6|10730.6|10730.6|10730.6|10730.6|10730.6|10730.6|10730.6|0
1642666820000|2022-01-20 08:20:20|10729.47|10729.47|10726.9|10726.9|10731.73|10731.73|10726.9|10726.9|0
1642666830000|2022-01-20 08:20:30|10725.81|10725.81|10722.01|10722.01|10725.81|10725.81|10721.72|10721.72|0
1642666840000|2022-01-20 08:20:40|10722.88|10722.88|10720.53|10720.53|10722.88|10722.88|10720.53|10720.53|0
1642666850000|2022-01-20 08:20:50|10717.32|10717.32|10717.32|10717.32|10717.32|10717.32|10717.32|10717.32|0
1642666860000|2022-01-20 08:21:00|10715.24|10715.24|10709.76|10709.76|10715.24|10715.24|10709.76|10709.76|0
1642666870000|2022-01-20 08:21:10|10708.63|10708.63|10708.63|10708.63|10708.63|10708.63|10708.63|10708.63|0
1642666880000|2022-01-20 08:21:20|10710.82|10710.82|10709.7|10709.7|10710.82|10710.82|10709.7|10709.7|0
1642666910000|2022-01-20 08:21:50|10708.6|10708.6|10708.6|10708.6|10708.6|10708.6|10708.6|10708.6|0
1642666920000|2022-01-20 08:22:00|10707.44|10707.44|10705.39|10705.39|10707.73|10707.73|10705.39|10705.39|0
1642666930000|2022-01-20 08:22:10|10705.99|10705.99|10705.99|10705.99|10705.99|10705.99|10705.99|10705.99|0
1642666940000|2022-01-20 08:22:20|10701.16|10701.16|10700.22|10700.22|10701.16|10701.16|10700.22|10700.22|0
1642666960000|2022-01-20 08:22:40|10699.28|10699.28|10699.28|10699.28|10699.28|10699.28|10699.28|10699.28|0
1642666970000|2022-01-20 08:22:50|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|0
1642666980000|2022-01-20 08:23:00|10697.41|10697.41|10697.7|10697.7|10697.7|10697.7|10697.41|10697.41|0
1642666990000|2022-01-20 08:23:10|10698.63|10698.63|10690.59|10690.59|10699.68|10699.68|10690.59|10690.59|0
1642667010000|2022-01-20 08:23:30|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|0
1642667040000|2022-01-20 08:24:00|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|0
1642667050000|2022-01-20 08:24:10|10688.41|10688.41|10689.82|10689.82|10689.82|10689.82|10688.41|10688.41|0
1642667060000|2022-01-20 08:24:20|10690.91|10690.91|10690.91|10690.91|10690.91|10690.91|10690.91|10690.91|0
1642667100000|2022-01-20 08:25:00|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|0
1642667110000|2022-01-20 08:25:10|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|0
1642667120000|2022-01-20 08:25:20|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|10687.35|0
1642667150000|2022-01-20 08:25:50|10684.06|10684.06|10684.06|10684.06|10684.06|10684.06|10684.06|10684.06|0
1642667160000|2022-01-20 08:26:00|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|10680.85|0
1642667170000|2022-01-20 08:26:10|10679.91|10679.91|10679.62|10679.62|10679.91|10679.91|10679.62|10679.62|0
1642667180000|2022-01-20 08:26:20|10679.91|10679.91|10680.85|10680.85|10680.85|10680.85|10679.62|10679.62|0
1642667200000|2022-01-20 08:26:40|10684.06|10684.06|10685.16|10685.16|10685.16|10685.16|10684.06|10684.06|0
1642667260000|2022-01-20 08:27:40|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|0
1642667270000|2022-01-20 08:27:50|10687.12|10687.12|10687.12|10687.12|10687.12|10687.12|10687.12|10687.12|0
1642667280000|2022-01-20 08:28:00|10688.53|10688.53|10689.47|10689.47|10689.47|10689.47|10688.53|10688.53|0
1642667290000|2022-01-20 08:28:10|10689.76|10689.76|10697.18|10697.18|10697.18|10697.18|10689.76|10689.76|0
1642667300000|2022-01-20 08:28:20|10698.12|10698.12|10698.12|10698.12|10698.12|10698.12|10698.12|10698.12|0
1642667310000|2022-01-20 08:28:30|10693.3|10693.3|10692.17|10692.17|10693.3|10693.3|10692.17|10692.17|0
1642667330000|2022-01-20 08:28:50|10691.01|10691.01|10690.14|10690.14|10691.01|10691.01|10690.14|10690.14|0
1642667340000|2022-01-20 08:29:00|10689.85|10689.85|10689.85|10689.85|10689.85|10689.85|10689.85|10689.85|0
1642667350000|2022-01-20 08:29:10|10688.91|10688.91|10688.91|10688.91|10688.91|10688.91|10688.91|10688.91|0
1642667360000|2022-01-20 08:29:20|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|0
1642667370000|2022-01-20 08:29:30|10692.59|10692.59|10696.24|10696.24|10696.24|10696.24|10692.59|10692.59|0
1642667380000|2022-01-20 08:29:40|10701.06|10701.06|10699.45|10699.45|10701.06|10701.06|10699.45|10699.45|0
1642667400000|2022-01-20 08:30:00|10700.03|10700.03|10702.29|10702.29|10702.29|10702.29|10700.03|10700.03|0
1642667410000|2022-01-20 08:30:10|10699.07|10699.07|10701.15|10701.15|10701.15|10701.15|10699.07|10699.07|0
1642667420000|2022-01-20 08:30:20|10704.37|10704.37|10705.77|10705.77|10705.77|10705.77|10704.37|10704.37|0
1642667430000|2022-01-20 08:30:30|10704.65|10704.65|10703.92|10703.92|10704.65|10704.65|10703.92|10703.92|0
1642667440000|2022-01-20 08:30:40|10705.02|10705.02|10703.41|10703.41|10705.02|10705.02|10703.41|10703.41|0
1642667460000|2022-01-20 08:31:00|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|0
1642667480000|2022-01-20 08:31:20|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|0
1642667490000|2022-01-20 08:31:30|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|0
1642667500000|2022-01-20 08:31:40|10700.19|10700.19|10701.6|10701.6|10701.6|10701.6|10700.19|10700.19|0
1642667540000|2022-01-20 08:32:20|10701.89|10701.89|10701.89|10701.89|10701.89|10701.89|10701.89|10701.89|0
1642667560000|2022-01-20 08:32:40|10704.07|10704.07|10704.07|10704.07|10704.07|10704.07|10704.07|10704.07|0
1642667570000|2022-01-20 08:32:50|10708.9|10708.9|10708.9|10708.9|10708.9|10708.9|10708.9|10708.9|0
1642667580000|2022-01-20 08:33:00|10708.36|10708.36|10715.22|10715.22|10715.22|10715.22|10708.36|10708.36|0
1642667590000|2022-01-20 08:33:10|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|0
1642667610000|2022-01-20 08:33:30|10714.55|10714.55|10714.55|10714.55|10714.55|10714.55|10714.55|10714.55|0
1642667630000|2022-01-20 08:33:50|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|0
1642667650000|2022-01-20 08:34:10|10717.28|10717.28|10717.28|10717.28|10717.28|10717.28|10717.28|10717.28|0
1642667690000|2022-01-20 08:34:50|10719.47|10719.47|10724.14|10724.14|10725.24|10725.24|10718.54|10718.54|0
1642667700000|2022-01-20 08:35:00|10727.43|10727.43|10732.3|10732.3|10732.77|10732.77|10726.33|10726.33|0
1642667710000|2022-01-20 08:35:10|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|0
1642667720000|2022-01-20 08:35:20|10734.26|10734.26|10733.68|10733.68|10734.26|10734.26|10733.68|10733.68|0
1642667730000|2022-01-20 08:35:30|10732.59|10732.59|10732.59|10732.59|10732.59|10732.59|10732.59|10732.59|0
1642667760000|2022-01-20 08:36:00|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|0
1642667770000|2022-01-20 08:36:10|10732.59|10732.59|10732.43|10732.43|10734|10734|10732.43|10732.43|0
1642667820000|2022-01-20 08:37:00|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|10727.61|0
1642667880000|2022-01-20 08:38:00|10722.78|10722.78|10722.78|10722.78|10722.78|10722.78|10722.78|10722.78|0
1642667900000|2022-01-20 08:38:20|10719.57|10719.57|10717.96|10717.96|10719.57|10719.57|10717.96|10717.96|0
1642667920000|2022-01-20 08:38:40|10719.12|10719.12|10718.33|10718.33|10720.21|10720.21|10718.33|10718.33|0
1642667930000|2022-01-20 08:38:50|10719.94|10719.94|10720.88|10720.88|10720.88|10720.88|10719.94|10719.94|0
1642667950000|2022-01-20 08:39:10|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|0
1642667970000|2022-01-20 08:39:30|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|0
1642667990000|2022-01-20 08:39:50|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|10715.01|0
1642668010000|2022-01-20 08:40:10|10714.14|10714.14|10714.14|10714.14|10714.14|10714.14|10714.14|10714.14|0
1642668020000|2022-01-20 08:40:20|10717.35|10717.35|10714.14|10714.14|10717.35|10717.35|10714.14|10714.14|0
1642668040000|2022-01-20 08:40:40|10712.53|10712.53|10712.1|10712.1|10712.53|10712.53|10711.43|10711.43|0
1642668050000|2022-01-20 08:40:50|10713.56|10713.56|10712.83|10712.83|10713.56|10713.56|10712.83|10712.83|0
1642668060000|2022-01-20 08:41:00|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|0
1642668090000|2022-01-20 08:41:30|10712.83|10712.83|10711.22|10711.22|10712.83|10712.83|10711.22|10711.22|0
1642668120000|2022-01-20 08:42:00|10714.44|10714.44|10716.05|10716.05|10716.05|10716.05|10714.44|10714.44|0
1642668130000|2022-01-20 08:42:10|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|0
1642668170000|2022-01-20 08:42:50|10719.11|10719.11|10717.5|10717.5|10719.11|10719.11|10717.5|10717.5|0
1642668180000|2022-01-20 08:43:00|10716.77|10716.77|10713.09|10713.09|10716.77|10716.77|10713.09|10713.09|0
1642668210000|2022-01-20 08:43:30|10711.48|10711.48|10711.48|10711.48|10711.48|10711.48|10711.48|10711.48|0
1642668220000|2022-01-20 08:43:40|10713.09|10713.09|10713.09|10713.09|10713.09|10713.09|10713.09|10713.09|0
1642668240000|2022-01-20 08:44:00|10711.63|10711.63|10712.51|10712.51|10712.51|10712.51|10710.91|10710.91|0
1642668270000|2022-01-20 08:44:30|10707.69|10707.69|10699.6|10699.6|10707.69|10707.69|10699.6|10699.6|0
1642668280000|2022-01-20 08:44:40|10698.19|10698.19|10699.76|10699.76|10699.76|10699.76|10698.19|10698.19|0
1642668290000|2022-01-20 08:44:50|10698.63|10698.63|10698.63|10698.63|10698.63|10698.63|10698.63|10698.63|0
1642668300000|2022-01-20 08:45:00|10701.85|10701.85|10701.85|10701.85|10703.45|10703.45|10701.85|10701.85|0
1642668310000|2022-01-20 08:45:10|10701.38|10701.38|10701.38|10701.38|10701.38|10701.38|10701.38|10701.38|0
1642668330000|2022-01-20 08:45:30|10704.59|10704.59|10704.59|10704.59|10704.59|10704.59|10704.59|10704.59|0
1642668360000|2022-01-20 08:46:00|10710.36|10710.36|10711.97|10711.97|10711.97|10711.97|10710.36|10710.36|0
1642668380000|2022-01-20 08:46:20|10715.18|10715.18|10715.18|10715.18|10715.18|10715.18|10715.18|10715.18|0
1642668410000|2022-01-20 08:46:50|10709.71|10709.71|10707.52|10707.52|10709.71|10709.71|10707.52|10707.52|0
1642668440000|2022-01-20 08:47:20|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|0
1642668450000|2022-01-20 08:47:30|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|0
1642668500000|2022-01-20 08:48:20|10695.73|10695.73|10695.73|10695.73|10695.73|10695.73|10695.73|10695.73|0
1642668520000|2022-01-20 08:48:40|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|0
1642668530000|2022-01-20 08:48:50|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|0
1642668560000|2022-01-20 08:49:20|10698.27|10698.27|10698.27|10698.27|10698.27|10698.27|10698.27|10698.27|0
1642668570000|2022-01-20 08:49:30|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|0
1642668580000|2022-01-20 08:49:40|10697.14|10697.14|10700.35|10700.35|10700.35|10700.35|10697.14|10697.14|0
1642668590000|2022-01-20 08:49:50|10701.22|10701.22|10703.12|10703.12|10703.12|10703.12|10701.22|10701.22|0
1642668600000|2022-01-20 08:50:00|10703.85|10703.85|10703.85|10703.85|10703.85|10703.85|10703.85|10703.85|0
1642668650000|2022-01-20 08:50:50|10704.58|10704.58|10705.16|10705.16|10705.16|10705.16|10702.97|10702.97|0
1642668670000|2022-01-20 08:51:10|10705.74|10705.74|10707.62|10707.62|10707.62|10707.62|10705.74|10705.74|0
1642668680000|2022-01-20 08:51:20|10709.22|10709.22|10707.62|10707.62|10709.22|10709.22|10707.62|10707.62|0
1642668690000|2022-01-20 08:51:30|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|0
1642668700000|2022-01-20 08:51:40|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|0
1642668710000|2022-01-20 08:51:50|10717.26|10717.26|10718.87|10718.87|10718.87|10718.87|10717.26|10717.26|0
1642668720000|2022-01-20 08:52:00|10722.09|10722.09|10723.7|10723.7|10723.7|10723.7|10722.09|10722.09|0
1642668730000|2022-01-20 08:52:10|10722.09|10722.09|10719.97|10719.97|10723.18|10723.18|10719.97|10719.97|0
1642668740000|2022-01-20 08:52:20|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|10721.06|0
1642668790000|2022-01-20 08:53:10|10722|10722|10717.18|10717.18|10722|10722|10717.18|10717.18|0
1642668800000|2022-01-20 08:53:20|10716.08|10716.08|10714.99|10714.99|10716.08|10716.08|10714.99|10714.99|0
1642668830000|2022-01-20 08:53:50|10715.28|10715.28|10715.86|10715.86|10715.86|10715.86|10715.28|10715.28|0
1642668940000|2022-01-20 08:55:40|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|0
1642668950000|2022-01-20 08:55:50|10720.68|10720.68|10723.08|10723.08|10723.08|10723.08|10720.68|10720.68|0
1642668960000|2022-01-20 08:56:00|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|0
1642668970000|2022-01-20 08:56:10|10722.63|10722.63|10722.63|10722.63|10722.63|10722.63|10722.63|10722.63|0
1642668980000|2022-01-20 08:56:20|10722.92|10722.92|10722.92|10722.92|10722.92|10722.92|10722.92|10722.92|0
1642669090000|2022-01-20 08:58:10|10724.53|10724.53|10725.62|10725.62|10725.62|10725.62|10724.53|10724.53|0
1642669100000|2022-01-20 08:58:20|10727.19|10727.19|10741.62|10741.62|10741.62|10741.62|10727.19|10727.19|0
1642669130000|2022-01-20 08:58:50|10738.4|10738.4|10736.79|10736.79|10738.4|10738.4|10736.79|10736.79|0
1642669150000|2022-01-20 08:59:10|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|0
1642669160000|2022-01-20 08:59:20|10739.71|10739.71|10739.71|10739.71|10741.32|10741.32|10739.71|10739.71|0
1642669170000|2022-01-20 08:59:30|10738.1|10738.1|10738.1|10738.1|10738.1|10738.1|10738.1|10738.1|0
1642669180000|2022-01-20 08:59:40|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|0
1642669200000|2022-01-20 09:00:00|10739.8|10739.8|10739.8|10739.8|10739.8|10739.8|10739.8|10739.8|0
1642669280000|2022-01-20 09:01:20|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|0
1642669300000|2022-01-20 09:01:40|10739.67|10739.67|10739.67|10739.67|10739.67|10739.67|10739.67|10739.67|0
1642669370000|2022-01-20 09:02:50|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|0
1642669380000|2022-01-20 09:03:00|10739.23|10739.23|10739.23|10739.23|10739.23|10739.23|10739.23|10739.23|0
1642669390000|2022-01-20 09:03:10|10744.06|10744.06|10740.99|10740.99|10744.06|10744.06|10740.99|10740.99|0
1642669420000|2022-01-20 09:03:40|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|0
1642669440000|2022-01-20 09:04:00|10738.45|10738.45|10732.61|10732.61|10738.45|10738.45|10732.61|10732.61|0
1642669450000|2022-01-20 09:04:10|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|0
1642669460000|2022-01-20 09:04:20|10730.87|10730.87|10730.87|10730.87|10730.87|10730.87|10730.87|10730.87|0
1642669480000|2022-01-20 09:04:40|10731.74|10731.74|10731.74|10731.74|10731.74|10731.74|10731.74|10731.74|0
1642669490000|2022-01-20 09:04:50|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|0
1642669510000|2022-01-20 09:05:10|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|0
1642669530000|2022-01-20 09:05:30|10732.41|10732.41|10732.41|10732.41|10732.41|10732.41|10732.41|10732.41|0
1642669560000|2022-01-20 09:06:00|10727.58|10727.58|10727.58|10727.58|10727.58|10727.58|10727.58|10727.58|0
1642669570000|2022-01-20 09:06:10|10728.25|10728.25|10728.25|10728.25|10728.25|10728.25|10728.25|10728.25|0
1642669590000|2022-01-20 09:06:30|10728.72|10728.72|10729.66|10729.66|10729.66|10729.66|10728.72|10728.72|0
1642669600000|2022-01-20 09:06:40|10729.06|10729.06|10729.06|10729.06|10729.66|10729.66|10729.06|10729.06|0
1642669640000|2022-01-20 09:07:20|10726.87|10726.87|10726.87|10726.87|10726.87|10726.87|10726.87|10726.87|0
1642669760000|2022-01-20 09:09:20|10727.34|10727.34|10727.34|10727.34|10727.34|10727.34|10727.34|10727.34|0
1642669840000|2022-01-20 09:10:40|10725.16|10725.16|10725.16|10725.16|10725.16|10725.16|10725.16|10725.16|0
1642669890000|2022-01-20 09:11:30|10723.7|10723.7|10726.92|10726.92|10726.92|10726.92|10723.7|10723.7|0
1642669940000|2022-01-20 09:12:20|10727.79|10727.79|10727.79|10727.79|10727.79|10727.79|10727.79|10727.79|0
1642669950000|2022-01-20 09:12:30|10729.4|10729.4|10729.4|10729.4|10729.4|10729.4|10729.4|10729.4|0
1642669970000|2022-01-20 09:12:50|10731.01|10731.01|10733.19|10733.19|10733.19|10733.19|10731.01|10731.01|0
1642669980000|2022-01-20 09:13:00|10734.8|10734.8|10734.8|10734.8|10734.8|10734.8|10734.8|10734.8|0
1642670000000|2022-01-20 09:13:20|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|0
1642670010000|2022-01-20 09:13:30|10739.62|10739.62|10738.48|10738.48|10740.09|10740.09|10738.48|10738.48|0
1642670020000|2022-01-20 09:13:40|10739.58|10739.58|10739.58|10739.58|10739.58|10739.58|10739.58|10739.58|0
1642670080000|2022-01-20 09:14:40|10740.74|10740.74|10741.32|10741.32|10741.32|10741.32|10740.74|10740.74|0
1642670100000|2022-01-20 09:15:00|10744.07|10744.07|10744.07|10744.07|10744.07|10744.07|10744.07|10744.07|0
1642670110000|2022-01-20 09:15:10|10742.46|10742.46|10742.46|10742.46|10742.46|10742.46|10742.46|10742.46|0
1642670150000|2022-01-20 09:15:50|10744.07|10744.07|10744.65|10744.65|10744.65|10744.65|10744.07|10744.07|0
1642670210000|2022-01-20 09:16:50|10739.82|10739.82|10738.41|10738.41|10739.82|10739.82|10738.41|10738.41|0
1642670260000|2022-01-20 09:17:40|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|0
1642670280000|2022-01-20 09:18:00|10740.5|10740.5|10740.5|10740.5|10740.5|10740.5|10740.5|10740.5|0
1642670290000|2022-01-20 09:18:10|10742.11|10742.11|10742.11|10742.11|10742.11|10742.11|10742.11|10742.11|0
1642670310000|2022-01-20 09:18:30|10740.66|10740.66|10739.93|10739.93|10740.66|10740.66|10739.93|10739.93|0
1642670320000|2022-01-20 09:18:40|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|0
1642670370000|2022-01-20 09:19:30|10736.71|10736.71|10741.54|10741.54|10741.54|10741.54|10736.71|10736.71|0
1642670380000|2022-01-20 09:19:40|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|10743.14|0
1642670390000|2022-01-20 09:19:50|10735.1|10735.1|10733.49|10733.49|10735.1|10735.1|10733.49|10733.49|0
1642670400000|2022-01-20 09:20:00|10732.4|10732.4|10737.22|10737.22|10737.22|10737.22|10732.4|10732.4|0
1642670440000|2022-01-20 09:20:40|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|10734.01|0
1642670460000|2022-01-20 09:21:00|10737.69|10737.69|10734.41|10734.41|10737.69|10737.69|10734.41|10734.41|0
1642670470000|2022-01-20 09:21:10|10735.5|10735.5|10735.5|10735.5|10735.5|10735.5|10735.5|10735.5|0
1642670500000|2022-01-20 09:21:40|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|0
1642670530000|2022-01-20 09:22:10|10739.15|10739.15|10739.15|10739.15|10739.15|10739.15|10739.15|10739.15|0
1642670580000|2022-01-20 09:23:00|10742.83|10742.83|10745.38|10745.38|10745.38|10745.38|10740.09|10740.09|0
1642670640000|2022-01-20 09:24:00|10748.6|10748.6|10748.6|10748.6|10748.6|10748.6|10748.6|10748.6|0
1642670690000|2022-01-20 09:24:50|10749.73|10749.73|10751.92|10751.92|10751.92|10751.92|10749.73|10749.73|0
1642670700000|2022-01-20 09:25:00|10755.13|10755.13|10755.13|10755.13|10755.13|10755.13|10755.13|10755.13|0
1642670710000|2022-01-20 09:25:10|10761.41|10761.41|10761.41|10761.41|10761.41|10761.41|10761.41|10761.41|0
1642670750000|2022-01-20 09:25:50|10758.2|10758.2|10758.2|10758.2|10758.2|10758.2|10758.2|10758.2|0
1642670760000|2022-01-20 09:26:00|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|0
1642670820000|2022-01-20 09:27:00|10760.75|10760.75|10762.62|10762.62|10762.62|10762.62|10760.75|10760.75|0
1642670870000|2022-01-20 09:27:50|10764.03|10764.03|10763.09|10763.09|10764.03|10764.03|10763.09|10763.09|0
1642670880000|2022-01-20 09:28:00|10764.7|10764.7|10764.7|10764.7|10764.7|10764.7|10764.7|10764.7|0
1642670890000|2022-01-20 09:28:10|10763.09|10763.09|10763.09|10763.09|10763.09|10763.09|10763.09|10763.09|0
1642670920000|2022-01-20 09:28:40|10764.55|10764.55|10764.55|10764.55|10764.55|10764.55|10764.55|10764.55|0
1642670930000|2022-01-20 09:28:50|10766.15|10766.15|10764.55|10764.55|10766.15|10766.15|10764.55|10764.55|0
1642670940000|2022-01-20 09:29:00|10765.13|10765.13|10762.2|10762.2|10765.42|10765.42|10762.2|10762.2|0
1642670950000|2022-01-20 09:29:10|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|0
1642670970000|2022-01-20 09:29:30|10763.88|10763.88|10763.88|10763.88|10763.88|10763.88|10763.88|10763.88|0
1642671030000|2022-01-20 09:30:30|10766.07|10766.07|10772.96|10772.96|10772.96|10772.96|10766.07|10766.07|0
1642671040000|2022-01-20 09:30:40|10774.06|10774.06|10774.06|10774.06|10774.06|10774.06|10774.06|10774.06|0
1642671060000|2022-01-20 09:31:00|10773.77|10773.77|10771.58|10771.58|10773.77|10773.77|10771.58|10771.58|0
1642671110000|2022-01-20 09:31:50|10768.36|10768.36|10768.36|10768.36|10768.36|10768.36|10768.36|10768.36|0
1642671130000|2022-01-20 09:32:10|10769.97|10769.97|10769.97|10769.97|10769.97|10769.97|10769.97|10769.97|0
1642671230000|2022-01-20 09:33:50|10772.52|10772.52|10776.67|10776.67|10776.67|10776.67|10772.52|10772.52|0
1642671240000|2022-01-20 09:34:00|10778.28|10778.28|10778.28|10778.28|10778.28|10778.28|10778.28|10778.28|0
1642671250000|2022-01-20 09:34:10|10779.41|10779.41|10780.13|10780.13|10780.13|10780.13|10779.41|10779.41|0
1642671290000|2022-01-20 09:34:50|10779.66|10779.66|10780.6|10780.6|10780.6|10780.6|10779.66|10779.66|0
1642671330000|2022-01-20 09:35:30|10775.78|10775.78|10774.84|10774.84|10775.78|10775.78|10774.84|10774.84|0
1642671340000|2022-01-20 09:35:40|10775.94|10775.94|10775.94|10775.94|10775.94|10775.94|10775.94|10775.94|0
1642671370000|2022-01-20 09:36:10|10775.47|10775.47|10775.47|10775.47|10775.47|10775.47|10775.47|10775.47|0
1642671410000|2022-01-20 09:36:50|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|10772.25|0
1642671450000|2022-01-20 09:37:30|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|0
1642671470000|2022-01-20 09:37:50|10769.75|10769.75|10769.75|10769.75|10769.75|10769.75|10769.75|10769.75|0
1642671480000|2022-01-20 09:38:00|10768.14|10768.14|10768.14|10768.14|10768.14|10768.14|10768.14|10768.14|0
1642671500000|2022-01-20 09:38:20|10764.92|10764.92|10766.02|10766.02|10766.02|10766.02|10764.92|10764.92|0
1642671580000|2022-01-20 09:39:40|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|0
1642671590000|2022-01-20 09:39:50|10768.21|10768.21|10768.21|10768.21|10768.21|10768.21|10768.21|10768.21|0
1642671640000|2022-01-20 09:40:40|10769.41|10769.41|10768.47|10768.47|10769.41|10769.41|10768.47|10768.47|0
1642671650000|2022-01-20 09:40:50|10767.74|10767.74|10767.74|10767.74|10767.74|10767.74|10767.74|10767.74|0
1642671720000|2022-01-20 09:42:00|10766.13|10766.13|10766.13|10766.13|10766.13|10766.13|10766.13|10766.13|0
1642671750000|2022-01-20 09:42:30|10765.04|10765.04|10765.04|10765.04|10765.04|10765.04|10765.04|10765.04|0
1642671770000|2022-01-20 09:42:50|10763.43|10763.43|10762.02|10762.02|10763.43|10763.43|10762.02|10762.02|0
1642671780000|2022-01-20 09:43:00|10762.49|10762.49|10758.2|10758.2|10762.49|10762.49|10758.2|10758.2|0
1642671820000|2022-01-20 09:43:40|10759.14|10759.14|10759.14|10759.14|10759.14|10759.14|10759.14|10759.14|0
1642671840000|2022-01-20 09:44:00|10756.23|10756.23|10756.23|10756.23|10756.23|10756.23|10756.23|10756.23|0
1642671850000|2022-01-20 09:44:10|10753.01|10753.01|10753.01|10753.01|10753.01|10753.01|10753.01|10753.01|0
1642671900000|2022-01-20 09:45:00|10751.6|10751.6|10749.99|10749.99|10751.6|10751.6|10749.99|10749.99|0
1642671910000|2022-01-20 09:45:10|10748.9|10748.9|10749.99|10749.99|10751.6|10751.6|10748.9|10748.9|0
1642672020000|2022-01-20 09:47:00|10751.09|10751.09|10751.09|10751.09|10751.09|10751.09|10751.09|10751.09|0
1642672030000|2022-01-20 09:47:10|10749.64|10749.64|10750.73|10750.73|10750.73|10750.73|10749.64|10749.64|0
1642672110000|2022-01-20 09:48:30|10752.34|10752.34|10752.34|10752.34|10752.34|10752.34|10752.34|10752.34|0
1642672140000|2022-01-20 09:49:00|10753.28|10753.28|10750.15|10750.15|10753.28|10753.28|10750.15|10750.15|0
1642672160000|2022-01-20 09:49:20|10751.56|10751.56|10751.56|10751.56|10751.56|10751.56|10751.56|10751.56|0
1642672230000|2022-01-20 09:50:30|10752.03|10752.03|10752.03|10752.03|10752.03|10752.03|10752.03|10752.03|0
1642672260000|2022-01-20 09:51:00|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|0
1642672270000|2022-01-20 09:51:10|10753.71|10753.71|10752.98|10752.98|10753.71|10753.71|10752.98|10752.98|0
1642672320000|2022-01-20 09:52:00|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|0
1642672330000|2022-01-20 09:52:10|10753.34|10753.34|10748.71|10748.71|10753.34|10753.34|10748.71|10748.71|0
1642672370000|2022-01-20 09:52:50|10747.1|10747.1|10748.71|10748.71|10748.71|10748.71|10747.1|10747.1|0
1642672400000|2022-01-20 09:53:20|10747.62|10747.62|10747.62|10747.62|10747.62|10747.62|10747.62|10747.62|0
1642672420000|2022-01-20 09:53:40|10749.07|10749.07|10748.13|10748.13|10749.07|10749.07|10748.13|10748.13|0
1642672450000|2022-01-20 09:54:10|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|0
1642672500000|2022-01-20 09:55:00|10749.01|10749.01|10752.14|10752.14|10752.14|10752.14|10749.01|10749.01|0
1642672510000|2022-01-20 09:55:10|10752.87|10752.87|10752.14|10752.14|10752.87|10752.87|10752.14|10752.14|0
1642672520000|2022-01-20 09:55:20|10752.61|10752.61|10752.61|10752.61|10752.61|10752.61|10752.61|10752.61|0
1642672570000|2022-01-20 09:56:10|10751.52|10751.52|10751.05|10751.05|10751.52|10751.52|10751.05|10751.05|0
1642672580000|2022-01-20 09:56:20|10754.26|10754.26|10754.26|10754.26|10755.87|10755.87|10751.05|10751.05|0
1642672610000|2022-01-20 09:56:50|10757.48|10757.48|10757.48|10757.48|10757.48|10757.48|10757.48|10757.48|0
1642672620000|2022-01-20 09:57:00|10758.42|10758.42|10767.04|10767.04|10767.04|10767.04|10758.42|10758.42|0
1642672630000|2022-01-20 09:57:10|10767.51|10767.51|10767.04|10767.04|10767.51|10767.51|10767.04|10767.04|0
1642672660000|2022-01-20 09:57:40|10765.95|10765.95|10765.95|10765.95|10765.95|10765.95|10765.95|10765.95|0
1642672670000|2022-01-20 09:57:50|10767.56|10767.56|10768.03|10768.03|10768.03|10768.03|10767.56|10767.56|0
1642672680000|2022-01-20 09:58:00|10768.32|10768.32|10767.74|10767.74|10768.32|10768.32|10767.74|10767.74|0
1642672730000|2022-01-20 09:58:50|10772.56|10772.56|10772.56|10772.56|10772.56|10772.56|10772.56|10772.56|0
1642672740000|2022-01-20 09:59:00|10775.58|10775.58|10776.77|10776.77|10776.77|10776.77|10775.58|10775.58|0
1642672760000|2022-01-20 09:59:20|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|0
1642672770000|2022-01-20 09:59:30|10783.21|10783.21|10783.21|10783.21|10783.21|10783.21|10783.21|10783.21|0
1642672790000|2022-01-20 09:59:50|10782.08|10782.08|10780.94|10780.94|10782.08|10782.08|10780.47|10780.47|0
1642672800000|2022-01-20 10:00:00|10782.55|10782.55|10782.55|10782.55|10782.55|10782.55|10782.55|10782.55|0
1642672820000|2022-01-20 10:00:20|10783.02|10783.02|10783.96|10783.96|10783.96|10783.96|10783.02|10783.02|0
1642672850000|2022-01-20 10:00:50|10782.55|10782.55|10782.08|10782.08|10782.55|10782.55|10782.08|10782.08|0
1642672870000|2022-01-20 10:01:10|10782.81|10782.81|10782.81|10782.81|10782.81|10782.81|10782.81|10782.81|0
1642672890000|2022-01-20 10:01:30|10779.59|10779.59|10779.59|10779.59|10779.59|10779.59|10779.59|10779.59|0
1642672900000|2022-01-20 10:01:40|10779.12|10779.12|10779.12|10779.12|10779.12|10779.12|10779.12|10779.12|0
1642672910000|2022-01-20 10:01:50|10775.91|10775.91|10775.91|10775.91|10775.91|10775.91|10775.91|10775.91|0
1642672920000|2022-01-20 10:02:00|10772.89|10772.89|10772.16|10772.16|10772.89|10772.89|10772.16|10772.16|0
1642672940000|2022-01-20 10:02:20|10771|10771|10771|10771|10771|10771|10771|10771|0
1642673090000|2022-01-20 10:04:50|10772.1|10772.1|10772.1|10772.1|10772.1|10772.1|10772.1|10772.1|0
1642673100000|2022-01-20 10:05:00|10768.88|10768.88|10775.58|10775.58|10775.58|10775.58|10768.88|10768.88|0
1642673140000|2022-01-20 10:05:40|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|10776.68|0
1642673180000|2022-01-20 10:06:20|10773.39|10773.39|10773.39|10773.39|10773.39|10773.39|10773.39|10773.39|0
1642673190000|2022-01-20 10:06:30|10771.98|10771.98|10769.95|10769.95|10771.98|10771.98|10769.95|10769.95|0
1642673200000|2022-01-20 10:06:40|10768.86|10768.86|10768.86|10768.86|10768.86|10768.86|10768.86|10768.86|0
1642673260000|2022-01-20 10:07:40|10767.25|10767.25|10767.25|10767.25|10767.25|10767.25|10767.25|10767.25|0
1642673290000|2022-01-20 10:08:10|10767.83|10767.83|10767.83|10767.83|10767.83|10767.83|10767.83|10767.83|0
1642673400000|2022-01-20 10:10:00|10769.44|10769.44|10767.83|10767.83|10769.44|10769.44|10767.83|10767.83|0
1642673410000|2022-01-20 10:10:10|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|10770.02|0
1642673420000|2022-01-20 10:10:20|10769.55|10769.55|10769.55|10769.55|10769.55|10769.55|10769.55|10769.55|0
1642673460000|2022-01-20 10:11:00|10769.84|10769.84|10769.84|10769.84|10769.84|10769.84|10769.84|10769.84|0
1642673510000|2022-01-20 10:11:50|10768.38|10768.38|10768.38|10768.38|10768.38|10768.38|10768.38|10768.38|0
1642673530000|2022-01-20 10:12:10|10769.99|10769.99|10769.99|10769.99|10769.99|10769.99|10769.99|10769.99|0
1642673540000|2022-01-20 10:12:20|10771.6|10771.6|10771.6|10771.6|10771.6|10771.6|10771.6|10771.6|0
1642673550000|2022-01-20 10:12:30|10772.47|10772.47|10772.94|10772.94|10772.94|10772.94|10772.47|10772.47|0
1642673580000|2022-01-20 10:13:00|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|0
1642673590000|2022-01-20 10:13:10|10775.02|10775.02|10775.02|10775.02|10775.02|10775.02|10775.02|10775.02|0
1642673620000|2022-01-20 10:13:40|10778.24|10778.24|10778.24|10778.24|10778.24|10778.24|10778.24|10778.24|0
1642673680000|2022-01-20 10:14:40|10776.63|10776.63|10776.63|10776.63|10776.63|10776.63|10776.63|10776.63|0
1642673720000|2022-01-20 10:15:20|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|0
1642673730000|2022-01-20 10:15:30|10765.5|10765.5|10765.5|10765.5|10765.5|10765.5|10765.5|10765.5|0
1642673740000|2022-01-20 10:15:40|10765.03|10765.03|10765.03|10765.03|10765.03|10765.03|10765.03|10765.03|0
1642673760000|2022-01-20 10:16:00|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|0
1642673810000|2022-01-20 10:16:50|10759.62|10759.62|10759.62|10759.62|10759.62|10759.62|10759.62|10759.62|0
1642673850000|2022-01-20 10:17:30|10759.15|10759.15|10759.15|10759.15|10759.15|10759.15|10759.15|10759.15|0
1642673880000|2022-01-20 10:18:00|10758.43|10758.43|10759.15|10759.15|10759.15|10759.15|10758.43|10758.43|0
1642673950000|2022-01-20 10:19:10|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|0
1642674000000|2022-01-20 10:20:00|10760.25|10760.25|10760.25|10760.25|10760.25|10760.25|10760.25|10760.25|0
1642674010000|2022-01-20 10:20:10|10759.15|10759.15|10759.15|10759.15|10759.15|10759.15|10759.15|10759.15|0
1642674020000|2022-01-20 10:20:20|10762.37|10762.37|10762.37|10762.37|10762.37|10762.37|10762.37|10762.37|0
1642674030000|2022-01-20 10:20:30|10757.55|10757.55|10754.33|10754.33|10759.15|10759.15|10754.33|10754.33|0
1642674040000|2022-01-20 10:20:40|10755.06|10755.06|10754.33|10754.33|10755.06|10755.06|10754.33|10754.33|0
1642674050000|2022-01-20 10:20:50|10754.62|10754.62|10754.62|10754.62|10754.62|10754.62|10754.62|10754.62|0
1642674060000|2022-01-20 10:21:00|10753.01|10753.01|10753.01|10753.01|10753.01|10753.01|10753.01|10753.01|0
1642674090000|2022-01-20 10:21:30|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|0
1642674150000|2022-01-20 10:22:30|10749.79|10749.79|10749.79|10749.79|10749.79|10749.79|10749.79|10749.79|0
1642674160000|2022-01-20 10:22:40|10750.52|10750.52|10750.99|10750.99|10750.99|10750.99|10750.52|10750.52|0
1642674170000|2022-01-20 10:22:50|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|10754.21|0
1642674180000|2022-01-20 10:23:00|10754.68|10754.68|10755.41|10755.41|10755.41|10755.41|10754.68|10754.68|0
1642674230000|2022-01-20 10:23:50|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|0
1642674240000|2022-01-20 10:24:00|10757.3|10757.3|10757.3|10757.3|10757.3|10757.3|10757.3|10757.3|0
1642674250000|2022-01-20 10:24:10|10758.91|10758.91|10761.1|10761.1|10761.1|10761.1|10758.91|10758.91|0
1642674300000|2022-01-20 10:25:00|10762.2|10762.2|10762.2|10762.2|10762.2|10762.2|10762.2|10762.2|0
1642674310000|2022-01-20 10:25:10|10763.07|10763.07|10765.06|10765.06|10765.06|10765.06|10763.07|10763.07|0
1642674330000|2022-01-20 10:25:30|10765.53|10765.53|10770.35|10770.35|10770.35|10770.35|10765.53|10765.53|0
1642674400000|2022-01-20 10:26:40|10771.29|10771.29|10771.76|10771.76|10771.76|10771.76|10771.29|10771.29|0
1642674410000|2022-01-20 10:26:50|10773.37|10773.37|10773.37|10773.37|10773.37|10773.37|10773.37|10773.37|0
1642674430000|2022-01-20 10:27:10|10768.54|10768.54|10768.54|10768.54|10768.54|10768.54|10768.54|10768.54|0
1642674440000|2022-01-20 10:27:20|10765.33|10765.33|10765.33|10765.33|10765.33|10765.33|10765.33|10765.33|0
1642674470000|2022-01-20 10:27:50|10764.86|10764.86|10763.76|10763.76|10764.86|10764.86|10763.76|10763.76|0
1642674510000|2022-01-20 10:28:30|10764.49|10764.49|10759.77|10759.77|10764.49|10764.49|10759.77|10759.77|0
1642674620000|2022-01-20 10:30:20|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|10758.68|0
1642674640000|2022-01-20 10:30:40|10755.39|10755.39|10755.39|10755.39|10755.39|10755.39|10755.39|10755.39|0
1642674690000|2022-01-20 10:31:30|10754.92|10754.92|10750.1|10750.1|10754.92|10754.92|10750.1|10750.1|0
1642674750000|2022-01-20 10:32:30|10751.71|10751.71|10751.71|10751.71|10751.71|10751.71|10751.71|10751.71|0
1642674760000|2022-01-20 10:32:40|10752.65|10752.65|10754.72|10754.72|10754.72|10754.72|10752.65|10752.65|0
1642674800000|2022-01-20 10:33:20|10753.12|10753.12|10751.51|10751.51|10753.12|10753.12|10751.51|10751.51|0
1642674850000|2022-01-20 10:34:10|10750.57|10750.57|10750.57|10750.57|10750.57|10750.57|10750.57|10750.57|0
1642674900000|2022-01-20 10:35:00|10748.96|10748.96|10744.53|10744.53|10748.96|10748.96|10744.53|10744.53|0
1642674910000|2022-01-20 10:35:10|10742.92|10742.92|10742.92|10742.92|10742.92|10742.92|10742.92|10742.92|0
1642674920000|2022-01-20 10:35:20|10742.19|10742.19|10742.19|10742.19|10742.19|10742.19|10742.19|10742.19|0
1642674940000|2022-01-20 10:35:40|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|0
1642674950000|2022-01-20 10:35:50|10744.81|10744.81|10748.6|10748.6|10748.6|10748.6|10744.81|10744.81|0
1642674960000|2022-01-20 10:36:00|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|0
1642674980000|2022-01-20 10:36:20|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|0
1642675000000|2022-01-20 10:36:40|10746.73|10746.73|10745.13|10745.13|10746.73|10746.73|10745.13|10745.13|0
1642675010000|2022-01-20 10:36:50|10744.66|10744.66|10744.66|10744.66|10744.66|10744.66|10744.66|10744.66|0
1642675040000|2022-01-20 10:37:20|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|0
1642675140000|2022-01-20 10:39:00|10747.87|10747.87|10751.09|10751.09|10751.09|10751.09|10747.87|10747.87|0
1642675340000|2022-01-20 10:42:20|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|0
1642675360000|2022-01-20 10:42:40|10752.1|10752.1|10752.1|10752.1|10752.1|10752.1|10752.1|10752.1|0
1642675380000|2022-01-20 10:43:00|10750.9|10750.9|10752.44|10752.44|10752.44|10752.44|10750.9|10750.9|0
1642675390000|2022-01-20 10:43:10|10751.84|10751.84|10751.84|10751.84|10751.84|10751.84|10751.84|10751.84|0
1642675410000|2022-01-20 10:43:30|10748.62|10748.62|10744.94|10744.94|10748.62|10748.62|10744.94|10744.94|0
1642675430000|2022-01-20 10:43:50|10744.21|10744.21|10743.48|10743.48|10744.21|10744.21|10743.48|10743.48|0
1642675520000|2022-01-20 10:45:20|10742.9|10742.9|10744.51|10744.51|10744.51|10744.51|10742.9|10742.9|0
1642675530000|2022-01-20 10:45:30|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|0
1642675560000|2022-01-20 10:46:00|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|0
1642675600000|2022-01-20 10:46:40|10740.2|10740.2|10740.2|10740.2|10740.2|10740.2|10740.2|10740.2|0
1642675690000|2022-01-20 10:48:10|10740.67|10740.67|10740.67|10740.67|10740.67|10740.67|10740.67|10740.67|0
1642675770000|2022-01-20 10:49:30|10743.88|10743.88|10746.07|10746.07|10746.07|10746.07|10743.88|10743.88|0
1642675890000|2022-01-20 10:51:30|10746.8|10746.8|10746.8|10746.8|10746.8|10746.8|10746.8|10746.8|0
1642675920000|2022-01-20 10:52:00|10748.99|10748.99|10750.6|10750.6|10750.6|10750.6|10748.99|10748.99|0
1642675960000|2022-01-20 10:52:40|10749.87|10749.87|10749.87|10749.87|10749.87|10749.87|10749.87|10749.87|0
1642675970000|2022-01-20 10:52:50|10751.28|10751.28|10751.28|10751.28|10751.28|10751.28|10751.28|10751.28|0
1642675980000|2022-01-20 10:53:00|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|0
1642675990000|2022-01-20 10:53:10|10748.73|10748.73|10749.33|10749.33|10749.33|10749.33|10748.73|10748.73|0
1642676040000|2022-01-20 10:54:00|10747.72|10747.72|10748.45|10748.45|10748.45|10748.45|10747.25|10747.25|0
1642676050000|2022-01-20 10:54:10|10749.05|10749.05|10749.05|10749.05|10749.05|10749.05|10749.05|10749.05|0
1642676130000|2022-01-20 10:55:30|10750.66|10750.66|10750.66|10750.66|10750.66|10750.66|10750.66|10750.66|0
1642676140000|2022-01-20 10:55:40|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|10749.56|0
1642676260000|2022-01-20 10:57:40|10751.76|10751.76|10751.76|10751.76|10751.76|10751.76|10751.76|10751.76|0
1642676300000|2022-01-20 10:58:20|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|0
1642676310000|2022-01-20 10:58:30|10751.76|10751.76|10751.76|10751.76|10751.76|10751.76|10751.76|10751.76|0
1642676350000|2022-01-20 10:59:10|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|10752.22|0
1642676360000|2022-01-20 10:59:20|10750.62|10750.62|10750.62|10750.62|10750.62|10750.62|10750.62|10750.62|0
1642676390000|2022-01-20 10:59:50|10751.49|10751.49|10751.49|10751.49|10751.49|10751.49|10751.49|10751.49|0
1642676430000|2022-01-20 11:00:30|10753.1|10753.1|10750.9|10750.9|10753.1|10753.1|10750.9|10750.9|0
1642676440000|2022-01-20 11:00:40|10752.36|10752.36|10752.36|10752.36|10752.36|10752.36|10752.36|10752.36|0
1642676450000|2022-01-20 11:00:50|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|0
1642676460000|2022-01-20 11:01:00|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|0
1642676470000|2022-01-20 11:01:10|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|0
1642676490000|2022-01-20 11:01:30|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|0
1642676540000|2022-01-20 11:02:20|10756.46|10756.46|10756.46|10756.46|10756.46|10756.46|10756.46|10756.46|0
1642676550000|2022-01-20 11:02:30|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|10754.85|0
1642676560000|2022-01-20 11:02:40|10751.63|10751.63|10754.85|10754.85|10754.85|10754.85|10751.63|10751.63|0
1642676570000|2022-01-20 11:02:50|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|0
1642676610000|2022-01-20 11:03:30|10753.71|10753.71|10753.71|10753.71|10753.71|10753.71|10753.71|10753.71|0
1642676660000|2022-01-20 11:04:20|10753.24|10753.24|10753.97|10753.97|10753.97|10753.97|10753.24|10753.24|0
1642676720000|2022-01-20 11:05:20|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|0
1642676780000|2022-01-20 11:06:20|10750.33|10750.33|10750.33|10750.33|10750.33|10750.33|10750.33|10750.33|0
1642676860000|2022-01-20 11:07:40|10749.86|10749.86|10748.77|10748.77|10749.86|10749.86|10748.77|10748.77|0
1642676930000|2022-01-20 11:08:50|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|0
1642676950000|2022-01-20 11:09:10|10753.08|10753.08|10753.08|10753.08|10753.08|10753.08|10753.08|10753.08|0
1642677000000|2022-01-20 11:10:00|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|0
1642677030000|2022-01-20 11:10:30|10752.95|10752.95|10752.95|10752.95|10752.95|10752.95|10752.95|10752.95|0
1642677060000|2022-01-20 11:11:00|10753.55|10753.55|10755.76|10755.76|10755.76|10755.76|10753.55|10753.55|0
1642677070000|2022-01-20 11:11:10|10757.37|10757.37|10758.97|10758.97|10758.97|10758.97|10757.37|10757.37|0
1642677080000|2022-01-20 11:11:20|10759.44|10759.44|10759.44|10759.44|10759.44|10759.44|10759.44|10759.44|0
1642677120000|2022-01-20 11:12:00|10760.54|10760.54|10762.73|10762.73|10762.73|10762.73|10760.54|10760.54|0
1642677130000|2022-01-20 11:12:10|10764.34|10764.34|10764.34|10764.34|10764.34|10764.34|10764.34|10764.34|0
1642677140000|2022-01-20 11:12:20|10766.26|10766.26|10768.15|10768.15|10768.15|10768.15|10766.26|10766.26|0
1642677150000|2022-01-20 11:12:30|10769.25|10769.25|10769.25|10769.25|10769.25|10769.25|10769.25|10769.25|0
1642677160000|2022-01-20 11:12:40|10770.7|10770.7|10773.92|10773.92|10773.92|10773.92|10770.7|10770.7|0
1642677170000|2022-01-20 11:12:50|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|0
1642677210000|2022-01-20 11:13:30|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|0
1642677260000|2022-01-20 11:14:20|10778.54|10778.54|10780.15|10780.15|10780.15|10780.15|10778.54|10778.54|0
1642677270000|2022-01-20 11:14:30|10776.93|10776.93|10776.93|10776.93|10776.93|10776.93|10776.93|10776.93|0
1642677310000|2022-01-20 11:15:10|10776.21|10776.21|10779.94|10779.94|10781.03|10781.03|10776.21|10776.21|0
1642677320000|2022-01-20 11:15:20|10778.33|10778.33|10778.33|10778.33|10778.33|10778.33|10778.33|10778.33|0
1642677340000|2022-01-20 11:15:40|10777.86|10777.86|10777.86|10777.86|10777.86|10777.86|10777.86|10777.86|0
1642677360000|2022-01-20 11:16:00|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|0
1642677410000|2022-01-20 11:16:50|10777.19|10777.19|10777.19|10777.19|10777.19|10777.19|10777.19|10777.19|0
1642677460000|2022-01-20 11:17:40|10778.35|10778.35|10778.35|10778.35|10778.35|10778.35|10778.35|10778.35|0
1642677600000|2022-01-20 11:20:00|10777.22|10777.22|10774.01|10774.01|10777.22|10777.22|10774.01|10774.01|0
1642677620000|2022-01-20 11:20:20|10772.4|10772.4|10774.01|10774.01|10774.01|10774.01|10772.4|10772.4|0
1642677630000|2022-01-20 11:20:30|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|0
1642677660000|2022-01-20 11:21:00|10774.49|10774.49|10775.61|10775.61|10775.61|10775.61|10774.49|10774.49|0
1642677690000|2022-01-20 11:21:30|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|10774.52|0
1642677760000|2022-01-20 11:22:40|10771.3|10771.3|10771.3|10771.3|10771.3|10771.3|10771.3|10771.3|0
1642677780000|2022-01-20 11:23:00|10769.42|10769.42|10769.42|10769.42|10769.42|10769.42|10769.42|10769.42|0
1642677810000|2022-01-20 11:23:30|10770.36|10770.36|10770.36|10770.36|10770.36|10770.36|10770.36|10770.36|0
1642677840000|2022-01-20 11:24:00|10771.52|10771.52|10775.28|10775.28|10775.28|10775.28|10771.52|10771.52|0
1642677850000|2022-01-20 11:24:10|10776.38|10776.38|10780.9|10780.9|10780.9|10780.9|10776.38|10776.38|0
1642677860000|2022-01-20 11:24:20|10779.81|10779.81|10779.81|10779.81|10779.81|10779.81|10779.81|10779.81|0
1642677900000|2022-01-20 11:25:00|10784.63|10784.63|10786.24|10786.24|10786.24|10786.24|10784.63|10784.63|0
1642677910000|2022-01-20 11:25:10|10787.65|10787.65|10788.12|10788.12|10788.12|10788.12|10787.65|10787.65|0
1642677950000|2022-01-20 11:25:50|10789.73|10789.73|10789.73|10789.73|10789.73|10789.73|10789.73|10789.73|0
1642677970000|2022-01-20 11:26:10|10791.33|10791.33|10791.33|10791.33|10791.33|10791.33|10791.33|10791.33|0
1642677980000|2022-01-20 11:26:20|10792.06|10792.06|10792.06|10792.06|10792.06|10792.06|10792.06|10792.06|0
1642678000000|2022-01-20 11:26:40|10792.35|10792.35|10792.35|10792.35|10792.35|10792.35|10792.35|10792.35|0
1642678060000|2022-01-20 11:27:40|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|0
1642678080000|2022-01-20 11:28:00|10796.04|10796.04|10801.33|10801.33|10801.33|10801.33|10796.04|10796.04|0
1642678090000|2022-01-20 11:28:10|10802.94|10802.94|10802.94|10802.94|10802.94|10802.94|10802.94|10802.94|0
1642678100000|2022-01-20 11:28:20|10798.12|10798.12|10796.51|10796.51|10798.12|10798.12|10796.51|10796.51|0
1642678110000|2022-01-20 11:28:30|10795.38|10795.38|10795.38|10795.38|10795.38|10795.38|10795.38|10795.38|0
1642678150000|2022-01-20 11:29:10|10793.93|10793.93|10793.93|10793.93|10793.93|10793.93|10793.93|10793.93|0
1642678200000|2022-01-20 11:30:00|10792.32|10792.32|10793.44|10793.44|10793.44|10793.44|10792.32|10792.32|0
1642678220000|2022-01-20 11:30:20|10792.35|10792.35|10787.47|10787.47|10792.35|10792.35|10787.47|10787.47|0
1642678270000|2022-01-20 11:31:10|10788.19|10788.19|10788.19|10788.19|10788.19|10788.19|10788.19|10788.19|0
1642678330000|2022-01-20 11:32:10|10787.1|10787.1|10787.1|10787.1|10787.1|10787.1|10787.1|10787.1|0
1642678350000|2022-01-20 11:32:30|10785.49|10785.49|10785.49|10785.49|10785.49|10785.49|10783.88|10783.88|0
1642678360000|2022-01-20 11:32:40|10783.88|10783.88|10783.88|10783.88|10783.88|10783.88|10782.27|10782.27|0
1642678370000|2022-01-20 11:32:50|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|0
1642678420000|2022-01-20 11:33:40|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|10784.82|0
1642678430000|2022-01-20 11:33:50|10784.35|10784.35|10784.35|10784.35|10784.35|10784.35|10784.35|10784.35|0
1642678510000|2022-01-20 11:35:10|10783.62|10783.62|10783.62|10783.62|10783.62|10783.62|10783.62|10783.62|0
1642678540000|2022-01-20 11:35:40|10790.53|10790.53|10792.19|10792.19|10792.19|10792.19|10790.53|10790.53|0
1642678550000|2022-01-20 11:35:50|10793.29|10793.29|10794.38|10794.38|10794.38|10794.38|10793.29|10793.29|0
1642678560000|2022-01-20 11:36:00|10795.48|10795.48|10795.48|10795.48|10795.48|10795.48|10795.48|10795.48|0
1642678580000|2022-01-20 11:36:20|10803.52|10803.52|10805.13|10805.13|10805.13|10805.13|10803.52|10803.52|0
1642678600000|2022-01-20 11:36:40|10805.86|10805.86|10804.4|10804.4|10805.86|10805.86|10804.4|10804.4|0
1642678620000|2022-01-20 11:37:00|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|10802.79|0
1642678640000|2022-01-20 11:37:20|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|10804.25|0
1642678650000|2022-01-20 11:37:30|10806.13|10806.13|10806.13|10806.13|10806.13|10806.13|10806.13|10806.13|0
1642678660000|2022-01-20 11:37:40|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|0
1642678680000|2022-01-20 11:38:00|10802.18|10802.18|10800.57|10800.57|10802.18|10802.18|10800.57|10800.57|0
1642678690000|2022-01-20 11:38:10|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|10802.18|0
1642678730000|2022-01-20 11:38:50|10800.57|10800.57|10798.97|10798.97|10800.57|10800.57|10798.97|10798.97|0
1642678750000|2022-01-20 11:39:10|10800.57|10800.57|10800.57|10800.57|10800.57|10800.57|10800.57|10800.57|0
1642678780000|2022-01-20 11:39:40|10798.97|10798.97|10798.97|10798.97|10798.97|10798.97|10798.97|10798.97|0
1642678790000|2022-01-20 11:39:50|10797.36|10797.36|10797.36|10797.36|10797.36|10797.36|10797.36|10797.36|0
1642678810000|2022-01-20 11:40:10|10795.75|10795.75|10795.75|10795.75|10795.75|10795.75|10795.75|10795.75|0
1642678820000|2022-01-20 11:40:20|10794.14|10794.14|10793.41|10793.41|10794.14|10794.14|10793.41|10793.41|0
1642678830000|2022-01-20 11:40:30|10795.02|10795.02|10795.02|10795.02|10796.63|10796.63|10795.02|10795.02|0
1642678840000|2022-01-20 11:40:40|10798.24|10798.24|10793.41|10793.41|10798.24|10798.24|10793.41|10793.41|0
1642678850000|2022-01-20 11:40:50|10795.02|10795.02|10795.02|10795.02|10795.02|10795.02|10795.02|10795.02|0
1642678860000|2022-01-20 11:41:00|10796.63|10796.63|10793.41|10793.41|10796.63|10796.63|10793.41|10793.41|0
1642678870000|2022-01-20 11:41:10|10796.63|10796.63|10798.24|10798.24|10798.24|10798.24|10796.63|10796.63|0
1642678880000|2022-01-20 11:41:20|10799.85|10799.85|10799.85|10799.85|10799.85|10799.85|10799.85|10799.85|0
1642678890000|2022-01-20 11:41:30|10801.45|10801.45|10807.89|10807.89|10807.89|10807.89|10801.45|10801.45|0
1642678900000|2022-01-20 11:41:40|10808.36|10808.36|10808.36|10808.36|10808.36|10808.36|10808.36|10808.36|0
1642678910000|2022-01-20 11:41:50|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|10805.14|0
1642678920000|2022-01-20 11:42:00|10803.53|10803.53|10803.53|10803.53|10803.53|10803.53|10803.53|10803.53|0
1642678930000|2022-01-20 11:42:10|10801.92|10801.92|10801.92|10801.92|10801.92|10801.92|10801.92|10801.92|0
1642678970000|2022-01-20 11:42:50|10801.45|10801.45|10801.45|10801.45|10801.45|10801.45|10801.45|10801.45|0
1642679000000|2022-01-20 11:43:20|10800.98|10800.98|10800.98|10800.98|10800.98|10800.98|10800.98|10800.98|0
1642679040000|2022-01-20 11:44:00|10798.79|10798.79|10800.4|10800.4|10800.4|10800.4|10798.79|10798.79|0
1642679060000|2022-01-20 11:44:20|10799.31|10799.31|10799.31|10799.31|10799.31|10799.31|10799.31|10799.31|0
1642679090000|2022-01-20 11:44:50|10798.58|10798.58|10798.58|10798.58|10798.58|10798.58|10798.58|10798.58|0
1642679100000|2022-01-20 11:45:00|10798.11|10798.11|10798.11|10798.11|10798.11|10798.11|10798.11|10798.11|0
1642679110000|2022-01-20 11:45:10|10796.66|10796.66|10797.24|10797.24|10797.24|10797.24|10796.66|10796.66|0
1642679130000|2022-01-20 11:45:30|10796.51|10796.51|10796.51|10796.51|10796.51|10796.51|10796.51|10796.51|0
1642679140000|2022-01-20 11:45:40|10793.09|10793.09|10793.72|10793.72|10793.72|10793.72|10792.62|10792.62|0
1642679150000|2022-01-20 11:45:50|10788.89|10788.89|10788.89|10788.89|10788.89|10788.89|10788.89|10788.89|0
1642679160000|2022-01-20 11:46:00|10788.6|10788.6|10788.6|10788.6|10788.6|10788.6|10788.6|10788.6|0
1642679210000|2022-01-20 11:46:50|10786.41|10786.41|10788.6|10788.6|10788.6|10788.6|10786.41|10786.41|0
1642679220000|2022-01-20 11:47:00|10788|10788|10788|10788|10788|10788|10788|10788|0
1642679260000|2022-01-20 11:47:40|10791.22|10791.22|10791.22|10791.22|10791.22|10791.22|10791.22|10791.22|0
1642679280000|2022-01-20 11:48:00|10792.83|10792.83|10795.85|10795.85|10795.85|10795.85|10792.83|10792.83|0
1642679290000|2022-01-20 11:48:10|10796.43|10796.43|10796.43|10796.43|10796.43|10796.43|10796.43|10796.43|0
1642679310000|2022-01-20 11:48:30|10798.03|10798.03|10799.13|10799.13|10799.13|10799.13|10798.03|10798.03|0
1642679340000|2022-01-20 11:49:00|10802.35|10802.35|10803.44|10803.44|10803.44|10803.44|10802.35|10802.35|0
1642679410000|2022-01-20 11:50:10|10798.62|10798.62|10798.62|10798.62|10798.62|10798.62|10798.62|10798.62|0
1642679480000|2022-01-20 11:51:20|10799.2|10799.2|10799.2|10799.2|10799.2|10799.2|10799.2|10799.2|0
1642679490000|2022-01-20 11:51:30|10799.49|10799.49|10799.49|10799.49|10799.49|10799.49|10799.49|10799.49|0
1642679540000|2022-01-20 11:52:20|10800.22|10800.22|10800.22|10800.22|10800.22|10800.22|10800.22|10800.22|0
1642679590000|2022-01-20 11:53:10|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|10799.28|0
1642679610000|2022-01-20 11:53:30|10798.55|10798.55|10797.82|10797.82|10798.55|10798.55|10797.82|10797.82|0
1642679620000|2022-01-20 11:53:40|10797.53|10797.53|10797.53|10797.53|10797.53|10797.53|10797.53|10797.53|0
1642679640000|2022-01-20 11:54:00|10798.26|10798.26|10798.26|10798.26|10798.26|10798.26|10798.26|10798.26|0
1642679710000|2022-01-20 11:55:10|10798.99|10798.99|10798.99|10798.99|10798.99|10798.99|10798.99|10798.99|0
1642679730000|2022-01-20 11:55:30|10802.2|10802.2|10802.67|10802.67|10802.67|10802.67|10802.2|10802.2|0
1642679750000|2022-01-20 11:55:50|10803.61|10803.61|10803.61|10803.61|10803.61|10803.61|10803.61|10803.61|0
1642679760000|2022-01-20 11:56:00|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|0
1642679770000|2022-01-20 11:56:10|10803.46|10803.46|10808.28|10808.28|10808.28|10808.28|10803.46|10803.46|0
1642679790000|2022-01-20 11:56:30|10805.06|10805.06|10805.06|10805.06|10805.06|10805.06|10805.06|10805.06|0
1642679800000|2022-01-20 11:56:40|10803.46|10803.46|10803.46|10803.46|10803.46|10803.46|10803.46|10803.46|0
1642679830000|2022-01-20 11:57:10|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|0
1642679840000|2022-01-20 11:57:20|10805.28|10805.28|10805.28|10805.28|10805.28|10805.28|10805.28|10805.28|0
1642679890000|2022-01-20 11:58:10|10806.01|10806.01|10806.01|10806.01|10806.01|10806.01|10806.01|10806.01|0
1642679950000|2022-01-20 11:59:10|10806.48|10806.48|10806.48|10806.48|10806.48|10806.48|10806.48|10806.48|0
1642679970000|2022-01-20 11:59:30|10807.06|10807.06|10808.69|10808.69|10808.69|10808.69|10807.06|10807.06|0
1642679980000|2022-01-20 11:59:40|10808.22|10808.22|10808.69|10808.69|10808.69|10808.69|10808.22|10808.22|0
1642679990000|2022-01-20 11:59:50|10807.08|10807.08|10807.08|10807.08|10807.08|10807.08|10807.08|10807.08|0
1642680000000|2022-01-20 12:00:00|10808.17|10808.17|10808.72|10808.72|10810.17|10810.17|10808.17|10808.17|0
1642680040000|2022-01-20 12:00:40|10807.31|10807.31|10807.31|10807.31|10807.31|10807.31|10807.31|10807.31|0
1642680070000|2022-01-20 12:01:10|10806.21|10806.21|10806.21|10806.21|10806.21|10806.21|10806.21|10806.21|0
1642680150000|2022-01-20 12:02:30|10807.82|10807.82|10807.82|10807.82|10807.82|10807.82|10807.82|10807.82|0
1642680200000|2022-01-20 12:03:20|10806.21|10806.21|10803.66|10803.66|10806.21|10806.21|10803.66|10803.66|0
1642680210000|2022-01-20 12:03:30|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|10801.47|0
1642680230000|2022-01-20 12:03:50|10800.02|10800.02|10800.02|10800.02|10800.02|10800.02|10800.02|10800.02|0
1642680270000|2022-01-20 12:04:30|10797.77|10797.77|10797.77|10797.77|10797.77|10797.77|10797.77|10797.77|0
1642680280000|2022-01-20 12:04:40|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|10795.55|0
1642680300000|2022-01-20 12:05:00|10793.94|10793.94|10793.94|10793.94|10795.07|10795.07|10793.94|10793.94|0
1642680330000|2022-01-20 12:05:30|10795.07|10795.07|10795.07|10795.07|10795.07|10795.07|10795.07|10795.07|0
1642680350000|2022-01-20 12:05:50|10796.19|10796.19|10796.19|10796.19|10796.19|10796.19|10796.19|10796.19|0
1642680360000|2022-01-20 12:06:00|10796.66|10796.66|10797.13|10797.13|10797.13|10797.13|10796.66|10796.66|0
1642680390000|2022-01-20 12:06:30|10798.74|10798.74|10798.74|10798.74|10798.74|10798.74|10798.74|10798.74|0
1642680400000|2022-01-20 12:06:40|10798.27|10798.27|10798.27|10798.27|10798.27|10798.27|10798.27|10798.27|0
1642680490000|2022-01-20 12:08:10|10797.07|10797.07|10797.07|10797.07|10797.07|10797.07|10797.07|10797.07|0
1642680510000|2022-01-20 12:08:30|10799.32|10799.32|10799.32|10799.32|10799.32|10799.32|10799.32|10799.32|0
1642680520000|2022-01-20 12:08:40|10797.72|10797.72|10797.72|10797.72|10797.72|10797.72|10797.72|10797.72|0
1642680550000|2022-01-20 12:09:10|10799.32|10799.32|10798.68|10798.68|10800.93|10800.93|10798.68|10798.68|0
1642680570000|2022-01-20 12:09:30|10797.07|10797.07|10797.07|10797.07|10797.07|10797.07|10797.07|10797.07|0
1642680580000|2022-01-20 12:09:40|10795.46|10795.46|10797.07|10797.07|10797.07|10797.07|10795.46|10795.46|0
1642680590000|2022-01-20 12:09:50|10798.68|10798.68|10798.68|10798.68|10798.68|10798.68|10798.68|10798.68|0
1642680600000|2022-01-20 12:10:00|10797.55|10797.55|10797.55|10797.55|10797.55|10797.55|10797.55|10797.55|0
1642680730000|2022-01-20 12:12:10|10798.42|10798.42|10798.71|10798.71|10798.71|10798.71|10798.42|10798.42|0
1642680740000|2022-01-20 12:12:20|10797.1|10797.1|10797.1|10797.1|10797.1|10797.1|10797.1|10797.1|0
1642680850000|2022-01-20 12:14:10|10793.89|10793.89|10790.29|10790.29|10793.89|10793.89|10790.29|10790.29|0
1642680890000|2022-01-20 12:14:50|10789.56|10789.56|10789.56|10789.56|10789.56|10789.56|10789.56|10789.56|0
1642680900000|2022-01-20 12:15:00|10790.03|10790.03|10790.03|10790.03|10790.03|10790.03|10790.03|10790.03|0
1642680910000|2022-01-20 12:15:10|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|0
1642680920000|2022-01-20 12:15:20|10785.07|10785.07|10786.17|10786.17|10786.17|10786.17|10785.07|10785.07|0
1642680950000|2022-01-20 12:15:50|10785.3|10785.3|10785.01|10785.01|10785.3|10785.3|10785.01|10785.01|0
1642681120000|2022-01-20 12:18:40|10779.24|10779.24|10776.74|10776.74|10779.24|10779.24|10776.74|10776.74|0
1642681130000|2022-01-20 12:18:50|10777.68|10777.68|10776.07|10776.07|10777.68|10777.68|10776.07|10776.07|0
1642681140000|2022-01-20 12:19:00|10774.46|10774.46|10774.46|10774.46|10774.46|10774.46|10774.46|10774.46|0
1642681160000|2022-01-20 12:19:20|10773.73|10773.73|10771.55|10771.55|10773.73|10773.73|10771.55|10771.55|0
1642681270000|2022-01-20 12:21:10|10772.65|10772.65|10775.71|10775.71|10775.71|10775.71|10772.65|10772.65|0
1642681280000|2022-01-20 12:21:20|10778.93|10778.93|10778.93|10778.93|10778.93|10778.93|10778.46|10778.46|0
1642681290000|2022-01-20 12:21:30|10780.02|10780.02|10780.49|10780.49|10780.49|10780.49|10780.02|10780.02|0
1642681390000|2022-01-20 12:23:10|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|0
1642681400000|2022-01-20 12:23:20|10780.49|10780.49|10780.49|10780.49|10780.49|10780.49|10780.49|10780.49|0
1642681430000|2022-01-20 12:23:50|10779.4|10779.4|10779.4|10779.4|10779.4|10779.4|10779.4|10779.4|0
1642681440000|2022-01-20 12:24:00|10778.3|10778.3|10778.3|10778.3|10778.3|10778.3|10778.3|10778.3|0
1642681480000|2022-01-20 12:24:40|10779.91|10779.91|10781.52|10781.52|10781.52|10781.52|10779.91|10779.91|0
1642681520000|2022-01-20 12:25:20|10778.3|10778.3|10778.3|10778.3|10778.3|10778.3|10778.3|10778.3|0
1642681540000|2022-01-20 12:25:40|10780.18|10780.18|10779.24|10779.24|10780.18|10780.18|10779.24|10779.24|0
1642681580000|2022-01-20 12:26:20|10777.63|10777.63|10777.63|10777.63|10777.63|10777.63|10777.63|10777.63|0
1642681600000|2022-01-20 12:26:40|10776.18|10776.18|10776.18|10776.18|10776.18|10776.18|10776.18|10776.18|0
1642681750000|2022-01-20 12:29:10|10777.79|10777.79|10777.79|10777.79|10777.79|10777.79|10777.79|10777.79|0
1642681770000|2022-01-20 12:29:30|10777.14|10777.14|10777.14|10777.14|10777.14|10777.14|10777.14|10777.14|0
1642681780000|2022-01-20 12:29:40|10778.75|10778.75|10778.75|10778.75|10778.75|10778.75|10778.75|10778.75|0
1642681790000|2022-01-20 12:29:50|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|10777.81|0
1642681800000|2022-01-20 12:30:00|10776.69|10776.69|10776.69|10776.69|10776.69|10776.69|10776.69|10776.69|0
1642681830000|2022-01-20 12:30:30|10777.16|10777.16|10777.16|10777.16|10777.16|10777.16|10777.16|10777.16|0
1642681930000|2022-01-20 12:32:10|10778.25|10778.25|10776.64|10776.64|10778.25|10778.25|10776.64|10776.64|0
1642681970000|2022-01-20 12:32:50|10775.03|10775.03|10775.03|10775.03|10775.03|10775.03|10775.03|10775.03|0
1642682000000|2022-01-20 12:33:20|10774.56|10774.56|10774.56|10774.56|10774.56|10774.56|10774.56|10774.56|0
1642682020000|2022-01-20 12:33:40|10772.96|10772.96|10772.96|10772.96|10772.96|10772.96|10772.96|10772.96|0
1642682070000|2022-01-20 12:34:30|10772.49|10772.49|10772.49|10772.49|10772.49|10772.49|10772.49|10772.49|0
1642682090000|2022-01-20 12:34:50|10772.96|10772.96|10772.96|10772.96|10772.96|10772.96|10772.96|10772.96|0
1642682190000|2022-01-20 12:36:30|10774.56|10774.56|10774.56|10774.56|10774.56|10774.56|10774.56|10774.56|0
1642682220000|2022-01-20 12:37:00|10774.1|10774.1|10774.1|10774.1|10774.1|10774.1|10774.1|10774.1|0
1642682250000|2022-01-20 12:37:30|10773.45|10773.45|10773.92|10773.92|10773.92|10773.92|10773.45|10773.45|0
1642682260000|2022-01-20 12:37:40|10774.39|10774.39|10773.25|10773.25|10774.86|10774.86|10773.25|10773.25|0
1642682270000|2022-01-20 12:37:50|10771.8|10771.8|10770.2|10770.2|10771.8|10771.8|10770.2|10770.2|0
1642682300000|2022-01-20 12:38:20|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|10773.41|0
1642682320000|2022-01-20 12:38:40|10771.8|10771.8|10771.8|10771.8|10771.8|10771.8|10771.8|10771.8|0
1642682460000|2022-01-20 12:41:00|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|0
1642682480000|2022-01-20 12:41:20|10770.79|10770.79|10770.79|10770.79|10770.79|10770.79|10770.79|10770.79|0
1642682610000|2022-01-20 12:43:30|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|0
1642682630000|2022-01-20 12:43:50|10768.97|10768.97|10768.97|10768.97|10768.97|10768.97|10768.97|10768.97|0
1642682730000|2022-01-20 12:45:30|10770.58|10770.58|10770.58|10770.58|10770.58|10770.58|10770.58|10770.58|0
1642682750000|2022-01-20 12:45:50|10769.49|10769.49|10769.49|10769.49|10769.49|10769.49|10769.49|10769.49|0
1642682870000|2022-01-20 12:47:50|10772.7|10772.7|10771.09|10771.09|10772.7|10772.7|10771.09|10771.09|0
1642682880000|2022-01-20 12:48:00|10772.25|10772.25|10772.87|10772.87|10772.87|10772.87|10771.67|10771.67|0
1642682900000|2022-01-20 12:48:20|10773.16|10773.16|10773.16|10773.16|10773.16|10773.16|10773.16|10773.16|0
1642682950000|2022-01-20 12:49:10|10773.74|10773.74|10774.03|10774.03|10774.03|10774.03|10773.74|10773.74|0
1642683060000|2022-01-20 12:51:00|10776.22|10776.22|10776.22|10776.22|10777.83|10777.83|10776.22|10776.22|0
1642683120000|2022-01-20 12:52:00|10774.61|10774.61|10773.01|10773.01|10774.61|10774.61|10773.01|10773.01|0
1642683130000|2022-01-20 12:52:10|10772.54|10772.54|10772.54|10772.54|10772.54|10772.54|10772.54|10772.54|0
1642683180000|2022-01-20 12:53:00|10773.26|10773.26|10773.26|10773.26|10773.26|10773.26|10773.26|10773.26|0
1642683240000|2022-01-20 12:54:00|10772.54|10772.54|10778.3|10778.3|10778.3|10778.3|10772.54|10772.54|0
1642683290000|2022-01-20 12:54:50|10775.08|10775.08|10774.14|10774.14|10775.08|10775.08|10774.14|10774.14|0
1642683310000|2022-01-20 12:55:10|10774.43|10774.43|10774.43|10774.43|10774.43|10774.43|10774.43|10774.43|0
1642683340000|2022-01-20 12:55:40|10772.83|10772.83|10772.83|10772.83|10772.83|10772.83|10772.83|10772.83|0
1642683350000|2022-01-20 12:55:50|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|10771.22|0
1642683380000|2022-01-20 12:56:20|10769.61|10769.61|10768|10768|10769.61|10769.61|10768|10768|0
1642683410000|2022-01-20 12:56:50|10769.1|10769.1|10773.92|10773.92|10773.92|10773.92|10769.1|10769.1|0
1642683430000|2022-01-20 12:57:10|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|0
1642683440000|2022-01-20 12:57:20|10776.94|10776.94|10775.33|10775.33|10776.94|10776.94|10775.33|10775.33|0
1642683480000|2022-01-20 12:58:00|10773.72|10773.72|10778.46|10778.46|10778.46|10778.46|10773.72|10773.72|0
1642683510000|2022-01-20 12:58:30|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|0
1642683540000|2022-01-20 12:59:00|10780.8|10780.8|10780.8|10780.8|10780.8|10780.8|10780.8|10780.8|0
1642683600000|2022-01-20 13:00:00|10779.7|10779.7|10779.7|10779.7|10779.7|10779.7|10779.7|10779.7|0
1642683630000|2022-01-20 13:00:30|10779.23|10779.23|10779.23|10779.23|10779.23|10779.23|10779.23|10779.23|0
1642683650000|2022-01-20 13:00:50|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|0
1642683660000|2022-01-20 13:01:00|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|10775.44|0
1642683680000|2022-01-20 13:01:20|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|0
1642683720000|2022-01-20 13:02:00|10778.45|10778.45|10778.45|10778.45|10778.45|10778.45|10778.45|10778.45|0
1642683820000|2022-01-20 13:03:40|10779.58|10779.58|10779.58|10779.58|10779.58|10779.58|10779.58|10779.58|0
1642683920000|2022-01-20 13:05:20|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|0
1642683970000|2022-01-20 13:06:10|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|10780.65|0
1642683990000|2022-01-20 13:06:30|10779.04|10779.04|10779.04|10779.04|10779.04|10779.04|10779.04|10779.04|0
1642684000000|2022-01-20 13:06:40|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|0
1642684020000|2022-01-20 13:07:00|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|10779.72|0
1642684090000|2022-01-20 13:08:10|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|0
1642684190000|2022-01-20 13:09:50|10779.24|10779.24|10779.51|10779.51|10779.51|10779.51|10777.9|10777.9|0
1642684220000|2022-01-20 13:10:20|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|10780.45|0
1642684320000|2022-01-20 13:12:00|10779.36|10779.36|10780.5|10780.5|10780.97|10780.97|10779.36|10779.36|0
1642684330000|2022-01-20 13:12:10|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|10782.1|0
1642684370000|2022-01-20 13:12:50|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|0
1642684400000|2022-01-20 13:13:20|10780.28|10780.28|10781.38|10781.38|10781.38|10781.38|10780.28|10780.28|0
1642684470000|2022-01-20 13:14:30|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|0
1642684490000|2022-01-20 13:14:50|10780.24|10780.24|10778.63|10778.63|10780.24|10780.24|10778.63|10778.63|0
1642684500000|2022-01-20 13:15:00|10777.69|10777.69|10777.22|10777.22|10777.69|10777.69|10777.22|10777.22|0
1642684520000|2022-01-20 13:15:20|10778.83|10778.83|10778.83|10778.83|10778.83|10778.83|10778.83|10778.83|0
1642684530000|2022-01-20 13:15:30|10778.36|10778.36|10778.36|10778.36|10778.36|10778.36|10778.36|10778.36|0
1642684560000|2022-01-20 13:16:00|10777.89|10777.89|10777.89|10777.89|10777.89|10777.89|10777.89|10777.89|0
1642684570000|2022-01-20 13:16:10|10777.42|10777.42|10775.81|10775.81|10777.42|10777.42|10775.81|10775.81|0
1642684590000|2022-01-20 13:16:30|10774.2|10774.2|10774.2|10774.2|10774.2|10774.2|10774.2|10774.2|0
1642684600000|2022-01-20 13:16:40|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|0
1642684680000|2022-01-20 13:18:00|10771.66|10771.66|10768.44|10768.44|10771.66|10771.66|10768.44|10768.44|0
1642684720000|2022-01-20 13:18:40|10768.91|10768.91|10769.85|10769.85|10769.85|10769.85|10768.91|10768.91|0
1642684750000|2022-01-20 13:19:10|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|0
1642684760000|2022-01-20 13:19:20|10771.93|10771.93|10775.14|10775.14|10775.14|10775.14|10771.93|10771.93|0
1642684770000|2022-01-20 13:19:30|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|0
1642684780000|2022-01-20 13:19:40|10771.93|10771.93|10771.93|10771.93|10771.93|10771.93|10771.93|10771.93|0
1642684790000|2022-01-20 13:19:50|10771.46|10771.46|10771.46|10771.46|10771.46|10771.46|10771.46|10771.46|0
1642684860000|2022-01-20 13:21:00|10770.99|10770.99|10770.99|10770.99|10770.99|10770.99|10770.99|10770.99|0
1642684890000|2022-01-20 13:21:30|10769.89|10769.89|10769.89|10769.89|10769.89|10769.89|10769.89|10769.89|0
1642684920000|2022-01-20 13:22:00|10770.99|10770.99|10772.73|10772.73|10774.34|10774.34|10770.99|10770.99|0
1642684980000|2022-01-20 13:23:00|10771.12|10771.12|10771.12|10771.12|10771.12|10771.12|10771.12|10771.12|0
1642685000000|2022-01-20 13:23:20|10769.51|10769.51|10769.51|10769.51|10769.51|10769.51|10769.51|10769.51|0
1642685080000|2022-01-20 13:24:40|10768.38|10768.38|10768.38|10768.38|10768.38|10768.38|10768.38|10768.38|0
1642685160000|2022-01-20 13:26:00|10767.45|10767.45|10768.38|10768.38|10768.38|10768.38|10767.45|10767.45|0
1642685170000|2022-01-20 13:26:10|10768.85|10768.85|10768.85|10768.85|10768.85|10768.85|10768.85|10768.85|0
1642685310000|2022-01-20 13:28:30|10772.07|10772.07|10772.07|10772.07|10772.07|10772.07|10770.46|10770.46|0
1642685350000|2022-01-20 13:29:10|10770.46|10770.46|10772.07|10772.07|10772.07|10772.07|10770.46|10770.46|0
1642685380000|2022-01-20 13:29:40|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|0
1642685390000|2022-01-20 13:29:50|10769.74|10769.74|10769.74|10769.74|10771.34|10771.34|10768.13|10768.13|0
1642685400000|2022-01-20 13:30:00|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|0
1642685470000|2022-01-20 13:31:10|10770.87|10770.87|10770.87|10770.87|10770.87|10770.87|10770.87|10770.87|0
1642685490000|2022-01-20 13:31:30|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|10771.34|0
1642685520000|2022-01-20 13:32:00|10771.81|10771.81|10772.91|10772.91|10774.52|10774.52|10771.81|10771.81|0
1642685530000|2022-01-20 13:32:10|10774.52|10774.52|10774.55|10774.55|10776.12|10776.12|10772.91|10772.91|0
1642685560000|2022-01-20 13:32:40|10777.41|10777.41|10777.41|10777.41|10777.41|10777.41|10777.41|10777.41|0
1642685610000|2022-01-20 13:33:30|10775.8|10775.8|10775.8|10775.8|10775.8|10775.8|10775.8|10775.8|0
1642685700000|2022-01-20 13:35:00|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|10775.33|0
1642685710000|2022-01-20 13:35:10|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|10774.86|0
1642685730000|2022-01-20 13:35:30|10771.65|10771.65|10770.71|10770.71|10771.65|10771.65|10770.71|10770.71|0
1642685810000|2022-01-20 13:36:50|10770.24|10770.24|10767.02|10767.02|10770.24|10770.24|10767.02|10767.02|0
1642685820000|2022-01-20 13:37:00|10765.93|10765.93|10762.71|10762.71|10765.93|10765.93|10762.71|10762.71|0
1642685830000|2022-01-20 13:37:10|10763.65|10763.65|10762.71|10762.71|10763.65|10763.65|10762.71|10762.71|0
1642685890000|2022-01-20 13:38:10|10763.58|10763.58|10765.55|10765.55|10765.55|10765.55|10763.58|10763.58|0
1642685900000|2022-01-20 13:38:20|10770.37|10770.37|10775.2|10775.2|10775.2|10775.2|10770.37|10770.37|0
1642685920000|2022-01-20 13:38:40|10775.78|10775.78|10775.78|10775.78|10775.78|10775.78|10775.78|10775.78|0
1642685950000|2022-01-20 13:39:10|10774.17|10774.17|10773.03|10773.03|10774.17|10774.17|10772.56|10772.56|0
1642685960000|2022-01-20 13:39:20|10774.13|10774.13|10773.03|10773.03|10774.13|10774.13|10773.03|10773.03|0
1642686070000|2022-01-20 13:41:10|10773.5|10773.5|10773.5|10773.5|10773.5|10773.5|10773.5|10773.5|0
1642686080000|2022-01-20 13:41:20|10772.77|10772.77|10772.77|10772.77|10772.77|10772.77|10772.77|10772.77|0
1642686240000|2022-01-20 13:44:00|10775.99|10775.99|10775.99|10775.99|10775.99|10775.99|10775.99|10775.99|0
1642686250000|2022-01-20 13:44:10|10779.21|10779.21|10779.21|10779.21|10779.21|10779.21|10779.21|10779.21|0
1642686300000|2022-01-20 13:45:00|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|0
1642686320000|2022-01-20 13:45:20|10774.98|10774.98|10774.98|10774.98|10774.98|10774.98|10774.98|10774.98|0
1642686340000|2022-01-20 13:45:40|10774.25|10774.25|10774.25|10774.25|10774.25|10774.25|10774.25|10774.25|0
1642686350000|2022-01-20 13:45:50|10773.78|10773.78|10772.84|10772.84|10773.78|10773.78|10772.84|10772.84|0
1642686370000|2022-01-20 13:46:10|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|0
1642686380000|2022-01-20 13:46:20|10779.28|10779.28|10773.81|10773.81|10779.28|10779.28|10773.81|10773.81|0
1642686430000|2022-01-20 13:47:10|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|0
1642686440000|2022-01-20 13:47:20|10779.57|10779.57|10774.75|10774.75|10779.57|10779.57|10774.75|10774.75|0
1642686450000|2022-01-20 13:47:30|10777|10777|10778.61|10778.61|10778.61|10778.61|10777|10777|0
1642686460000|2022-01-20 13:47:40|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|0
1642686500000|2022-01-20 13:48:20|10778.64|10778.64|10778.64|10778.64|10778.64|10778.64|10778.64|10778.64|0
1642686540000|2022-01-20 13:49:00|10779.77|10779.77|10779.77|10779.77|10779.77|10779.77|10779.77|10779.77|0
1642686550000|2022-01-20 13:49:10|10782.02|10782.02|10782.02|10782.02|10782.02|10782.02|10782.02|10782.02|0
1642686680000|2022-01-20 13:51:20|10780.41|10780.41|10783.12|10783.12|10783.12|10783.12|10780.41|10780.41|0
1642686700000|2022-01-20 13:51:40|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|0
1642686720000|2022-01-20 13:52:00|10781.04|10781.04|10781.04|10781.04|10781.04|10781.04|10781.04|10781.04|0
1642686780000|2022-01-20 13:53:00|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|0
1642686890000|2022-01-20 13:54:50|10778.06|10778.06|10778.06|10778.06|10778.06|10778.06|10778.06|10778.06|0
1642686900000|2022-01-20 13:55:00|10778.53|10778.53|10779.93|10779.93|10779.93|10779.93|10778.53|10778.53|0
1642686910000|2022-01-20 13:55:10|10779.47|10779.47|10779.47|10779.47|10779.47|10779.47|10779.47|10779.47|0
1642686940000|2022-01-20 13:55:40|10779|10779|10779|10779|10779|10779|10779|10779|0
1642686960000|2022-01-20 13:56:00|10778.12|10778.12|10777.83|10777.83|10778.12|10778.12|10777.83|10777.83|0
1642686970000|2022-01-20 13:56:10|10777.54|10777.54|10777.07|10777.07|10777.54|10777.54|10777.07|10777.07|0
1642687000000|2022-01-20 13:56:40|10776.61|10776.61|10776.61|10776.61|10776.61|10776.61|10776.61|10776.61|0
1642687030000|2022-01-20 13:57:10|10777.7|10777.7|10777.7|10777.7|10777.7|10777.7|10777.7|10777.7|0
1642687040000|2022-01-20 13:57:20|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|10778.8|0
1642687100000|2022-01-20 13:58:20|10777.7|10777.7|10778.28|10778.28|10778.28|10778.28|10777.7|10777.7|0
1642687110000|2022-01-20 13:58:30|10778.75|10778.75|10778.75|10778.75|10778.75|10778.75|10778.75|10778.75|0
1642687220000|2022-01-20 14:00:20|10779.33|10779.33|10780.2|10780.2|10780.2|10780.2|10779.33|10779.33|0
1642687240000|2022-01-20 14:00:40|10780.49|10780.49|10780.49|10780.49|10780.49|10780.49|10780.49|10780.49|0
1642687260000|2022-01-20 14:01:00|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|0
1642687270000|2022-01-20 14:01:10|10782.06|10782.06|10782.06|10782.06|10782.06|10782.06|10782.06|10782.06|0
1642687310000|2022-01-20 14:01:50|10781.33|10781.33|10782.94|10782.94|10782.94|10782.94|10781.33|10781.33|0
1642687320000|2022-01-20 14:02:00|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|0
1642687330000|2022-01-20 14:02:10|10783.29|10783.29|10781.22|10781.22|10783.29|10783.29|10781.22|10781.22|0
1642687350000|2022-01-20 14:02:30|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|0
1642687370000|2022-01-20 14:02:50|10781.97|10781.97|10781.97|10781.97|10781.97|10781.97|10781.97|10781.97|0
1642687500000|2022-01-20 14:05:00|10783.07|10783.07|10783.07|10783.07|10783.07|10783.07|10783.07|10783.07|0
1642687520000|2022-01-20 14:05:20|10784.68|10784.68|10784.68|10784.68|10784.68|10784.68|10784.68|10784.68|0
1642687530000|2022-01-20 14:05:30|10785.15|10785.15|10785.15|10785.15|10785.15|10785.15|10785.15|10785.15|0
1642687560000|2022-01-20 14:06:00|10784.68|10784.68|10782.49|10782.49|10784.68|10784.68|10782.49|10782.49|0
1642687570000|2022-01-20 14:06:10|10782.02|10782.02|10782.02|10782.02|10782.02|10782.02|10782.02|10782.02|0
1642687600000|2022-01-20 14:06:40|10781.55|10781.55|10781.55|10781.55|10781.55|10781.55|10781.55|10781.55|0
1642687680000|2022-01-20 14:08:00|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|0
1642687690000|2022-01-20 14:08:10|10780.27|10780.27|10780.27|10780.27|10780.27|10780.27|10780.27|10780.27|0
1642687700000|2022-01-20 14:08:20|10781.72|10781.72|10781.72|10781.72|10781.72|10781.72|10781.72|10781.72|0
1642687720000|2022-01-20 14:08:40|10779.98|10779.98|10779.98|10779.98|10779.98|10779.98|10779.98|10779.98|0
1642687730000|2022-01-20 14:08:50|10779.4|10779.4|10779.4|10779.4|10779.4|10779.4|10779.4|10779.4|0
1642687770000|2022-01-20 14:09:30|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|10778.46|0
1642687790000|2022-01-20 14:09:50|10777.82|10777.82|10777.82|10777.82|10777.82|10777.82|10777.82|10777.82|0
1642687800000|2022-01-20 14:10:00|10778.29|10778.29|10779.74|10779.74|10779.74|10779.74|10778.29|10778.29|0
1642687830000|2022-01-20 14:10:30|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|0
1642687840000|2022-01-20 14:10:40|10780.94|10780.94|10780.94|10780.94|10780.94|10780.94|10780.94|10780.94|0
1642687860000|2022-01-20 14:11:00|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|0
1642687910000|2022-01-20 14:11:50|10779.75|10779.75|10779.75|10779.75|10779.75|10779.75|10779.75|10779.75|0
1642687970000|2022-01-20 14:12:50|10776.53|10776.53|10774.45|10774.45|10776.53|10776.53|10771.24|10771.24|0
1642687980000|2022-01-20 14:13:00|10772.85|10772.85|10772.85|10772.85|10772.85|10772.85|10772.85|10772.85|0
1642687990000|2022-01-20 14:13:10|10772.38|10772.38|10772.38|10772.38|10772.38|10772.38|10772.38|10772.38|0
1642688020000|2022-01-20 14:13:40|10771.74|10771.74|10771.74|10771.74|10771.74|10771.74|10771.74|10771.74|0
1642688050000|2022-01-20 14:14:10|10771.45|10771.45|10771.45|10771.45|10771.45|10771.45|10771.45|10771.45|0
1642688090000|2022-01-20 14:14:50|10770.87|10770.87|10771.16|10771.16|10771.16|10771.16|10770.87|10770.87|0
1642688100000|2022-01-20 14:15:00|10770.03|10770.03|10768.69|10768.69|10770.03|10770.03|10768.69|10768.69|0
1642688140000|2022-01-20 14:15:40|10768.4|10768.4|10767.46|10767.46|10768.4|10768.4|10767.46|10767.46|0
1642688170000|2022-01-20 14:16:10|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|0
1642688180000|2022-01-20 14:16:20|10763.12|10763.12|10763.12|10763.12|10763.12|10763.12|10763.12|10763.12|0
1642688210000|2022-01-20 14:16:50|10764.72|10764.72|10764.72|10764.72|10764.72|10764.72|10764.72|10764.72|0
1642688240000|2022-01-20 14:17:20|10764|10764|10764|10764|10764|10764|10764|10764|0
1642688290000|2022-01-20 14:18:10|10763.53|10763.53|10763.53|10763.53|10763.53|10763.53|10763.53|10763.53|0
1642688320000|2022-01-20 14:18:40|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|0
1642688350000|2022-01-20 14:19:10|10761.15|10761.15|10760.86|10760.86|10761.15|10761.15|10760.86|10760.86|0
1642688400000|2022-01-20 14:20:00|10763.4|10763.4|10762.27|10762.27|10763.4|10763.4|10761.8|10761.8|0
1642688410000|2022-01-20 14:20:10|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|0
1642688490000|2022-01-20 14:21:30|10762.92|10762.92|10761.8|10761.8|10762.92|10762.92|10761.8|10761.8|0
1642688540000|2022-01-20 14:22:20|10762.27|10762.27|10762.27|10762.27|10763.87|10763.87|10762.27|10762.27|0
1642688580000|2022-01-20 14:23:00|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|10761.8|0
1642688590000|2022-01-20 14:23:10|10760.86|10760.86|10762.93|10762.93|10762.93|10762.93|10760.86|10760.86|0
1642688600000|2022-01-20 14:23:20|10763.4|10763.4|10763.4|10763.4|10763.4|10763.4|10763.4|10763.4|0
1642688650000|2022-01-20 14:24:10|10761.8|10761.8|10761.8|10761.8|10763.4|10763.4|10761.8|10761.8|0
1642688680000|2022-01-20 14:24:40|10761.33|10761.33|10761.22|10761.22|10761.33|10761.33|10760.75|10760.75|0
1642688700000|2022-01-20 14:25:00|10762.31|10762.31|10762.31|10762.31|10762.31|10762.31|10762.31|10762.31|0
1642688720000|2022-01-20 14:25:20|10762.02|10762.02|10760.41|10760.41|10762.02|10762.02|10760.41|10760.41|0
1642688760000|2022-01-20 14:26:00|10760.88|10760.88|10763.07|10763.07|10763.07|10763.07|10760.88|10760.88|0
1642688790000|2022-01-20 14:26:30|10761.46|10761.46|10760.52|10760.52|10761.46|10761.46|10760.52|10760.52|0
1642688830000|2022-01-20 14:27:10|10756.78|10756.78|10754.85|10754.85|10756.78|10756.78|10754.85|10754.85|0
1642688840000|2022-01-20 14:27:20|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|10753.24|0
1642688860000|2022-01-20 14:27:40|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|10754.34|0
1642688870000|2022-01-20 14:27:50|10753.87|10753.87|10753.87|10753.87|10753.87|10753.87|10753.87|10753.87|0
1642688880000|2022-01-20 14:28:00|10753|10753|10753|10753|10753|10753|10753|10753|0
1642688890000|2022-01-20 14:28:10|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|0
1642688940000|2022-01-20 14:29:00|10751.86|10751.86|10750.72|10750.72|10751.86|10751.86|10750.25|10750.25|0
1642688960000|2022-01-20 14:29:20|10751.66|10751.66|10755.35|10755.35|10755.82|10755.82|10751.66|10751.66|0
1642688980000|2022-01-20 14:29:40|10753.47|10753.47|10753.47|10753.47|10753.47|10753.47|10753.47|10753.47|0
1642689000000|2022-01-20 14:30:00|10758.29|10758.29|10758.29|10758.29|10758.29|10758.29|10758.29|10758.29|0
1642689010000|2022-01-20 14:30:10|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|0
1642689020000|2022-01-20 14:30:20|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|0
1642689030000|2022-01-20 14:30:30|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|10760.11|0
1642689040000|2022-01-20 14:30:40|10760.98|10760.98|10765.1|10765.1|10765.1|10765.1|10760.98|10760.98|0
1642689050000|2022-01-20 14:30:50|10765.82|10765.82|10766.95|10766.95|10766.95|10766.95|10765.82|10765.82|0
1642689060000|2022-01-20 14:31:00|10768.83|10768.83|10768.64|10768.64|10769.3|10769.3|10768.17|10768.17|0
1642689070000|2022-01-20 14:31:10|10770.25|10770.25|10768.84|10768.84|10770.25|10770.25|10768.84|10768.84|0
1642689080000|2022-01-20 14:31:20|10768.24|10768.24|10768.24|10768.24|10768.24|10768.24|10768.24|10768.24|0
1642689090000|2022-01-20 14:31:30|10766.63|10766.63|10765.49|10765.49|10766.63|10766.63|10765.02|10765.02|0
1642689100000|2022-01-20 14:31:40|10768.71|10768.71|10769.65|10769.65|10769.65|10769.65|10768.71|10768.71|0
1642689110000|2022-01-20 14:31:50|10771.26|10771.26|10774.03|10774.03|10774.03|10774.03|10771.26|10771.26|0
1642689120000|2022-01-20 14:32:00|10775.12|10775.12|10775.59|10775.59|10775.59|10775.59|10775.12|10775.12|0
1642689130000|2022-01-20 14:32:10|10773.99|10773.99|10772.96|10772.96|10773.99|10773.99|10772.38|10772.38|0
1642689140000|2022-01-20 14:32:20|10772.38|10772.38|10768.69|10768.69|10772.38|10772.38|10766.61|10766.61|0
1642689160000|2022-01-20 14:32:40|10767.08|10767.08|10767.08|10767.08|10767.08|10767.08|10767.08|10767.08|0
1642689200000|2022-01-20 14:33:20|10766.5|10766.5|10760.07|10760.07|10766.5|10766.5|10760.07|10760.07|0
1642689210000|2022-01-20 14:33:30|10757.93|10757.93|10760.5|10760.5|10760.5|10760.5|10757.93|10757.93|0
1642689220000|2022-01-20 14:33:40|10759.86|10759.86|10759.86|10759.86|10759.86|10759.86|10759.86|10759.86|0
1642689230000|2022-01-20 14:33:50|10759.39|10759.39|10759.39|10759.39|10759.39|10759.39|10759.39|10759.39|0
1642689240000|2022-01-20 14:34:00|10761|10761|10761|10761|10761|10761|10761|10761|0
1642689250000|2022-01-20 14:34:10|10760.53|10760.53|10757.31|10757.31|10760.53|10760.53|10757.31|10757.31|0
1642689270000|2022-01-20 14:34:30|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|10756.73|0
1642689290000|2022-01-20 14:34:50|10756|10756|10755.53|10755.53|10756|10756|10755.53|10755.53|0
1642689300000|2022-01-20 14:35:00|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|10755.82|0
1642689310000|2022-01-20 14:35:10|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|0
1642689320000|2022-01-20 14:35:20|10751.88|10751.88|10750.78|10750.78|10751.88|10751.88|10750.78|10750.78|0
1642689330000|2022-01-20 14:35:30|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|0
1642689350000|2022-01-20 14:35:50|10747.81|10747.81|10747.81|10747.81|10747.81|10747.81|10747.81|10747.81|0
1642689360000|2022-01-20 14:36:00|10749.42|10749.42|10750.37|10750.37|10751.5|10751.5|10749.42|10749.42|0
1642689390000|2022-01-20 14:36:30|10751.98|10751.98|10751.98|10751.98|10751.98|10751.98|10751.98|10751.98|0
1642689410000|2022-01-20 14:36:50|10750.88|10750.88|10750.88|10750.88|10750.88|10750.88|10750.88|10750.88|0
1642689440000|2022-01-20 14:37:20|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|0
1642689480000|2022-01-20 14:38:00|10752.08|10752.08|10752.08|10752.08|10752.08|10752.08|10752.08|10752.08|0
1642689490000|2022-01-20 14:38:10|10751.61|10751.61|10752.55|10752.55|10752.55|10752.55|10751.61|10751.61|0
1642689510000|2022-01-20 14:38:30|10751.45|10751.45|10751.45|10751.45|10751.45|10751.45|10751.45|10751.45|0
1642689520000|2022-01-20 14:38:40|10751.92|10751.92|10751.92|10751.92|10751.92|10751.92|10751.92|10751.92|0
1642689560000|2022-01-20 14:39:20|10751.45|10751.45|10751.45|10751.45|10751.45|10751.45|10751.45|10751.45|0
1642689590000|2022-01-20 14:39:50|10750.98|10750.98|10750.98|10750.98|10750.98|10750.98|10750.98|10750.98|0
1642689660000|2022-01-20 14:41:00|10752.59|10752.59|10752.59|10752.59|10752.59|10752.59|10752.59|10752.59|0
1642689670000|2022-01-20 14:41:10|10753.06|10753.06|10753.06|10753.06|10753.06|10753.06|10753.06|10753.06|0
1642689680000|2022-01-20 14:41:20|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10753.43|10753.43|0
1642689690000|2022-01-20 14:41:30|10755.77|10755.77|10758.27|10758.27|10758.27|10758.27|10755.77|10755.77|0
1642689700000|2022-01-20 14:41:40|10759.87|10759.87|10759.87|10759.87|10759.87|10759.87|10759.87|10759.87|0
1642689710000|2022-01-20 14:41:50|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|10761.48|0
1642689720000|2022-01-20 14:42:00|10762.42|10762.42|10764.46|10764.46|10764.46|10764.46|10762.42|10762.42|0
1642689730000|2022-01-20 14:42:10|10765.18|10765.18|10765.18|10765.18|10765.18|10765.18|10765.18|10765.18|0
1642689740000|2022-01-20 14:42:20|10766.79|10766.79|10766.79|10766.79|10766.79|10766.79|10766.79|10766.79|0
1642689760000|2022-01-20 14:42:40|10767.89|10767.89|10767.82|10767.82|10767.89|10767.89|10766.73|10766.73|0
1642689780000|2022-01-20 14:43:00|10768.55|10768.55|10768.55|10768.55|10768.55|10768.55|10768.55|10768.55|0
1642689790000|2022-01-20 14:43:10|10769.65|10769.65|10770.58|10770.58|10770.58|10770.58|10769.65|10769.65|0
1642689800000|2022-01-20 14:43:20|10771.31|10771.31|10776.14|10776.14|10776.14|10776.14|10771.31|10771.31|0
1642689840000|2022-01-20 14:44:00|10779.35|10779.35|10779.35|10779.35|10779.35|10779.35|10779.35|10779.35|0
1642689850000|2022-01-20 14:44:10|10778.41|10778.41|10778.41|10778.41|10778.41|10778.41|10778.41|10778.41|0
1642689860000|2022-01-20 14:44:20|10779.35|10779.35|10779.35|10779.35|10779.35|10779.35|10779.35|10779.35|0
1642689880000|2022-01-20 14:44:40|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|10780.96|0
1642689890000|2022-01-20 14:44:50|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|10781.43|0
1642689900000|2022-01-20 14:45:00|10778.21|10778.21|10778.21|10778.21|10778.21|10778.21|10778.21|10778.21|0
1642689910000|2022-01-20 14:45:10|10778.94|10778.94|10778.94|10778.94|10778.94|10778.94|10778.94|10778.94|0
1642689930000|2022-01-20 14:45:30|10778.21|10778.21|10778.21|10778.21|10778.21|10778.21|10778.21|10778.21|0
1642689970000|2022-01-20 14:46:10|10781.43|10781.43|10779.82|10779.82|10781.43|10781.43|10779.82|10779.82|0
1642689980000|2022-01-20 14:46:20|10780.11|10780.11|10782.01|10782.01|10782.01|10782.01|10780.11|10780.11|0
1642690030000|2022-01-20 14:47:10|10782.48|10782.48|10782.48|10782.48|10782.48|10782.48|10782.48|10782.48|0
1642690040000|2022-01-20 14:47:20|10782.95|10782.95|10780.99|10780.99|10782.95|10782.95|10780.99|10780.99|0
1642690060000|2022-01-20 14:47:40|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|10779.39|0
1642690080000|2022-01-20 14:48:00|10780.11|10780.11|10778.5|10778.5|10780.11|10780.11|10778.5|10778.5|0
1642690090000|2022-01-20 14:48:10|10777.57|10777.57|10777.28|10777.28|10777.57|10777.57|10777.28|10777.28|0
1642690100000|2022-01-20 14:48:20|10776.18|10776.18|10775.02|10775.02|10776.18|10776.18|10775.02|10775.02|0
1642690120000|2022-01-20 14:48:40|10776.3|10776.3|10776.3|10776.3|10776.3|10776.3|10776.3|10776.3|0
1642690150000|2022-01-20 14:49:10|10776.77|10776.77|10776.77|10776.77|10776.77|10776.77|10776.77|10776.77|0
1642690170000|2022-01-20 14:49:30|10777.35|10777.35|10777.35|10777.35|10777.35|10777.35|10777.35|10777.35|0
1642690200000|2022-01-20 14:50:00|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|10775.16|0
1642690210000|2022-01-20 14:50:10|10774.07|10774.07|10774.07|10774.07|10774.07|10774.07|10774.07|10774.07|0
1642690240000|2022-01-20 14:50:40|10773.49|10773.49|10772.76|10772.76|10773.49|10773.49|10772.76|10772.76|0
1642690250000|2022-01-20 14:50:50|10772.29|10772.29|10772.29|10772.29|10772.29|10772.29|10772.29|10772.29|0
1642690260000|2022-01-20 14:51:00|10772.76|10772.76|10772.76|10772.76|10772.76|10772.76|10772.76|10772.76|0
1642690290000|2022-01-20 14:51:30|10773.23|10773.23|10773.7|10773.7|10773.7|10773.7|10773.23|10773.23|0
1642690300000|2022-01-20 14:51:40|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|0
1642690320000|2022-01-20 14:52:00|10773.33|10773.33|10773.33|10773.33|10773.33|10773.33|10773.33|10773.33|0
1642690350000|2022-01-20 14:52:30|10772.39|10772.39|10772.39|10772.39|10772.39|10772.39|10772.39|10772.39|0
1642690380000|2022-01-20 14:53:00|10774|10774|10774.94|10774.94|10774.94|10774.94|10774|10774|0
1642690390000|2022-01-20 14:53:10|10774.21|10774.21|10774.21|10774.21|10774.21|10774.21|10774.21|10774.21|0
1642690400000|2022-01-20 14:53:20|10774.79|10774.79|10774.79|10774.79|10774.79|10774.79|10774.79|10774.79|0
1642690430000|2022-01-20 14:53:50|10775.89|10775.89|10775.89|10775.89|10775.89|10775.89|10775.89|10775.89|0
1642690440000|2022-01-20 14:54:00|10777.49|10777.49|10780.2|10780.2|10780.2|10780.2|10777.49|10777.49|0
1642690450000|2022-01-20 14:54:10|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|10779.73|0
1642690470000|2022-01-20 14:54:30|10781.34|10781.34|10782.94|10782.94|10782.94|10782.94|10781.34|10781.34|0
1642690480000|2022-01-20 14:54:40|10784.55|10784.55|10786.16|10786.16|10786.16|10786.16|10784.55|10784.55|0
1642690490000|2022-01-20 14:54:50|10787.77|10787.77|10788.24|10788.24|10788.24|10788.24|10786.16|10786.16|0
1642690530000|2022-01-20 14:55:30|10789.85|10789.85|10789.85|10789.85|10789.85|10789.85|10789.85|10789.85|0
1642690540000|2022-01-20 14:55:40|10790.79|10790.79|10790.79|10790.79|10790.79|10790.79|10790.79|10790.79|0
1642690550000|2022-01-20 14:55:50|10792.39|10792.39|10792.39|10792.39|10792.39|10792.39|10792.39|10792.39|0
1642690560000|2022-01-20 14:56:00|10794|10794|10794|10794|10794|10794|10794|10794|0
1642690590000|2022-01-20 14:56:30|10792.91|10792.91|10792.91|10792.91|10792.91|10792.91|10792.91|10792.91|0
1642690600000|2022-01-20 14:56:40|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1642690630000|2022-01-20 14:57:10|10799.03|10799.03|10800.64|10800.64|10800.64|10800.64|10799.03|10799.03|0
1642690640000|2022-01-20 14:57:20|10801.11|10801.11|10801.11|10801.11|10801.11|10801.11|10801.11|10801.11|0
1642690660000|2022-01-20 14:57:40|10801.58|10801.58|10801.32|10801.32|10802.31|10802.31|10800.85|10800.85|0
1642690710000|2022-01-20 14:58:30|10801.9|10801.9|10802.48|10802.48|10802.48|10802.48|10801.9|10801.9|0
1642690720000|2022-01-20 14:58:40|10802.95|10802.95|10802.95|10802.95|10802.95|10802.95|10802.95|10802.95|0
1642690730000|2022-01-20 14:58:50|10805.21|10805.21|10806.3|10806.3|10806.3|10806.3|10805.21|10805.21|0
1642690740000|2022-01-20 14:59:00|10807.76|10807.76|10809.84|10809.84|10809.84|10809.84|10807.76|10807.76|0
1642690750000|2022-01-20 14:59:10|10810.56|10810.56|10810.56|10810.56|10810.56|10810.56|10810.56|10810.56|0
1642690770000|2022-01-20 14:59:30|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|10806.41|0
1642690800000|2022-01-20 15:00:00|10805|10805|10803.19|10803.19|10805|10805|10801.78|10801.78|0
1642690810000|2022-01-20 15:00:10|10804.8|10804.8|10804.8|10804.8|10804.8|10804.8|10804.8|10804.8|0
1642690830000|2022-01-20 15:00:30|10803.19|10803.19|10803.19|10803.19|10803.19|10803.19|10803.19|10803.19|0
1642690840000|2022-01-20 15:00:40|10803.79|10803.79|10803.79|10803.79|10803.79|10803.79|10803.79|10803.79|0
1642690850000|2022-01-20 15:00:50|10805.4|10805.4|10805.87|10805.87|10805.87|10805.87|10805.4|10805.4|0
1642690880000|2022-01-20 15:01:20|10805.4|10805.4|10805.87|10805.87|10805.87|10805.87|10805.4|10805.4|0
1642690920000|2022-01-20 15:02:00|10805.14|10805.14|10804.2|10804.2|10805.14|10805.14|10803.73|10803.73|0
1642690940000|2022-01-20 15:02:20|10804.67|10804.67|10804.67|10804.67|10804.67|10804.67|10804.67|10804.67|0
1642690950000|2022-01-20 15:02:30|10805.8|10805.8|10805.8|10805.8|10805.8|10805.8|10805.8|10805.8|0
1642690960000|2022-01-20 15:02:40|10805.07|10805.07|10804.6|10804.6|10805.07|10805.07|10802.99|10802.99|0
1642690990000|2022-01-20 15:03:10|10801.39|10801.39|10801.39|10801.39|10801.39|10801.39|10801.39|10801.39|0
1642691050000|2022-01-20 15:04:10|10801.86|10801.86|10801.86|10801.86|10801.86|10801.86|10801.86|10801.86|0
1642691110000|2022-01-20 15:05:10|10800.76|10800.76|10800.03|10800.03|10800.76|10800.76|10800.03|10800.03|0
1642691120000|2022-01-20 15:05:20|10798.42|10798.42|10797.95|10797.95|10798.42|10798.42|10797.95|10797.95|0
1642691130000|2022-01-20 15:05:30|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|0
1642691140000|2022-01-20 15:05:40|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1642691150000|2022-01-20 15:05:50|10798.94|10798.94|10798.94|10798.94|10798.94|10798.94|10798.94|10798.94|0
1642691190000|2022-01-20 15:06:30|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|10798.47|0
1642691220000|2022-01-20 15:07:00|10800.66|10800.66|10800.66|10800.66|10800.66|10800.66|10800.66|10800.66|0
1642691250000|2022-01-20 15:07:30|10802.27|10802.27|10802.27|10802.27|10802.27|10802.27|10800.66|10800.66|0
1642691310000|2022-01-20 15:08:30|10800.66|10800.66|10800.66|10800.66|10800.66|10800.66|10800.66|10800.66|0
1642691350000|2022-01-20 15:09:10|10801.24|10801.24|10801.24|10801.24|10801.24|10801.24|10801.24|10801.24|0
1642691390000|2022-01-20 15:09:50|10802.18|10802.18|10804.73|10804.73|10804.73|10804.73|10802.18|10802.18|0
1642691400000|2022-01-20 15:10:00|10805.45|10805.45|10805.45|10805.45|10805.45|10805.45|10805.45|10805.45|0
1642691430000|2022-01-20 15:10:30|10805.92|10805.92|10805.92|10805.92|10805.92|10805.92|10805.92|10805.92|0
1642691450000|2022-01-20 15:10:50|10805.45|10805.45|10805.45|10805.45|10805.45|10805.45|10805.45|10805.45|0
1642691460000|2022-01-20 15:11:00|10804.98|10804.98|10805.92|10805.92|10805.92|10805.92|10804.98|10804.98|0
1642691600000|2022-01-20 15:13:20|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|10796.86|0
1642691610000|2022-01-20 15:13:30|10795.25|10795.25|10795.25|10795.25|10795.25|10795.25|10795.25|10795.25|0
1642691620000|2022-01-20 15:13:40|10793.64|10793.64|10793.64|10793.64|10793.64|10793.64|10793.64|10793.64|0
1642691650000|2022-01-20 15:14:10|10792.54|10792.54|10786.05|10786.05|10792.54|10792.54|10785.11|10785.11|0
1642691660000|2022-01-20 15:14:20|10786.52|10786.52|10786.52|10786.52|10786.52|10786.52|10786.52|10786.52|0
1642691670000|2022-01-20 15:14:30|10786.05|10786.05|10784.93|10784.93|10786.05|10786.05|10784.93|10784.93|0
1642691680000|2022-01-20 15:14:40|10783.32|10783.32|10783.32|10783.32|10783.32|10783.32|10783.32|10783.32|0
1642691690000|2022-01-20 15:14:50|10782.59|10782.59|10782.59|10782.59|10782.59|10782.59|10782.59|10782.59|0
1642691700000|2022-01-20 15:15:00|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|0
1642691720000|2022-01-20 15:15:20|10784.67|10784.67|10784.67|10784.67|10784.67|10784.67|10784.67|10784.67|0
1642691770000|2022-01-20 15:16:10|10783.94|10783.94|10783.94|10783.94|10783.94|10783.94|10783.94|10783.94|0
1642691780000|2022-01-20 15:16:20|10783.65|10783.65|10783.65|10783.65|10783.65|10783.65|10783.65|10783.65|0
1642691790000|2022-01-20 15:16:30|10783.18|10783.18|10783.18|10783.18|10783.18|10783.18|10783.18|10783.18|0
1642691810000|2022-01-20 15:16:50|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|0
1642691830000|2022-01-20 15:17:10|10781.86|10781.86|10781.86|10781.86|10781.86|10781.86|10781.86|10781.86|0
1642691840000|2022-01-20 15:17:20|10781.13|10781.13|10781.13|10781.13|10781.13|10781.13|10781.13|10781.13|0
1642691860000|2022-01-20 15:17:40|10780.66|10780.66|10780.66|10780.66|10780.66|10780.66|10780.66|10780.66|0
1642691890000|2022-01-20 15:18:10|10779.05|10779.05|10778.58|10778.58|10780.19|10780.19|10778.58|10778.58|0
1642691900000|2022-01-20 15:18:20|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|0
1642691910000|2022-01-20 15:18:30|10779.61|10779.61|10779.61|10779.61|10779.61|10779.61|10779.61|10779.61|0
1642691920000|2022-01-20 15:18:40|10778.52|10778.52|10777.42|10777.42|10778.52|10778.52|10777.42|10777.42|0
1642691930000|2022-01-20 15:18:50|10778.02|10778.02|10778.02|10778.02|10778.02|10778.02|10778.02|10778.02|0
1642691950000|2022-01-20 15:19:10|10777.42|10777.42|10777.42|10777.42|10777.42|10777.42|10777.42|10777.42|0
1642692020000|2022-01-20 15:20:20|10777.89|10777.89|10778.18|10778.18|10778.47|10778.47|10777.89|10777.89|0
1642692030000|2022-01-20 15:20:30|10779.79|10779.79|10779.79|10779.79|10779.79|10779.79|10779.79|10779.79|0
1642692050000|2022-01-20 15:20:50|10781.4|10781.4|10781.4|10781.4|10781.4|10781.4|10781.4|10781.4|0
1642692060000|2022-01-20 15:21:00|10779.79|10779.79|10781.36|10781.36|10781.36|10781.36|10779.79|10779.79|0
1642692090000|2022-01-20 15:21:30|10780.89|10780.89|10781.61|10781.61|10781.61|10781.61|10780.89|10780.89|0
1642692100000|2022-01-20 15:21:40|10783.8|10783.8|10783.8|10783.8|10783.8|10783.8|10783.8|10783.8|0
1642692130000|2022-01-20 15:22:10|10785.26|10785.26|10787.63|10787.63|10787.63|10787.63|10785.26|10785.26|0
1642692140000|2022-01-20 15:22:20|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|10787.92|0
1642692200000|2022-01-20 15:23:20|10789.99|10789.99|10789.99|10789.99|10789.99|10789.99|10789.99|10789.99|0
1642692210000|2022-01-20 15:23:30|10789.53|10789.53|10791.13|10791.13|10791.13|10791.13|10789.53|10789.53|0
1642692230000|2022-01-20 15:23:50|10790.66|10790.66|10790.66|10790.66|10790.66|10790.66|10790.66|10790.66|0
1642692240000|2022-01-20 15:24:00|10792.54|10792.54|10792.54|10792.54|10792.54|10792.54|10792.54|10792.54|0
1642692250000|2022-01-20 15:24:10|10791.6|10791.6|10791.6|10791.6|10791.6|10791.6|10791.6|10791.6|0
1642692260000|2022-01-20 15:24:20|10793.21|10793.21|10796.72|10796.72|10796.72|10796.72|10793.21|10793.21|0
1642692280000|2022-01-20 15:24:40|10798.33|10798.33|10796.72|10796.72|10798.33|10798.33|10796.72|10796.72|0
1642692330000|2022-01-20 15:25:30|10795.52|10795.52|10794.65|10794.65|10795.52|10795.52|10791.83|10791.83|0
1642692340000|2022-01-20 15:25:40|10793.04|10793.04|10793.04|10793.04|10793.04|10793.04|10793.04|10793.04|0
1642692380000|2022-01-20 15:26:20|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|10792.75|0
1642692410000|2022-01-20 15:26:50|10792.28|10792.28|10790.67|10790.67|10792.28|10792.28|10790.67|10790.67|0
1642692420000|2022-01-20 15:27:00|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|10792.28|0
1642692450000|2022-01-20 15:27:30|10792.57|10792.57|10792.57|10792.57|10792.57|10792.57|10792.57|10792.57|0
1642692560000|2022-01-20 15:29:20|10790.96|10790.96|10790.96|10790.96|10790.96|10790.96|10790.96|10790.96|0
1642692570000|2022-01-20 15:29:30|10791.43|10791.43|10791.9|10791.9|10791.9|10791.9|10791.43|10791.43|0
1642692610000|2022-01-20 15:30:10|10791.18|10791.18|10791.18|10791.18|10791.18|10791.18|10791.18|10791.18|0
1642692620000|2022-01-20 15:30:20|10791.65|10791.65|10792.23|10792.23|10792.23|10792.23|10791.65|10791.65|0
1642692630000|2022-01-20 15:30:30|10792.52|10792.52|10792.52|10792.52|10792.52|10792.52|10792.52|10792.52|0
1642692650000|2022-01-20 15:30:50|10794.12|10794.12|10793.52|10793.52|10794.12|10794.12|10793.52|10793.52|0
1642692680000|2022-01-20 15:31:20|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|0
1642692690000|2022-01-20 15:31:30|10794.46|10794.46|10794.46|10794.46|10794.46|10794.46|10794.46|10794.46|0
1642692700000|2022-01-20 15:31:40|10795.59|10795.59|10796.06|10796.06|10796.06|10796.06|10795.59|10795.59|0
1642692710000|2022-01-20 15:31:50|10797.67|10797.67|10800.04|10800.04|10800.04|10800.04|10797.67|10797.67|0
1642692870000|2022-01-20 15:34:30|10810.05|10810.05|10810.05|10810.05|10810.05|10810.05|10810.05|10810.05|0
1642692880000|2022-01-20 15:34:40|10809.12|10809.12|10809.84|10809.84|10809.84|10809.84|10809.12|10809.12|0
1642692910000|2022-01-20 15:35:10|10816.28|10816.28|10818.82|10818.82|10818.82|10818.82|10816.28|10816.28|0
1642692920000|2022-01-20 15:35:20|10820.43|10820.43|10819.96|10819.96|10820.43|10820.43|10819.96|10819.96|0
1642692930000|2022-01-20 15:35:30|10821.57|10821.57|10821.57|10821.57|10821.57|10821.57|10821.57|10821.57|0
1642692970000|2022-01-20 15:36:10|10822.67|10822.67|10823.76|10823.76|10823.76|10823.76|10822.67|10822.67|0
1642692980000|2022-01-20 15:36:20|10824.86|10824.86|10824.86|10824.86|10824.86|10824.86|10824.86|10824.86|0
1642692990000|2022-01-20 15:36:30|10825.95|10825.95|10825.95|10825.95|10825.95|10825.95|10825.95|10825.95|0
1642693000000|2022-01-20 15:36:40|10827.41|10827.41|10827.41|10827.41|10827.41|10827.41|10827.41|10827.41|0
1642693010000|2022-01-20 15:36:50|10828.13|10828.13|10828.73|10828.73|10828.73|10828.73|10828.13|10828.13|0
1642693020000|2022-01-20 15:37:00|10830.92|10830.92|10830.92|10830.92|10830.92|10830.92|10830.92|10830.92|0
1642693030000|2022-01-20 15:37:10|10829.83|10829.83|10824.42|10824.42|10829.83|10829.83|10824.42|10824.42|0
1642693040000|2022-01-20 15:37:20|10823.95|10823.95|10823.95|10823.95|10823.95|10823.95|10823.95|10823.95|0
1642693060000|2022-01-20 15:37:40|10822.34|10822.34|10821.62|10821.62|10822.34|10822.34|10821.62|10821.62|0
1642693070000|2022-01-20 15:37:50|10824.83|10824.83|10823.22|10823.22|10824.83|10824.83|10823.22|10823.22|0
1642693080000|2022-01-20 15:38:00|10821.82|10821.82|10825.03|10825.03|10825.03|10825.03|10821.82|10821.82|0
1642693090000|2022-01-20 15:38:10|10824.09|10824.09|10822.84|10822.84|10825.03|10825.03|10822.84|10822.84|0
1642693100000|2022-01-20 15:38:20|10823.31|10823.31|10823.31|10823.31|10823.31|10823.31|10823.31|10823.31|0
1642693140000|2022-01-20 15:39:00|10823.78|10823.78|10824.25|10824.25|10824.25|10824.25|10823.78|10823.78|0
1642693190000|2022-01-20 15:39:50|10823.78|10823.78|10823.78|10823.78|10823.78|10823.78|10823.78|10823.78|0
1642693220000|2022-01-20 15:40:20|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|0
1642693240000|2022-01-20 15:40:40|10820.56|10820.56|10820.56|10820.56|10820.56|10820.56|10820.56|10820.56|0
1642693250000|2022-01-20 15:40:50|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|0
1642693280000|2022-01-20 15:41:20|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|10818.64|0
1642693310000|2022-01-20 15:41:50|10818.17|10818.17|10817.99|10817.99|10818.17|10818.17|10817.7|10817.7|0
1642693340000|2022-01-20 15:42:20|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|10819.09|0
1642693350000|2022-01-20 15:42:30|10820.96|10820.96|10820.96|10820.96|10820.96|10820.96|10820.96|10820.96|0
1642693380000|2022-01-20 15:43:00|10819.36|10819.36|10819.36|10819.36|10819.36|10819.36|10819.36|10819.36|0
1642693440000|2022-01-20 15:44:00|10820.96|10820.96|10822.57|10822.57|10822.57|10822.57|10820.96|10820.96|0
1642693490000|2022-01-20 15:44:50|10823.17|10823.17|10825.03|10825.03|10825.03|10825.03|10823.17|10823.17|0
1642693510000|2022-01-20 15:45:10|10824.56|10824.56|10824.56|10824.56|10824.56|10824.56|10824.56|10824.56|0
1642693520000|2022-01-20 15:45:20|10821.34|10821.34|10821.34|10821.34|10821.34|10821.34|10821.34|10821.34|0
1642693550000|2022-01-20 15:45:50|10820.87|10820.87|10820.87|10820.87|10820.87|10820.87|10820.87|10820.87|0
1642693560000|2022-01-20 15:46:00|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|10820.4|0
1642693570000|2022-01-20 15:46:10|10819.93|10819.93|10821.06|10821.06|10821.06|10821.06|10819.93|10819.93|0
1642693580000|2022-01-20 15:46:20|10821.53|10821.53|10819.92|10819.92|10821.53|10821.53|10819.92|10819.92|0
1642693600000|2022-01-20 15:46:40|10816.7|10816.7|10816.7|10816.7|10816.7|10816.7|10816.7|10816.7|0
1642693630000|2022-01-20 15:47:10|10819.92|10819.92|10820.5|10820.5|10820.5|10820.5|10819.92|10819.92|0
1642693640000|2022-01-20 15:47:20|10822.11|10822.11|10820.5|10820.5|10822.11|10822.11|10820.5|10820.5|0
1642693650000|2022-01-20 15:47:30|10821.44|10821.44|10823.16|10823.16|10823.45|10823.45|10820.97|10820.97|0
1642693670000|2022-01-20 15:47:50|10821.55|10821.55|10822.65|10822.65|10822.65|10822.65|10821.55|10821.55|0
1642693680000|2022-01-20 15:48:00|10823.12|10823.12|10821.99|10821.99|10823.12|10823.12|10821.99|10821.99|0
1642693740000|2022-01-20 15:49:00|10820.38|10820.38|10818.77|10818.77|10820.38|10820.38|10818.77|10818.77|0
1642693760000|2022-01-20 15:49:20|10817.17|10817.17|10816.23|10816.23|10817.17|10817.17|10816.23|10816.23|0
1642693770000|2022-01-20 15:49:30|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|10815.94|0
1642693790000|2022-01-20 15:49:50|10814.33|10814.33|10814.33|10814.33|10814.33|10814.33|10814.33|10814.33|0
1642693800000|2022-01-20 15:50:00|10814.04|10814.04|10813.75|10813.75|10814.04|10814.04|10813.75|10813.75|0
1642693820000|2022-01-20 15:50:20|10812.65|10812.65|10813.38|10813.38|10813.38|10813.38|10812.65|10812.65|0
1642693860000|2022-01-20 15:51:00|10812.65|10812.65|10812.65|10812.65|10812.65|10812.65|10812.65|10812.65|0
1642693870000|2022-01-20 15:51:10|10813.23|10813.23|10816.92|10816.92|10816.92|10816.92|10813.23|10813.23|0
1642693920000|2022-01-20 15:52:00|10816.45|10816.45|10816.45|10816.45|10816.45|10816.45|10816.45|10816.45|0
1642693930000|2022-01-20 15:52:10|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|10816.74|0
1642693980000|2022-01-20 15:53:00|10818.35|10818.35|10818.35|10818.35|10818.35|10818.35|10818.35|10818.35|0
1642693990000|2022-01-20 15:53:10|10818.82|10818.82|10820.34|10820.34|10820.34|10820.34|10818.82|10818.82|0
1642694010000|2022-01-20 15:53:30|10818.73|10818.73|10817.97|10817.97|10818.73|10818.73|10817.97|10817.97|0
1642694040000|2022-01-20 15:54:00|10819.58|10819.58|10819.58|10819.58|10819.58|10819.58|10819.58|10819.58|0
1642694050000|2022-01-20 15:54:10|10818.48|10818.48|10820.09|10820.09|10820.09|10820.09|10818.48|10818.48|0
1642694110000|2022-01-20 15:55:10|10818.48|10818.48|10818.48|10818.48|10818.48|10818.48|10818.48|10818.48|0
1642694120000|2022-01-20 15:55:20|10819.58|10819.58|10820.05|10820.05|10820.05|10820.05|10819.58|10819.58|0
1642694150000|2022-01-20 15:55:50|10821.66|10821.66|10823.26|10823.26|10823.26|10823.26|10821.66|10821.66|0
1642694160000|2022-01-20 15:56:00|10822.97|10822.97|10821.8|10821.8|10822.97|10822.97|10821.07|10821.07|0
1642694170000|2022-01-20 15:56:10|10820.19|10820.19|10818.12|10818.12|10820.19|10820.19|10818.12|10818.12|0
1642694180000|2022-01-20 15:56:20|10817.65|10817.65|10817.65|10817.65|10817.65|10817.65|10817.65|10817.65|0
1642694210000|2022-01-20 15:56:50|10816.92|10816.92|10818.53|10818.53|10818.53|10818.53|10816.92|10816.92|0
1642694220000|2022-01-20 15:57:00|10819.47|10819.47|10819.94|10819.94|10819.94|10819.94|10819.47|10819.47|0
1642694230000|2022-01-20 15:57:10|10818.84|10818.84|10818.84|10818.84|10818.84|10818.84|10818.84|10818.84|0
1642694280000|2022-01-20 15:58:00|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|10820.45|0
1642694320000|2022-01-20 15:58:40|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|10819.51|0
1642694370000|2022-01-20 15:59:30|10821.12|10821.12|10821.12|10821.12|10821.12|10821.12|10821.12|10821.12|0
1642694380000|2022-01-20 15:59:40|10821.72|10821.72|10821.72|10821.72|10822.32|10822.32|10821.72|10821.72|0
1642694400000|2022-01-20 16:00:00|10823.33|10823.33|10823.33|10823.33|10823.33|10823.33|10823.33|10823.33|0
1642694420000|2022-01-20 16:00:20|10824.93|10824.93|10824.93|10824.93|10824.93|10824.93|10824.93|10824.93|0
1642694430000|2022-01-20 16:00:30|10825.22|10825.22|10826.35|10826.35|10826.35|10826.35|10825.22|10825.22|0
1642694440000|2022-01-20 16:00:40|10827.29|10827.29|10826.71|10826.71|10827.29|10827.29|10826.71|10826.71|0
1642694450000|2022-01-20 16:00:50|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|0
1642694500000|2022-01-20 16:01:40|10827.85|10827.85|10828.58|10828.58|10828.58|10828.58|10827.85|10827.85|0
1642694510000|2022-01-20 16:01:50|10829.05|10829.05|10829.63|10829.63|10829.63|10829.63|10829.05|10829.05|0
1642694520000|2022-01-20 16:02:00|10831.23|10831.23|10831.23|10831.23|10831.23|10831.23|10831.23|10831.23|0
1642694530000|2022-01-20 16:02:10|10831.7|10831.7|10831.34|10831.34|10832.8|10832.8|10831.34|10831.34|0
1642694540000|2022-01-20 16:02:20|10834.56|10834.56|10834.56|10834.56|10834.56|10834.56|10834.56|10834.56|0
1642694550000|2022-01-20 16:02:30|10834.85|10834.85|10834.56|10834.56|10834.85|10834.85|10834.56|10834.56|0
1642694560000|2022-01-20 16:02:40|10837.78|10837.78|10837.78|10837.78|10837.78|10837.78|10837.78|10837.78|0
1642694570000|2022-01-20 16:02:50|10838.72|10838.72|10842.36|10842.36|10842.36|10842.36|10838.72|10838.72|0
1642694580000|2022-01-20 16:03:00|10840.9|10840.9|10838.17|10838.17|10840.9|10840.9|10838.17|10838.17|0
1642694590000|2022-01-20 16:03:10|10838.77|10838.77|10838.77|10838.77|10838.77|10838.77|10838.77|10838.77|0
1642694600000|2022-01-20 16:03:20|10839.24|10839.24|10842.41|10842.41|10842.41|10842.41|10839.24|10839.24|0
1642694640000|2022-01-20 16:04:00|10843.87|10843.87|10843.87|10843.87|10843.87|10843.87|10843.87|10843.87|0
1642694700000|2022-01-20 16:05:00|10840.65|10840.65|10840.65|10840.65|10840.65|10840.65|10840.65|10840.65|0
1642694710000|2022-01-20 16:05:10|10839.78|10839.78|10840.36|10840.36|10840.36|10840.36|10839.78|10839.78|0
1642694720000|2022-01-20 16:05:20|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|0
1642694730000|2022-01-20 16:05:30|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|0
1642694740000|2022-01-20 16:05:40|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|10842.23|0
1642694750000|2022-01-20 16:05:50|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|0
1642694760000|2022-01-20 16:06:00|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|10839.89|0
1642694770000|2022-01-20 16:06:10|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|0
1642694780000|2022-01-20 16:06:20|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|10841.97|0
1642694820000|2022-01-20 16:07:00|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|10841.5|0
1642694870000|2022-01-20 16:07:50|10843.11|10843.11|10843.11|10843.11|10843.11|10843.11|10843.11|10843.11|0
1642694930000|2022-01-20 16:08:50|10842.01|10842.01|10838.8|10838.8|10842.01|10842.01|10838.8|10838.8|0
1642694940000|2022-01-20 16:09:00|10838.07|10838.07|10838.07|10838.07|10838.07|10838.07|10838.07|10838.07|0
1642694970000|2022-01-20 16:09:30|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|0
1642694980000|2022-01-20 16:09:40|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|10840.28|0
1642695000000|2022-01-20 16:10:00|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|10839.18|0
1642695010000|2022-01-20 16:10:10|10838.89|10838.89|10838.31|10838.31|10838.89|10838.89|10838.31|10838.31|0
1642695020000|2022-01-20 16:10:20|10838.02|10838.02|10835.94|10835.94|10838.02|10838.02|10835.94|10835.94|0
1642695030000|2022-01-20 16:10:30|10834.33|10834.33|10833.86|10833.86|10834.33|10834.33|10833.86|10833.86|0
1642695050000|2022-01-20 16:10:50|10832.26|10832.26|10832.26|10832.26|10832.26|10832.26|10832.26|10832.26|0
1642695110000|2022-01-20 16:11:50|10833.13|10833.13|10833.42|10833.42|10833.42|10833.42|10833.13|10833.13|0
1642695140000|2022-01-20 16:12:20|10833.13|10833.13|10833.13|10833.13|10833.13|10833.13|10833.13|10833.13|0
1642695160000|2022-01-20 16:12:40|10832.4|10832.4|10832.4|10832.4|10832.4|10832.4|10832.4|10832.4|0
1642695180000|2022-01-20 16:13:00|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|10831.93|0
1642695240000|2022-01-20 16:14:00|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|10832.66|0
1642695250000|2022-01-20 16:14:10|10837.48|10837.48|10837.48|10837.48|10837.48|10837.48|10835.87|10835.87|0
1642695260000|2022-01-20 16:14:20|10839.09|10839.09|10835.87|10835.87|10839.09|10839.09|10835.87|10835.87|0
1642695270000|2022-01-20 16:14:30|10834.78|10834.78|10834.78|10834.78|10834.78|10834.78|10834.78|10834.78|0
1642695280000|2022-01-20 16:14:40|10834.18|10834.18|10835.91|10835.91|10835.91|10835.91|10834.18|10834.18|0
1642695300000|2022-01-20 16:15:00|10834.81|10834.81|10834.81|10834.81|10834.81|10834.81|10834.81|10834.81|0
1642695310000|2022-01-20 16:15:10|10834.34|10834.34|10833.87|10833.87|10834.34|10834.34|10833.87|10833.87|0
1642695340000|2022-01-20 16:15:40|10833.14|10833.14|10833.14|10833.14|10833.14|10833.14|10833.14|10833.14|0
1642695350000|2022-01-20 16:15:50|10832.5|10832.5|10832.5|10832.5|10832.5|10832.5|10832.5|10832.5|0
1642695360000|2022-01-20 16:16:00|10830.89|10830.89|10829.29|10829.29|10830.89|10830.89|10829.29|10829.29|0
1642695370000|2022-01-20 16:16:10|10827.68|10827.68|10827.68|10827.68|10827.68|10827.68|10827.68|10827.68|0
1642695400000|2022-01-20 16:16:40|10826.07|10826.07|10827.16|10827.16|10827.16|10827.16|10826.07|10826.07|0
1642695460000|2022-01-20 16:17:40|10827.89|10827.89|10827.29|10827.29|10827.89|10827.89|10827.29|10827.29|0
1642695470000|2022-01-20 16:17:50|10827.89|10827.89|10827.89|10827.89|10827.89|10827.89|10827.89|10827.89|0
1642695500000|2022-01-20 16:18:20|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|0
1642695510000|2022-01-20 16:18:30|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|0
1642695540000|2022-01-20 16:19:00|10826.23|10826.23|10826.23|10826.23|10826.23|10826.23|10826.23|10826.23|0
1642695550000|2022-01-20 16:19:10|10825.64|10825.64|10825.64|10825.64|10825.64|10825.64|10825.64|10825.64|0
1642695560000|2022-01-20 16:19:20|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|10826.77|0
1642695570000|2022-01-20 16:19:30|10827.24|10827.24|10827.71|10827.71|10827.71|10827.71|10827.24|10827.24|0
1642695580000|2022-01-20 16:19:40|10828|10828|10828|10828|10828|10828|10828|10828|0
1642695620000|2022-01-20 16:20:20|10826.91|10826.91|10826.91|10826.91|10826.91|10826.91|10826.91|10826.91|0
1642695660000|2022-01-20 16:21:00|10828|10828|10828|10828|10828|10828|10828|10828|0
1642695680000|2022-01-20 16:21:20|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|0
1642695720000|2022-01-20 16:22:00|10828|10828|10828|10828|10828|10828|10828|10828|0
1642695760000|2022-01-20 16:22:40|10824.78|10824.78|10824.78|10824.78|10824.78|10824.78|10824.78|10824.78|0
1642695800000|2022-01-20 16:23:20|10821.57|10821.57|10821.57|10821.57|10821.57|10821.57|10821.57|10821.57|0
1642695830000|2022-01-20 16:23:50|10819.96|10819.96|10819.49|10819.49|10819.96|10819.96|10819.49|10819.49|0
1642695890000|2022-01-20 16:24:50|10821.1|10821.1|10821.1|10821.1|10821.1|10821.1|10821.1|10821.1|0
1642695900000|2022-01-20 16:25:00|10821.7|10821.7|10821.7|10821.7|10821.7|10821.7|10821.7|10821.7|0
1642695910000|2022-01-20 16:25:10|10820.6|10820.6|10820.6|10820.6|10820.6|10820.6|10820.6|10820.6|0
1642695940000|2022-01-20 16:25:40|10819.51|10819.51|10819.04|10819.04|10819.51|10819.51|10819.04|10819.04|0
1642695970000|2022-01-20 16:26:10|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|10817.43|0
1642695990000|2022-01-20 16:26:30|10815.82|10815.82|10817.9|10817.9|10817.9|10817.9|10815.82|10815.82|0
1642696010000|2022-01-20 16:26:50|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|0
1642696060000|2022-01-20 16:27:40|10814.68|10814.68|10816.29|10816.29|10816.29|10816.29|10814.68|10814.68|0
1642696070000|2022-01-20 16:27:50|10814.68|10814.68|10816.29|10816.29|10816.29|10816.29|10814.68|10814.68|0
1642696080000|2022-01-20 16:28:00|10817.39|10817.39|10818.48|10818.48|10818.48|10818.48|10817.39|10817.39|0
1642696090000|2022-01-20 16:28:10|10821.7|10821.7|10821.7|10821.7|10821.7|10821.7|10821.7|10821.7|0
1642696110000|2022-01-20 16:28:30|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|10822.17|0
1642696120000|2022-01-20 16:28:40|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|10822.46|0
1642696130000|2022-01-20 16:28:50|10820.85|10820.85|10820.85|10820.85|10820.85|10820.85|10820.85|10820.85|0
1642696140000|2022-01-20 16:29:00|10822.46|10822.46|10823.58|10823.58|10823.58|10823.58|10822.46|10822.46|0
1642696150000|2022-01-20 16:29:10|10821.98|10821.98|10821.98|10821.98|10821.98|10821.98|10821.98|10821.98|0
1642696160000|2022-01-20 16:29:20|10822.45|10822.45|10822.45|10822.45|10824.05|10824.05|10822.45|10822.45|0
1642696170000|2022-01-20 16:29:30|10820.84|10820.84|10821.95|10821.95|10821.95|10821.95|10819.74|10819.74|0
1642696180000|2022-01-20 16:29:40|10822.24|10822.24|10820.41|10820.41|10823.85|10823.85|10818.21|10818.21|0
1642696190000|2022-01-20 16:29:50|10819.28|10819.28|10821.62|10821.62|10821.73|10821.73|10819.28|10819.28|0
1642752900000|2022-01-21 08:15:00|10664.74|10664.74|10656.16|10656.16|10664.74|10664.74|10655.69|10655.69|0
1642752910000|2022-01-21 08:15:10|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|0
1642752920000|2022-01-21 08:15:20|10654.47|10654.47|10654.47|10654.47|10654.47|10654.47|10654.47|10654.47|0
1642752930000|2022-01-21 08:15:30|10655.56|10655.56|10656.66|10656.66|10656.66|10656.66|10655.56|10655.56|0
1642752940000|2022-01-21 08:15:40|10653.44|10653.44|10655.05|10655.05|10655.05|10655.05|10653.44|10653.44|0
1642752950000|2022-01-21 08:15:50|10656.21|10656.21|10659.43|10659.43|10659.43|10659.43|10656.21|10656.21|0
1642752990000|2022-01-21 08:16:30|10661.31|10661.31|10669.35|10669.35|10669.35|10669.35|10661.31|10661.31|0
1642753000000|2022-01-21 08:16:40|10669.64|10669.64|10670.73|10670.73|10670.73|10670.73|10669.64|10669.64|0
1642753020000|2022-01-21 08:17:00|10672.19|10672.19|10672.19|10672.19|10672.19|10672.19|10672.19|10672.19|0
1642753040000|2022-01-21 08:17:20|10670.58|10670.58|10670.58|10670.58|10670.58|10670.58|10670.58|10670.58|0
1642753060000|2022-01-21 08:17:40|10670|10670|10671.61|10671.61|10671.61|10671.61|10670|10670|0
1642753080000|2022-01-21 08:18:00|10673.06|10673.06|10678.54|10678.54|10678.54|10678.54|10673.06|10673.06|0
1642753090000|2022-01-21 08:18:10|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|0
1642753110000|2022-01-21 08:18:30|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|10677.4|0
1642753120000|2022-01-21 08:18:40|10676.31|10676.31|10676.31|10676.31|10676.31|10676.31|10676.31|10676.31|0
1642753180000|2022-01-21 08:19:40|10677.91|10677.91|10677.91|10677.91|10677.91|10677.91|10677.91|10677.91|0
1642753200000|2022-01-21 08:20:00|10680.1|10680.1|10680.57|10680.57|10680.57|10680.57|10680.1|10680.1|0
1642753210000|2022-01-21 08:20:10|10681.67|10681.67|10681.67|10681.67|10681.67|10681.67|10681.67|10681.67|0
1642753220000|2022-01-21 08:20:20|10682.76|10682.76|10687.8|10687.8|10687.8|10687.8|10682.76|10682.76|0
1642753230000|2022-01-21 08:20:30|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|0
1642753240000|2022-01-21 08:20:40|10687.96|10687.96|10690.5|10690.5|10690.5|10690.5|10687.96|10687.96|0
1642753250000|2022-01-21 08:20:50|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|10693.72|0
1642753280000|2022-01-21 08:21:20|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|0
1642753290000|2022-01-21 08:21:30|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|0
1642753300000|2022-01-21 08:21:40|10687.37|10687.37|10686.32|10686.32|10687.37|10687.37|10686.32|10686.32|0
1642753310000|2022-01-21 08:21:50|10684.72|10684.72|10684.72|10684.72|10684.72|10684.72|10684.72|10684.72|0
1642753320000|2022-01-21 08:22:00|10683.84|10683.84|10680.25|10680.25|10683.84|10683.84|10680.25|10680.25|0
1642753340000|2022-01-21 08:22:20|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|0
1642753400000|2022-01-21 08:23:20|10675.42|10675.42|10674.95|10674.95|10675.42|10675.42|10674.95|10674.95|0
1642753410000|2022-01-21 08:23:30|10676.56|10676.56|10676.56|10676.56|10676.56|10676.56|10676.56|10676.56|0
1642753420000|2022-01-21 08:23:40|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|0
1642753440000|2022-01-21 08:24:00|10674.12|10674.12|10674.12|10674.12|10674.12|10674.12|10674.12|10674.12|0
1642753500000|2022-01-21 08:25:00|10669.29|10669.29|10669.29|10669.29|10669.29|10669.29|10669.29|10669.29|0
1642753510000|2022-01-21 08:25:10|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|0
1642753530000|2022-01-21 08:25:30|10667.39|10667.39|10668.84|10668.84|10668.84|10668.84|10667.39|10667.39|0
1642753540000|2022-01-21 08:25:40|10665.63|10665.63|10665.63|10665.63|10665.63|10665.63|10665.63|10665.63|0
1642753560000|2022-01-21 08:26:00|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|10666.5|0
1642753580000|2022-01-21 08:26:20|10664.89|10664.89|10664.89|10664.89|10664.89|10664.89|10664.89|10664.89|0
1642753600000|2022-01-21 08:26:40|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|0
1642753620000|2022-01-21 08:27:00|10661.98|10661.98|10661.56|10661.56|10661.98|10661.98|10657.62|10657.62|0
1642753630000|2022-01-21 08:27:10|10656.43|10656.43|10655.7|10655.7|10656.43|10656.43|10655.7|10655.7|0
1642753640000|2022-01-21 08:27:20|10654.97|10654.97|10655.7|10655.7|10655.7|10655.7|10654.97|10654.97|0
1642753650000|2022-01-21 08:27:30|10656.64|10656.64|10656.38|10656.38|10657.11|10657.11|10656.38|10656.38|0
1642753660000|2022-01-21 08:27:40|10657.11|10657.11|10657.99|10657.99|10657.99|10657.99|10656.38|10656.38|0
1642753670000|2022-01-21 08:27:50|10658.72|10658.72|10657.99|10657.99|10658.72|10658.72|10657.99|10657.99|0
1642753680000|2022-01-21 08:28:00|10658.72|10658.72|10659.44|10659.44|10659.44|10659.44|10658.72|10658.72|0
1642753690000|2022-01-21 08:28:10|10658.72|10658.72|10660.32|10660.32|10660.32|10660.32|10658.72|10658.72|0
1642753700000|2022-01-21 08:28:20|10658.72|10658.72|10657.11|10657.11|10658.72|10658.72|10657.11|10657.11|0
1642753710000|2022-01-21 08:28:30|10656.17|10656.17|10656.17|10656.17|10656.17|10656.17|10656.17|10656.17|0
1642753740000|2022-01-21 08:29:00|10655.44|10655.44|10654.71|10654.71|10655.44|10655.44|10654.71|10654.71|0
1642753790000|2022-01-21 08:29:50|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|0
1642753800000|2022-01-21 08:30:00|10658.42|10658.42|10660.61|10660.61|10660.61|10660.61|10658.42|10658.42|0
1642753810000|2022-01-21 08:30:10|10661.55|10661.55|10660.95|10660.95|10661.55|10661.55|10660.95|10660.95|0
1642753840000|2022-01-21 08:30:40|10659.85|10659.85|10659.85|10659.85|10659.85|10659.85|10659.85|10659.85|0
1642753850000|2022-01-21 08:30:50|10663.07|10663.07|10661.97|10661.97|10663.07|10663.07|10661.97|10661.97|0
1642753860000|2022-01-21 08:31:00|10663.14|10663.14|10663.14|10663.14|10663.14|10663.14|10663.14|10663.14|0
1642753870000|2022-01-21 08:31:10|10664.23|10664.23|10664.81|10664.81|10664.81|10664.81|10664.23|10664.23|0
1642753880000|2022-01-21 08:31:20|10663.2|10663.2|10663.2|10663.2|10663.2|10663.2|10663.2|10663.2|0
1642753900000|2022-01-21 08:31:40|10663.93|10663.93|10665.39|10665.39|10665.39|10665.39|10663.93|10663.93|0
1642753910000|2022-01-21 08:31:50|10664.66|10664.66|10664.66|10664.66|10664.66|10664.66|10664.66|10664.66|0
1642753920000|2022-01-21 08:32:00|10664.37|10664.37|10664.37|10664.37|10664.37|10664.37|10664.37|10664.37|0
1642753990000|2022-01-21 08:33:10|10667.58|10667.58|10671.11|10671.11|10671.11|10671.11|10667.58|10667.58|0
1642754030000|2022-01-21 08:33:50|10672.05|10672.05|10672.05|10672.05|10672.05|10672.05|10672.05|10672.05|0
1642754040000|2022-01-21 08:34:00|10672.99|10672.99|10673.59|10673.59|10673.59|10673.59|10672.99|10672.99|0
1642754050000|2022-01-21 08:34:10|10671.98|10671.98|10673.27|10673.27|10673.27|10673.27|10671.98|10671.98|0
1642754070000|2022-01-21 08:34:30|10674.87|10674.87|10674.87|10674.87|10674.87|10674.87|10674.87|10674.87|0
1642754090000|2022-01-21 08:34:50|10674.15|10674.15|10674.87|10674.87|10674.87|10674.87|10673.42|10673.42|0
1642754110000|2022-01-21 08:35:10|10673.67|10673.67|10673.67|10673.67|10673.67|10673.67|10673.67|10673.67|0
1642754120000|2022-01-21 08:35:20|10674.4|10674.4|10674.4|10674.4|10674.4|10674.4|10674.4|10674.4|0
1642754130000|2022-01-21 08:35:30|10675.5|10675.5|10675.5|10675.5|10675.5|10675.5|10675.5|10675.5|0
1642754150000|2022-01-21 08:35:50|10673.89|10673.89|10673.89|10673.89|10673.89|10673.89|10673.89|10673.89|0
1642754220000|2022-01-21 08:37:00|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|0
1642754230000|2022-01-21 08:37:10|10674.62|10674.62|10673.16|10673.16|10674.62|10674.62|10673.16|10673.16|0
1642754250000|2022-01-21 08:37:30|10672.43|10672.43|10672.43|10672.43|10672.43|10672.43|10672.43|10672.43|0
1642754320000|2022-01-21 08:38:40|10673.16|10673.16|10673.16|10673.16|10673.16|10673.16|10673.16|10673.16|0
1642754330000|2022-01-21 08:38:50|10674.77|10674.77|10676.23|10676.23|10676.23|10676.23|10674.77|10674.77|0
1642754360000|2022-01-21 08:39:20|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|0
1642754390000|2022-01-21 08:39:50|10675.64|10675.64|10675.64|10675.64|10675.64|10675.64|10675.64|10675.64|0
1642754400000|2022-01-21 08:40:00|10676.74|10676.74|10676.74|10676.74|10676.74|10676.74|10676.74|10676.74|0
1642754450000|2022-01-21 08:40:50|10677.94|10677.94|10678.54|10678.54|10678.54|10678.54|10677.94|10677.94|0
1642754460000|2022-01-21 08:41:00|10679.63|10679.63|10680.23|10680.23|10680.23|10680.23|10679.63|10679.63|0
1642754490000|2022-01-21 08:41:30|10680.7|10680.7|10680.7|10680.7|10680.7|10680.7|10680.7|10680.7|0
1642754550000|2022-01-21 08:42:30|10679.09|10679.09|10679.09|10679.09|10679.09|10679.09|10679.09|10679.09|0
1642754580000|2022-01-21 08:43:00|10677.49|10677.49|10675.05|10675.05|10677.49|10677.49|10675.05|10675.05|0
1642754590000|2022-01-21 08:43:10|10672.86|10672.86|10672.13|10672.13|10672.86|10672.86|10672.13|10672.13|0
1642754600000|2022-01-21 08:43:20|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|0
1642754610000|2022-01-21 08:43:30|10669.7|10669.7|10668.67|10668.67|10669.7|10669.7|10668.09|10668.09|0
1642754710000|2022-01-21 08:45:10|10666.48|10666.48|10664.23|10664.23|10666.48|10666.48|10664.23|10664.23|0
1642754720000|2022-01-21 08:45:20|10662.62|10662.62|10662.15|10662.15|10662.62|10662.62|10662.15|10662.15|0
1642754730000|2022-01-21 08:45:30|10660.54|10660.54|10660.54|10660.54|10660.54|10660.54|10660.54|10660.54|0
1642754750000|2022-01-21 08:45:50|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|0
1642754770000|2022-01-21 08:46:10|10660.54|10660.54|10660.54|10660.54|10660.54|10660.54|10660.54|10660.54|0
1642754780000|2022-01-21 08:46:20|10659.6|10659.6|10654.46|10654.46|10659.6|10659.6|10654.46|10654.46|0
1642754790000|2022-01-21 08:46:30|10654.93|10654.93|10654.93|10654.93|10654.93|10654.93|10654.93|10654.93|0
1642754820000|2022-01-21 08:47:00|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|0
1642754830000|2022-01-21 08:47:10|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|0
1642754840000|2022-01-21 08:47:20|10650.66|10650.66|10650.66|10650.66|10650.66|10650.66|10650.66|10650.66|0
1642754850000|2022-01-21 08:47:30|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|0
1642754880000|2022-01-21 08:48:00|10646.28|10646.28|10641.46|10641.46|10646.28|10646.28|10641.46|10641.46|0
1642754910000|2022-01-21 08:48:30|10642.86|10642.86|10643.59|10643.59|10643.59|10643.59|10642.86|10642.86|0
1642754960000|2022-01-21 08:49:20|10646.81|10646.81|10646.81|10646.81|10646.81|10646.81|10646.81|10646.81|0
1642754990000|2022-01-21 08:49:50|10648.42|10648.42|10649|10649|10649|10649|10648.42|10648.42|0
1642755000000|2022-01-21 08:50:00|10651.19|10651.19|10651.19|10651.19|10651.19|10651.19|10651.19|10651.19|0
1642755060000|2022-01-21 08:51:00|10649.73|10649.73|10649.73|10649.73|10649.73|10649.73|10649.73|10649.73|0
1642755070000|2022-01-21 08:51:10|10650.83|10650.83|10651.71|10651.71|10652.44|10652.44|10650.83|10650.83|0
1642755080000|2022-01-21 08:51:20|10650.98|10650.98|10650.25|10650.25|10650.98|10650.98|10650.25|10650.25|0
1642755120000|2022-01-21 08:52:00|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|0
1642755130000|2022-01-21 08:52:10|10651.82|10651.82|10651.82|10651.82|10651.82|10651.82|10651.82|10651.82|0
1642755150000|2022-01-21 08:52:30|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|10655.03|0
1642755160000|2022-01-21 08:52:40|10656.49|10656.49|10656.49|10656.49|10656.49|10656.49|10656.49|10656.49|0
1642755170000|2022-01-21 08:52:50|10658.67|10658.67|10658.67|10658.67|10658.67|10658.67|10658.67|10658.67|0
1642755180000|2022-01-21 08:53:00|10659.76|10659.76|10659.04|10659.04|10659.76|10659.76|10658.31|10658.31|0
1642755190000|2022-01-21 08:53:10|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|0
1642755220000|2022-01-21 08:53:40|10659.92|10659.92|10664.59|10664.59|10664.59|10664.59|10659.92|10659.92|0
1642755230000|2022-01-21 08:53:50|10665.68|10665.68|10665.68|10665.68|10665.68|10665.68|10665.68|10665.68|0
1642755250000|2022-01-21 08:54:10|10666.78|10666.78|10666.78|10666.78|10666.78|10666.78|10666.78|10666.78|0
1642755260000|2022-01-21 08:54:20|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|0
1642755270000|2022-01-21 08:54:30|10669.99|10669.99|10669.99|10669.99|10669.99|10669.99|10669.99|10669.99|0
1642755280000|2022-01-21 08:54:40|10671.87|10671.87|10671.87|10671.87|10671.87|10671.87|10671.87|10671.87|0
1642755290000|2022-01-21 08:54:50|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|0
1642755310000|2022-01-21 08:55:10|10670.99|10670.99|10672.09|10672.09|10672.09|10672.09|10670.99|10670.99|0
1642755360000|2022-01-21 08:56:00|10669.9|10669.9|10668.44|10668.44|10669.9|10669.9|10668.44|10668.44|0
1642755420000|2022-01-21 08:57:00|10668.91|10668.91|10665.7|10665.7|10668.91|10668.91|10665.7|10665.7|0
1642755450000|2022-01-21 08:57:30|10662.48|10662.48|10662.48|10662.48|10662.48|10662.48|10662.48|10662.48|0
1642755520000|2022-01-21 08:58:40|10663.06|10663.06|10663.06|10663.06|10663.06|10663.06|10663.06|10663.06|0
1642755540000|2022-01-21 08:59:00|10664.67|10664.67|10663.21|10663.21|10664.67|10664.67|10663.21|10663.21|0
1642755580000|2022-01-21 08:59:40|10663.68|10663.68|10665.29|10665.29|10665.29|10665.29|10663.68|10663.68|0
1642755590000|2022-01-21 08:59:50|10666.9|10666.9|10667.77|10667.77|10667.77|10667.77|10666.9|10666.9|0
1642755600000|2022-01-21 09:00:00|10664.55|10664.55|10660.4|10660.4|10664.55|10664.55|10660.4|10660.4|0
1642755630000|2022-01-21 09:00:30|10658.21|10658.21|10658.68|10658.68|10658.68|10658.68|10658.21|10658.21|0
1642755650000|2022-01-21 09:00:50|10659.15|10659.15|10659.15|10659.15|10659.15|10659.15|10659.15|10659.15|0
1642755660000|2022-01-21 09:01:00|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|0
1642755670000|2022-01-21 09:01:10|10657.43|10657.43|10653.07|10653.07|10657.43|10657.43|10653.07|10653.07|0
1642755680000|2022-01-21 09:01:20|10655.25|10655.25|10654.52|10654.52|10655.25|10655.25|10654.52|10654.52|0
1642755690000|2022-01-21 09:01:30|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|0
1642755700000|2022-01-21 09:01:40|10653.8|10653.8|10654.52|10654.52|10654.52|10654.52|10653.8|10653.8|0
1642755710000|2022-01-21 09:01:50|10653.8|10653.8|10653.8|10653.8|10653.8|10653.8|10653.8|10653.8|0
1642755720000|2022-01-21 09:02:00|10652.63|10652.63|10652.63|10652.63|10652.63|10652.63|10652.63|10652.63|0
1642755750000|2022-01-21 09:02:30|10654.82|10654.82|10656.43|10656.43|10656.43|10656.43|10654.82|10654.82|0
1642755770000|2022-01-21 09:02:50|10657.36|10657.36|10657.36|10657.36|10657.36|10657.36|10657.36|10657.36|0
1642755780000|2022-01-21 09:03:00|10660.58|10660.58|10660.58|10660.58|10660.58|10660.58|10660.58|10660.58|0
1642755790000|2022-01-21 09:03:10|10659.85|10659.85|10657.52|10657.52|10659.85|10659.85|10657.52|10657.52|0
1642755800000|2022-01-21 09:03:20|10658.97|10658.97|10658.97|10658.97|10658.97|10658.97|10658.97|10658.97|0
1642755810000|2022-01-21 09:03:30|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|0
1642755820000|2022-01-21 09:03:40|10660.54|10660.54|10659.08|10659.08|10660.54|10660.54|10659.08|10659.08|0
1642755840000|2022-01-21 09:04:00|10660.69|10660.69|10662.3|10662.3|10662.3|10662.3|10660.69|10660.69|0
1642755860000|2022-01-21 09:04:20|10662.77|10662.77|10658.25|10658.25|10662.77|10662.77|10658.25|10658.25|0
1642755890000|2022-01-21 09:04:50|10663.07|10663.07|10663.07|10663.07|10663.07|10663.07|10663.07|10663.07|0
1642755900000|2022-01-21 09:05:00|10664.41|10664.41|10669.7|10669.7|10669.7|10669.7|10663.83|10663.83|0
1642755910000|2022-01-21 09:05:10|10670.83|10670.83|10670.83|10670.83|10670.83|10670.83|10670.83|10670.83|0
1642755930000|2022-01-21 09:05:30|10675.65|10675.65|10678.46|10678.46|10678.46|10678.46|10675.65|10675.65|0
1642755950000|2022-01-21 09:05:50|10676.85|10676.85|10678.31|10678.31|10678.31|10678.31|10676.85|10676.85|0
1642755970000|2022-01-21 09:06:10|10677.58|10677.58|10679.79|10679.79|10679.79|10679.79|10677.58|10677.58|0
1642755990000|2022-01-21 09:06:30|10678.18|10678.18|10676.95|10676.95|10678.18|10678.18|10676.95|10676.95|0
1642756020000|2022-01-21 09:07:00|10677.24|10677.24|10678.85|10678.85|10678.85|10678.85|10677.24|10677.24|0
1642756030000|2022-01-21 09:07:10|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|0
1642756040000|2022-01-21 09:07:20|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|0
1642756050000|2022-01-21 09:07:30|10675.06|10675.06|10674.33|10674.33|10675.06|10675.06|10672.87|10672.87|0
1642756080000|2022-01-21 09:08:00|10672.14|10672.14|10671.67|10671.67|10672.14|10672.14|10671.67|10671.67|0
1642756090000|2022-01-21 09:08:10|10670.21|10670.21|10670.21|10670.21|10670.21|10670.21|10668.76|10668.76|0
1642756110000|2022-01-21 09:08:30|10669.09|10669.09|10668.36|10668.36|10669.09|10669.09|10668.36|10668.36|0
1642756130000|2022-01-21 09:08:50|10665.34|10665.34|10665.34|10665.34|10665.34|10665.34|10665.34|10665.34|0
1642756140000|2022-01-21 09:09:00|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|10663.89|0
1642756150000|2022-01-21 09:09:10|10665.49|10665.49|10665.49|10665.49|10665.49|10665.49|10665.49|10665.49|0
1642756170000|2022-01-21 09:09:30|10667.1|10667.1|10668.56|10668.56|10668.56|10668.56|10667.1|10667.1|0
1642756200000|2022-01-21 09:10:00|10667.83|10667.83|10667.83|10667.83|10667.83|10667.83|10667.83|10667.83|0
1642756250000|2022-01-21 09:10:50|10664.61|10664.61|10662.28|10662.28|10664.61|10664.61|10661.4|10661.4|0
1642756260000|2022-01-21 09:11:00|10663.01|10663.01|10663.01|10663.01|10663.01|10663.01|10663.01|10663.01|0
1642756340000|2022-01-21 09:12:20|10664.46|10664.46|10663.59|10663.59|10665.04|10665.04|10663.01|10663.01|0
1642756390000|2022-01-21 09:13:10|10661.98|10661.98|10661.98|10661.98|10661.98|10661.98|10661.98|10661.98|0
1642756440000|2022-01-21 09:14:00|10661.25|10661.25|10661.25|10661.25|10661.25|10661.25|10661.25|10661.25|0
1642756500000|2022-01-21 09:15:00|10659.37|10659.37|10658.64|10658.64|10659.37|10659.37|10658.64|10658.64|0
1642756520000|2022-01-21 09:15:20|10656.45|10656.45|10656.45|10656.45|10656.45|10656.45|10656.45|10656.45|0
1642756550000|2022-01-21 09:15:50|10654.85|10654.85|10654.85|10654.85|10654.85|10654.85|10654.85|10654.85|0
1642756680000|2022-01-21 09:18:00|10653.91|10653.91|10653.91|10653.91|10653.91|10653.91|10653.91|10653.91|0
1642756730000|2022-01-21 09:18:50|10652.97|10652.97|10654.27|10654.27|10654.79|10654.79|10652.97|10652.97|0
1642756750000|2022-01-21 09:19:10|10655.37|10655.37|10654.27|10654.27|10655.37|10655.37|10654.27|10654.27|0
1642756760000|2022-01-21 09:19:20|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|0
1642756790000|2022-01-21 09:19:50|10655.74|10655.74|10656.83|10656.83|10656.83|10656.83|10655.74|10655.74|0
1642756810000|2022-01-21 09:20:10|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|0
1642756850000|2022-01-21 09:20:50|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|10657.3|0
1642756860000|2022-01-21 09:21:00|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|0
1642756900000|2022-01-21 09:21:40|10657.15|10657.15|10655.54|10655.54|10657.15|10657.15|10655.54|10655.54|0
1642756920000|2022-01-21 09:22:00|10654.45|10654.45|10654.45|10654.45|10654.45|10654.45|10654.45|10654.45|0
1642756940000|2022-01-21 09:22:20|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|0
1642756950000|2022-01-21 09:22:30|10656.72|10656.72|10656.72|10656.72|10656.72|10656.72|10656.72|10656.72|0
1642757220000|2022-01-21 09:27:00|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|0
1642757240000|2022-01-21 09:27:20|10652.78|10652.78|10652.78|10652.78|10652.78|10652.78|10652.78|10652.78|0
1642757280000|2022-01-21 09:28:00|10654.23|10654.23|10654.23|10654.23|10654.23|10654.23|10654.23|10654.23|0
1642757350000|2022-01-21 09:29:10|10655.17|10655.17|10655.64|10655.64|10655.64|10655.64|10655.17|10655.17|0
1642757370000|2022-01-21 09:29:30|10656.11|10656.11|10656.11|10656.11|10656.11|10656.11|10656.11|10656.11|0
1642757380000|2022-01-21 09:29:40|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|0
1642757390000|2022-01-21 09:29:50|10656.84|10656.84|10656.84|10656.84|10656.84|10656.84|10656.84|10656.84|0
1642757430000|2022-01-21 09:30:30|10655.24|10655.24|10656.17|10656.17|10656.17|10656.17|10655.24|10655.24|0
1642757440000|2022-01-21 09:30:40|10654.57|10654.57|10654.57|10654.57|10654.57|10654.57|10654.57|10654.57|0
1642757510000|2022-01-21 09:31:50|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|0
1642757520000|2022-01-21 09:32:00|10659.97|10659.97|10659.97|10659.97|10659.97|10659.97|10659.97|10659.97|0
1642757570000|2022-01-21 09:32:50|10661.57|10661.57|10661.57|10661.57|10661.57|10661.57|10661.57|10661.57|0
1642757680000|2022-01-21 09:34:40|10664.79|10664.79|10665.52|10665.52|10665.52|10665.52|10664.79|10664.79|0
1642757720000|2022-01-21 09:35:20|10664.32|10664.32|10664.32|10664.32|10664.32|10664.32|10664.32|10664.32|0
1642757760000|2022-01-21 09:36:00|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|0
1642757800000|2022-01-21 09:36:40|10662.2|10662.2|10657.37|10657.37|10662.2|10662.2|10657.37|10657.37|0
1642757840000|2022-01-21 09:37:20|10655.77|10655.77|10655.77|10655.77|10655.77|10655.77|10655.77|10655.77|0
1642757920000|2022-01-21 09:38:40|10654.31|10654.31|10654.31|10654.31|10654.31|10654.31|10654.31|10654.31|0
1642757970000|2022-01-21 09:39:30|10654.89|10654.89|10654.89|10654.89|10654.89|10654.89|10654.89|10654.89|0
1642757990000|2022-01-21 09:39:50|10655.36|10655.36|10655.36|10655.36|10655.36|10655.36|10655.36|10655.36|0
1642758100000|2022-01-21 09:41:40|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|0
1642758220000|2022-01-21 09:43:40|10652.47|10652.47|10652.47|10652.47|10652.47|10652.47|10652.47|10652.47|0
1642758300000|2022-01-21 09:45:00|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|0
1642758310000|2022-01-21 09:45:10|10651.59|10651.59|10651.59|10651.59|10651.59|10651.59|10649.98|10649.98|0
1642758320000|2022-01-21 09:45:20|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|10648.37|0
1642758340000|2022-01-21 09:45:40|10647.43|10647.43|10646.96|10646.96|10647.43|10647.43|10646.96|10646.96|0
1642758350000|2022-01-21 09:45:50|10646.67|10646.67|10646.67|10646.67|10646.67|10646.67|10646.67|10646.67|0
1642758470000|2022-01-21 09:47:50|10647.87|10647.87|10648.47|10648.47|10648.47|10648.47|10647.87|10647.87|0
1642758540000|2022-01-21 09:49:00|10647.53|10647.53|10645.92|10645.92|10647.53|10647.53|10645.92|10645.92|0
1642758570000|2022-01-21 09:49:30|10643.02|10643.02|10643.02|10643.02|10643.02|10643.02|10643.02|10643.02|0
1642758620000|2022-01-21 09:50:20|10647.85|10647.85|10647.85|10647.85|10647.85|10647.85|10647.85|10647.85|0
1642758660000|2022-01-21 09:51:00|10646.69|10646.69|10646.69|10646.69|10646.69|10646.69|10646.69|10646.69|0
1642758720000|2022-01-21 09:52:00|10647.16|10647.16|10647.76|10647.76|10647.76|10647.76|10647.16|10647.16|0
1642758740000|2022-01-21 09:52:20|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|0
1642758750000|2022-01-21 09:52:30|10649.36|10649.36|10649.36|10649.36|10649.36|10649.36|10649.36|10649.36|0
1642758760000|2022-01-21 09:52:40|10647.29|10647.29|10645.1|10645.1|10647.29|10647.29|10645.1|10645.1|0
1642758780000|2022-01-21 09:53:00|10643.64|10643.64|10645.83|10645.83|10645.83|10645.83|10643.64|10643.64|0
1642758790000|2022-01-21 09:53:10|10645.54|10645.54|10645.54|10645.54|10645.54|10645.54|10645.54|10645.54|0
1642758820000|2022-01-21 09:53:40|10646.27|10646.27|10646.27|10646.27|10646.27|10646.27|10646.27|10646.27|0
1642758910000|2022-01-21 09:55:10|10646.56|10646.56|10646.56|10646.56|10646.56|10646.56|10646.56|10646.56|0
1642758940000|2022-01-21 09:55:40|10646.09|10646.09|10647.03|10647.03|10647.03|10647.03|10646.09|10646.09|0
1642758990000|2022-01-21 09:56:30|10646.3|10646.3|10646.3|10646.3|10646.3|10646.3|10646.3|10646.3|0
1642759000000|2022-01-21 09:56:40|10647.91|10647.91|10647.91|10647.91|10647.91|10647.91|10647.91|10647.91|0
1642759020000|2022-01-21 09:57:00|10651.12|10651.12|10651.12|10651.12|10651.12|10651.12|10651.12|10651.12|0
1642759030000|2022-01-21 09:57:10|10649.93|10649.93|10649.93|10649.93|10649.93|10649.93|10649.93|10649.93|0
1642759080000|2022-01-21 09:58:00|10648.32|10648.32|10648.32|10648.32|10648.32|10648.32|10648.32|10648.32|0
1642759130000|2022-01-21 09:58:50|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|0
1642759260000|2022-01-21 10:01:00|10648.06|10648.06|10646.45|10646.45|10648.06|10648.06|10646.45|10646.45|0
1642759330000|2022-01-21 10:02:10|10645.51|10645.51|10645.51|10645.51|10645.51|10645.51|10645.51|10645.51|0
1642759460000|2022-01-21 10:04:20|10646.24|10646.24|10646.24|10646.24|10646.24|10646.24|10646.24|10646.24|0
1642759500000|2022-01-21 10:05:00|10647.85|10647.85|10647.85|10647.85|10647.85|10647.85|10647.85|10647.85|0
1642759610000|2022-01-21 10:06:50|10648.31|10648.31|10651.53|10651.53|10651.53|10651.53|10648.31|10648.31|0
1642759620000|2022-01-21 10:07:00|10651.24|10651.24|10651.24|10651.24|10651.24|10651.24|10651.24|10651.24|0
1642759630000|2022-01-21 10:07:10|10653.42|10653.42|10659.86|10659.86|10659.86|10659.86|10653.42|10653.42|0
1642759640000|2022-01-21 10:07:20|10659.13|10659.13|10659.13|10659.13|10659.13|10659.13|10659.13|10659.13|0
1642759650000|2022-01-21 10:07:30|10659.71|10659.71|10659.71|10659.71|10659.71|10659.71|10659.71|10659.71|0
1642759670000|2022-01-21 10:07:50|10658.25|10658.25|10660.02|10660.02|10660.74|10660.74|10657.53|10657.53|0
1642759720000|2022-01-21 10:08:40|10658.41|10658.41|10658.41|10658.41|10658.41|10658.41|10658.41|10658.41|0
1642759790000|2022-01-21 10:09:50|10656.8|10656.8|10656.8|10656.8|10656.8|10656.8|10656.8|10656.8|0
1642759800000|2022-01-21 10:10:00|10656.33|10656.33|10656.33|10656.33|10657.2|10657.2|10656.33|10656.33|0
1642759890000|2022-01-21 10:11:30|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|0
1642759910000|2022-01-21 10:11:50|10653.68|10653.68|10655.13|10655.13|10655.13|10655.13|10653.68|10653.68|0
1642759920000|2022-01-21 10:12:00|10651.94|10651.94|10652.08|10652.08|10652.81|10652.81|10651.94|10651.94|0
1642759930000|2022-01-21 10:12:10|10651.61|10651.61|10649.42|10649.42|10651.61|10651.61|10649.42|10649.42|0
1642759940000|2022-01-21 10:12:20|10650|10650|10650|10650|10650|10650|10650|10650|0
1642760020000|2022-01-21 10:13:40|10649.53|10649.53|10649.53|10649.53|10649.53|10649.53|10649.53|10649.53|0
1642760040000|2022-01-21 10:14:00|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|10648.12|0
1642760050000|2022-01-21 10:14:10|10646.67|10646.67|10645.94|10645.94|10646.67|10646.67|10645.21|10645.21|0
1642760100000|2022-01-21 10:15:00|10644.49|10644.49|10642.21|10642.21|10645.43|10645.43|10642.21|10642.21|0
1642760110000|2022-01-21 10:15:10|10643.82|10643.82|10645.72|10645.72|10646.37|10646.37|10643.82|10643.82|0
1642760120000|2022-01-21 10:15:20|10647.33|10647.33|10647.33|10647.33|10647.33|10647.33|10647.33|10647.33|0
1642760130000|2022-01-21 10:15:30|10645.25|10645.25|10643.65|10643.65|10645.25|10645.25|10643.65|10643.65|0
1642760160000|2022-01-21 10:16:00|10640.43|10640.43|10641.07|10641.07|10641.07|10641.07|10640.43|10640.43|0
1642760170000|2022-01-21 10:16:10|10640.34|10640.34|10641.54|10641.54|10641.54|10641.54|10640.34|10640.34|0
1642760200000|2022-01-21 10:16:40|10642.27|10642.27|10641.54|10641.54|10642.27|10642.27|10641.54|10641.54|0
1642760210000|2022-01-21 10:16:50|10641.07|10641.07|10641.07|10641.07|10641.07|10641.07|10641.07|10641.07|0
1642760240000|2022-01-21 10:17:20|10642.27|10642.27|10642.27|10642.27|10642.27|10642.27|10642.27|10642.27|0
1642760270000|2022-01-21 10:17:50|10643.88|10643.88|10645.49|10645.49|10645.49|10645.49|10643.88|10643.88|0
1642760280000|2022-01-21 10:18:00|10643.88|10643.88|10645.04|10645.04|10645.04|10645.04|10643.88|10643.88|0
1642760320000|2022-01-21 10:18:40|10643.43|10643.43|10643.43|10643.43|10643.43|10643.43|10643.43|10643.43|0
1642760350000|2022-01-21 10:19:10|10644.16|10644.16|10645.92|10645.92|10645.92|10645.92|10643.43|10643.43|0
1642760360000|2022-01-21 10:19:20|10647.53|10647.53|10649.35|10649.35|10649.72|10649.72|10647.53|10647.53|0
1642760380000|2022-01-21 10:19:40|10647.9|10647.9|10645.71|10645.71|10647.9|10647.9|10644.99|10644.99|0
1642760400000|2022-01-21 10:20:00|10644.99|10644.99|10644.26|10644.26|10644.99|10644.99|10644.26|10644.26|0
1642760410000|2022-01-21 10:20:10|10643.53|10643.53|10643.53|10643.53|10643.53|10643.53|10643.53|10643.53|0
1642760460000|2022-01-21 10:21:00|10644.26|10644.26|10643.53|10643.53|10644.26|10644.26|10643.53|10643.53|0
1642760470000|2022-01-21 10:21:10|10644.99|10644.99|10644.99|10644.99|10644.99|10644.99|10644.99|10644.99|0
1642760500000|2022-01-21 10:21:40|10641.77|10641.77|10642.86|10642.86|10642.86|10642.86|10641.77|10641.77|0
1642760510000|2022-01-21 10:21:50|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|0
1642760550000|2022-01-21 10:22:30|10644|10644|10644|10644|10644|10644|10643.27|10643.27|0
1642760560000|2022-01-21 10:22:40|10643.27|10643.27|10642.54|10642.54|10643.27|10643.27|10642.54|10642.54|0
1642760570000|2022-01-21 10:22:50|10644|10644|10643.27|10643.27|10644|10644|10643.27|10643.27|0
1642760600000|2022-01-21 10:23:20|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|0
1642760640000|2022-01-21 10:24:00|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|0
1642760650000|2022-01-21 10:24:10|10641.09|10641.09|10642.29|10642.29|10642.29|10642.29|10639.63|10639.63|0
1642760700000|2022-01-21 10:25:00|10641.82|10641.82|10643.27|10643.27|10643.27|10643.27|10641.82|10641.82|0
1642760720000|2022-01-21 10:25:20|10643.87|10643.87|10643.87|10643.87|10643.87|10643.87|10643.87|10643.87|0
1642760760000|2022-01-21 10:26:00|10642.42|10642.42|10642.42|10642.42|10642.42|10642.42|10642.42|10642.42|0
1642760770000|2022-01-21 10:26:10|10640.23|10640.23|10640.23|10640.23|10640.23|10640.23|10640.23|10640.23|0
1642760790000|2022-01-21 10:26:30|10639.5|10639.5|10638.77|10638.77|10639.5|10639.5|10638.77|10638.77|0
1642760840000|2022-01-21 10:27:20|10640.38|10640.38|10640.96|10640.96|10640.96|10640.96|10640.38|10640.38|0
1642760860000|2022-01-21 10:27:40|10642.57|10642.57|10642.57|10642.57|10642.57|10642.57|10642.57|10642.57|0
1642760880000|2022-01-21 10:28:00|10643.29|10643.29|10642.57|10642.57|10643.29|10643.29|10642.57|10642.57|0
1642760920000|2022-01-21 10:28:40|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|0
1642760970000|2022-01-21 10:29:30|10646.21|10646.21|10646.21|10646.21|10646.21|10646.21|10646.21|10646.21|0
1642761020000|2022-01-21 10:30:20|10646.5|10646.5|10646.5|10646.5|10646.5|10646.5|10646.5|10646.5|0
1642761080000|2022-01-21 10:31:20|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|0
1642761170000|2022-01-21 10:32:50|10642.08|10642.08|10642.55|10642.55|10642.55|10642.55|10642.08|10642.08|0
1642761190000|2022-01-21 10:33:10|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|0
1642761220000|2022-01-21 10:33:40|10641.14|10641.14|10641.14|10641.14|10641.14|10641.14|10641.14|10641.14|0
1642761240000|2022-01-21 10:34:00|10639.68|10639.68|10638.96|10638.96|10639.68|10639.68|10638.96|10638.96|0
1642761280000|2022-01-21 10:34:40|10640.41|10640.41|10641.82|10641.82|10641.82|10641.82|10640.41|10640.41|0
1642761340000|2022-01-21 10:35:40|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|0
1642761420000|2022-01-21 10:37:00|10645.77|10645.77|10645.77|10645.77|10645.77|10645.77|10645.77|10645.77|0
1642761500000|2022-01-21 10:38:20|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|0
1642761510000|2022-01-21 10:38:30|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|10645.04|0
1642761570000|2022-01-21 10:39:30|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|0
1642761590000|2022-01-21 10:39:50|10642.78|10642.78|10642.34|10642.34|10642.78|10642.78|10641.47|10641.47|0
1642761600000|2022-01-21 10:40:00|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|10643.44|0
1642761630000|2022-01-21 10:40:30|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|10645.05|0
1642761650000|2022-01-21 10:40:50|10646.5|10646.5|10646.5|10646.5|10646.5|10646.5|10646.5|10646.5|0
1642761690000|2022-01-21 10:41:30|10647.08|10647.08|10647.08|10647.08|10647.08|10647.08|10647.08|10647.08|0
1642761770000|2022-01-21 10:42:50|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|0
1642761920000|2022-01-21 10:45:20|10647.08|10647.08|10647.55|10647.55|10647.55|10647.55|10647.08|10647.08|0
1642761940000|2022-01-21 10:45:40|10648.28|10648.28|10648.28|10648.28|10648.28|10648.28|10648.28|10648.28|0
1642761960000|2022-01-21 10:46:00|10646.67|10646.67|10646.67|10646.67|10646.67|10646.67|10646.67|10646.67|0
1642761990000|2022-01-21 10:46:30|10647.14|10647.14|10646.67|10646.67|10647.14|10647.14|10646.67|10646.67|0
1642762040000|2022-01-21 10:47:20|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|0
1642762060000|2022-01-21 10:47:40|10642.81|10642.81|10642.81|10642.81|10642.81|10642.81|10642.81|10642.81|0
1642762070000|2022-01-21 10:47:50|10641.07|10641.07|10640.2|10640.2|10641.07|10641.07|10640.2|10640.2|0
1642762080000|2022-01-21 10:48:00|10638.02|10638.02|10636.56|10636.56|10638.02|10638.02|10636.56|10636.56|0
1642762100000|2022-01-21 10:48:20|10635.62|10635.62|10636.09|10636.09|10636.09|10636.09|10635.62|10635.62|0
1642762110000|2022-01-21 10:48:30|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|0
1642762140000|2022-01-21 10:49:00|10633.17|10633.17|10633.17|10633.17|10633.9|10633.9|10633.17|10633.17|0
1642762180000|2022-01-21 10:49:40|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|0
1642762190000|2022-01-21 10:49:50|10635|10635|10635|10635|10635|10635|10635|10635|0
1642762200000|2022-01-21 10:50:00|10635.64|10635.64|10635.64|10635.64|10635.64|10635.64|10635.64|10635.64|0
1642762220000|2022-01-21 10:50:20|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|0
1642762240000|2022-01-21 10:50:40|10633.02|10633.02|10633.02|10633.02|10633.02|10633.02|10633.02|10633.02|0
1642762250000|2022-01-21 10:50:50|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|0
1642762270000|2022-01-21 10:51:10|10630.94|10630.94|10632.61|10632.61|10632.61|10632.61|10630.94|10630.94|0
1642762320000|2022-01-21 10:52:00|10631.88|10631.88|10631.88|10631.88|10631.88|10631.88|10631.88|10631.88|0
1642762330000|2022-01-21 10:52:10|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|0
1642762340000|2022-01-21 10:52:20|10630.94|10630.94|10631.41|10631.41|10631.41|10631.41|10630.94|10630.94|0
1642762390000|2022-01-21 10:53:10|10633.02|10633.02|10633.02|10633.02|10633.02|10633.02|10633.02|10633.02|0
1642762510000|2022-01-21 10:55:10|10632.29|10632.29|10632.29|10632.29|10632.29|10632.29|10632.29|10632.29|0
1642762600000|2022-01-21 10:56:40|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|0
1642762610000|2022-01-21 10:56:50|10631.01|10631.01|10631.01|10631.01|10631.01|10631.01|10631.01|10631.01|0
1642762620000|2022-01-21 10:57:00|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|0
1642762640000|2022-01-21 10:57:20|10631.5|10631.5|10630.86|10630.86|10631.5|10631.5|10630.86|10630.86|0
1642762680000|2022-01-21 10:58:00|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|0
1642762700000|2022-01-21 10:58:20|10631.14|10631.14|10631.14|10631.14|10631.14|10631.14|10631.14|10631.14|0
1642762720000|2022-01-21 10:58:40|10629.86|10629.86|10628.92|10628.92|10629.86|10629.86|10628.92|10628.92|0
1642762740000|2022-01-21 10:59:00|10630.01|10630.01|10630.01|10630.01|10630.01|10630.01|10630.01|10630.01|0
1642762780000|2022-01-21 10:59:40|10630.3|10630.3|10627.96|10627.96|10631.17|10631.17|10627.96|10627.96|0
1642762830000|2022-01-21 11:00:30|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|0
1642762840000|2022-01-21 11:00:40|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|0
1642762860000|2022-01-21 11:01:00|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|0
1642762870000|2022-01-21 11:01:10|10624.32|10624.32|10624.32|10624.32|10624.32|10624.32|10624.32|10624.32|0
1642762890000|2022-01-21 11:01:30|10619.49|10619.49|10619.02|10619.02|10619.49|10619.49|10619.02|10619.02|0
1642762900000|2022-01-21 11:01:40|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|0
1642762920000|2022-01-21 11:02:00|10614.35|10614.35|10615.02|10615.02|10615.02|10615.02|10613.41|10613.41|0
1642763020000|2022-01-21 11:03:40|10616.11|10616.11|10616.11|10616.11|10616.11|10616.11|10616.11|10616.11|0
1642763070000|2022-01-21 11:04:30|10615.64|10615.64|10617.25|10617.25|10617.25|10617.25|10615.64|10615.64|0
1642763130000|2022-01-21 11:05:30|10614.93|10614.93|10611.89|10611.89|10615.11|10615.11|10610.29|10610.29|0
1642763140000|2022-01-21 11:05:40|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|0
1642763150000|2022-01-21 11:05:50|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|0
1642763190000|2022-01-21 11:06:30|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|0
1642763200000|2022-01-21 11:06:40|10611.09|10611.09|10610.62|10610.62|10611.09|10611.09|10610.62|10610.62|0
1642763350000|2022-01-21 11:09:10|10609.68|10609.68|10609.21|10609.21|10609.68|10609.68|10609.21|10609.21|0
1642763360000|2022-01-21 11:09:20|10608.12|10608.12|10608.12|10608.12|10608.12|10608.12|10608.12|10608.12|0
1642763400000|2022-01-21 11:10:00|10610.31|10610.31|10608.51|10608.51|10610.31|10610.31|10608.51|10608.51|0
1642763410000|2022-01-21 11:10:10|10609.23|10609.23|10609.23|10609.23|10609.23|10609.23|10609.23|10609.23|0
1642763440000|2022-01-21 11:10:40|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|0
1642763450000|2022-01-21 11:10:50|10611.57|10611.57|10613.65|10613.65|10613.65|10613.65|10611.57|10611.57|0
1642763480000|2022-01-21 11:11:20|10614.12|10614.12|10614.12|10614.12|10614.12|10614.12|10614.12|10614.12|0
1642763500000|2022-01-21 11:11:40|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|0
1642763520000|2022-01-21 11:12:00|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|10617.33|0
1642763540000|2022-01-21 11:12:20|10617.8|10617.8|10618.27|10618.27|10618.27|10618.27|10617.8|10617.8|0
1642763550000|2022-01-21 11:12:30|10621.49|10621.49|10623.1|10623.1|10623.1|10623.1|10621.49|10621.49|0
1642763680000|2022-01-21 11:14:40|10619.88|10619.88|10616.67|10616.67|10619.88|10619.88|10616.67|10616.67|0
1642763720000|2022-01-21 11:15:20|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|0
1642763730000|2022-01-21 11:15:30|10616.67|10616.67|10616.67|10616.67|10616.67|10616.67|10616.67|10616.67|0
1642763760000|2022-01-21 11:16:00|10617.39|10617.39|10618.85|10618.85|10618.85|10618.85|10617.39|10617.39|0
1642763770000|2022-01-21 11:16:10|10619.58|10619.58|10619.58|10619.58|10619.58|10619.58|10619.58|10619.58|0
1642763880000|2022-01-21 11:18:00|10620.51|10620.51|10620.51|10620.51|10620.51|10620.51|10620.51|10620.51|0
1642763890000|2022-01-21 11:18:10|10622.86|10622.86|10622.86|10622.86|10622.86|10622.86|10622.86|10622.86|0
1642763900000|2022-01-21 11:18:20|10621.45|10621.45|10621.45|10621.45|10621.45|10621.45|10621.45|10621.45|0
1642763940000|2022-01-21 11:19:00|10620.98|10620.98|10621.45|10621.45|10621.45|10621.45|10620.98|10620.98|0
1642763960000|2022-01-21 11:19:20|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|0
1642763980000|2022-01-21 11:19:40|10622.39|10622.39|10622.39|10622.39|10622.39|10622.39|10622.39|10622.39|0
1642764000000|2022-01-21 11:20:00|10621.92|10621.92|10623.38|10623.38|10623.38|10623.38|10621.92|10621.92|0
1642764010000|2022-01-21 11:20:10|10622.91|10622.91|10622.91|10622.91|10623.38|10623.38|10622.91|10622.91|0
1642764060000|2022-01-21 11:21:00|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|0
1642764120000|2022-01-21 11:22:00|10628.2|10628.2|10629.14|10629.14|10629.14|10629.14|10628.2|10628.2|0
1642764160000|2022-01-21 11:22:40|10630.75|10630.75|10632.36|10632.36|10632.36|10632.36|10630.75|10630.75|0
1642764190000|2022-01-21 11:23:10|10631.26|10631.26|10631.26|10631.26|10631.26|10631.26|10631.26|10631.26|0
1642764200000|2022-01-21 11:23:20|10631.99|10631.99|10631.99|10631.99|10632.72|10632.72|10631.99|10631.99|0
1642764210000|2022-01-21 11:23:30|10636.82|10636.82|10636.82|10636.82|10636.82|10636.82|10636.82|10636.82|0
1642764220000|2022-01-21 11:23:40|10635.21|10635.21|10635.21|10635.21|10635.21|10635.21|10635.21|10635.21|0
1642764290000|2022-01-21 11:24:50|10636.82|10636.82|10638.42|10638.42|10638.42|10638.42|10636.82|10636.82|0
1642764340000|2022-01-21 11:25:40|10639.15|10639.15|10637.54|10637.54|10639.15|10639.15|10637.54|10637.54|0
1642764350000|2022-01-21 11:25:50|10638.12|10638.12|10637.83|10637.83|10638.12|10638.12|10637.83|10637.83|0
1642764500000|2022-01-21 11:28:20|10638.7|10638.7|10638.7|10638.7|10638.7|10638.7|10638.7|10638.7|0
1642764540000|2022-01-21 11:29:00|10637.1|10637.1|10637.1|10637.1|10637.1|10637.1|10637.1|10637.1|0
1642764550000|2022-01-21 11:29:10|10637.82|10637.82|10637.82|10637.82|10637.82|10637.82|10637.82|10637.82|0
1642764600000|2022-01-21 11:30:00|10639.28|10639.28|10640.01|10640.01|10640.01|10640.01|10639.28|10639.28|0
1642764610000|2022-01-21 11:30:10|10640.59|10640.59|10640.59|10640.59|10640.59|10640.59|10640.59|10640.59|0
1642764620000|2022-01-21 11:30:20|10642.2|10642.2|10642.2|10642.2|10642.2|10642.2|10642.2|10642.2|0
1642764720000|2022-01-21 11:32:00|10644.39|10644.39|10644.39|10644.39|10644.39|10644.39|10644.39|10644.39|0
1642764750000|2022-01-21 11:32:30|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|0
1642764760000|2022-01-21 11:32:40|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|0
1642764890000|2022-01-21 11:34:50|10646.42|10646.42|10646.42|10646.42|10646.42|10646.42|10646.42|10646.42|0
1642764960000|2022-01-21 11:36:00|10647|10647|10647.94|10647.94|10647.94|10647.94|10647|10647|0
1642765000000|2022-01-21 11:36:40|10649.14|10649.14|10649.87|10649.87|10649.87|10649.87|10649.14|10649.14|0
1642765010000|2022-01-21 11:36:50|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|0
1642765020000|2022-01-21 11:37:00|10651.32|10651.32|10651.32|10651.32|10651.32|10651.32|10649.87|10649.87|0
1642765060000|2022-01-21 11:37:40|10656.15|10656.15|10656.15|10656.15|10656.15|10656.15|10656.15|10656.15|0
1642765210000|2022-01-21 11:40:10|10654.54|10654.54|10653.44|10653.44|10654.54|10654.54|10653.44|10653.44|0
1642765350000|2022-01-21 11:42:30|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|0
1642765410000|2022-01-21 11:43:30|10650.89|10650.89|10652.5|10652.5|10652.5|10652.5|10650.89|10650.89|0
1642765470000|2022-01-21 11:44:30|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|10654.11|0
1642765500000|2022-01-21 11:45:00|10653.64|10653.64|10653.64|10653.64|10653.64|10653.64|10653.64|10653.64|0
1642765570000|2022-01-21 11:46:10|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|0
1642765640000|2022-01-21 11:47:20|10650.89|10650.89|10650.89|10650.89|10650.89|10650.89|10650.89|10650.89|0
1642765700000|2022-01-21 11:48:20|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|0
1642765710000|2022-01-21 11:48:30|10651.05|10651.05|10651.05|10651.05|10651.05|10651.05|10651.05|10651.05|0
1642765720000|2022-01-21 11:48:40|10649.44|10649.44|10649.44|10649.44|10649.44|10649.44|10649.44|10649.44|0
1642765730000|2022-01-21 11:48:50|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|0
1642765740000|2022-01-21 11:49:00|10649.96|10649.96|10650.43|10650.43|10650.43|10650.43|10649.96|10649.96|0
1642765930000|2022-01-21 11:52:10|10651.15|10651.15|10651.15|10651.15|10651.15|10651.15|10651.15|10651.15|0
1642766040000|2022-01-21 11:54:00|10651.62|10651.62|10651.62|10651.62|10651.62|10651.62|10651.62|10651.62|0
1642766100000|2022-01-21 11:55:00|10653.23|10653.23|10654.1|10654.1|10654.1|10654.1|10653.23|10653.23|0
1642766110000|2022-01-21 11:55:10|10652.49|10652.49|10650.89|10650.89|10652.49|10652.49|10650.89|10650.89|0
1642766120000|2022-01-21 11:55:20|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|0
1642766130000|2022-01-21 11:55:30|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|0
1642766140000|2022-01-21 11:55:40|10653.69|10653.69|10653.69|10653.69|10653.69|10653.69|10653.69|10653.69|0
1642766160000|2022-01-21 11:56:00|10654.56|10654.56|10652.95|10652.95|10654.56|10654.56|10652.95|10652.95|0
1642766170000|2022-01-21 11:56:10|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|0
1642766190000|2022-01-21 11:56:30|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|0
1642766200000|2022-01-21 11:56:40|10654.09|10654.09|10654.09|10654.09|10654.09|10654.09|10654.09|10654.09|0
1642766220000|2022-01-21 11:57:00|10653|10653|10653|10653|10653|10653|10653|10653|0
1642766290000|2022-01-21 11:58:10|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|0
1642766380000|2022-01-21 11:59:40|10653.13|10653.13|10653.13|10653.13|10653.13|10653.13|10653.13|10653.13|0
1642766510000|2022-01-21 12:01:50|10653.85|10653.85|10653.13|10653.13|10653.85|10653.85|10653.13|10653.13|0
1642766520000|2022-01-21 12:02:00|10652.4|10652.4|10648.09|10648.09|10652.4|10652.4|10648.09|10648.09|0
1642766530000|2022-01-21 12:02:10|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|0
1642766550000|2022-01-21 12:02:30|10649.05|10649.05|10649.05|10649.05|10649.05|10649.05|10649.05|10649.05|0
1642766560000|2022-01-21 12:02:40|10647.17|10647.17|10647.17|10647.17|10647.17|10647.17|10647.17|10647.17|0
1642766580000|2022-01-21 12:03:00|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|10648.27|0
1642766620000|2022-01-21 12:03:40|10647.4|10647.4|10646.93|10646.93|10647.4|10647.4|10646.93|10646.93|0
1642766630000|2022-01-21 12:03:50|10645.47|10645.47|10646.2|10646.2|10646.2|10646.2|10645.47|10645.47|0
1642766640000|2022-01-21 12:04:00|10643.95|10643.95|10643.95|10643.95|10643.95|10643.95|10643.95|10643.95|0
1642766690000|2022-01-21 12:04:50|10644.67|10644.67|10643.06|10643.06|10644.67|10644.67|10643.06|10643.06|0
1642766730000|2022-01-21 12:05:30|10641.97|10641.97|10641.97|10641.97|10641.97|10641.97|10641.97|10641.97|0
1642766740000|2022-01-21 12:05:40|10643.58|10643.58|10644.05|10644.05|10644.05|10644.05|10643.58|10643.58|0
1642766760000|2022-01-21 12:06:00|10644.52|10644.52|10644.52|10644.52|10644.52|10644.52|10644.52|10644.52|0
1642766830000|2022-01-21 12:07:10|10643.42|10643.42|10643.42|10643.42|10643.42|10643.42|10643.42|10643.42|0
1642766840000|2022-01-21 12:07:20|10641.81|10641.81|10639.74|10639.74|10642.95|10642.95|10639.74|10639.74|0
1642766860000|2022-01-21 12:07:40|10638.13|10638.13|10638.13|10638.13|10638.13|10638.13|10638.13|10638.13|0
1642766880000|2022-01-21 12:08:00|10639.22|10639.22|10639.22|10639.22|10639.22|10639.22|10639.22|10639.22|0
1642766930000|2022-01-21 12:08:50|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|0
1642767030000|2022-01-21 12:10:30|10637.85|10637.85|10637.85|10637.85|10637.85|10637.85|10637.85|10637.85|0
1642767060000|2022-01-21 12:11:00|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|0
1642767070000|2022-01-21 12:11:10|10634.79|10634.79|10634.79|10634.79|10634.79|10634.79|10634.79|10634.79|0
1642767170000|2022-01-21 12:12:50|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|0
1642767180000|2022-01-21 12:13:00|10638.59|10638.59|10638.88|10638.88|10638.88|10638.88|10638.59|10638.59|0
1642767220000|2022-01-21 12:13:40|10642.1|10642.1|10646.25|10646.25|10646.25|10646.25|10642.1|10642.1|0
1642767230000|2022-01-21 12:13:50|10644.65|10644.65|10646.25|10646.25|10646.25|10646.25|10644.65|10644.65|0
1642767240000|2022-01-21 12:14:00|10646.72|10646.72|10646.72|10646.72|10646.72|10646.72|10646.72|10646.72|0
1642767290000|2022-01-21 12:14:50|10648.33|10648.33|10649.94|10649.94|10649.94|10649.94|10648.33|10648.33|0
1642767300000|2022-01-21 12:15:00|10651.55|10651.55|10649.94|10649.94|10651.55|10651.55|10647.75|10647.75|0
1642767310000|2022-01-21 12:15:10|10651.55|10651.55|10651.55|10651.55|10651.55|10651.55|10651.55|10651.55|0
1642767340000|2022-01-21 12:15:40|10646.72|10646.72|10646.72|10646.72|10646.72|10646.72|10646.72|10646.72|0
1642767360000|2022-01-21 12:16:00|10646.25|10646.25|10646.25|10646.25|10646.25|10646.25|10646.25|10646.25|0
1642767400000|2022-01-21 12:16:40|10647.71|10647.71|10647.71|10647.71|10647.71|10647.71|10647.71|10647.71|0
1642767430000|2022-01-21 12:17:10|10648.8|10648.8|10648.8|10648.8|10648.8|10648.8|10648.8|10648.8|0
1642767440000|2022-01-21 12:17:20|10649.27|10649.27|10649.27|10649.27|10649.27|10649.27|10649.27|10649.27|0
1642767450000|2022-01-21 12:17:30|10649.85|10649.85|10649.85|10649.85|10649.85|10649.85|10649.85|10649.85|0
1642767500000|2022-01-21 12:18:20|10650.14|10650.14|10650.14|10650.14|10650.14|10650.14|10650.14|10650.14|0
1642767510000|2022-01-21 12:18:30|10650.43|10650.43|10650.72|10650.72|10650.72|10650.72|10650.43|10650.43|0
1642767520000|2022-01-21 12:18:40|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|0
1642767530000|2022-01-21 12:18:50|10650.21|10650.21|10650.21|10650.21|10650.21|10650.21|10650.21|10650.21|0
1642767570000|2022-01-21 12:19:30|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|0
1642767620000|2022-01-21 12:20:20|10648|10648|10648|10648|10648|10648|10648|10648|0
1642767680000|2022-01-21 12:21:20|10649.61|10649.61|10649.61|10649.61|10649.61|10649.61|10649.61|10649.61|0
1642767700000|2022-01-21 12:21:40|10651.22|10651.22|10651.22|10651.22|10651.22|10651.22|10651.22|10651.22|0
1642767770000|2022-01-21 12:22:50|10652.83|10652.83|10651.89|10651.89|10652.83|10652.83|10651.89|10651.89|0
1642767840000|2022-01-21 12:24:00|10650.28|10650.28|10650.28|10650.28|10650.28|10650.28|10650.28|10650.28|0
1642767950000|2022-01-21 12:25:50|10649.19|10649.19|10651.37|10651.37|10651.37|10651.37|10649.19|10649.19|0
1642767960000|2022-01-21 12:26:00|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|0
1642768010000|2022-01-21 12:26:50|10654.54|10654.54|10653.81|10653.81|10654.54|10654.54|10653.81|10653.81|0
1642768150000|2022-01-21 12:29:10|10652.72|10652.72|10651.15|10651.15|10652.72|10652.72|10651.15|10651.15|0
1642768230000|2022-01-21 12:30:30|10649.55|10649.55|10649.08|10649.08|10649.55|10649.55|10649.08|10649.08|0
1642768310000|2022-01-21 12:31:50|10649.55|10649.55|10649.55|10649.55|10649.55|10649.55|10649.55|10649.55|0
1642768410000|2022-01-21 12:33:30|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|0
1642768420000|2022-01-21 12:33:40|10648.79|10648.79|10649.26|10649.26|10649.26|10649.26|10648.79|10648.79|0
1642768450000|2022-01-21 12:34:10|10648.53|10648.53|10648.53|10648.53|10648.53|10648.53|10648.53|10648.53|0
1642768500000|2022-01-21 12:35:00|10649.62|10649.62|10649.62|10649.62|10649.62|10649.62|10649.62|10649.62|0
1642768570000|2022-01-21 12:36:10|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|0
1642768580000|2022-01-21 12:36:20|10652.17|10652.17|10654.37|10654.37|10656.29|10656.29|10652.17|10652.17|0
1642768590000|2022-01-21 12:36:30|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|0
1642768610000|2022-01-21 12:36:50|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|0
1642768650000|2022-01-21 12:37:30|10651.97|10651.97|10651.5|10651.5|10651.97|10651.97|10651.5|10651.5|0
1642768660000|2022-01-21 12:37:40|10650.92|10650.92|10650.92|10650.92|10650.92|10650.92|10650.92|10650.92|0
1642768700000|2022-01-21 12:38:20|10649.46|10649.46|10648.01|10648.01|10649.46|10649.46|10648.01|10648.01|0
1642768710000|2022-01-21 12:38:30|10648.73|10648.73|10648.73|10648.73|10648.73|10648.73|10648.73|10648.73|0
1642768720000|2022-01-21 12:38:40|10649.2|10649.2|10649.2|10649.2|10649.2|10649.2|10649.2|10649.2|0
1642768730000|2022-01-21 12:38:50|10648.88|10648.88|10648.88|10648.88|10648.88|10648.88|10648.88|10648.88|0
1642768740000|2022-01-21 12:39:00|10647.92|10647.92|10647.92|10647.92|10647.92|10647.92|10647.92|10647.92|0
1642768750000|2022-01-21 12:39:10|10646.82|10646.82|10646.82|10646.82|10646.82|10646.82|10646.82|10646.82|0
1642768770000|2022-01-21 12:39:30|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|0
1642768830000|2022-01-21 12:40:30|10646.5|10646.5|10646.96|10646.96|10646.96|10646.96|10644.77|10644.77|0
1642768860000|2022-01-21 12:41:00|10646.24|10646.24|10646.24|10646.24|10646.24|10646.24|10646.24|10646.24|0
1642768890000|2022-01-21 12:41:30|10643.69|10643.69|10642.08|10642.08|10643.69|10643.69|10642.08|10642.08|0
1642768910000|2022-01-21 12:41:50|10643.69|10643.69|10643.69|10643.69|10643.69|10643.69|10643.69|10643.69|0
1642768930000|2022-01-21 12:42:10|10642.08|10642.08|10643.69|10643.69|10645.3|10645.3|10642.08|10642.08|0
1642768940000|2022-01-21 12:42:20|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|0
1642768950000|2022-01-21 12:42:30|10643.69|10643.69|10645.3|10645.3|10645.3|10645.3|10643.69|10643.69|0
1642768960000|2022-01-21 12:42:40|10644.83|10644.83|10643.22|10643.22|10644.83|10644.83|10643.22|10643.22|0
1642768980000|2022-01-21 12:43:00|10646.44|10646.44|10646.44|10646.44|10646.44|10646.44|10646.44|10646.44|0
1642769020000|2022-01-21 12:43:40|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|0
1642769050000|2022-01-21 12:44:10|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|0
1642769060000|2022-01-21 12:44:20|10646.24|10646.24|10647.84|10647.84|10647.84|10647.84|10646.24|10646.24|0
1642769110000|2022-01-21 12:45:10|10646.24|10646.24|10644.63|10644.63|10646.24|10646.24|10644.63|10644.63|0
1642769120000|2022-01-21 12:45:20|10643.17|10643.17|10642.45|10642.45|10643.17|10643.17|10642.45|10642.45|0
1642769140000|2022-01-21 12:45:40|10641.72|10641.72|10642.45|10642.45|10642.45|10642.45|10641.72|10641.72|0
1642769180000|2022-01-21 12:46:20|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|0
1642769190000|2022-01-21 12:46:30|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|0
1642769220000|2022-01-21 12:47:00|10641.76|10641.76|10642.23|10642.23|10642.23|10642.23|10641.76|10641.76|0
1642769260000|2022-01-21 12:47:40|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|0
1642769280000|2022-01-21 12:48:00|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|0
1642769290000|2022-01-21 12:48:10|10643.84|10643.84|10640.63|10640.63|10643.84|10643.84|10640.63|10640.63|0
1642769330000|2022-01-21 12:48:50|10642.23|10642.23|10642.23|10642.23|10643.84|10643.84|10642.23|10642.23|0
1642769400000|2022-01-21 12:50:00|10641.76|10641.76|10641.76|10641.76|10641.76|10641.76|10641.76|10641.76|0
1642769410000|2022-01-21 12:50:10|10638.55|10638.55|10635.33|10635.33|10638.55|10638.55|10635.33|10635.33|0
1642769420000|2022-01-21 12:50:20|10632.11|10632.11|10633.72|10633.72|10633.72|10633.72|10632.11|10632.11|0
1642769490000|2022-01-21 12:51:30|10633|10633|10633|10633|10633|10633|10633|10633|0
1642769500000|2022-01-21 12:51:40|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|10633.29|0
1642769510000|2022-01-21 12:51:50|10632.09|10632.09|10632.09|10632.09|10632.09|10632.09|10632.09|10632.09|0
1642769570000|2022-01-21 12:52:50|10629.9|10629.9|10629.9|10629.9|10629.9|10629.9|10629.9|10629.9|0
1642769600000|2022-01-21 12:53:20|10629.32|10629.32|10629.32|10629.32|10629.32|10629.32|10629.32|10629.32|0
1642769620000|2022-01-21 12:53:40|10629.64|10629.64|10631.37|10631.37|10631.37|10631.37|10629.64|10629.64|0
1642769630000|2022-01-21 12:53:50|10632.53|10632.53|10632.53|10632.53|10632.53|10632.53|10632.53|10632.53|0
1642769650000|2022-01-21 12:54:10|10633|10633|10633|10633|10633|10633|10633|10633|0
1642769700000|2022-01-21 12:55:00|10634.1|10634.1|10634.39|10634.39|10634.39|10634.39|10634.1|10634.1|0
1642769730000|2022-01-21 12:55:30|10634.99|10634.99|10634.99|10634.99|10634.99|10634.99|10634.99|10634.99|0
1642769880000|2022-01-21 12:58:00|10634.12|10634.12|10634.12|10634.12|10634.12|10634.12|10634.12|10634.12|0
1642769990000|2022-01-21 12:59:50|10634.85|10634.85|10634.85|10634.85|10634.85|10634.85|10634.85|10634.85|0
1642770050000|2022-01-21 13:00:50|10632.65|10632.65|10633.75|10633.75|10633.75|10633.75|10632.65|10632.65|0
1642770070000|2022-01-21 13:01:10|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|0
1642770080000|2022-01-21 13:01:20|10634.69|10634.69|10634.22|10634.22|10634.69|10634.69|10634.22|10634.22|0
1642770110000|2022-01-21 13:01:50|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|10635.31|0
1642770140000|2022-01-21 13:02:20|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|0
1642770280000|2022-01-21 13:04:40|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|0
1642770290000|2022-01-21 13:04:50|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|10641.08|0
1642770340000|2022-01-21 13:05:40|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|0
1642770390000|2022-01-21 13:06:30|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|0
1642770400000|2022-01-21 13:06:40|10638.73|10638.73|10638.73|10638.73|10638.73|10638.73|10638.73|10638.73|0
1642770550000|2022-01-21 13:09:10|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|0
1642770580000|2022-01-21 13:09:40|10638.73|10638.73|10638.73|10638.73|10638.73|10638.73|10638.73|10638.73|0
1642770590000|2022-01-21 13:09:50|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|0
1642770660000|2022-01-21 13:11:00|10639.21|10639.21|10641.47|10641.47|10641.47|10641.47|10639.21|10639.21|0
1642770670000|2022-01-21 13:11:10|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|0
1642770680000|2022-01-21 13:11:20|10639.61|10639.61|10639.14|10639.14|10639.61|10639.61|10639.14|10639.14|0
1642770690000|2022-01-21 13:11:30|10635.93|10635.93|10635.35|10635.35|10635.93|10635.93|10635.35|10635.35|0
1642770790000|2022-01-21 13:13:10|10636.96|10636.96|10636.02|10636.02|10636.96|10636.96|10636.02|10636.02|0
1642770810000|2022-01-21 13:13:30|10634.56|10634.56|10634.56|10634.56|10634.56|10634.56|10634.56|10634.56|0
1642770860000|2022-01-21 13:14:20|10631.34|10631.34|10631.34|10631.34|10631.34|10631.34|10631.34|10631.34|0
1642770930000|2022-01-21 13:15:30|10631.81|10631.81|10633.01|10633.01|10633.01|10633.01|10631.81|10631.81|0
1642771000000|2022-01-21 13:16:40|10630.82|10630.82|10630.35|10630.35|10630.82|10630.82|10630.35|10630.35|0
1642771020000|2022-01-21 13:17:00|10629.48|10629.48|10631.67|10631.67|10631.67|10631.67|10629.48|10629.48|0
1642771080000|2022-01-21 13:18:00|10628.46|10628.46|10628.46|10628.46|10628.46|10628.46|10628.46|10628.46|0
1642771090000|2022-01-21 13:18:10|10629.33|10629.33|10629.04|10629.04|10629.33|10629.33|10629.04|10629.04|0
1642771130000|2022-01-21 13:18:50|10630.49|10630.49|10631.95|10631.95|10631.95|10631.95|10630.49|10630.49|0
1642771140000|2022-01-21 13:19:00|10632.42|10632.42|10632.42|10632.42|10632.42|10632.42|10632.42|10632.42|0
1642771200000|2022-01-21 13:20:00|10631.69|10631.69|10628|10628|10631.69|10631.69|10627.53|10627.53|0
1642771210000|2022-01-21 13:20:10|10626.12|10626.12|10626.12|10626.12|10626.12|10626.12|10626.12|10626.12|0
1642771220000|2022-01-21 13:20:20|10625.66|10625.66|10625.66|10625.66|10625.66|10625.66|10625.66|10625.66|0
1642771230000|2022-01-21 13:20:30|10624.2|10624.2|10624.2|10624.2|10624.2|10624.2|10624.2|10624.2|0
1642771260000|2022-01-21 13:21:00|10622.59|10622.59|10622.59|10622.59|10622.59|10622.59|10622.59|10622.59|0
1642771290000|2022-01-21 13:21:30|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|10623.06|0
1642771450000|2022-01-21 13:24:10|10623.79|10623.79|10623.5|10623.5|10623.79|10623.79|10623.5|10623.5|0
1642771460000|2022-01-21 13:24:20|10622.56|10622.56|10622.56|10622.56|10622.56|10622.56|10622.56|10622.56|0
1642771500000|2022-01-21 13:25:00|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|0
1642771520000|2022-01-21 13:25:20|10623.58|10623.58|10623.58|10623.58|10623.58|10623.58|10623.58|10623.58|0
1642771550000|2022-01-21 13:25:50|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|0
1642771560000|2022-01-21 13:26:00|10619.42|10619.42|10619.42|10619.42|10619.42|10619.42|10619.42|10619.42|0
1642771570000|2022-01-21 13:26:10|10618.48|10618.48|10620.09|10620.09|10620.09|10620.09|10618.48|10618.48|0
1642771620000|2022-01-21 13:27:00|10618.48|10618.48|10619.51|10619.51|10619.51|10619.51|10617.9|10617.9|0
1642771650000|2022-01-21 13:27:30|10620.11|10620.11|10620.11|10620.11|10620.11|10620.11|10620.11|10620.11|0
1642771660000|2022-01-21 13:27:40|10617.92|10617.92|10617.92|10617.92|10617.92|10617.92|10617.92|10617.92|0
1642771720000|2022-01-21 13:28:40|10616.31|10616.31|10616.31|10616.31|10616.31|10616.31|10616.31|10616.31|0
1642771740000|2022-01-21 13:29:00|10614.7|10614.7|10613.98|10613.98|10614.7|10614.7|10613.98|10613.98|0
1642771770000|2022-01-21 13:29:30|10614.45|10614.45|10614.45|10614.45|10614.45|10614.45|10614.45|10614.45|0
1642771800000|2022-01-21 13:30:00|10614.91|10614.91|10616.82|10616.82|10617.11|10617.11|10614.91|10614.91|0
1642771850000|2022-01-21 13:30:50|10616.35|10616.35|10616.35|10616.35|10616.35|10616.35|10616.35|10616.35|0
1642771860000|2022-01-21 13:31:00|10614.15|10614.15|10615.25|10615.25|10615.25|10615.25|10614.15|10614.15|0
1642771880000|2022-01-21 13:31:20|10608.82|10608.82|10608.82|10608.82|10608.82|10608.82|10608.82|10608.82|0
1642771890000|2022-01-21 13:31:30|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|0
1642771900000|2022-01-21 13:31:40|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|0
1642771920000|2022-01-21 13:32:00|10607.72|10607.72|10607.72|10607.72|10608.82|10608.82|10605.53|10605.53|0
1642771930000|2022-01-21 13:32:10|10606.99|10606.99|10604.8|10604.8|10606.99|10606.99|10604.8|10604.8|0
1642771980000|2022-01-21 13:33:00|10604.33|10604.33|10605.27|10605.27|10605.27|10605.27|10604.33|10604.33|0
1642771990000|2022-01-21 13:33:10|10603.86|10603.86|10604.96|10604.96|10604.96|10604.96|10603.86|10603.86|0
1642772050000|2022-01-21 13:34:10|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|0
1642772060000|2022-01-21 13:34:20|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|0
1642772080000|2022-01-21 13:34:40|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|0
1642772100000|2022-01-21 13:35:00|10602.84|10602.84|10603.31|10603.31|10603.31|10603.31|10602.84|10602.84|0
1642772120000|2022-01-21 13:35:20|10601.12|10601.12|10603.31|10603.31|10603.31|10603.31|10601.12|10601.12|0
1642772160000|2022-01-21 13:36:00|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|10603.78|0
1642772190000|2022-01-21 13:36:30|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|10600.56|0
1642772200000|2022-01-21 13:36:40|10602.17|10602.17|10602.17|10602.17|10602.17|10602.17|10602.17|10602.17|0
1642772220000|2022-01-21 13:37:00|10601.44|10601.44|10601.44|10601.44|10601.44|10601.44|10601.44|10601.44|0
1642772270000|2022-01-21 13:37:50|10600.97|10600.97|10600.97|10600.97|10600.97|10600.97|10600.97|10600.97|0
1642772280000|2022-01-21 13:38:00|10600.25|10600.25|10600.25|10600.25|10600.25|10600.25|10600.25|10600.25|0
1642772290000|2022-01-21 13:38:10|10601.85|10601.85|10601.85|10601.85|10601.85|10601.85|10601.85|10601.85|0
1642772300000|2022-01-21 13:38:20|10603.46|10603.46|10603.46|10603.46|10603.46|10603.46|10603.46|10603.46|0
1642772310000|2022-01-21 13:38:30|10603.93|10603.93|10603.61|10603.61|10603.93|10603.93|10603.61|10603.61|0
1642772330000|2022-01-21 13:38:50|10603.29|10603.29|10602.65|10602.65|10603.29|10603.29|10602.65|10602.65|0
1642772370000|2022-01-21 13:39:30|10603.29|10603.29|10603.29|10603.29|10603.29|10603.29|10603.29|10603.29|0
1642772380000|2022-01-21 13:39:40|10602.82|10602.82|10603.29|10603.29|10603.29|10603.29|10602.82|10602.82|0
1642772400000|2022-01-21 13:40:00|10601.1|10601.1|10601.1|10601.1|10601.1|10601.1|10601.1|10601.1|0
1642772410000|2022-01-21 13:40:10|10597.88|10597.88|10597.88|10597.88|10597.88|10597.88|10597.88|10597.88|0
1642772430000|2022-01-21 13:40:30|10594.6|10594.6|10594.6|10594.6|10594.6|10594.6|10594.6|10594.6|0
1642772460000|2022-01-21 13:41:00|10593.66|10593.66|10593.66|10593.66|10594.13|10594.13|10593.66|10593.66|0
1642772470000|2022-01-21 13:41:10|10593.08|10593.08|10593.08|10593.08|10593.08|10593.08|10593.08|10593.08|0
1642772480000|2022-01-21 13:41:20|10591.28|10591.28|10591.28|10591.28|10591.28|10591.28|10591.28|10591.28|0
1642772500000|2022-01-21 13:41:40|10590.55|10590.55|10589.82|10589.82|10590.55|10590.55|10589.82|10589.82|0
1642772510000|2022-01-21 13:41:50|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|0
1642772520000|2022-01-21 13:42:00|10585.81|10585.81|10580.45|10580.45|10585.81|10585.81|10580.45|10580.45|0
1642772580000|2022-01-21 13:43:00|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|0
1642772600000|2022-01-21 13:43:20|10580.45|10580.45|10577.23|10577.23|10580.45|10580.45|10577.23|10577.23|0
1642772610000|2022-01-21 13:43:30|10576.76|10576.76|10577.23|10577.23|10577.23|10577.23|10576.76|10576.76|0
1642772640000|2022-01-21 13:44:00|10578.33|10578.33|10578.33|10578.33|10578.33|10578.33|10575.11|10575.11|0
1642772650000|2022-01-21 13:44:10|10577.86|10577.86|10577.86|10577.86|10577.86|10577.86|10577.86|10577.86|0
1642772660000|2022-01-21 13:44:20|10575.67|10575.67|10575.67|10575.67|10575.67|10575.67|10575.67|10575.67|0
1642772670000|2022-01-21 13:44:30|10575.2|10575.2|10575.2|10575.2|10575.2|10575.2|10575.2|10575.2|0
1642772680000|2022-01-21 13:44:40|10575.67|10575.67|10575.96|10575.96|10575.96|10575.96|10575.67|10575.67|0
1642772690000|2022-01-21 13:44:50|10577.56|10577.56|10577.56|10577.56|10577.56|10577.56|10577.56|10577.56|0
1642772700000|2022-01-21 13:45:00|10577.27|10577.27|10577.56|10577.56|10577.56|10577.56|10577.27|10577.27|0
1642772720000|2022-01-21 13:45:20|10577.09|10577.09|10577.09|10577.09|10577.09|10577.09|10577.09|10577.09|0
1642772770000|2022-01-21 13:46:10|10579.28|10579.28|10579.28|10579.28|10579.28|10579.28|10579.28|10579.28|0
1642772810000|2022-01-21 13:46:50|10580|10580|10580|10580|10580|10580|10580|10580|0
1642772820000|2022-01-21 13:47:00|10581.46|10581.46|10581.46|10581.46|10581.46|10581.46|10581.46|10581.46|0
1642772840000|2022-01-21 13:47:20|10580|10580|10579.28|10579.28|10580|10580|10579.28|10579.28|0
1642772870000|2022-01-21 13:47:50|10579.75|10579.75|10579.75|10579.75|10579.75|10579.75|10579.75|10579.75|0
1642772880000|2022-01-21 13:48:00|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|0
1642772890000|2022-01-21 13:48:10|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10582.96|10582.96|0
1642772900000|2022-01-21 13:48:20|10586.18|10586.18|10586.18|10586.18|10586.18|10586.18|10586.18|10586.18|0
1642772910000|2022-01-21 13:48:30|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|0
1642772920000|2022-01-21 13:48:40|10588.06|10588.06|10589.15|10589.15|10589.62|10589.62|10588.06|10588.06|0
1642772930000|2022-01-21 13:48:50|10588.06|10588.06|10589.72|10589.72|10590.19|10590.19|10588.06|10588.06|0
1642772940000|2022-01-21 13:49:00|10590.19|10590.19|10587.53|10587.53|10590.66|10590.66|10587.53|10587.53|0
1642772950000|2022-01-21 13:49:10|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|0
1642772960000|2022-01-21 13:49:20|10588|10588|10588.94|10588.94|10588.94|10588.94|10588|10588|0
1642772970000|2022-01-21 13:49:30|10587.85|10587.85|10588.32|10588.32|10588.32|10588.32|10587.38|10587.38|0
1642772980000|2022-01-21 13:49:40|10587.38|10587.38|10586.28|10586.28|10589.41|10589.41|10586.28|10586.28|0
1642773000000|2022-01-21 13:50:00|10585.81|10585.81|10585.81|10585.81|10585.81|10585.81|10585.34|10585.34|0
1642773010000|2022-01-21 13:50:10|10584.87|10584.87|10584.4|10584.4|10584.87|10584.87|10584.4|10584.4|0
1642773020000|2022-01-21 13:50:20|10583.93|10583.93|10583.93|10583.93|10583.93|10583.93|10583.93|10583.93|0
1642773030000|2022-01-21 13:50:30|10584.87|10584.87|10588.47|10588.47|10588.47|10588.47|10584.87|10584.87|0
1642773040000|2022-01-21 13:50:40|10588.94|10588.94|10588.94|10588.94|10588.94|10588.94|10588.47|10588.47|0
1642773050000|2022-01-21 13:50:50|10588.47|10588.47|10588.47|10588.47|10588.94|10588.94|10588.47|10588.47|0
1642773090000|2022-01-21 13:51:30|10588|10588|10588.47|10588.47|10588.47|10588.47|10588|10588|0
1642773100000|2022-01-21 13:51:40|10589.57|10589.57|10588.16|10588.16|10589.57|10589.57|10588.16|10588.16|0
1642773120000|2022-01-21 13:52:00|10588.63|10588.63|10588.63|10588.63|10588.63|10588.63|10588.16|10588.16|0
1642773170000|2022-01-21 13:52:50|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|0
1642773200000|2022-01-21 13:53:20|10589.94|10589.94|10589.47|10589.47|10589.94|10589.94|10589.47|10589.47|0
1642773210000|2022-01-21 13:53:30|10589.94|10589.94|10589.94|10589.94|10589.94|10589.94|10589.94|10589.94|0
1642773230000|2022-01-21 13:53:50|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|0
1642773250000|2022-01-21 13:54:10|10587.85|10587.85|10588.32|10588.32|10588.32|10588.32|10587.85|10587.85|0
1642773290000|2022-01-21 13:54:50|10589.77|10589.77|10589.77|10589.77|10589.77|10589.77|10589.77|10589.77|0
1642773320000|2022-01-21 13:55:20|10587.64|10587.64|10587.17|10587.17|10587.64|10587.64|10587.17|10587.17|0
1642773340000|2022-01-21 13:55:40|10587.64|10587.64|10588.11|10588.11|10588.11|10588.11|10587.64|10587.64|0
1642773360000|2022-01-21 13:56:00|10587.64|10587.64|10584.42|10584.42|10587.64|10587.64|10584.42|10584.42|0
1642773370000|2022-01-21 13:56:10|10586.03|10586.03|10586.03|10586.03|10586.03|10586.03|10586.03|10586.03|0
1642773390000|2022-01-21 13:56:30|10586.61|10586.61|10586.61|10586.61|10586.61|10586.61|10586.61|10586.61|0
1642773400000|2022-01-21 13:56:40|10587.34|10587.34|10587.34|10587.34|10587.34|10587.34|10587.34|10587.34|0
1642773410000|2022-01-21 13:56:50|10582.51|10582.51|10582.51|10582.51|10582.51|10582.51|10582.51|10582.51|0
1642773450000|2022-01-21 13:57:30|10583.92|10583.92|10583.72|10583.72|10585.33|10585.33|10582.11|10582.11|0
1642773560000|2022-01-21 13:59:20|10585.18|10585.18|10585.18|10585.18|10585.18|10585.18|10585.18|10585.18|0
1642773570000|2022-01-21 13:59:30|10584.08|10584.08|10584.68|10584.68|10584.68|10584.68|10584.08|10584.08|0
1642773620000|2022-01-21 14:00:20|10585.78|10585.78|10585.78|10585.78|10585.78|10585.78|10585.78|10585.78|0
1642773680000|2022-01-21 14:01:20|10585.31|10585.31|10583.7|10583.7|10586.03|10586.03|10583.7|10583.7|0
1642773710000|2022-01-21 14:01:50|10582.6|10582.6|10582.6|10582.6|10582.6|10582.6|10582.6|10582.6|0
1642773720000|2022-01-21 14:02:00|10582.13|10582.13|10581.66|10581.66|10582.13|10582.13|10581.66|10581.66|0
1642773740000|2022-01-21 14:02:20|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|0
1642773750000|2022-01-21 14:02:30|10579.33|10579.33|10579.33|10579.33|10579.33|10579.33|10579.33|10579.33|0
1642773770000|2022-01-21 14:02:50|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|0
1642773780000|2022-01-21 14:03:00|10576.2|10576.2|10576.2|10576.2|10576.2|10576.2|10576.2|10576.2|0
1642773800000|2022-01-21 14:03:20|10576.78|10576.78|10576.2|10576.2|10576.78|10576.78|10576.2|10576.2|0
1642773820000|2022-01-21 14:03:40|10575.73|10575.73|10576.2|10576.2|10576.2|10576.2|10575.73|10575.73|0
1642773830000|2022-01-21 14:03:50|10576.67|10576.67|10575.57|10575.57|10576.67|10576.67|10575.57|10575.57|0
1642773840000|2022-01-21 14:04:00|10575.1|10575.1|10576.04|10576.04|10576.04|10576.04|10575.1|10575.1|0
1642773870000|2022-01-21 14:04:30|10577.14|10577.14|10576.85|10576.85|10577.14|10577.14|10576.85|10576.85|0
1642773920000|2022-01-21 14:05:20|10576.38|10576.38|10573.57|10573.57|10576.38|10576.38|10573.57|10573.57|0
1642773930000|2022-01-21 14:05:30|10572.61|10572.61|10572.61|10572.61|10572.61|10572.61|10572.61|10572.61|0
1642774000000|2022-01-21 14:06:40|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|0
1642774010000|2022-01-21 14:06:50|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|0
1642774030000|2022-01-21 14:07:10|10571.11|10571.11|10571.11|10571.11|10571.11|10571.11|10571.11|10571.11|0
1642774120000|2022-01-21 14:08:40|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|0
1642774130000|2022-01-21 14:08:50|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|0
1642774140000|2022-01-21 14:09:00|10569.73|10569.73|10569.73|10569.73|10569.73|10569.73|10569.73|10569.73|0
1642774150000|2022-01-21 14:09:10|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|0
1642774170000|2022-01-21 14:09:30|10573.67|10573.67|10573.67|10573.67|10573.67|10573.67|10573.67|10573.67|0
1642774200000|2022-01-21 14:10:00|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|10574.61|0
1642774280000|2022-01-21 14:11:20|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|0
1642774310000|2022-01-21 14:11:50|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|0
1642774340000|2022-01-21 14:12:20|10571.98|10571.98|10571.51|10571.51|10571.98|10571.98|10571.51|10571.51|0
1642774390000|2022-01-21 14:13:10|10569.9|10569.9|10569.9|10569.9|10569.9|10569.9|10569.9|10569.9|0
1642774410000|2022-01-21 14:13:30|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|0
1642774430000|2022-01-21 14:13:50|10571.98|10571.98|10572.27|10572.27|10572.27|10572.27|10571.98|10571.98|0
1642774480000|2022-01-21 14:14:40|10571.17|10571.17|10571.17|10571.17|10571.17|10571.17|10571.17|10571.17|0
1642774490000|2022-01-21 14:14:50|10572.11|10572.11|10572.11|10572.11|10572.11|10572.11|10572.11|10572.11|0
1642774500000|2022-01-21 14:15:00|10573.21|10573.21|10573.21|10573.21|10573.21|10573.21|10573.21|10573.21|0
1642774530000|2022-01-21 14:15:30|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|0
1642774560000|2022-01-21 14:16:00|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|0
1642774570000|2022-01-21 14:16:10|10577.52|10577.52|10577.52|10577.52|10577.52|10577.52|10577.52|10577.52|0
1642774580000|2022-01-21 14:16:20|10578.39|10578.39|10578.39|10578.39|10578.39|10578.39|10578.39|10578.39|0
1642774590000|2022-01-21 14:16:30|10579.12|10579.12|10578.65|10578.65|10579.12|10579.12|10578.65|10578.65|0
1642774600000|2022-01-21 14:16:40|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|0
1642774610000|2022-01-21 14:16:50|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|10577.31|0
1642774630000|2022-01-21 14:17:10|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|0
1642774650000|2022-01-21 14:17:30|10572.42|10572.42|10572.42|10572.42|10572.42|10572.42|10572.42|10572.42|0
1642774800000|2022-01-21 14:20:00|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|0
1642774820000|2022-01-21 14:20:20|10574.61|10574.61|10576.02|10576.02|10576.02|10576.02|10574.61|10574.61|0
1642774840000|2022-01-21 14:20:40|10579.24|10579.24|10581.78|10581.78|10581.78|10581.78|10579.24|10579.24|0
1642774920000|2022-01-21 14:22:00|10581.31|10581.31|10579.7|10579.7|10581.31|10581.31|10579.7|10579.7|0
1642775140000|2022-01-21 14:25:40|10581.11|10581.11|10581.58|10581.58|10581.58|10581.58|10581.11|10581.11|0
1642775150000|2022-01-21 14:25:50|10584.79|10584.79|10583.01|10583.01|10585.08|10585.08|10583.01|10583.01|0
1642775170000|2022-01-21 14:26:10|10584.61|10584.61|10584.61|10584.61|10584.61|10584.61|10584.61|10584.61|0
1642775190000|2022-01-21 14:26:30|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|0
1642775200000|2022-01-21 14:26:40|10584.61|10584.61|10583.01|10583.01|10584.61|10584.61|10583.01|10583.01|0
1642775250000|2022-01-21 14:27:30|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|0
1642775260000|2022-01-21 14:27:40|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|0
1642775290000|2022-01-21 14:28:10|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|0
1642775330000|2022-01-21 14:28:50|10582.51|10582.51|10580.32|10580.32|10582.51|10582.51|10580.32|10580.32|0
1642775350000|2022-01-21 14:29:10|10579.22|10579.22|10579.69|10579.69|10579.69|10579.69|10579.22|10579.22|0
1642775380000|2022-01-21 14:29:40|10577.5|10577.5|10577.5|10577.5|10577.5|10577.5|10577.5|10577.5|0
1642775390000|2022-01-21 14:29:50|10579.11|10579.11|10577.5|10577.5|10579.11|10579.11|10577.5|10577.5|0
1642775400000|2022-01-21 14:30:00|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|0
1642775410000|2022-01-21 14:30:10|10579.84|10579.84|10578.64|10578.64|10579.84|10579.84|10578.64|10578.64|0
1642775420000|2022-01-21 14:30:20|10580.25|10580.25|10580.25|10580.25|10580.25|10580.25|10580.25|10580.25|0
1642775530000|2022-01-21 14:32:10|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|0
1642775560000|2022-01-21 14:32:40|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|0
1642775570000|2022-01-21 14:32:50|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|10580.78|0
1642775580000|2022-01-21 14:33:00|10577.56|10577.56|10574.35|10574.35|10577.56|10577.56|10574.35|10574.35|0
1642775610000|2022-01-21 14:33:30|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|0
1642775630000|2022-01-21 14:33:50|10576.43|10576.43|10582.3|10582.3|10582.3|10582.3|10576.43|10576.43|0
1642775640000|2022-01-21 14:34:00|10580.69|10580.69|10582.3|10582.3|10582.3|10582.3|10580.69|10580.69|0
1642775650000|2022-01-21 14:34:10|10583.24|10583.24|10581.63|10581.63|10583.24|10583.24|10581.63|10581.63|0
1642775660000|2022-01-21 14:34:20|10583.24|10583.24|10581.63|10581.63|10583.24|10583.24|10581.63|10581.63|0
1642775680000|2022-01-21 14:34:40|10583.24|10583.24|10581.63|10581.63|10583.24|10583.24|10581.63|10581.63|0
1642775710000|2022-01-21 14:35:10|10584.85|10584.85|10584.85|10584.85|10584.85|10584.85|10584.85|10584.85|0
1642775720000|2022-01-21 14:35:20|10585.94|10585.94|10585.94|10585.94|10585.94|10585.94|10585.94|10585.94|0
1642775730000|2022-01-21 14:35:30|10587.04|10587.04|10587.04|10587.04|10588.65|10588.65|10587.04|10587.04|0
1642775760000|2022-01-21 14:36:00|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|0
1642775770000|2022-01-21 14:36:10|10588.64|10588.64|10589.58|10589.58|10589.58|10589.58|10588.64|10588.64|0
1642775780000|2022-01-21 14:36:20|10590.67|10590.67|10591.25|10591.25|10591.25|10591.25|10590.67|10590.67|0
1642775790000|2022-01-21 14:36:30|10596.08|10596.08|10602.1|10602.1|10602.1|10602.1|10596.08|10596.08|0
1642775800000|2022-01-21 14:36:40|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|0
1642775810000|2022-01-21 14:36:50|10604.29|10604.29|10604.29|10604.29|10604.29|10604.29|10604.29|10604.29|0
1642775820000|2022-01-21 14:37:00|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|0
1642775840000|2022-01-21 14:37:20|10601.95|10601.95|10601.95|10601.95|10601.95|10601.95|10601.95|10601.95|0
1642775850000|2022-01-21 14:37:30|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|0
1642775860000|2022-01-21 14:37:40|10604.5|10604.5|10604.5|10604.5|10604.5|10604.5|10602.89|10602.89|0
1642775870000|2022-01-21 14:37:50|10602.89|10602.89|10598.73|10598.73|10602.89|10602.89|10598.73|10598.73|0
1642775890000|2022-01-21 14:38:10|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|0
1642775920000|2022-01-21 14:38:40|10595.52|10595.52|10590.56|10590.56|10595.52|10595.52|10590.56|10590.56|0
1642775970000|2022-01-21 14:39:30|10590.27|10590.27|10591.88|10591.88|10593.49|10593.49|10590.27|10590.27|0
1642775980000|2022-01-21 14:39:40|10591.3|10591.3|10589.63|10589.63|10591.3|10591.3|10589.16|10589.16|0
1642776000000|2022-01-21 14:40:00|10589.05|10589.05|10587.67|10587.67|10589.05|10589.05|10587.67|10587.67|0
1642776010000|2022-01-21 14:40:10|10586.79|10586.79|10587.89|10587.89|10587.89|10587.89|10586.79|10586.79|0
1642776020000|2022-01-21 14:40:20|10586.28|10586.28|10584.67|10584.67|10586.28|10586.28|10584.67|10584.67|0
1642776030000|2022-01-21 14:40:30|10583.58|10583.58|10580.6|10580.6|10583.58|10583.58|10580.6|10580.6|0
1642776040000|2022-01-21 14:40:40|10579|10579|10575.78|10575.78|10579|10579|10575.78|10575.78|0
1642776060000|2022-01-21 14:41:00|10575.31|10575.31|10574.84|10574.84|10575.31|10575.31|10574.84|10574.84|0
1642776070000|2022-01-21 14:41:10|10573.23|10573.23|10571.78|10571.78|10573.23|10573.23|10571.78|10571.78|0
1642776100000|2022-01-21 14:41:40|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|0
1642776120000|2022-01-21 14:42:00|10569.59|10569.59|10569.59|10569.59|10569.59|10569.59|10569.59|10569.59|0
1642776160000|2022-01-21 14:42:40|10568.99|10568.99|10568.99|10568.99|10568.99|10568.99|10568.99|10568.99|0
1642776190000|2022-01-21 14:43:10|10568.52|10568.52|10559.58|10559.58|10568.52|10568.52|10559.58|10559.58|0
1642776200000|2022-01-21 14:43:20|10561.19|10561.19|10558.49|10558.49|10561.19|10561.19|10558.49|10558.49|0
1642776220000|2022-01-21 14:43:40|10557.39|10557.39|10557.39|10557.39|10557.39|10557.39|10557.39|10557.39|0
1642776240000|2022-01-21 14:44:00|10556.27|10556.27|10556.27|10556.27|10556.27|10556.27|10556.27|10556.27|0
1642776260000|2022-01-21 14:44:20|10555.8|10555.8|10557.4|10557.4|10557.4|10557.4|10555.8|10555.8|0
1642776270000|2022-01-21 14:44:30|10557.11|10557.11|10556.35|10556.35|10557.11|10557.11|10556.35|10556.35|0
1642776280000|2022-01-21 14:44:40|10554.9|10554.9|10554.64|10554.64|10554.9|10554.9|10553.59|10553.59|0
1642776290000|2022-01-21 14:44:50|10553.03|10553.03|10553.76|10553.76|10553.76|10553.76|10553.03|10553.03|0
1642776300000|2022-01-21 14:45:00|10552.63|10552.63|10554.53|10554.53|10554.53|10554.53|10552.63|10552.63|0
1642776310000|2022-01-21 14:45:10|10554.24|10554.24|10554.71|10554.71|10554.71|10554.71|10554.24|10554.24|0
1642776320000|2022-01-21 14:45:20|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|0
1642776330000|2022-01-21 14:45:30|10557.05|10557.05|10561.89|10561.89|10561.89|10561.89|10557.05|10557.05|0
1642776340000|2022-01-21 14:45:40|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|0
1642776350000|2022-01-21 14:45:50|10565.18|10565.18|10566.28|10566.28|10566.28|10566.28|10565.18|10565.18|0
1642776370000|2022-01-21 14:46:10|10567.88|10567.88|10567.88|10567.88|10567.88|10567.88|10567.88|10567.88|0
1642776380000|2022-01-21 14:46:20|10568.35|10568.35|10568.35|10568.35|10568.35|10568.35|10568.35|10568.35|0
1642776390000|2022-01-21 14:46:30|10568.82|10568.82|10568.35|10568.35|10568.82|10568.82|10568.35|10568.35|0
1642776400000|2022-01-21 14:46:40|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|0
1642776410000|2022-01-21 14:46:50|10570.02|10570.02|10570.75|10570.75|10570.75|10570.75|10570.02|10570.02|0
1642776430000|2022-01-21 14:47:10|10572.36|10572.36|10575.06|10575.06|10575.06|10575.06|10572.36|10572.36|0
1642776460000|2022-01-21 14:47:40|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|0
1642776470000|2022-01-21 14:47:50|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|0
1642776480000|2022-01-21 14:48:00|10573.08|10573.08|10573.08|10573.08|10573.08|10573.08|10573.08|10573.08|0
1642776490000|2022-01-21 14:48:10|10574.24|10574.24|10574.82|10574.82|10574.82|10574.82|10574.24|10574.24|0
1642776500000|2022-01-21 14:48:20|10576.43|10576.43|10576.43|10576.43|10576.43|10576.43|10576.43|10576.43|0
1642776510000|2022-01-21 14:48:30|10577.53|10577.53|10578.94|10578.94|10578.94|10578.94|10577.53|10577.53|0
1642776520000|2022-01-21 14:48:40|10575.72|10575.72|10571.92|10571.92|10575.72|10575.72|10570.98|10570.98|0
1642776540000|2022-01-21 14:49:00|10573.02|10573.02|10567.7|10567.7|10573.02|10573.02|10567.7|10567.7|0
1642776550000|2022-01-21 14:49:10|10566.09|10566.09|10562.45|10562.45|10566.09|10566.09|10562.45|10562.45|0
1642776570000|2022-01-21 14:49:30|10562.92|10562.92|10562.92|10562.92|10562.92|10562.92|10562.92|10562.92|0
1642776590000|2022-01-21 14:49:50|10562.45|10562.45|10562.45|10562.45|10562.45|10562.45|10562.45|10562.45|0
1642776600000|2022-01-21 14:50:00|10563.54|10563.54|10563.39|10563.39|10565|10565|10563.39|10563.39|0
1642776610000|2022-01-21 14:50:10|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|0
1642776620000|2022-01-21 14:50:20|10563.48|10563.48|10563.01|10563.01|10563.48|10563.48|10563.01|10563.01|0
1642776630000|2022-01-21 14:50:30|10563.48|10563.48|10563.48|10563.48|10563.48|10563.48|10563.48|10563.48|0
1642776640000|2022-01-21 14:50:40|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|0
1642776650000|2022-01-21 14:50:50|10560.82|10560.82|10560.82|10560.82|10560.82|10560.82|10560.35|10560.35|0
1642776660000|2022-01-21 14:51:00|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|0
1642776670000|2022-01-21 14:51:10|10561|10561|10560.47|10560.47|10562.61|10562.61|10560.47|10560.47|0
1642776680000|2022-01-21 14:51:20|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|0
1642776700000|2022-01-21 14:51:40|10563.69|10563.69|10563.69|10563.69|10563.69|10563.69|10563.69|10563.69|0
1642776710000|2022-01-21 14:51:50|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|10565.3|0
1642776720000|2022-01-21 14:52:00|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|10564.83|0
1642776760000|2022-01-21 14:52:40|10565.3|10565.3|10566.75|10566.75|10566.75|10566.75|10565.3|10565.3|0
1642776770000|2022-01-21 14:52:50|10567.48|10567.48|10567.48|10567.48|10567.48|10567.48|10567.48|10567.48|0
1642776790000|2022-01-21 14:53:10|10566.75|10566.75|10565.61|10565.61|10566.75|10566.75|10565.14|10565.14|0
1642776800000|2022-01-21 14:53:20|10567.22|10567.22|10564.56|10564.56|10567.22|10567.22|10564.56|10564.56|0
1642776820000|2022-01-21 14:53:40|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|0
1642776830000|2022-01-21 14:53:50|10566.27|10566.27|10565.55|10565.55|10566.27|10566.27|10565.55|10565.55|0
1642776840000|2022-01-21 14:54:00|10564.82|10564.82|10564.19|10564.19|10564.82|10564.82|10563.72|10563.72|0
1642776850000|2022-01-21 14:54:10|10563.47|10563.47|10562.01|10562.01|10563.47|10563.47|10562.01|10562.01|0
1642776860000|2022-01-21 14:54:20|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|0
1642776880000|2022-01-21 14:54:40|10562.59|10562.59|10562.3|10562.3|10562.59|10562.59|10562.3|10562.3|0
1642776890000|2022-01-21 14:54:50|10562.77|10562.77|10562.19|10562.19|10562.77|10562.77|10562.19|10562.19|0
1642776900000|2022-01-21 14:55:00|10561.72|10561.72|10561.72|10561.72|10562.19|10562.19|10561.72|10561.72|0
1642776910000|2022-01-21 14:55:10|10563.33|10563.33|10562.71|10562.71|10564.32|10564.32|10562.71|10562.71|0
1642776920000|2022-01-21 14:55:20|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|0
1642776930000|2022-01-21 14:55:30|10565.04|10565.04|10565.04|10565.04|10565.04|10565.04|10565.04|10565.04|0
1642776950000|2022-01-21 14:55:50|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|0
1642776960000|2022-01-21 14:56:00|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|10565.67|0
1642776970000|2022-01-21 14:56:10|10567.28|10567.28|10567.28|10567.28|10567.28|10567.28|10567.28|10567.28|0
1642776980000|2022-01-21 14:56:20|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|10567.75|0
1642777010000|2022-01-21 14:56:50|10568.22|10568.22|10565|10565|10568.22|10568.22|10565|10565|0
1642777020000|2022-01-21 14:57:00|10563.39|10563.39|10561.78|10561.78|10563.39|10563.39|10561.78|10561.78|0
1642777040000|2022-01-21 14:57:20|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|0
1642777080000|2022-01-21 14:58:00|10560.44|10560.44|10562.05|10562.05|10562.05|10562.05|10560.44|10560.44|0
1642777090000|2022-01-21 14:58:10|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|0
1642777100000|2022-01-21 14:58:20|10560.95|10560.95|10560.95|10560.95|10560.95|10560.95|10559.34|10559.34|0
1642777110000|2022-01-21 14:58:30|10561.24|10561.24|10559.05|10559.05|10561.24|10561.24|10559.05|10559.05|0
1642777120000|2022-01-21 14:58:40|10554.43|10554.43|10554.43|10554.43|10554.43|10554.43|10554.43|10554.43|0
1642777130000|2022-01-21 14:58:50|10552.97|10552.97|10548.88|10548.88|10552.97|10552.97|10548.88|10548.88|0
1642777140000|2022-01-21 14:59:00|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|0
1642777160000|2022-01-21 14:59:20|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|0
1642777180000|2022-01-21 14:59:40|10550.16|10550.16|10550.16|10550.16|10550.16|10550.16|10550.16|10550.16|0
1642777190000|2022-01-21 14:59:50|10551.77|10551.77|10548.48|10548.48|10551.77|10551.77|10548.48|10548.48|0
1642777200000|2022-01-21 15:00:00|10548.01|10548.01|10545.22|10545.22|10548.01|10548.01|10544.93|10544.93|0
1642777210000|2022-01-21 15:00:10|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|0
1642777220000|2022-01-21 15:00:20|10543.62|10543.62|10543.62|10543.62|10543.62|10543.62|10543.62|10543.62|0
1642777230000|2022-01-21 15:00:30|10545.23|10545.23|10545.23|10545.23|10545.23|10545.23|10545.23|10545.23|0
1642777240000|2022-01-21 15:00:40|10543.62|10543.62|10543.62|10543.62|10543.62|10543.62|10543.62|10543.62|0
1642777250000|2022-01-21 15:00:50|10542.89|10542.89|10540|10540|10542.89|10542.89|10540|10540|0
1642777270000|2022-01-21 15:01:10|10539.53|10539.53|10539.53|10539.53|10539.53|10539.53|10539.53|10539.53|0
1642777280000|2022-01-21 15:01:20|10536.31|10536.31|10528.13|10528.13|10536.31|10536.31|10528.13|10528.13|0
1642777290000|2022-01-21 15:01:30|10526.68|10526.68|10529.4|10529.4|10529.4|10529.4|10526.68|10526.68|0
1642777300000|2022-01-21 15:01:40|10528.68|10528.68|10527.52|10527.52|10528.68|10528.68|10527.52|10527.52|0
1642777310000|2022-01-21 15:01:50|10527.99|10527.99|10529.05|10529.05|10529.05|10529.05|10527.99|10527.99|0
1642777320000|2022-01-21 15:02:00|10531.25|10531.25|10531.25|10531.25|10531.25|10531.25|10531.25|10531.25|0
1642777340000|2022-01-21 15:02:20|10531.71|10531.71|10531.71|10531.71|10531.71|10531.71|10531.71|10531.71|0
1642777370000|2022-01-21 15:02:50|10532.3|10532.3|10532.3|10532.3|10532.3|10532.3|10532.3|10532.3|0
1642777390000|2022-01-21 15:03:10|10532.76|10532.76|10532.3|10532.3|10532.76|10532.76|10532.3|10532.3|0
1642777450000|2022-01-21 15:04:10|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|0
1642777460000|2022-01-21 15:04:20|10532.14|10532.14|10532.14|10532.14|10532.14|10532.14|10532.14|10532.14|0
1642777470000|2022-01-21 15:04:30|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|0
1642777490000|2022-01-21 15:04:50|10532.14|10532.14|10535.27|10535.27|10535.27|10535.27|10532.14|10532.14|0
1642777500000|2022-01-21 15:05:00|10536.72|10536.72|10535.99|10535.99|10537.45|10537.45|10535.99|10535.99|0
1642777560000|2022-01-21 15:06:00|10537.6|10537.6|10541.13|10541.13|10541.13|10541.13|10537.6|10537.6|0
1642777590000|2022-01-21 15:06:30|10541.45|10541.45|10543.02|10543.02|10543.02|10543.02|10541.45|10541.45|0
1642777600000|2022-01-21 15:06:40|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|0
1642777620000|2022-01-21 15:07:00|10547.36|10547.36|10547.36|10547.36|10547.83|10547.83|10547.36|10547.36|0
1642777640000|2022-01-21 15:07:20|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|0
1642777680000|2022-01-21 15:08:00|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|0
1642777700000|2022-01-21 15:08:20|10548.52|10548.52|10547.65|10547.65|10549.39|10549.39|10547.65|10547.65|0
1642777740000|2022-01-21 15:09:00|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|0
1642777750000|2022-01-21 15:09:10|10548.39|10548.39|10546.78|10546.78|10548.39|10548.39|10546.78|10546.78|0
1642777760000|2022-01-21 15:09:20|10545.33|10545.33|10544.6|10544.6|10545.33|10545.33|10544.6|10544.6|0
1642777780000|2022-01-21 15:09:40|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|0
1642777800000|2022-01-21 15:10:00|10546.5|10546.5|10544.31|10544.31|10546.5|10546.5|10544.31|10544.31|0
1642777830000|2022-01-21 15:10:30|10545.04|10545.04|10542.84|10542.84|10545.04|10545.04|10542.84|10542.84|0
1642777880000|2022-01-21 15:11:20|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|0
1642777890000|2022-01-21 15:11:30|10542.84|10542.84|10542.84|10542.84|10542.84|10542.84|10542.84|10542.84|0
1642777910000|2022-01-21 15:11:50|10542.37|10542.37|10542.84|10542.84|10542.84|10542.84|10542.37|10542.37|0
1642777920000|2022-01-21 15:12:00|10541.24|10541.24|10542.84|10542.84|10542.84|10542.84|10541.24|10541.24|0
1642777960000|2022-01-21 15:12:40|10541.24|10541.24|10539.78|10539.78|10541.24|10541.24|10539.78|10539.78|0
1642777990000|2022-01-21 15:13:10|10537.59|10537.59|10539.2|10539.2|10539.2|10539.2|10537.59|10537.59|0
1642778000000|2022-01-21 15:13:20|10542.42|10542.42|10542.89|10542.89|10542.89|10542.89|10542.42|10542.42|0
1642778010000|2022-01-21 15:13:30|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|0
1642778030000|2022-01-21 15:13:50|10543.29|10543.29|10542.16|10542.16|10543.29|10543.29|10542.16|10542.16|0
1642778050000|2022-01-21 15:14:10|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|0
1642778060000|2022-01-21 15:14:20|10541.7|10541.7|10541.7|10541.7|10541.7|10541.7|10541.7|10541.7|0
1642778070000|2022-01-21 15:14:30|10542.16|10542.16|10544.24|10544.24|10544.24|10544.24|10542.16|10542.16|0
1642778090000|2022-01-21 15:14:50|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|0
1642778110000|2022-01-21 15:15:10|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|0
1642778140000|2022-01-21 15:15:40|10544.82|10544.82|10545.4|10545.4|10545.4|10545.4|10544.24|10544.24|0
1642778150000|2022-01-21 15:15:50|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|0
1642778160000|2022-01-21 15:16:00|10545.33|10545.33|10542.11|10542.11|10545.33|10545.33|10542.11|10542.11|0
1642778180000|2022-01-21 15:16:20|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|0
1642778210000|2022-01-21 15:16:50|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|0
1642778230000|2022-01-21 15:17:10|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|0
1642778240000|2022-01-21 15:17:20|10543|10543|10543|10543|10543|10543|10543|10543|0
1642778250000|2022-01-21 15:17:30|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|0
1642778280000|2022-01-21 15:18:00|10541.39|10541.39|10541.39|10541.39|10541.39|10541.39|10541.39|10541.39|0
1642778290000|2022-01-21 15:18:10|10540.92|10540.92|10540.45|10540.45|10540.92|10540.92|10540.45|10540.45|0
1642778300000|2022-01-21 15:18:20|10539.29|10539.29|10540.9|10540.9|10540.9|10540.9|10539.29|10539.29|0
1642778310000|2022-01-21 15:18:30|10540.17|10540.17|10540.17|10540.17|10540.17|10540.17|10540.17|10540.17|0
1642778320000|2022-01-21 15:18:40|10538.56|10538.56|10540.17|10540.17|10540.17|10540.17|10538.56|10538.56|0
1642778330000|2022-01-21 15:18:50|10539.44|10539.44|10539.44|10539.44|10539.44|10539.44|10539.44|10539.44|0
1642778350000|2022-01-21 15:19:10|10539.91|10539.91|10540.36|10540.36|10541.52|10541.52|10539.91|10539.91|0
1642778360000|2022-01-21 15:19:20|10539.78|10539.78|10539.78|10539.78|10539.78|10539.78|10539.78|10539.78|0
1642778370000|2022-01-21 15:19:30|10540.25|10540.25|10536.4|10536.4|10540.72|10540.72|10536.4|10536.4|0
1642778380000|2022-01-21 15:19:40|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|0
1642778400000|2022-01-21 15:20:00|10536.19|10536.19|10536.19|10536.19|10536.19|10536.19|10536.19|10536.19|0
1642778420000|2022-01-21 15:20:20|10536.79|10536.79|10536.79|10536.79|10536.79|10536.79|10536.79|10536.79|0
1642778430000|2022-01-21 15:20:30|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|0
1642778440000|2022-01-21 15:20:40|10537.93|10537.93|10537.46|10537.46|10537.93|10537.93|10537.46|10537.46|0
1642778450000|2022-01-21 15:20:50|10536.73|10536.73|10536.73|10536.73|10536.73|10536.73|10536.73|10536.73|0
1642778460000|2022-01-21 15:21:00|10535.57|10535.57|10535.86|10535.86|10535.86|10535.86|10535.57|10535.57|0
1642778490000|2022-01-21 15:21:30|10534.92|10534.92|10535.86|10535.86|10535.86|10535.86|10534.92|10534.92|0
1642778510000|2022-01-21 15:21:50|10532.65|10532.65|10529.43|10529.43|10532.65|10532.65|10529.43|10529.43|0
1642778530000|2022-01-21 15:22:10|10528.56|10528.56|10528.56|10528.56|10528.56|10528.56|10528.56|10528.56|0
1642778570000|2022-01-21 15:22:50|10527.83|10527.83|10527.83|10527.83|10527.83|10527.83|10527.83|10527.83|0
1642778590000|2022-01-21 15:23:10|10527.23|10527.23|10525.62|10525.62|10527.23|10527.23|10525.62|10525.62|0
1642778600000|2022-01-21 15:23:20|10526.09|10526.09|10525.62|10525.62|10526.09|10526.09|10525.62|10525.62|0
1642778610000|2022-01-21 15:23:30|10525.04|10525.04|10525.04|10525.04|10525.04|10525.04|10525.04|10525.04|0
1642778620000|2022-01-21 15:23:40|10526.14|10526.14|10525.04|10525.04|10526.14|10526.14|10525.04|10525.04|0
1642778660000|2022-01-21 15:24:20|10524.32|10524.32|10524.32|10524.32|10525.92|10525.92|10524.32|10524.32|0
1642778670000|2022-01-21 15:24:30|10525.41|10525.41|10529.21|10529.21|10529.21|10529.21|10525.41|10525.41|0
1642778680000|2022-01-21 15:24:40|10530.82|10530.82|10532.27|10532.27|10532.27|10532.27|10530.82|10530.82|0
1642778690000|2022-01-21 15:24:50|10532.56|10532.56|10535.07|10535.07|10535.07|10535.07|10532.56|10532.56|0
1642778700000|2022-01-21 15:25:00|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|0
1642778710000|2022-01-21 15:25:10|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|0
1642778740000|2022-01-21 15:25:40|10535.8|10535.8|10535.8|10535.8|10535.8|10535.8|10535.8|10535.8|0
1642778750000|2022-01-21 15:25:50|10535.33|10535.33|10539.01|10539.01|10539.01|10539.01|10535.33|10535.33|0
1642778790000|2022-01-21 15:26:30|10539.48|10539.48|10539.48|10539.48|10539.48|10539.48|10539.48|10539.48|0
1642778800000|2022-01-21 15:26:40|10539.95|10539.95|10541.29|10541.29|10541.29|10541.29|10538.34|10538.34|0
1642778810000|2022-01-21 15:26:50|10542.39|10542.39|10543.84|10543.84|10543.84|10543.84|10542.39|10542.39|0
1642778820000|2022-01-21 15:27:00|10544.44|10544.44|10547.14|10547.14|10547.14|10547.14|10544.44|10544.44|0
1642778830000|2022-01-21 15:27:10|10548.24|10548.24|10548.24|10548.24|10548.24|10548.24|10548.24|10548.24|0
1642778850000|2022-01-21 15:27:30|10550.12|10550.12|10550.12|10550.12|10550.12|10550.12|10550.12|10550.12|0
1642778860000|2022-01-21 15:27:40|10553.34|10553.34|10553.34|10553.34|10553.34|10553.34|10553.34|10553.34|0
1642778880000|2022-01-21 15:28:00|10554.94|10554.94|10553.34|10553.34|10554.94|10554.94|10553.34|10553.34|0
1642778890000|2022-01-21 15:28:10|10555.53|10555.53|10553.45|10553.45|10555.53|10555.53|10553.45|10553.45|0
1642778910000|2022-01-21 15:28:30|10552.51|10552.51|10552.51|10552.51|10552.51|10552.51|10552.51|10552.51|0
1642778940000|2022-01-21 15:29:00|10551.93|10551.93|10553.02|10553.02|10553.02|10553.02|10551.93|10551.93|0
1642778960000|2022-01-21 15:29:20|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|0
1642778980000|2022-01-21 15:29:40|10552.54|10552.54|10552.65|10552.65|10552.65|10552.65|10551.45|10551.45|0
1642778990000|2022-01-21 15:29:50|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|0
1642779000000|2022-01-21 15:30:00|10552.43|10552.43|10549.14|10549.14|10552.43|10552.43|10549.14|10549.14|0
1642779010000|2022-01-21 15:30:10|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|0
1642779020000|2022-01-21 15:30:20|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|0
1642779040000|2022-01-21 15:30:40|10547.85|10547.85|10547.85|10547.85|10547.85|10547.85|10547.85|10547.85|0
1642779050000|2022-01-21 15:30:50|10551.06|10551.06|10552.63|10552.63|10552.63|10552.63|10551.06|10551.06|0
1642779060000|2022-01-21 15:31:00|10554.23|10554.23|10554.82|10554.82|10554.82|10554.82|10554.23|10554.23|0
1642779070000|2022-01-21 15:31:10|10556.42|10556.42|10556.42|10556.42|10556.42|10556.42|10556.42|10556.42|0
1642779100000|2022-01-21 15:31:40|10555.82|10555.82|10556.42|10556.42|10556.42|10556.42|10555.82|10555.82|0
1642779110000|2022-01-21 15:31:50|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|0
1642779130000|2022-01-21 15:32:10|10558.77|10558.77|10558.77|10558.77|10558.77|10558.77|10558.77|10558.77|0
1642779140000|2022-01-21 15:32:20|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|0
1642779150000|2022-01-21 15:32:30|10557.21|10557.21|10557.21|10557.21|10557.21|10557.21|10557.21|10557.21|0
1642779160000|2022-01-21 15:32:40|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|0
1642779190000|2022-01-21 15:33:10|10560.12|10560.12|10560.12|10560.12|10560.12|10560.12|10560.12|10560.12|0
1642779210000|2022-01-21 15:33:30|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|0
1642779240000|2022-01-21 15:34:00|10560.27|10560.27|10560.74|10560.74|10560.74|10560.74|10560.27|10560.27|0
1642779250000|2022-01-21 15:34:10|10562.2|10562.2|10562.2|10562.2|10562.2|10562.2|10562.2|10562.2|0
1642779260000|2022-01-21 15:34:20|10562.67|10562.67|10562.67|10562.67|10562.67|10562.67|10562.67|10562.67|0
1642779270000|2022-01-21 15:34:30|10563.61|10563.61|10563.61|10563.61|10563.61|10563.61|10563.61|10563.61|0
1642779280000|2022-01-21 15:34:40|10564.7|10564.7|10569.01|10569.01|10569.01|10569.01|10564.7|10564.7|0
1642779290000|2022-01-21 15:34:50|10572.23|10572.23|10574.96|10574.96|10574.96|10574.96|10572.23|10572.23|0
1642779320000|2022-01-21 15:35:20|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|0
1642779330000|2022-01-21 15:35:30|10576.63|10576.63|10577.76|10577.76|10577.76|10577.76|10576.63|10576.63|0
1642779350000|2022-01-21 15:35:50|10578.23|10578.23|10578.81|10578.81|10578.81|10578.81|10578.23|10578.23|0
1642779360000|2022-01-21 15:36:00|10579.1|10579.1|10578.46|10578.46|10579.1|10579.1|10578.46|10578.46|0
1642779380000|2022-01-21 15:36:20|10579.91|10579.91|10580.64|10580.64|10580.64|10580.64|10579.91|10579.91|0
1642779410000|2022-01-21 15:36:50|10581.51|10581.51|10584.73|10584.73|10584.73|10584.73|10581.51|10581.51|0
1642779420000|2022-01-21 15:37:00|10585.2|10585.2|10586.14|10586.14|10586.14|10586.14|10585.2|10585.2|0
1642779430000|2022-01-21 15:37:10|10587.3|10587.3|10587.3|10587.3|10587.3|10587.3|10587.3|10587.3|0
1642779440000|2022-01-21 15:37:20|10587.9|10587.9|10589.46|10589.46|10589.46|10589.46|10587.9|10587.9|0
1642779460000|2022-01-21 15:37:40|10588.73|10588.73|10587.79|10587.79|10588.73|10588.73|10587.79|10587.79|0
1642779470000|2022-01-21 15:37:50|10586.7|10586.7|10584.15|10584.15|10586.7|10586.7|10584.15|10584.15|0
1642779480000|2022-01-21 15:38:00|10582.54|10582.54|10581.82|10581.82|10582.54|10582.54|10581.82|10581.82|0
1642779500000|2022-01-21 15:38:20|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|10582.91|0
1642779510000|2022-01-21 15:38:30|10582.44|10582.44|10582.91|10582.91|10583.38|10583.38|10582.44|10582.44|0
1642779530000|2022-01-21 15:38:50|10581.3|10581.3|10580.23|10580.23|10581.3|10581.3|10580.23|10580.23|0
1642779570000|2022-01-21 15:39:30|10581.84|10581.84|10581.84|10581.84|10581.84|10581.84|10581.84|10581.84|0
1642779580000|2022-01-21 15:39:40|10582.44|10582.44|10580.99|10580.99|10582.44|10582.44|10580.99|10580.99|0
1642779600000|2022-01-21 15:40:00|10578.8|10578.8|10575.58|10575.58|10578.8|10578.8|10575.58|10575.58|0
1642779610000|2022-01-21 15:40:10|10573.97|10573.97|10572.56|10572.56|10573.97|10573.97|10572.56|10572.56|0
1642779630000|2022-01-21 15:40:30|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|0
1642779660000|2022-01-21 15:41:00|10572.16|10572.16|10571.07|10571.07|10572.16|10572.16|10571.07|10571.07|0
1642779690000|2022-01-21 15:41:30|10569.94|10569.94|10568.82|10568.82|10569.94|10569.94|10568.82|10568.82|0
1642779710000|2022-01-21 15:41:50|10568.35|10568.35|10566.74|10566.74|10568.35|10568.35|10566.74|10566.74|0
1642779720000|2022-01-21 15:42:00|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|0
1642779730000|2022-01-21 15:42:10|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|0
1642779750000|2022-01-21 15:42:30|10568.35|10568.35|10568.35|10568.35|10568.35|10568.35|10568.35|10568.35|0
1642779760000|2022-01-21 15:42:40|10569.95|10569.95|10575.83|10575.83|10575.83|10575.83|10569.95|10569.95|0
1642779810000|2022-01-21 15:43:30|10574.22|10574.22|10574.22|10574.22|10574.22|10574.22|10574.22|10574.22|0
1642779820000|2022-01-21 15:43:40|10574.86|10574.86|10576.21|10576.21|10576.68|10576.68|10574.86|10574.86|0
1642779830000|2022-01-21 15:43:50|10577.3|10577.3|10577.3|10577.3|10577.3|10577.3|10577.3|10577.3|0
1642779850000|2022-01-21 15:44:10|10578.43|10578.43|10577.56|10577.56|10578.43|10578.43|10577.56|10577.56|0
1642779870000|2022-01-21 15:44:30|10578.72|10578.72|10579.45|10579.45|10579.45|10579.45|10578.72|10578.72|0
1642779920000|2022-01-21 15:45:20|10578.35|10578.35|10578.91|10578.91|10578.91|10578.91|10577.62|10577.62|0
1642779930000|2022-01-21 15:45:30|10577.75|10577.75|10578.07|10578.07|10578.07|10578.07|10577.75|10577.75|0
1642779980000|2022-01-21 15:46:20|10576.46|10576.46|10572.3|10572.3|10576.46|10576.46|10572.3|10572.3|0
1642779990000|2022-01-21 15:46:30|10572.01|10572.01|10572.01|10572.01|10572.01|10572.01|10572.01|10572.01|0
1642780000000|2022-01-21 15:46:40|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|0
1642780010000|2022-01-21 15:46:50|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|0
1642780020000|2022-01-21 15:47:00|10566.97|10566.97|10568.11|10568.11|10568.58|10568.58|10566.97|10566.97|0
1642780060000|2022-01-21 15:47:40|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|0
1642780070000|2022-01-21 15:47:50|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|0
1642780090000|2022-01-21 15:48:10|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|10566.01|0
1642780120000|2022-01-21 15:48:40|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|10567.62|0
1642780130000|2022-01-21 15:48:50|10569.07|10569.07|10568.35|10568.35|10569.07|10569.07|10568.35|10568.35|0
1642780140000|2022-01-21 15:49:00|10569.44|10569.44|10569.44|10569.44|10569.44|10569.44|10569.44|10569.44|0
1642780170000|2022-01-21 15:49:30|10569.73|10569.73|10571.34|10571.34|10571.34|10571.34|10569.73|10569.73|0
1642780190000|2022-01-21 15:49:50|10571.63|10571.63|10571.63|10571.63|10571.63|10571.63|10571.63|10571.63|0
1642780220000|2022-01-21 15:50:20|10572.72|10572.72|10573.19|10573.19|10573.19|10573.19|10572.72|10572.72|0
1642780230000|2022-01-21 15:50:30|10574.29|10574.29|10574.29|10574.29|10574.29|10574.29|10574.29|10574.29|0
1642780240000|2022-01-21 15:50:40|10575.74|10575.74|10578.45|10578.45|10578.45|10578.45|10575.74|10575.74|0
1642780250000|2022-01-21 15:50:50|10580.06|10580.06|10583.74|10583.74|10583.74|10583.74|10580.06|10580.06|0
1642780260000|2022-01-21 15:51:00|10585.15|10585.15|10585.62|10585.62|10585.62|10585.62|10585.15|10585.15|0
1642780270000|2022-01-21 15:51:10|10585.15|10585.15|10585.15|10585.15|10585.15|10585.15|10585.15|10585.15|0
1642780280000|2022-01-21 15:51:20|10588.37|10588.37|10588.37|10588.37|10588.37|10588.37|10588.37|10588.37|0
1642780300000|2022-01-21 15:51:40|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|10590.4|0
1642780320000|2022-01-21 15:52:00|10589.67|10589.67|10589.67|10589.67|10589.67|10589.67|10589.67|10589.67|0
1642780350000|2022-01-21 15:52:30|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|10588.06|0
1642780370000|2022-01-21 15:52:50|10586.97|10586.97|10586.97|10586.97|10586.97|10586.97|10586.97|10586.97|0
1642780380000|2022-01-21 15:53:00|10587.7|10587.7|10587.7|10587.7|10587.7|10587.7|10587.7|10587.7|0
1642780420000|2022-01-21 15:53:40|10588.63|10588.63|10588.63|10588.63|10588.63|10588.63|10588.63|10588.63|0
1642780440000|2022-01-21 15:54:00|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|0
1642780450000|2022-01-21 15:54:10|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|0
1642780460000|2022-01-21 15:54:20|10590.92|10590.92|10591.21|10591.21|10591.21|10591.21|10590.92|10590.92|0
1642780470000|2022-01-21 15:54:30|10592.82|10592.82|10594.43|10594.43|10594.43|10594.43|10592.82|10592.82|0
1642780500000|2022-01-21 15:55:00|10594.9|10594.9|10595.37|10595.37|10595.37|10595.37|10594.9|10594.9|0
1642780520000|2022-01-21 15:55:20|10597.56|10597.56|10598.29|10598.29|10600.84|10600.84|10597.56|10597.56|0
1642780540000|2022-01-21 15:55:40|10599.9|10599.9|10599.9|10599.9|10599.9|10599.9|10599.9|10599.9|0
1642780630000|2022-01-21 15:57:10|10597.71|10597.71|10595.46|10595.46|10597.71|10597.71|10595.46|10595.46|0
1642780640000|2022-01-21 15:57:20|10593.27|10593.27|10593.27|10593.27|10593.27|10593.27|10593.27|10593.27|0
1642780670000|2022-01-21 15:57:50|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|0
1642780680000|2022-01-21 15:58:00|10589.18|10589.18|10589.18|10589.18|10589.18|10589.18|10589.18|10589.18|0
1642780690000|2022-01-21 15:58:10|10588.71|10588.71|10586.16|10586.16|10588.71|10588.71|10586.16|10586.16|0
1642780700000|2022-01-21 15:58:20|10588.35|10588.35|10590.54|10590.54|10590.54|10590.54|10588.35|10588.35|0
1642780710000|2022-01-21 15:58:30|10588.94|10588.94|10588.94|10588.94|10588.94|10588.94|10588.94|10588.94|0
1642780720000|2022-01-21 15:58:40|10587.48|10587.48|10587.48|10587.48|10587.48|10587.48|10587.48|10587.48|0
1642780730000|2022-01-21 15:58:50|10586.9|10586.9|10586.43|10586.43|10586.9|10586.9|10586.43|10586.43|0
1642780740000|2022-01-21 15:59:00|10587.16|10587.16|10587.16|10587.16|10587.16|10587.16|10587.16|10587.16|0
1642780780000|2022-01-21 15:59:40|10587.76|10587.76|10587.76|10587.76|10587.76|10587.76|10587.76|10587.76|0
1642780800000|2022-01-21 16:00:00|10588.05|10588.05|10588.05|10588.05|10588.05|10588.05|10588.05|10588.05|0
1642780810000|2022-01-21 16:00:10|10588.52|10588.52|10588.52|10588.52|10588.99|10588.99|10588.52|10588.52|0
1642780830000|2022-01-21 16:00:30|10588.05|10588.05|10586.44|10586.44|10588.05|10588.05|10586.44|10586.44|0
1642780860000|2022-01-21 16:01:00|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|0
1642780980000|2022-01-21 16:03:00|10585.46|10585.46|10585.46|10585.46|10585.46|10585.46|10585.46|10585.46|0
1642780990000|2022-01-21 16:03:10|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|10585.92|0
1642781000000|2022-01-21 16:03:20|10587.53|10587.53|10587.53|10587.53|10587.53|10587.53|10587.53|10587.53|0
1642781010000|2022-01-21 16:03:30|10588.26|10588.26|10588.26|10588.26|10588.26|10588.26|10588.26|10588.26|0
1642781030000|2022-01-21 16:03:50|10588.99|10588.99|10588.62|10588.62|10588.99|10588.99|10587.89|10587.89|0
1642781040000|2022-01-21 16:04:00|10589.09|10589.09|10589.56|10589.56|10589.56|10589.56|10589.09|10589.09|0
1642781050000|2022-01-21 16:04:10|10590.29|10590.29|10589.56|10589.56|10590.29|10590.29|10589.56|10589.56|0
1642781080000|2022-01-21 16:04:40|10590.65|10590.65|10589.56|10589.56|10590.65|10590.65|10589.56|10589.56|0
1642781100000|2022-01-21 16:05:00|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|10590.65|0
1642781110000|2022-01-21 16:05:10|10591.38|10591.38|10589.93|10589.93|10591.38|10591.38|10589.93|10589.93|0
1642781140000|2022-01-21 16:05:40|10590.51|10590.51|10590.71|10590.71|10592.12|10592.12|10590.24|10590.24|0
1642781150000|2022-01-21 16:05:50|10591.58|10591.58|10592.99|10592.99|10592.99|10592.99|10591.58|10591.58|0
1642781180000|2022-01-21 16:06:20|10590.8|10590.8|10590.8|10590.8|10590.8|10590.8|10590.8|10590.8|0
1642781190000|2022-01-21 16:06:30|10591.38|10591.38|10593.57|10593.57|10593.57|10593.57|10591.38|10591.38|0
1642781210000|2022-01-21 16:06:50|10594.29|10594.29|10595.02|10595.02|10595.02|10595.02|10594.29|10594.29|0
1642781220000|2022-01-21 16:07:00|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|0
1642781230000|2022-01-21 16:07:10|10595|10595|10595|10595|10595|10595|10595|10595|0
1642781240000|2022-01-21 16:07:20|10592.81|10592.81|10592.81|10592.81|10592.81|10592.81|10592.81|10592.81|0
1642781260000|2022-01-21 16:07:40|10593.28|10593.28|10593.28|10593.28|10593.28|10593.28|10593.28|10593.28|0
1642781280000|2022-01-21 16:08:00|10596.57|10596.57|10596.1|10596.1|10596.57|10596.57|10596.1|10596.1|0
1642781300000|2022-01-21 16:08:20|10597.19|10597.19|10597.19|10597.19|10597.19|10597.19|10597.19|10597.19|0
1642781380000|2022-01-21 16:09:40|10597.48|10597.48|10597.19|10597.19|10597.48|10597.48|10597.19|10597.19|0
1642781390000|2022-01-21 16:09:50|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|0
1642781420000|2022-01-21 16:10:20|10595.52|10595.52|10595.52|10595.52|10595.52|10595.52|10595.52|10595.52|0
1642781450000|2022-01-21 16:10:50|10595.05|10595.05|10593.44|10593.44|10595.05|10595.05|10593.44|10593.44|0
1642781470000|2022-01-21 16:11:10|10594.54|10594.54|10594.54|10594.54|10594.54|10594.54|10594.54|10594.54|0
1642781490000|2022-01-21 16:11:30|10595|10595|10595.47|10595.47|10595.47|10595.47|10595|10595|0
1642781500000|2022-01-21 16:11:40|10597.08|10597.08|10597.08|10597.08|10597.08|10597.08|10597.08|10597.08|0
1642781510000|2022-01-21 16:11:50|10597.55|10597.55|10598.13|10598.13|10598.13|10598.13|10597.55|10597.55|0
1642781540000|2022-01-21 16:12:20|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|10597.04|0
1642781570000|2022-01-21 16:12:50|10596.75|10596.75|10596.75|10596.75|10596.75|10596.75|10596.75|10596.75|0
1642781580000|2022-01-21 16:13:00|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|0
1642781590000|2022-01-21 16:13:10|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|10598.21|0
1642781620000|2022-01-21 16:13:40|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|0
1642781630000|2022-01-21 16:13:50|10595.55|10595.55|10595.55|10595.55|10595.55|10595.55|10595.55|10595.55|0
1642781640000|2022-01-21 16:14:00|10595.08|10595.08|10593.47|10593.47|10595.08|10595.08|10593.47|10593.47|0
1642781650000|2022-01-21 16:14:10|10593.18|10593.18|10593.99|10593.99|10594.28|10594.28|10593.18|10593.18|0
1642781660000|2022-01-21 16:14:20|10594.71|10594.71|10596.68|10596.68|10596.97|10596.97|10594.71|10594.71|0
1642781690000|2022-01-21 16:14:50|10596.1|10596.1|10596.1|10596.1|10596.1|10596.1|10596.1|10596.1|0
1642781700000|2022-01-21 16:15:00|10595.16|10595.16|10595.16|10595.16|10595.16|10595.16|10595.16|10595.16|0
1642781720000|2022-01-21 16:15:20|10596.1|10596.1|10595.78|10595.78|10596.1|10596.1|10595.78|10595.78|0
1642781730000|2022-01-21 16:15:30|10596.07|10596.07|10594.97|10594.97|10596.07|10596.07|10594.97|10594.97|0
1642781760000|2022-01-21 16:16:00|10595.84|10595.84|10595.26|10595.26|10595.84|10595.84|10595.26|10595.26|0
1642781770000|2022-01-21 16:16:10|10594.79|10594.79|10594.79|10594.79|10594.79|10594.79|10594.79|10594.79|0
1642781830000|2022-01-21 16:17:10|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|0
1642781840000|2022-01-21 16:17:20|10596.11|10596.11|10596.11|10596.11|10596.11|10596.11|10596.11|10596.11|0
1642781850000|2022-01-21 16:17:30|10597.57|10597.57|10603.5|10603.5|10603.5|10603.5|10597.57|10597.57|0
1642781860000|2022-01-21 16:17:40|10605.11|10605.11|10606.16|10606.16|10606.45|10606.45|10605.11|10605.11|0
1642781880000|2022-01-21 16:18:00|10606.89|10606.89|10606.89|10606.89|10606.89|10606.89|10606.89|10606.89|0
1642781910000|2022-01-21 16:18:30|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|0
1642781920000|2022-01-21 16:18:40|10608.45|10608.45|10611.58|10611.58|10611.58|10611.58|10608.45|10608.45|0
1642781940000|2022-01-21 16:19:00|10611|10611|10609.4|10609.4|10611|10611|10609.4|10609.4|0
1642781950000|2022-01-21 16:19:10|10608.67|10608.67|10608.67|10608.67|10608.67|10608.67|10608.67|10608.67|0
1642781960000|2022-01-21 16:19:20|10609.4|10609.4|10608.46|10608.46|10609.4|10609.4|10608.46|10608.46|0
1642781970000|2022-01-21 16:19:30|10606.85|10606.85|10605.36|10605.36|10606.85|10606.85|10605.36|10605.36|0
1642781990000|2022-01-21 16:19:50|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|10603.17|0
1642782000000|2022-01-21 16:20:00|10602.44|10602.44|10602.44|10602.44|10602.44|10602.44|10602.44|10602.44|0
1642782020000|2022-01-21 16:20:20|10602.91|10602.91|10600.72|10600.72|10602.91|10602.91|10600.72|10600.72|0
1642782030000|2022-01-21 16:20:30|10600.25|10600.25|10598.64|10598.64|10600.25|10600.25|10598.64|10598.64|0
1642782040000|2022-01-21 16:20:40|10598.17|10598.17|10597.88|10597.88|10598.17|10598.17|10597.88|10597.88|0
1642782050000|2022-01-21 16:20:50|10598.46|10598.46|10598.46|10598.46|10598.46|10598.46|10598.46|10598.46|0
1642782060000|2022-01-21 16:21:00|10599.92|10599.92|10599.92|10599.92|10599.92|10599.92|10599.92|10599.92|0
1642782080000|2022-01-21 16:21:20|10601.53|10601.53|10604.48|10604.48|10604.48|10604.48|10601.53|10601.53|0
1642782130000|2022-01-21 16:22:10|10605.6|10605.6|10606.33|10606.33|10606.33|10606.33|10605.6|10605.6|0
1642782140000|2022-01-21 16:22:20|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|0
1642782150000|2022-01-21 16:22:30|10606.16|10606.16|10606.16|10606.16|10606.16|10606.16|10606.16|10606.16|0
1642782160000|2022-01-21 16:22:40|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|0
1642782170000|2022-01-21 16:22:50|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|0
1642782220000|2022-01-21 16:23:40|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|0
1642782230000|2022-01-21 16:23:50|10611.05|10611.05|10613.24|10613.24|10613.24|10613.24|10611.05|10611.05|0
1642782250000|2022-01-21 16:24:10|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|10613.82|0
1642782270000|2022-01-21 16:24:30|10614.54|10614.54|10614.54|10614.54|10614.54|10614.54|10614.54|10614.54|0
1642782280000|2022-01-21 16:24:40|10615.12|10615.12|10615.12|10615.12|10615.12|10615.12|10615.12|10615.12|0
1642782290000|2022-01-21 16:24:50|10616.22|10616.22|10615.12|10615.12|10616.22|10616.22|10615.12|10615.12|0
1642782300000|2022-01-21 16:25:00|10614.03|10614.03|10614.03|10614.03|10614.03|10614.03|10614.03|10614.03|0
1642782310000|2022-01-21 16:25:10|10614.5|10614.5|10612.02|10612.02|10614.5|10614.5|10612.02|10612.02|0
1642782320000|2022-01-21 16:25:20|10611.55|10611.55|10613.63|10613.63|10613.63|10613.63|10611.55|10611.55|0
1642782330000|2022-01-21 16:25:30|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|0
1642782350000|2022-01-21 16:25:50|10612.75|10612.75|10611.66|10611.66|10612.75|10612.75|10611.66|10611.66|0
1642782370000|2022-01-21 16:26:10|10613.11|10613.11|10611.5|10611.5|10613.11|10613.11|10611.5|10611.5|0
1642782390000|2022-01-21 16:26:30|10612.63|10612.63|10612.63|10612.63|10612.63|10612.63|10612.63|10612.63|0
1642782400000|2022-01-21 16:26:40|10611.69|10611.69|10611.58|10611.58|10612.16|10612.16|10611.58|10611.58|0
1642782420000|2022-01-21 16:27:00|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|0
1642782430000|2022-01-21 16:27:10|10610.85|10610.85|10612.11|10612.11|10612.11|10612.11|10609.91|10609.91|0
1642782440000|2022-01-21 16:27:20|10611.51|10611.51|10611.51|10611.51|10611.51|10611.51|10611.51|10611.51|0
1642782450000|2022-01-21 16:27:30|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|0
1642782470000|2022-01-21 16:27:50|10614.57|10614.57|10616.82|10616.82|10616.82|10616.82|10614.57|10614.57|0
1642782480000|2022-01-21 16:28:00|10617.29|10617.29|10618.42|10618.42|10618.42|10618.42|10617.29|10617.29|0
1642782490000|2022-01-21 16:28:10|10619.38|10619.38|10619.38|10619.38|10619.38|10619.38|10619.38|10619.38|0
1642782500000|2022-01-21 16:28:20|10620.34|10620.34|10619.22|10619.22|10620.34|10620.34|10619.22|10619.22|0
1642782520000|2022-01-21 16:28:40|10620.31|10620.31|10619.95|10619.95|10621.41|10621.41|10619.95|10619.95|0
1642782530000|2022-01-21 16:28:50|10621.15|10621.15|10621.15|10621.15|10621.15|10621.15|10621.15|10621.15|0
1642782540000|2022-01-21 16:29:00|10620.02|10620.02|10617.81|10617.81|10620.6|10620.6|10617.81|10617.81|0
1642782560000|2022-01-21 16:29:20|10618.28|10618.28|10618.28|10618.28|10618.28|10618.28|10618.28|10618.28|0
1642782570000|2022-01-21 16:29:30|10619.22|10619.22|10619.95|10619.95|10620.68|10620.68|10619.22|10619.22|0
1642782580000|2022-01-21 16:29:40|10621.05|10621.05|10619.38|10619.38|10621.05|10621.05|10617.92|10617.92|0
1642782590000|2022-01-21 16:29:50|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|0
1643012120000|2022-01-24 08:15:20|10486.13|10486.13|10486.13|10486.13|10486.13|10486.13|10486.13|10486.13|0
1643012130000|2022-01-24 08:15:30|10486.6|10486.6|10489.52|10489.52|10489.52|10489.52|10486.6|10486.6|0
1643012140000|2022-01-24 08:15:40|10494.34|10494.34|10494.92|10494.92|10494.92|10494.92|10494.34|10494.34|0
1643012160000|2022-01-24 08:16:00|10495.86|10495.86|10495.86|10495.86|10495.86|10495.86|10495.86|10495.86|0
1643012170000|2022-01-24 08:16:10|10497.47|10497.47|10497.47|10497.47|10497.47|10497.47|10497.47|10497.47|0
1643012200000|2022-01-24 08:16:40|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|0
1643012210000|2022-01-24 08:16:50|10493.32|10493.32|10491.71|10491.71|10493.32|10493.32|10491.71|10491.71|0
1643012230000|2022-01-24 08:17:10|10489.52|10489.52|10488.65|10488.65|10489.52|10489.52|10488.65|10488.65|0
1643012240000|2022-01-24 08:17:20|10488.36|10488.36|10487.53|10487.53|10488.36|10488.36|10486.95|10486.95|0
1643012250000|2022-01-24 08:17:30|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|0
1643012260000|2022-01-24 08:17:40|10481.25|10481.25|10480.52|10480.52|10481.25|10481.25|10480.52|10480.52|0
1643012280000|2022-01-24 08:18:00|10478.33|10478.33|10478.33|10478.33|10478.33|10478.33|10478.33|10478.33|0
1643012310000|2022-01-24 08:18:30|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|0
1643012320000|2022-01-24 08:18:40|10473.5|10473.5|10473.5|10473.5|10473.5|10473.5|10473.5|10473.5|0
1643012330000|2022-01-24 08:18:50|10475.11|10475.11|10476.79|10476.79|10477.73|10477.73|10474.91|10474.91|0
1643012340000|2022-01-24 08:19:00|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|0
1643012350000|2022-01-24 08:19:10|10485.39|10485.39|10487.47|10487.47|10487.47|10487.47|10485.39|10485.39|0
1643012360000|2022-01-24 08:19:20|10489.66|10489.66|10490.6|10490.6|10490.6|10490.6|10489.66|10489.66|0
1643012390000|2022-01-24 08:19:50|10492.79|10492.79|10493.88|10493.88|10493.88|10493.88|10492.79|10492.79|0
1643012410000|2022-01-24 08:20:10|10492.79|10492.79|10492.79|10492.79|10492.79|10492.79|10492.79|10492.79|0
1643012420000|2022-01-24 08:20:20|10492.32|10492.32|10498.31|10498.31|10498.31|10498.31|10492.32|10492.32|0
1643012430000|2022-01-24 08:20:30|10500.66|10500.66|10503.27|10503.27|10503.27|10503.27|10500.66|10500.66|0
1643012440000|2022-01-24 08:20:40|10504.88|10504.88|10506.48|10506.48|10506.48|10506.48|10504.88|10504.88|0
1643012450000|2022-01-24 08:20:50|10507.42|10507.42|10511.58|10511.58|10511.58|10511.58|10507.42|10507.42|0
1643012460000|2022-01-24 08:21:00|10512.71|10512.71|10517.05|10517.05|10518.66|10518.66|10512.71|10512.71|0
1643012480000|2022-01-24 08:21:20|10518.18|10518.18|10517.6|10517.6|10518.18|10518.18|10517.6|10517.6|0
1643012510000|2022-01-24 08:21:50|10514.38|10514.38|10514.38|10514.38|10514.38|10514.38|10514.38|10514.38|0
1643012530000|2022-01-24 08:22:10|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|10512.45|10512.45|0
1643012540000|2022-01-24 08:22:20|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|0
1643012560000|2022-01-24 08:22:40|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|0
1643012570000|2022-01-24 08:22:50|10511.71|10511.71|10511.24|10511.24|10511.71|10511.71|10511.24|10511.24|0
1643012590000|2022-01-24 08:23:10|10512.34|10512.34|10512.34|10512.34|10512.34|10512.34|10512.34|10512.34|0
1643012630000|2022-01-24 08:23:50|10511.87|10511.87|10512.34|10512.34|10512.34|10512.34|10511.87|10511.87|0
1643012640000|2022-01-24 08:24:00|10511.24|10511.24|10513.43|10513.43|10513.43|10513.43|10511.24|10511.24|0
1643012650000|2022-01-24 08:24:10|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|0
1643012700000|2022-01-24 08:25:00|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|0
1643012720000|2022-01-24 08:25:20|10512.45|10512.45|10512.45|10512.45|10512.45|10512.45|10512.45|10512.45|0
1643012740000|2022-01-24 08:25:40|10511.72|10511.72|10505.22|10505.22|10511.72|10511.72|10505.22|10505.22|0
1643012750000|2022-01-24 08:25:50|10503.61|10503.61|10505.22|10505.22|10505.22|10505.22|10503.61|10503.61|0
1643012760000|2022-01-24 08:26:00|10504.49|10504.49|10505.43|10505.43|10505.43|10505.43|10504.49|10504.49|0
1643012770000|2022-01-24 08:26:10|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|0
1643012800000|2022-01-24 08:26:40|10504.29|10504.29|10503.2|10503.2|10504.29|10504.29|10503.2|10503.2|0
1643012810000|2022-01-24 08:26:50|10500.59|10500.59|10500.67|10500.67|10502.28|10502.28|10499.07|10499.07|0
1643012820000|2022-01-24 08:27:00|10499.07|10499.07|10499.07|10499.07|10499.07|10499.07|10499.07|10499.07|0
1643012830000|2022-01-24 08:27:10|10500.16|10500.16|10498.55|10498.55|10500.16|10500.16|10498.55|10498.55|0
1643012840000|2022-01-24 08:27:20|10497.83|10497.83|10497.83|10497.83|10497.83|10497.83|10497.83|10497.83|0
1643012850000|2022-01-24 08:27:30|10496.89|10496.89|10496.89|10496.89|10496.89|10496.89|10496.89|10496.89|0
1643012890000|2022-01-24 08:28:10|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|0
1643012930000|2022-01-24 08:28:50|10500.74|10500.74|10502.35|10502.35|10502.35|10502.35|10500.74|10500.74|0
1643012940000|2022-01-24 08:29:00|10501.41|10501.41|10500.47|10500.47|10501.41|10501.41|10500.47|10500.47|0
1643012950000|2022-01-24 08:29:10|10500|10500|10500|10500|10500|10500|10500|10500|0
1643012970000|2022-01-24 08:29:30|10500.47|10500.47|10500.47|10500.47|10500.47|10500.47|10500.47|10500.47|0
1643012980000|2022-01-24 08:29:40|10500.94|10500.94|10500.94|10500.94|10500.94|10500.94|10500.94|10500.94|0
1643012990000|2022-01-24 08:29:50|10498.69|10498.69|10498.69|10498.69|10498.69|10498.69|10498.69|10498.69|0
1643013000000|2022-01-24 08:30:00|10499.42|10499.42|10500.61|10500.61|10500.61|10500.61|10499.42|10499.42|0
1643013010000|2022-01-24 08:30:10|10500.32|10500.32|10500.32|10500.32|10500.32|10500.32|10500.32|10500.32|0
1643013030000|2022-01-24 08:30:30|10501.78|10501.78|10502.51|10502.51|10502.51|10502.51|10501.78|10501.78|0
1643013050000|2022-01-24 08:30:50|10501.78|10501.78|10501.05|10501.05|10501.78|10501.78|10501.05|10501.05|0
1643013130000|2022-01-24 08:32:10|10500.58|10500.58|10500.58|10500.58|10500.58|10500.58|10500.58|10500.58|0
1643013160000|2022-01-24 08:32:40|10499.13|10499.13|10500.25|10500.25|10500.25|10500.25|10499.13|10499.13|0
1643013170000|2022-01-24 08:32:50|10503.47|10503.47|10502.38|10502.38|10503.47|10503.47|10502.38|10502.38|0
1643013190000|2022-01-24 08:33:10|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|0
1643013200000|2022-01-24 08:33:20|10496.14|10496.14|10496.59|10496.59|10497.75|10497.75|10496.14|10496.14|0
1643013220000|2022-01-24 08:33:40|10498.2|10498.2|10497.84|10497.84|10498.78|10498.78|10497.84|10497.84|0
1643013240000|2022-01-24 08:34:00|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|0
1643013250000|2022-01-24 08:34:10|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|10495.84|0
1643013290000|2022-01-24 08:34:50|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|0
1643013300000|2022-01-24 08:35:00|10500.67|10500.67|10500.67|10500.67|10500.67|10500.67|10500.67|10500.67|0
1643013310000|2022-01-24 08:35:10|10501.54|10501.54|10501.54|10501.54|10501.54|10501.54|10501.54|10501.54|0
1643013340000|2022-01-24 08:35:40|10499.93|10499.93|10499.93|10499.93|10499.93|10499.93|10499.93|10499.93|0
1643013390000|2022-01-24 08:36:30|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|10499.29|0
1643013410000|2022-01-24 08:36:50|10500.23|10500.23|10500.23|10500.23|10500.23|10500.23|10500.23|10500.23|0
1643013460000|2022-01-24 08:37:40|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|0
1643013480000|2022-01-24 08:38:00|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|0
1643013490000|2022-01-24 08:38:10|10496.4|10496.4|10496.4|10496.4|10496.4|10496.4|10496.4|10496.4|0
1643013500000|2022-01-24 08:38:20|10493.19|10493.19|10489.42|10489.42|10493.19|10493.19|10488.35|10488.35|0
1643013520000|2022-01-24 08:38:40|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|0
1643013540000|2022-01-24 08:39:00|10485.62|10485.62|10484.01|10484.01|10485.62|10485.62|10484.01|10484.01|0
1643013570000|2022-01-24 08:39:30|10480.79|10480.79|10479.67|10479.67|10480.79|10480.79|10479.67|10479.67|0
1643013580000|2022-01-24 08:39:40|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|0
1643013600000|2022-01-24 08:40:00|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|0
1643013670000|2022-01-24 08:41:10|10472.85|10472.85|10473.79|10473.79|10474.26|10474.26|10472.85|10472.85|0
1643013680000|2022-01-24 08:41:20|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|0
1643013690000|2022-01-24 08:41:30|10467.87|10467.87|10465.71|10465.71|10467.87|10467.87|10465.71|10465.71|0
1643013700000|2022-01-24 08:41:40|10467.31|10467.31|10466.99|10466.99|10467.31|10467.31|10466.99|10466.99|0
1643013710000|2022-01-24 08:41:50|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|0
1643013750000|2022-01-24 08:42:30|10463.05|10463.05|10461.64|10461.64|10463.05|10463.05|10461.64|10461.64|0
1643013780000|2022-01-24 08:43:00|10458.29|10458.29|10459.9|10459.9|10459.9|10459.9|10458.29|10458.29|0
1643013800000|2022-01-24 08:43:20|10455.67|10455.67|10446.46|10446.46|10455.67|10455.67|10446.46|10446.46|0
1643013820000|2022-01-24 08:43:40|10446.78|10446.78|10446.78|10446.78|10446.78|10446.78|10446.78|10446.78|0
1643013840000|2022-01-24 08:44:00|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|0
1643013870000|2022-01-24 08:44:30|10447.45|10447.45|10446.98|10446.98|10447.45|10447.45|10446.98|10446.98|0
1643013900000|2022-01-24 08:45:00|10444.63|10444.63|10442.89|10442.89|10444.63|10444.63|10442.89|10442.89|0
1643013930000|2022-01-24 08:45:30|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|0
1643013960000|2022-01-24 08:46:00|10442.33|10442.33|10442.33|10442.33|10442.33|10442.33|10442.33|10442.33|0
1643013990000|2022-01-24 08:46:30|10443.43|10443.43|10444.84|10444.84|10444.84|10444.84|10443.43|10443.43|0
1643014020000|2022-01-24 08:47:00|10445.16|10445.16|10442.43|10442.43|10445.16|10445.16|10442.43|10442.43|0
1643014030000|2022-01-24 08:47:10|10441.31|10441.31|10441.31|10441.31|10441.31|10441.31|10441.31|10441.31|0
1643014050000|2022-01-24 08:47:30|10442.4|10442.4|10442.4|10442.4|10442.4|10442.4|10442.4|10442.4|0
1643014060000|2022-01-24 08:47:40|10442.87|10442.87|10444.28|10444.28|10444.28|10444.28|10442.87|10442.87|0
1643014080000|2022-01-24 08:48:00|10445.15|10445.15|10444.68|10444.68|10445.15|10445.15|10444.68|10444.68|0
1643014110000|2022-01-24 08:48:30|10444.21|10444.21|10444.21|10444.21|10444.21|10444.21|10444.21|10444.21|0
1643014150000|2022-01-24 08:49:10|10443.12|10443.12|10444.21|10444.21|10444.21|10444.21|10443.12|10443.12|0
1643014160000|2022-01-24 08:49:20|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|0
1643014180000|2022-01-24 08:49:40|10433.83|10433.83|10433.11|10433.11|10433.83|10433.83|10433.11|10433.11|0
1643014190000|2022-01-24 08:49:50|10431.5|10431.5|10430.17|10430.17|10431.5|10431.5|10430.17|10430.17|0
1643014200000|2022-01-24 08:50:00|10429.08|10429.08|10425.79|10425.79|10429.08|10429.08|10425.79|10425.79|0
1643014210000|2022-01-24 08:50:10|10425.15|10425.15|10422.97|10422.97|10425.15|10425.15|10422.97|10422.97|0
1643014220000|2022-01-24 08:50:20|10424.42|10424.42|10421.2|10421.2|10424.42|10424.42|10421.2|10421.2|0
1643014260000|2022-01-24 08:51:00|10416.98|10416.98|10415.37|10415.37|10416.98|10416.98|10415.37|10415.37|0
1643014270000|2022-01-24 08:51:10|10415.84|10415.84|10415.37|10415.37|10415.84|10415.84|10415.37|10415.37|0
1643014290000|2022-01-24 08:51:30|10414.43|10414.43|10409.61|10409.61|10414.43|10414.43|10409.61|10409.61|0
1643014320000|2022-01-24 08:52:00|10409.29|10409.29|10409|10409|10409.29|10409.29|10408.7|10408.7|0
1643014330000|2022-01-24 08:52:10|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|0
1643014370000|2022-01-24 08:52:50|10408.48|10408.48|10405.26|10405.26|10408.48|10408.48|10403.66|10403.66|0
1643014380000|2022-01-24 08:53:00|10408.48|10408.48|10412.3|10412.3|10412.3|10412.3|10408.48|10408.48|0
1643014410000|2022-01-24 08:53:30|10410.69|10410.69|10410.69|10410.69|10410.69|10410.69|10410.69|10410.69|0
1643014420000|2022-01-24 08:53:40|10409.56|10409.56|10409.56|10409.56|10409.56|10409.56|10409.56|10409.56|0
1643014430000|2022-01-24 08:53:50|10405.18|10405.18|10393.81|10393.81|10405.18|10405.18|10393.81|10393.81|0
1643014440000|2022-01-24 08:54:00|10395.41|10395.41|10393.07|10393.07|10398.36|10398.36|10393.07|10393.07|0
1643014450000|2022-01-24 08:54:10|10388.24|10388.24|10381.09|10381.09|10391.46|10391.46|10381.09|10381.09|0
1643014460000|2022-01-24 08:54:20|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|0
1643014480000|2022-01-24 08:54:40|10375.41|10375.41|10375.41|10375.41|10375.41|10375.41|10375.41|10375.41|0
1643014500000|2022-01-24 08:55:00|10374.47|10374.47|10371.56|10371.56|10374.47|10374.47|10371.56|10371.56|0
1643014520000|2022-01-24 08:55:20|10376.39|10376.39|10378|10378|10378|10378|10376.39|10376.39|0
1643014570000|2022-01-24 08:56:10|10375.81|10375.81|10375.81|10375.81|10375.81|10375.81|10375.81|10375.81|0
1643014580000|2022-01-24 08:56:20|10372.59|10372.59|10367.26|10367.26|10376.69|10376.69|10367.26|10367.26|0
1643014600000|2022-01-24 08:56:40|10365.81|10365.81|10363.62|10363.62|10365.81|10365.81|10363.62|10363.62|0
1643014610000|2022-01-24 08:56:50|10362.97|10362.97|10362.33|10362.33|10362.97|10362.97|10362.33|10362.33|0
1643014620000|2022-01-24 08:57:00|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|0
1643014630000|2022-01-24 08:57:10|10361.28|10361.28|10353.98|10353.98|10361.28|10361.28|10353.98|10353.98|0
1643014640000|2022-01-24 08:57:20|10355.59|10355.59|10353.73|10353.73|10356.75|10356.75|10353.73|10353.73|0
1643014660000|2022-01-24 08:57:40|10352.64|10352.64|10352.64|10352.64|10352.64|10352.64|10352.64|10352.64|0
1643014690000|2022-01-24 08:58:10|10352.31|10352.31|10352.31|10352.31|10352.31|10352.31|10352.31|10352.31|0
1643014720000|2022-01-24 08:58:40|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|0
1643014730000|2022-01-24 08:58:50|10348.92|10348.92|10358.86|10358.86|10358.86|10358.86|10348.92|10348.92|0
1643014740000|2022-01-24 08:59:00|10357.26|10357.26|10355.65|10355.65|10357.26|10357.26|10355.65|10355.65|0
1643014760000|2022-01-24 08:59:20|10357.26|10357.26|10357.58|10357.58|10357.58|10357.58|10357.26|10357.26|0
1643014780000|2022-01-24 08:59:40|10357.26|10357.26|10357.26|10357.26|10357.26|10357.26|10357.26|10357.26|0
1643014810000|2022-01-24 09:00:10|10356.53|10356.53|10354.6|10354.6|10356.53|10356.53|10354.6|10354.6|0
1643014850000|2022-01-24 09:00:50|10355.33|10355.33|10355.33|10355.33|10355.33|10355.33|10355.33|10355.33|0
1643014880000|2022-01-24 09:01:20|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|0
1643014920000|2022-01-24 09:02:00|10357.67|10357.67|10357.67|10357.67|10357.67|10357.67|10357.67|10357.67|0
1643014940000|2022-01-24 09:02:20|10354.38|10354.38|10354.38|10354.38|10354.38|10354.38|10354.38|10354.38|0
1643014960000|2022-01-24 09:02:40|10354.67|10354.67|10354.67|10354.67|10354.67|10354.67|10354.67|10354.67|0
1643015000000|2022-01-24 09:03:20|10353.51|10353.51|10353.51|10353.51|10353.51|10353.51|10353.51|10353.51|0
1643015030000|2022-01-24 09:03:50|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|0
1643015040000|2022-01-24 09:04:00|10351.9|10351.9|10353.51|10353.51|10353.51|10353.51|10351.9|10351.9|0
1643015050000|2022-01-24 09:04:10|10352.1|10352.1|10352.77|10352.77|10353.71|10353.71|10352.1|10352.1|0
1643015060000|2022-01-24 09:04:20|10354.91|10354.91|10356.15|10356.15|10356.15|10356.15|10353.24|10353.24|0
1643015070000|2022-01-24 09:04:30|10356.62|10356.62|10358.07|10358.07|10358.07|10358.07|10356.62|10356.62|0
1643015080000|2022-01-24 09:04:40|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|0
1643015100000|2022-01-24 09:05:00|10364.5|10364.5|10366.38|10366.38|10366.38|10366.38|10364.5|10364.5|0
1643015110000|2022-01-24 09:05:10|10369.6|10369.6|10369.6|10369.6|10369.6|10369.6|10369.6|10369.6|0
1643015120000|2022-01-24 09:05:20|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|0
1643015130000|2022-01-24 09:05:30|10369.75|10369.75|10364.93|10364.93|10369.75|10369.75|10363.32|10363.32|0
1643015140000|2022-01-24 09:05:40|10366.54|10366.54|10366.54|10366.54|10366.54|10366.54|10366.54|10366.54|0
1643015190000|2022-01-24 09:06:30|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|0
1643015210000|2022-01-24 09:06:50|10366.69|10366.69|10366.69|10366.69|10366.69|10366.69|10366.69|10366.69|0
1643015260000|2022-01-24 09:07:40|10367.56|10367.56|10367.89|10367.89|10367.89|10367.89|10367.56|10367.56|0
1643015280000|2022-01-24 09:08:00|10361.45|10361.45|10364.67|10364.67|10364.67|10364.67|10361.45|10361.45|0
1643015290000|2022-01-24 09:08:10|10365.4|10365.4|10372.12|10372.12|10372.12|10372.12|10365.4|10365.4|0
1643015300000|2022-01-24 09:08:20|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|0
1643015330000|2022-01-24 09:08:50|10373.14|10373.14|10373.14|10373.14|10373.14|10373.14|10373.14|10373.14|0
1643015340000|2022-01-24 09:09:00|10373.61|10373.61|10373.61|10373.61|10373.61|10373.61|10373.61|10373.61|0
1643015360000|2022-01-24 09:09:20|10372.88|10372.88|10372.88|10372.88|10372.88|10372.88|10372.88|10372.88|0
1643015380000|2022-01-24 09:09:40|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|0
1643015390000|2022-01-24 09:09:50|10370.39|10370.39|10367.33|10367.33|10370.39|10370.39|10367.33|10367.33|0
1643015400000|2022-01-24 09:10:00|10366.6|10366.6|10365.51|10365.51|10366.6|10366.6|10365.51|10365.51|0
1643015420000|2022-01-24 09:10:20|10364.57|10364.57|10364.57|10364.57|10364.57|10364.57|10364.57|10364.57|0
1643015440000|2022-01-24 09:10:40|10363.63|10363.63|10357.74|10357.74|10363.63|10363.63|10357.74|10357.74|0
1643015460000|2022-01-24 09:11:00|10357.27|10357.27|10350.83|10350.83|10357.27|10357.27|10350.83|10350.83|0
1643015480000|2022-01-24 09:11:20|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|0
1643015500000|2022-01-24 09:11:40|10352.03|10352.03|10352.03|10352.03|10352.03|10352.03|10352.03|10352.03|0
1643015510000|2022-01-24 09:11:50|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|0
1643015520000|2022-01-24 09:12:00|10354.38|10354.38|10352.04|10352.04|10354.38|10354.38|10352.04|10352.04|0
1643015540000|2022-01-24 09:12:20|10356.87|10356.87|10357.33|10357.33|10357.33|10357.33|10356.87|10356.87|0
1643015550000|2022-01-24 09:12:30|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|0
1643015570000|2022-01-24 09:12:50|10352.51|10352.51|10354.12|10354.12|10354.12|10354.12|10352.51|10352.51|0
1643015580000|2022-01-24 09:13:00|10354.85|10354.85|10355.97|10355.97|10355.97|10355.97|10354.85|10354.85|0
1643015590000|2022-01-24 09:13:10|10352.97|10352.97|10352.97|10352.97|10352.97|10352.97|10352.97|10352.97|0
1643015600000|2022-01-24 09:13:20|10353.57|10353.57|10353.57|10353.57|10353.57|10353.57|10353.57|10353.57|0
1643015630000|2022-01-24 09:13:50|10352.12|10352.12|10352.12|10352.12|10352.12|10352.12|10352.12|10352.12|0
1643015640000|2022-01-24 09:14:00|10350.99|10350.99|10350.99|10350.99|10350.99|10350.99|10350.99|10350.99|0
1643015660000|2022-01-24 09:14:20|10346.17|10346.17|10346.17|10346.17|10346.17|10346.17|10346.17|10346.17|0
1643015690000|2022-01-24 09:14:50|10345.07|10345.07|10345.07|10345.07|10346.17|10346.17|10345.07|10345.07|0
1643015700000|2022-01-24 09:15:00|10346.17|10346.17|10346.17|10346.17|10346.17|10346.17|10346.17|10346.17|0
1643015710000|2022-01-24 09:15:10|10345.57|10345.57|10345.57|10345.57|10345.57|10345.57|10345.57|10345.57|0
1643015780000|2022-01-24 09:16:20|10343.38|10343.38|10339.62|10339.62|10343.38|10343.38|10339.62|10339.62|0
1643015790000|2022-01-24 09:16:30|10339.15|10339.15|10337.54|10337.54|10339.15|10339.15|10337.54|10337.54|0
1643015800000|2022-01-24 09:16:40|10335.93|10335.93|10335.93|10335.93|10335.93|10335.93|10335.93|10335.93|0
1643015840000|2022-01-24 09:17:20|10335.35|10335.35|10333.17|10333.17|10335.93|10335.93|10333.17|10333.17|0
1643015850000|2022-01-24 09:17:30|10332.04|10332.04|10332.04|10332.04|10332.04|10332.04|10332.04|10332.04|0
1643015880000|2022-01-24 09:18:00|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|0
1643015890000|2022-01-24 09:18:10|10335.25|10335.25|10334.74|10334.74|10335.25|10335.25|10332.55|10332.55|0
1643015910000|2022-01-24 09:18:30|10335.47|10335.47|10335.47|10335.47|10335.47|10335.47|10335.47|10335.47|0
1643015920000|2022-01-24 09:18:40|10332.65|10332.65|10333.12|10333.12|10333.59|10333.59|10332.65|10332.65|0
1643015930000|2022-01-24 09:18:50|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|0
1643015960000|2022-01-24 09:19:20|10334.53|10334.53|10340.34|10340.34|10340.34|10340.34|10334.06|10334.06|0
1643015980000|2022-01-24 09:19:40|10341.79|10341.79|10341.79|10341.79|10341.79|10341.79|10341.79|10341.79|0
1643016000000|2022-01-24 09:20:00|10342.89|10342.89|10342.89|10342.89|10342.89|10342.89|10342.89|10342.89|0
1643016030000|2022-01-24 09:20:30|10346.1|10346.1|10346.1|10346.1|10346.1|10346.1|10346.1|10346.1|0
1643016040000|2022-01-24 09:20:40|10346.68|10346.68|10348.09|10348.09|10348.09|10348.09|10346.68|10346.68|0
1643016090000|2022-01-24 09:21:30|10346.48|10346.48|10346.48|10346.48|10346.48|10346.48|10346.48|10346.48|0
1643016100000|2022-01-24 09:21:40|10345.39|10345.39|10345.39|10345.39|10345.39|10345.39|10345.39|10345.39|0
1643016120000|2022-01-24 09:22:00|10344.66|10344.66|10346.27|10346.27|10346.27|10346.27|10344.66|10344.66|0
1643016140000|2022-01-24 09:22:20|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|0
1643016200000|2022-01-24 09:23:20|10345.76|10345.76|10345.76|10345.76|10345.76|10345.76|10345.76|10345.76|0
1643016210000|2022-01-24 09:23:30|10348.97|10348.97|10348.97|10348.97|10348.97|10348.97|10348.97|10348.97|0
1643016230000|2022-01-24 09:23:50|10349.7|10349.7|10349.7|10349.7|10349.7|10349.7|10349.7|10349.7|0
1643016310000|2022-01-24 09:25:10|10354.52|10354.52|10361.2|10361.2|10361.2|10361.2|10354.52|10354.52|0
1643016320000|2022-01-24 09:25:20|10360.55|10360.55|10360.55|10360.55|10360.55|10360.55|10360.55|10360.55|0
1643016360000|2022-01-24 09:26:00|10362.16|10362.16|10362.16|10362.16|10362.16|10362.16|10362.16|10362.16|0
1643016370000|2022-01-24 09:26:10|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|0
1643016380000|2022-01-24 09:26:20|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|0
1643016420000|2022-01-24 09:27:00|10369.79|10369.79|10368.58|10368.58|10369.79|10369.79|10368.18|10368.18|0
1643016430000|2022-01-24 09:27:10|10368|10368|10368|10368|10368|10368|10368|10368|0
1643016440000|2022-01-24 09:27:20|10369.61|10369.61|10369.61|10369.61|10369.61|10369.61|10369.61|10369.61|0
1643016520000|2022-01-24 09:28:40|10373.99|10373.99|10373.99|10373.99|10373.99|10373.99|10373.99|10373.99|0
1643016530000|2022-01-24 09:28:50|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|0
1643016540000|2022-01-24 09:29:00|10370.19|10370.19|10370.19|10370.19|10370.19|10370.19|10370.19|10370.19|0
1643016560000|2022-01-24 09:29:20|10369.47|10369.47|10368.53|10368.53|10369.47|10369.47|10368.53|10368.53|0
1643016570000|2022-01-24 09:29:30|10369|10369|10369|10369|10369|10369|10369|10369|0
1643016600000|2022-01-24 09:30:00|10368.19|10368.19|10367.46|10367.46|10368.19|10368.19|10367.46|10367.46|0
1643016610000|2022-01-24 09:30:10|10370.68|10370.68|10370.68|10370.68|10370.68|10370.68|10370.68|10370.68|0
1643016620000|2022-01-24 09:30:20|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|0
1643016640000|2022-01-24 09:30:40|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|0
1643016660000|2022-01-24 09:31:00|10367.62|10367.62|10367.51|10367.51|10368.09|10368.09|10367.51|10367.51|0
1643016670000|2022-01-24 09:31:10|10366.91|10366.91|10366.91|10366.91|10366.91|10366.91|10366.91|10366.91|0
1643016690000|2022-01-24 09:31:30|10365.03|10365.03|10365.03|10365.03|10365.03|10365.03|10365.03|10365.03|0
1643016710000|2022-01-24 09:31:50|10366.64|10366.64|10367.58|10367.58|10367.58|10367.58|10366.64|10366.64|0
1643016750000|2022-01-24 09:32:30|10365.97|10365.97|10365.97|10365.97|10365.97|10365.97|10365.97|10365.97|0
1643016770000|2022-01-24 09:32:50|10364.36|10364.36|10364.36|10364.36|10364.36|10364.36|10364.36|10364.36|0
1643016800000|2022-01-24 09:33:20|10359.98|10359.98|10359.98|10359.98|10359.98|10359.98|10359.98|10359.98|0
1643016930000|2022-01-24 09:35:30|10360.92|10360.92|10360.92|10360.92|10360.92|10360.92|10360.92|10360.92|0
1643016940000|2022-01-24 09:35:40|10360.19|10360.19|10358.63|10358.63|10360.19|10360.19|10358.63|10358.63|0
1643016960000|2022-01-24 09:36:00|10360.82|10360.82|10360.35|10360.35|10360.82|10360.82|10360.35|10360.35|0
1643017000000|2022-01-24 09:36:40|10366.11|10366.11|10366.11|10366.11|10366.11|10366.11|10366.11|10366.11|0
1643017010000|2022-01-24 09:36:50|10367.72|10367.72|10367.72|10367.72|10367.72|10367.72|10367.72|10367.72|0
1643017020000|2022-01-24 09:37:00|10369.18|10369.18|10372.39|10372.39|10372.39|10372.39|10369.18|10369.18|0
1643017060000|2022-01-24 09:37:40|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|0
1643017080000|2022-01-24 09:38:00|10372.39|10372.39|10372.39|10372.39|10372.39|10372.39|10372.39|10372.39|0
1643017110000|2022-01-24 09:38:30|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|0
1643017120000|2022-01-24 09:38:40|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|0
1643017130000|2022-01-24 09:38:50|10370.78|10370.78|10370.78|10370.78|10370.78|10370.78|10370.78|10370.78|0
1643017150000|2022-01-24 09:39:10|10370.06|10370.06|10368.45|10368.45|10370.06|10370.06|10368.45|10368.45|0
1643017160000|2022-01-24 09:39:20|10371.67|10371.67|10370.06|10370.06|10371.67|10371.67|10370.06|10370.06|0
1643017180000|2022-01-24 09:39:40|10368.45|10368.45|10370.06|10370.06|10370.06|10370.06|10368.45|10368.45|0
1643017190000|2022-01-24 09:39:50|10358.53|10358.53|10361.75|10361.75|10361.75|10361.75|10358.53|10358.53|0
1643017200000|2022-01-24 09:40:00|10356.92|10356.92|10351.56|10351.56|10356.92|10356.92|10351.56|10351.56|0
1643017210000|2022-01-24 09:40:10|10352.43|10352.43|10359.8|10359.8|10359.8|10359.8|10352.43|10352.43|0
1643017220000|2022-01-24 09:40:20|10361.41|10361.41|10361.41|10361.41|10361.41|10361.41|10361.41|10361.41|0
1643017230000|2022-01-24 09:40:30|10358.13|10358.13|10358.13|10358.13|10359.73|10359.73|10358.13|10358.13|0
1643017240000|2022-01-24 09:40:40|10362.95|10362.95|10359.73|10359.73|10362.95|10362.95|10359.73|10359.73|0
1643017250000|2022-01-24 09:40:50|10358.13|10358.13|10361.34|10361.34|10361.34|10361.34|10358.13|10358.13|0
1643017260000|2022-01-24 09:41:00|10356.72|10356.72|10355.11|10355.11|10356.72|10356.72|10355.11|10355.11|0
1643017270000|2022-01-24 09:41:10|10354.24|10354.24|10355.85|10355.85|10355.85|10355.85|10354.24|10354.24|0
1643017290000|2022-01-24 09:41:30|10356.94|10356.94|10346.83|10346.83|10356.94|10356.94|10346.83|10346.83|0
1643017300000|2022-01-24 09:41:40|10346.25|10346.25|10342.71|10342.71|10346.25|10346.25|10342.71|10342.71|0
1643017320000|2022-01-24 09:42:00|10341.59|10341.59|10341.59|10341.59|10341.59|10341.59|10341.59|10341.59|0
1643017330000|2022-01-24 09:42:10|10336.76|10336.76|10336.76|10336.76|10336.76|10336.76|10336.76|10336.76|0
1643017380000|2022-01-24 09:43:00|10339.98|10339.98|10339.98|10339.98|10339.98|10339.98|10339.98|10339.98|0
1643017390000|2022-01-24 09:43:10|10338.1|10338.1|10337.48|10337.48|10338.57|10338.57|10337.48|10337.48|0
1643017400000|2022-01-24 09:43:20|10335.87|10335.87|10335.87|10335.87|10335.87|10335.87|10335.87|10335.87|0
1643017410000|2022-01-24 09:43:30|10336.34|10336.34|10336.34|10336.34|10336.34|10336.34|10336.34|10336.34|0
1643017450000|2022-01-24 09:44:10|10333.12|10333.12|10334.73|10334.73|10334.73|10334.73|10333.12|10333.12|0
1643017460000|2022-01-24 09:44:20|10334.26|10334.26|10334.26|10334.26|10334.26|10334.26|10334.26|10334.26|0
1643017470000|2022-01-24 09:44:30|10333.79|10333.79|10333.79|10333.79|10333.79|10333.79|10333.79|10333.79|0
1643017490000|2022-01-24 09:44:50|10333.06|10333.06|10328.68|10328.68|10333.06|10333.06|10328.68|10328.68|0
1643017500000|2022-01-24 09:45:00|10328.97|10328.97|10328.97|10328.97|10328.97|10328.97|10328.97|10328.97|0
1643017510000|2022-01-24 09:45:10|10328.24|10328.24|10326.83|10326.83|10328.24|10328.24|10326.83|10326.83|0
1643017520000|2022-01-24 09:45:20|10327.56|10327.56|10328.66|10328.66|10328.66|10328.66|10327.56|10327.56|0
1643017540000|2022-01-24 09:45:40|10329.59|10329.59|10329.59|10329.59|10329.59|10329.59|10329.59|10329.59|0
1643017560000|2022-01-24 09:46:00|10325.21|10325.21|10324.12|10324.12|10325.21|10325.21|10324.12|10324.12|0
1643017570000|2022-01-24 09:46:10|10323.39|10323.39|10323.39|10323.39|10323.39|10323.39|10323.39|10323.39|0
1643017590000|2022-01-24 09:46:30|10318.77|10318.77|10318.01|10318.01|10318.77|10318.77|10318.01|10318.01|0
1643017600000|2022-01-24 09:46:40|10313.18|10313.18|10311.22|10311.22|10313.76|10313.76|10310.93|10310.93|0
1643017620000|2022-01-24 09:47:00|10312.83|10312.83|10313.3|10313.3|10313.3|10313.3|10312.83|10312.83|0
1643017640000|2022-01-24 09:47:20|10313.88|10313.88|10313.88|10313.88|10313.88|10313.88|10313.88|10313.88|0
1643017700000|2022-01-24 09:48:20|10313.75|10313.75|10313.75|10313.75|10313.75|10313.75|10313.75|10313.75|0
1643017730000|2022-01-24 09:48:50|10316.97|10316.97|10316.97|10316.97|10316.97|10316.97|10316.97|10316.97|0
1643017750000|2022-01-24 09:49:10|10317.7|10317.7|10322.08|10322.08|10322.08|10322.08|10317.7|10317.7|0
1643017760000|2022-01-24 09:49:20|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|0
1643017770000|2022-01-24 09:49:30|10323.98|10323.98|10326.47|10326.47|10327.92|10327.92|10323.98|10323.98|0
1643017780000|2022-01-24 09:49:40|10328.66|10328.66|10328.66|10328.66|10328.66|10328.66|10328.66|10328.66|0
1643017790000|2022-01-24 09:49:50|10331.94|10331.94|10331.94|10331.94|10331.94|10331.94|10331.94|10331.94|0
1643017800000|2022-01-24 09:50:00|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|0
1643017810000|2022-01-24 09:50:10|10337.86|10337.86|10337.86|10337.86|10337.86|10337.86|10337.86|10337.86|0
1643017820000|2022-01-24 09:50:20|10336.66|10336.66|10336.66|10336.66|10336.66|10336.66|10336.66|10336.66|0
1643017830000|2022-01-24 09:50:30|10339.88|10339.88|10339.88|10339.88|10339.88|10339.88|10339.88|10339.88|0
1643017850000|2022-01-24 09:50:50|10340.48|10340.48|10341.29|10341.29|10341.29|10341.29|10339.88|10339.88|0
1643017860000|2022-01-24 09:51:00|10342.74|10342.74|10342.74|10342.74|10342.74|10342.74|10342.74|10342.74|0
1643017870000|2022-01-24 09:51:10|10344.35|10344.35|10344.35|10344.35|10344.35|10344.35|10344.35|10344.35|0
1643017880000|2022-01-24 09:51:20|10345.81|10345.81|10344.71|10344.71|10345.81|10345.81|10344.71|10344.71|0
1643017910000|2022-01-24 09:51:50|10343.1|10343.1|10343.57|10343.57|10343.57|10343.57|10343.1|10343.1|0
1643017920000|2022-01-24 09:52:00|10342.48|10342.48|10336.05|10336.05|10342.48|10342.48|10336.05|10336.05|0
1643017950000|2022-01-24 09:52:30|10335.11|10335.11|10335.11|10335.11|10335.11|10335.11|10335.11|10335.11|0
1643017960000|2022-01-24 09:52:40|10333.65|10333.65|10332.71|10332.71|10333.65|10333.65|10332.71|10332.71|0
1643017970000|2022-01-24 09:52:50|10333|10333|10330.38|10330.38|10333|10333|10330.38|10330.38|0
1643018000000|2022-01-24 09:53:20|10329.28|10329.28|10329.28|10329.28|10329.28|10329.28|10329.28|10329.28|0
1643018010000|2022-01-24 09:53:30|10328.34|10328.34|10320.3|10320.3|10328.34|10328.34|10320.3|10320.3|0
1643018030000|2022-01-24 09:53:50|10319.57|10319.57|10318.69|10318.69|10320.3|10320.3|10317.08|10317.08|0
1643018040000|2022-01-24 09:54:00|10321.91|10321.91|10321.91|10321.91|10321.91|10321.91|10321.91|10321.91|0
1643018100000|2022-01-24 09:55:00|10323|10323|10323|10323|10323|10323|10323|10323|0
1643018120000|2022-01-24 09:55:20|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|0
1643018130000|2022-01-24 09:55:30|10321.18|10321.18|10320.45|10320.45|10321.18|10321.18|10320.45|10320.45|0
1643018140000|2022-01-24 09:55:40|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|0
1643018150000|2022-01-24 09:55:50|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|10318.58|0
1643018160000|2022-01-24 09:56:00|10319.04|10319.04|10319.51|10319.51|10319.51|10319.51|10319.04|10319.04|0
1643018190000|2022-01-24 09:56:30|10321.39|10321.39|10321.39|10321.39|10321.39|10321.39|10321.39|10321.39|0
1643018210000|2022-01-24 09:56:50|10325.08|10325.08|10325.08|10325.08|10325.08|10325.08|10325.08|10325.08|0
1643018220000|2022-01-24 09:57:00|10328.3|10328.3|10329.02|10329.02|10329.02|10329.02|10328.3|10328.3|0
1643018270000|2022-01-24 09:57:50|10328.73|10328.73|10328.73|10328.73|10328.73|10328.73|10328.73|10328.73|0
1643018350000|2022-01-24 09:59:10|10330.34|10330.34|10330.34|10330.34|10330.34|10330.34|10330.34|10330.34|0
1643018360000|2022-01-24 09:59:20|10331.95|10331.95|10331.95|10331.95|10331.95|10331.95|10331.95|10331.95|0
1643018400000|2022-01-24 10:00:00|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|0
1643018410000|2022-01-24 10:00:10|10333.15|10333.15|10333.62|10333.62|10333.62|10333.62|10333.15|10333.15|0
1643018450000|2022-01-24 10:00:50|10328.79|10328.79|10326.4|10326.4|10328.79|10328.79|10326.4|10326.4|0
1643018470000|2022-01-24 10:01:10|10327.5|10327.5|10327.5|10327.5|10327.5|10327.5|10327.5|10327.5|0
1643018480000|2022-01-24 10:01:20|10325.7|10325.7|10325.1|10325.1|10325.7|10325.7|10325.1|10325.1|0
1643018500000|2022-01-24 10:01:40|10324.37|10324.37|10322.65|10322.65|10325.35|10325.35|10322.65|10322.65|0
1643018520000|2022-01-24 10:02:00|10321.04|10321.04|10320.57|10320.57|10321.04|10321.04|10320.57|10320.57|0
1643018540000|2022-01-24 10:02:20|10319.12|10319.12|10319.7|10319.7|10319.7|10319.7|10318.83|10318.83|0
1643018560000|2022-01-24 10:02:40|10318.24|10318.24|10318.53|10318.53|10318.53|10318.53|10318.24|10318.24|0
1643018570000|2022-01-24 10:02:50|10313.71|10313.71|10315.32|10315.32|10315.32|10315.32|10313.71|10313.71|0
1643018600000|2022-01-24 10:03:20|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|0
1643018630000|2022-01-24 10:03:50|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|0
1643018650000|2022-01-24 10:04:10|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|0
1643018690000|2022-01-24 10:04:50|10310.36|10310.36|10308.48|10308.48|10310.36|10310.36|10308.48|10308.48|0
1643018700000|2022-01-24 10:05:00|10312.17|10312.17|10312.17|10312.17|10312.17|10312.17|10312.17|10312.17|0
1643018720000|2022-01-24 10:05:20|10313.78|10313.78|10313.78|10313.78|10313.78|10313.78|10313.78|10313.78|0
1643018750000|2022-01-24 10:05:50|10312.17|10312.17|10312.17|10312.17|10312.17|10312.17|10312.17|10312.17|0
1643018770000|2022-01-24 10:06:10|10310.56|10310.56|10306.63|10306.63|10310.56|10310.56|10306.63|10306.63|0
1643018780000|2022-01-24 10:06:20|10305.9|10305.9|10305.9|10305.9|10305.9|10305.9|10305.9|10305.9|0
1643018790000|2022-01-24 10:06:30|10303.82|10303.82|10303.53|10303.53|10303.82|10303.82|10303.53|10303.53|0
1643018800000|2022-01-24 10:06:40|10302.8|10302.8|10298.94|10298.94|10302.8|10302.8|10298.94|10298.94|0
1643018850000|2022-01-24 10:07:30|10299.66|10299.66|10300.39|10300.39|10300.39|10300.39|10299.66|10299.66|0
1643018870000|2022-01-24 10:07:50|10301.49|10301.49|10301.49|10301.49|10301.49|10301.49|10301.49|10301.49|0
1643018880000|2022-01-24 10:08:00|10300.39|10300.39|10300.39|10300.39|10300.39|10300.39|10300.39|10300.39|0
1643018890000|2022-01-24 10:08:10|10298.98|10298.98|10292.7|10292.7|10298.98|10298.98|10292.7|10292.7|0
1643018910000|2022-01-24 10:08:30|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|0
1643018920000|2022-01-24 10:08:40|10294.72|10294.72|10292.98|10292.98|10294.72|10294.72|10292.98|10292.98|0
1643018930000|2022-01-24 10:08:50|10292.34|10292.34|10292.98|10292.98|10292.98|10292.98|10292.34|10292.34|0
1643018940000|2022-01-24 10:09:00|10293.45|10293.45|10293.45|10293.45|10293.45|10293.45|10293.45|10293.45|0
1643018970000|2022-01-24 10:09:30|10292.51|10292.51|10292.51|10292.51|10292.51|10292.51|10292.51|10292.51|0
1643019000000|2022-01-24 10:10:00|10289.29|10289.29|10287.47|10287.47|10289.29|10289.29|10287.47|10287.47|0
1643019010000|2022-01-24 10:10:10|10286.27|10286.27|10287.14|10287.14|10287.14|10287.14|10286.27|10286.27|0
1643019050000|2022-01-24 10:10:50|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|0
1643019060000|2022-01-24 10:11:00|10289.72|10289.72|10289.72|10289.72|10289.72|10289.72|10289.72|10289.72|0
1643019110000|2022-01-24 10:11:50|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|0
1643019120000|2022-01-24 10:12:00|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|10286.4|0
1643019140000|2022-01-24 10:12:20|10284.47|10284.47|10284.47|10284.47|10284.47|10284.47|10284.47|10284.47|0
1643019150000|2022-01-24 10:12:30|10284.15|10284.15|10283.43|10283.43|10284.15|10284.15|10283.43|10283.43|0
1643019180000|2022-01-24 10:13:00|10282.7|10282.7|10277.87|10277.87|10282.7|10282.7|10277.87|10277.87|0
1643019200000|2022-01-24 10:13:20|10276.93|10276.93|10275.33|10275.33|10276.93|10276.93|10275.33|10275.33|0
1643019210000|2022-01-24 10:13:30|10276.78|10276.78|10276.78|10276.78|10276.78|10276.78|10276.78|10276.78|0
1643019220000|2022-01-24 10:13:40|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|10275.17|0
1643019240000|2022-01-24 10:14:00|10274.88|10274.88|10274.3|10274.3|10274.88|10274.88|10274.3|10274.3|0
1643019250000|2022-01-24 10:14:10|10274.88|10274.88|10277.45|10277.45|10277.45|10277.45|10274.88|10274.88|0
1643019260000|2022-01-24 10:14:20|10276.32|10276.32|10276.32|10276.32|10276.32|10276.32|10276.32|10276.32|0
1643019270000|2022-01-24 10:14:30|10274.71|10274.71|10274.71|10274.71|10274.71|10274.71|10274.71|10274.71|0
1643019290000|2022-01-24 10:14:50|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|0
1643019300000|2022-01-24 10:15:00|10275.49|10275.49|10274.03|10274.03|10275.49|10275.49|10274.03|10274.03|0
1643019320000|2022-01-24 10:15:20|10273.74|10273.74|10270.26|10270.26|10273.74|10273.74|10270.26|10270.26|0
1643019360000|2022-01-24 10:16:00|10269.1|10269.1|10268.52|10268.52|10269.1|10269.1|10268.52|10268.52|0
1643019420000|2022-01-24 10:17:00|10269.1|10269.1|10269.1|10269.1|10269.1|10269.1|10269.1|10269.1|0
1643019450000|2022-01-24 10:17:30|10269.39|10269.39|10269.39|10269.39|10269.39|10269.39|10269.39|10269.39|0
1643019480000|2022-01-24 10:18:00|10267.98|10267.98|10268.24|10268.24|10268.24|10268.24|10267.51|10267.51|0
1643019510000|2022-01-24 10:18:30|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|0
1643019520000|2022-01-24 10:18:40|10263.73|10263.73|10257.32|10257.32|10263.73|10263.73|10257.32|10257.32|0
1643019540000|2022-01-24 10:19:00|10256.74|10256.74|10258.93|10258.93|10258.93|10258.93|10256.74|10256.74|0
1643019550000|2022-01-24 10:19:10|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|0
1643019560000|2022-01-24 10:19:20|10260.24|10260.24|10260.82|10260.82|10260.82|10260.82|10260.24|10260.24|0
1643019580000|2022-01-24 10:19:40|10262.43|10262.43|10262.43|10262.43|10262.43|10262.43|10262.43|10262.43|0
1643019590000|2022-01-24 10:19:50|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|0
1643019610000|2022-01-24 10:20:10|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|0
1643019620000|2022-01-24 10:20:20|10270.27|10270.27|10273.66|10273.66|10273.66|10273.66|10270.27|10270.27|0
1643019630000|2022-01-24 10:20:30|10275.11|10275.11|10275.11|10275.11|10275.11|10275.11|10275.11|10275.11|0
1643019640000|2022-01-24 10:20:40|10276.52|10276.52|10276.52|10276.52|10276.52|10276.52|10276.52|10276.52|0
1643019690000|2022-01-24 10:21:30|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|0
1643019700000|2022-01-24 10:21:40|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|0
1643019710000|2022-01-24 10:21:50|10283.96|10283.96|10283.96|10283.96|10283.96|10283.96|10283.96|10283.96|0
1643019780000|2022-01-24 10:23:00|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|0
1643019800000|2022-01-24 10:23:20|10277.82|10277.82|10279.43|10279.43|10279.43|10279.43|10277.82|10277.82|0
1643019820000|2022-01-24 10:23:40|10278.56|10278.56|10274.76|10274.76|10278.56|10278.56|10274.76|10274.76|0
1643019850000|2022-01-24 10:24:10|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|10275.49|0
1643019860000|2022-01-24 10:24:20|10274.4|10274.4|10274.4|10274.4|10274.4|10274.4|10274.4|10274.4|0
1643019900000|2022-01-24 10:25:00|10272.52|10272.52|10270.91|10270.91|10272.52|10272.52|10270.91|10270.91|0
1643019960000|2022-01-24 10:26:00|10270.33|10270.33|10270.33|10270.33|10270.33|10270.33|10270.33|10270.33|0
1643019980000|2022-01-24 10:26:20|10268.72|10268.72|10267.93|10267.93|10268.72|10268.72|10267.93|10267.93|0
1643019990000|2022-01-24 10:26:30|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|0
1643020020000|2022-01-24 10:27:00|10267.93|10267.93|10267.93|10267.93|10267.93|10267.93|10267.93|10267.93|0
1643020040000|2022-01-24 10:27:20|10267.46|10267.46|10272.29|10272.29|10272.29|10272.29|10267.46|10267.46|0
1643020130000|2022-01-24 10:28:50|10271.56|10271.56|10269.76|10269.76|10271.56|10271.56|10269.76|10269.76|0
1643020180000|2022-01-24 10:29:40|10268.63|10268.63|10268.63|10268.63|10268.63|10268.63|10268.63|10268.63|0
1643020200000|2022-01-24 10:30:00|10267.02|10267.02|10265.62|10265.62|10267.02|10267.02|10265.62|10265.62|0
1643020220000|2022-01-24 10:30:20|10266.09|10266.09|10265.79|10265.79|10267.22|10267.22|10265.62|10265.62|0
1643020270000|2022-01-24 10:31:10|10265.32|10265.32|10265.32|10265.32|10265.32|10265.32|10265.32|10265.32|0
1643020280000|2022-01-24 10:31:20|10260.5|10260.5|10260.5|10260.5|10260.5|10260.5|10260.5|10260.5|0
1643020320000|2022-01-24 10:32:00|10262.11|10262.11|10262.11|10262.11|10262.11|10262.11|10262.11|10262.11|0
1643020360000|2022-01-24 10:32:40|10262.75|10262.75|10264.83|10264.83|10264.83|10264.83|10262.75|10262.75|0
1643020390000|2022-01-24 10:33:10|10265.55|10265.55|10270.96|10270.96|10270.96|10270.96|10265.55|10265.55|0
1643020420000|2022-01-24 10:33:40|10272.57|10272.57|10274.18|10274.18|10274.18|10274.18|10272.57|10272.57|0
1643020430000|2022-01-24 10:33:50|10274.76|10274.76|10274.76|10274.76|10274.76|10274.76|10274.76|10274.76|0
1643020450000|2022-01-24 10:34:10|10276.36|10276.36|10277.46|10277.46|10277.46|10277.46|10276.36|10276.36|0
1643020460000|2022-01-24 10:34:20|10278.92|10278.92|10278.92|10278.92|10278.92|10278.92|10278.92|10278.92|0
1643020480000|2022-01-24 10:34:40|10282.2|10282.2|10288.64|10288.64|10288.64|10288.64|10282.2|10282.2|0
1643020490000|2022-01-24 10:34:50|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|0
1643020500000|2022-01-24 10:35:00|10291.18|10291.18|10292.79|10292.79|10292.79|10292.79|10291.18|10291.18|0
1643020510000|2022-01-24 10:35:10|10293.37|10293.37|10297.53|10297.53|10297.53|10297.53|10293.37|10293.37|0
1643020520000|2022-01-24 10:35:20|10297.82|10297.82|10297.82|10297.82|10297.82|10297.82|10297.82|10297.82|0
1643020560000|2022-01-24 10:36:00|10294.6|10294.6|10294.6|10294.6|10294.6|10294.6|10294.6|10294.6|0
1643020570000|2022-01-24 10:36:10|10294.92|10294.92|10294.92|10294.92|10294.92|10294.92|10294.92|10294.92|0
1643020590000|2022-01-24 10:36:30|10295.24|10295.24|10295.24|10295.24|10295.24|10295.24|10295.24|10295.24|0
1643020600000|2022-01-24 10:36:40|10295.84|10295.84|10295.84|10295.84|10295.84|10295.84|10295.84|10295.84|0
1643020640000|2022-01-24 10:37:20|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|0
1643020650000|2022-01-24 10:37:30|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|0
1643020720000|2022-01-24 10:38:40|10296.31|10296.31|10293.88|10293.88|10296.31|10296.31|10293.88|10293.88|0
1643020730000|2022-01-24 10:38:50|10290.67|10290.67|10288.48|10288.48|10290.67|10290.67|10288.48|10288.48|0
1643020740000|2022-01-24 10:39:00|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|0
1643020760000|2022-01-24 10:39:20|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|0
1643020780000|2022-01-24 10:39:40|10287.49|10287.49|10288.09|10288.09|10288.09|10288.09|10287.49|10287.49|0
1643020840000|2022-01-24 10:40:40|10290.28|10290.28|10290.28|10290.28|10290.28|10290.28|10290.28|10290.28|0
1643020850000|2022-01-24 10:40:50|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|0
1643020920000|2022-01-24 10:42:00|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|0
1643020940000|2022-01-24 10:42:20|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|0
1643020950000|2022-01-24 10:42:30|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|0
1643020970000|2022-01-24 10:42:50|10288.47|10288.47|10281.78|10281.78|10288.47|10288.47|10281.78|10281.78|0
1643020980000|2022-01-24 10:43:00|10280.65|10280.65|10274.45|10274.45|10280.65|10280.65|10274.45|10274.45|0
1643020990000|2022-01-24 10:43:10|10272.84|10272.84|10272.84|10272.84|10272.84|10272.84|10272.84|10272.84|0
1643021000000|2022-01-24 10:43:20|10269.63|10269.63|10269.34|10269.34|10269.63|10269.63|10269.34|10269.34|0
1643021010000|2022-01-24 10:43:30|10268.87|10268.87|10270.47|10270.47|10270.47|10270.47|10268.87|10268.87|0
1643021020000|2022-01-24 10:43:40|10272.08|10272.08|10274.12|10274.12|10274.12|10274.12|10272.08|10272.08|0
1643021040000|2022-01-24 10:44:00|10273.18|10273.18|10273.91|10273.91|10273.91|10273.91|10273.18|10273.18|0
1643021050000|2022-01-24 10:44:10|10272.16|10272.16|10272.16|10272.16|10272.16|10272.16|10272.16|10272.16|0
1643021060000|2022-01-24 10:44:20|10271.29|10271.29|10271.29|10271.29|10271.29|10271.29|10271.29|10271.29|0
1643021080000|2022-01-24 10:44:40|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|10270.82|0
1643021100000|2022-01-24 10:45:00|10274.51|10274.51|10272.9|10272.9|10274.51|10274.51|10272.9|10272.9|0
1643021110000|2022-01-24 10:45:10|10274|10274|10274.72|10274.72|10274.72|10274.72|10274|10274|0
1643021120000|2022-01-24 10:45:20|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|0
1643021130000|2022-01-24 10:45:30|10279.04|10279.04|10277.43|10277.43|10279.04|10279.04|10277.43|10277.43|0
1643021150000|2022-01-24 10:45:50|10274.21|10274.21|10269.39|10269.39|10274.21|10274.21|10269.39|10269.39|0
1643021210000|2022-01-24 10:46:50|10265.9|10265.9|10264.96|10264.96|10267.51|10267.51|10264.96|10264.96|0
1643021250000|2022-01-24 10:47:30|10266.37|10266.37|10266.69|10266.69|10266.69|10266.69|10266.05|10266.05|0
1643021310000|2022-01-24 10:48:30|10271.99|10271.99|10270.38|10270.38|10271.99|10271.99|10270.38|10270.38|0
1643021330000|2022-01-24 10:48:50|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|10270.85|0
1643021360000|2022-01-24 10:49:20|10272.45|10272.45|10272.45|10272.45|10272.45|10272.45|10272.45|10272.45|0
1643021440000|2022-01-24 10:50:40|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|10273.58|0
1643021460000|2022-01-24 10:51:00|10272.85|10272.85|10272.85|10272.85|10272.85|10272.85|10272.85|10272.85|0
1643021470000|2022-01-24 10:51:10|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|0
1643021480000|2022-01-24 10:51:20|10266.83|10266.83|10258.01|10258.01|10266.83|10266.83|10258.01|10258.01|0
1643021490000|2022-01-24 10:51:30|10256.91|10256.91|10256.91|10256.91|10256.91|10256.91|10256.91|10256.91|0
1643021510000|2022-01-24 10:51:50|10255.82|10255.82|10254.21|10254.21|10255.82|10255.82|10254.21|10254.21|0
1643021520000|2022-01-24 10:52:00|10253.48|10253.48|10252.6|10252.6|10254.21|10254.21|10252.6|10252.6|0
1643021530000|2022-01-24 10:52:10|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|10253.33|0
1643021540000|2022-01-24 10:52:20|10252.23|10252.23|10253.1|10253.1|10253.1|10253.1|10252.23|10252.23|0
1643021550000|2022-01-24 10:52:30|10254.71|10254.71|10254.71|10254.71|10254.71|10254.71|10254.71|10254.71|0
1643021570000|2022-01-24 10:52:50|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|0
1643021600000|2022-01-24 10:53:20|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|0
1643021610000|2022-01-24 10:53:30|10252.73|10252.73|10253.82|10253.82|10253.82|10253.82|10252.73|10252.73|0
1643021620000|2022-01-24 10:53:40|10252.52|10252.52|10252.05|10252.05|10252.52|10252.52|10252.05|10252.05|0
1643021650000|2022-01-24 10:54:10|10250.95|10250.95|10250.95|10250.95|10250.95|10250.95|10250.95|10250.95|0
1643021660000|2022-01-24 10:54:20|10249.34|10249.34|10249.34|10249.34|10249.34|10249.34|10249.34|10249.34|0
1643021680000|2022-01-24 10:54:40|10250.07|10250.07|10250.54|10250.54|10250.54|10250.54|10250.07|10250.07|0
1643021700000|2022-01-24 10:55:00|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|0
1643021760000|2022-01-24 10:56:00|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|0
1643021770000|2022-01-24 10:56:10|10252.15|10252.15|10253.76|10253.76|10253.76|10253.76|10252.15|10252.15|0
1643021800000|2022-01-24 10:56:40|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|10252.01|0
1643021810000|2022-01-24 10:56:50|10255.23|10255.23|10255.23|10255.23|10255.23|10255.23|10255.23|10255.23|0
1643021820000|2022-01-24 10:57:00|10253.62|10253.62|10250.8|10250.8|10254.49|10254.49|10250.8|10250.8|0
1643021830000|2022-01-24 10:57:10|10249.19|10249.19|10249.19|10249.19|10249.19|10249.19|10249.19|10249.19|0
1643021900000|2022-01-24 10:58:20|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|10248.46|0
1643021910000|2022-01-24 10:58:30|10247.52|10247.52|10249.13|10249.13|10249.13|10249.13|10247.52|10247.52|0
1643021920000|2022-01-24 10:58:40|10247.52|10247.52|10237.3|10237.3|10247.52|10247.52|10237.3|10237.3|0
1643021940000|2022-01-24 10:59:00|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|0
1643021950000|2022-01-24 10:59:10|10235.55|10235.55|10235.26|10235.26|10235.55|10235.55|10235.26|10235.26|0
1643021960000|2022-01-24 10:59:20|10234.32|10234.32|10234.32|10234.32|10234.32|10234.32|10234.32|10234.32|0
1643021970000|2022-01-24 10:59:30|10234.79|10234.79|10234.79|10234.79|10234.79|10234.79|10234.79|10234.79|0
1643022000000|2022-01-24 11:00:00|10235.52|10235.52|10235.52|10235.52|10235.52|10235.52|10235.52|10235.52|0
1643022040000|2022-01-24 11:00:40|10237.13|10237.13|10237.13|10237.13|10237.13|10237.13|10237.13|10237.13|0
1643022050000|2022-01-24 11:00:50|10236.53|10236.53|10234.97|10234.97|10236.53|10236.53|10234.97|10234.97|0
1643022060000|2022-01-24 11:01:00|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|0
1643022070000|2022-01-24 11:01:10|10233.83|10233.83|10235.44|10235.44|10235.44|10235.44|10233.83|10233.83|0
1643022080000|2022-01-24 11:01:20|10234.79|10234.79|10233.7|10233.7|10234.79|10234.79|10233.7|10233.7|0
1643022130000|2022-01-24 11:02:10|10234.79|10234.79|10234.79|10234.79|10235.89|10235.89|10234.79|10234.79|0
1643022170000|2022-01-24 11:02:50|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|10236.24|0
1643022210000|2022-01-24 11:03:30|10235.08|10235.08|10232.07|10232.07|10235.08|10235.08|10232.07|10232.07|0
1643022220000|2022-01-24 11:03:40|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|0
1643022230000|2022-01-24 11:03:50|10233.52|10233.52|10233.52|10233.52|10233.52|10233.52|10233.52|10233.52|0
1643022240000|2022-01-24 11:04:00|10232.06|10232.06|10232.06|10232.06|10232.06|10232.06|10232.06|10232.06|0
1643022260000|2022-01-24 11:04:20|10228.78|10228.78|10228.78|10228.78|10228.78|10228.78|10228.31|10228.31|0
1643022270000|2022-01-24 11:04:30|10229.72|10229.72|10234.92|10234.92|10234.92|10234.92|10229.72|10229.72|0
1643022280000|2022-01-24 11:04:40|10236.53|10236.53|10243.97|10243.97|10243.97|10243.97|10236.53|10236.53|0
1643022290000|2022-01-24 11:04:50|10245.07|10245.07|10247.62|10247.62|10247.62|10247.62|10245.07|10245.07|0
1643022330000|2022-01-24 11:05:30|10248.22|10248.22|10248.22|10248.22|10248.22|10248.22|10248.22|10248.22|0
1643022340000|2022-01-24 11:05:40|10248.94|10248.94|10250.04|10250.04|10250.04|10250.04|10248.94|10248.94|0
1643022350000|2022-01-24 11:05:50|10250.91|10250.91|10250.91|10250.91|10250.91|10250.91|10250.91|10250.91|0
1643022370000|2022-01-24 11:06:10|10251.55|10251.55|10251.55|10251.55|10251.55|10251.55|10251.55|10251.55|0
1643022390000|2022-01-24 11:06:30|10252.49|10252.49|10252.49|10252.49|10252.49|10252.49|10252.49|10252.49|0
1643022400000|2022-01-24 11:06:40|10252.96|10252.96|10252.96|10252.96|10252.96|10252.96|10252.96|10252.96|0
1643022410000|2022-01-24 11:06:50|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|0
1643022430000|2022-01-24 11:07:10|10254.69|10254.69|10256.7|10256.7|10256.7|10256.7|10254.69|10254.69|0
1643022460000|2022-01-24 11:07:40|10257.79|10257.79|10259.67|10259.67|10259.67|10259.67|10257.79|10257.79|0
1643022470000|2022-01-24 11:07:50|10260.4|10260.4|10260.4|10260.4|10260.4|10260.4|10260.4|10260.4|0
1643022480000|2022-01-24 11:08:00|10260.11|10260.11|10260.11|10260.11|10260.11|10260.11|10260.11|10260.11|0
1643022510000|2022-01-24 11:08:30|10261.2|10261.2|10261.2|10261.2|10261.2|10261.2|10261.2|10261.2|0
1643022540000|2022-01-24 11:09:00|10261.78|10261.78|10261.78|10261.78|10261.78|10261.78|10261.78|10261.78|0
1643022550000|2022-01-24 11:09:10|10262.91|10262.91|10262.91|10262.91|10262.91|10262.91|10262.91|10262.91|0
1643022570000|2022-01-24 11:09:30|10263.64|10263.64|10263.64|10263.64|10263.64|10263.64|10263.64|10263.64|0
1643022580000|2022-01-24 11:09:40|10264.73|10264.73|10265.6|10265.6|10265.6|10265.6|10264.73|10264.73|0
1643022600000|2022-01-24 11:10:00|10266.2|10266.2|10269.55|10269.55|10269.55|10269.55|10266.2|10266.2|0
1643022610000|2022-01-24 11:10:10|10270.15|10270.15|10270.75|10270.75|10270.75|10270.75|10270.15|10270.15|0
1643022650000|2022-01-24 11:10:50|10286.83|10286.83|10291.78|10291.78|10291.78|10291.78|10286.83|10286.83|0
1643022680000|2022-01-24 11:11:20|10292.25|10292.25|10304.16|10304.16|10304.16|10304.16|10292.25|10292.25|0
1643022690000|2022-01-24 11:11:30|10305.03|10305.03|10306.88|10306.88|10306.88|10306.88|10305.03|10305.03|0
1643022700000|2022-01-24 11:11:40|10308.49|10308.49|10305.27|10305.27|10308.49|10308.49|10305.27|10305.27|0
1643022720000|2022-01-24 11:12:00|10306.88|10306.88|10308.49|10308.49|10308.49|10308.49|10306.88|10306.88|0
1643022730000|2022-01-24 11:12:10|10306.88|10306.88|10307.82|10307.82|10307.82|10307.82|10306.88|10306.88|0
1643022760000|2022-01-24 11:12:40|10315.49|10315.49|10317.57|10317.57|10317.57|10317.57|10315.49|10315.49|0
1643022770000|2022-01-24 11:12:50|10319.02|10319.02|10320.63|10320.63|10320.63|10320.63|10319.02|10319.02|0
1643022800000|2022-01-24 11:13:20|10322.24|10322.24|10317.41|10317.41|10322.24|10322.24|10314.2|10314.2|0
1643022840000|2022-01-24 11:14:00|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|0
1643022850000|2022-01-24 11:14:10|10318.44|10318.44|10323.26|10323.26|10323.26|10323.26|10318.44|10318.44|0
1643022860000|2022-01-24 11:14:20|10326.28|10326.28|10327.6|10327.6|10327.6|10327.6|10325.99|10325.99|0
1643022880000|2022-01-24 11:14:40|10328.33|10328.33|10328.33|10328.33|10328.33|10328.33|10328.33|10328.33|0
1643022890000|2022-01-24 11:14:50|10328.65|10328.65|10331.86|10331.86|10331.86|10331.86|10328.65|10328.65|0
1643022900000|2022-01-24 11:15:00|10332.33|10332.33|10322.88|10322.88|10332.33|10332.33|10322.88|10322.88|0
1643022910000|2022-01-24 11:15:10|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|0
1643022930000|2022-01-24 11:15:30|10325.62|10325.62|10326.71|10326.71|10326.71|10326.71|10325.15|10325.15|0
1643022950000|2022-01-24 11:15:50|10326.42|10326.42|10326.71|10326.71|10326.71|10326.71|10326.42|10326.42|0
1643022960000|2022-01-24 11:16:00|10327.81|10327.81|10327.81|10327.81|10327.81|10327.81|10327.81|10327.81|0
1643022970000|2022-01-24 11:16:10|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|10329.01|0
1643022990000|2022-01-24 11:16:30|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|0
1643023020000|2022-01-24 11:17:00|10328|10328|10329.61|10329.61|10329.61|10329.61|10328|10328|0
1643023050000|2022-01-24 11:17:30|10328|10328|10328|10328|10328|10328|10328|10328|0
1643023070000|2022-01-24 11:17:50|10327.27|10327.27|10321.58|10321.58|10327.27|10327.27|10321.58|10321.58|0
1643023080000|2022-01-24 11:18:00|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|0
1643023130000|2022-01-24 11:18:50|10321.3|10321.3|10320.57|10320.57|10321.3|10321.3|10320.57|10320.57|0
1643023140000|2022-01-24 11:19:00|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|0
1643023200000|2022-01-24 11:20:00|10317.08|10317.08|10317.08|10317.08|10317.08|10317.08|10317.08|10317.08|0
1643023220000|2022-01-24 11:20:20|10315.47|10315.47|10315.47|10315.47|10315.47|10315.47|10315.47|10315.47|0
1643023260000|2022-01-24 11:21:00|10316.93|10316.93|10317.4|10317.4|10317.4|10317.4|10316.93|10316.93|0
1643023320000|2022-01-24 11:22:00|10316.27|10316.27|10316.27|10316.27|10316.27|10316.27|10316.27|10316.27|0
1643023330000|2022-01-24 11:22:10|10312.59|10312.59|10312.59|10312.59|10312.59|10312.59|10312.59|10312.59|0
1643023340000|2022-01-24 11:22:20|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|0
1643023350000|2022-01-24 11:22:30|10315.13|10315.13|10315.13|10315.13|10315.13|10315.13|10315.13|10315.13|0
1643023360000|2022-01-24 11:22:40|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|0
1643023370000|2022-01-24 11:22:50|10317.03|10317.03|10317.03|10317.03|10317.03|10317.03|10317.03|10317.03|0
1643023380000|2022-01-24 11:23:00|10317.35|10317.35|10317.35|10317.35|10317.35|10317.35|10317.35|10317.35|0
1643023400000|2022-01-24 11:23:20|10318.08|10318.08|10318.08|10318.08|10318.08|10318.08|10318.08|10318.08|0
1643023410000|2022-01-24 11:23:30|10319.02|10319.02|10319.02|10319.02|10319.02|10319.02|10319.02|10319.02|0
1643023420000|2022-01-24 11:23:40|10318.73|10318.73|10317.12|10317.12|10318.73|10318.73|10317.12|10317.12|0
1643023440000|2022-01-24 11:24:00|10318.06|10318.06|10319.67|10319.67|10319.67|10319.67|10318.06|10318.06|0
1643023460000|2022-01-24 11:24:20|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|0
1643023490000|2022-01-24 11:24:50|10316.45|10316.45|10314.84|10314.84|10316.45|10316.45|10314.84|10314.84|0
1643023500000|2022-01-24 11:25:00|10315.57|10315.57|10315.57|10315.57|10315.57|10315.57|10315.57|10315.57|0
1643023510000|2022-01-24 11:25:10|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|0
1643023530000|2022-01-24 11:25:30|10314.31|10314.31|10310.08|10310.08|10314.31|10314.31|10310.08|10310.08|0
1643023550000|2022-01-24 11:25:50|10309.14|10309.14|10309.14|10309.14|10309.14|10309.14|10309.14|10309.14|0
1643023590000|2022-01-24 11:26:30|10308.41|10308.41|10308.41|10308.41|10308.41|10308.41|10308.41|10308.41|0
1643023610000|2022-01-24 11:26:50|10306.22|10306.22|10306.22|10306.22|10306.22|10306.22|10306.22|10306.22|0
1643023620000|2022-01-24 11:27:00|10306.69|10306.69|10306.69|10306.69|10306.69|10306.69|10306.69|10306.69|0
1643023630000|2022-01-24 11:27:10|10305.93|10305.93|10303.68|10303.68|10305.93|10305.93|10303.68|10303.68|0
1643023680000|2022-01-24 11:28:00|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|0
1643023710000|2022-01-24 11:28:30|10303.68|10303.68|10303.68|10303.68|10303.68|10303.68|10303.68|10303.68|0
1643023740000|2022-01-24 11:29:00|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|10304.81|0
1643023750000|2022-01-24 11:29:10|10303.2|10303.2|10303.2|10303.2|10303.2|10303.2|10303.2|10303.2|0
1643023780000|2022-01-24 11:29:40|10302.1|10302.1|10298.77|10298.77|10302.1|10302.1|10298.77|10298.77|0
1643023810000|2022-01-24 11:30:10|10299.87|10299.87|10300.96|10300.96|10300.96|10300.96|10299.87|10299.87|0
1643023830000|2022-01-24 11:30:30|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|0
1643023950000|2022-01-24 11:32:30|10296.14|10296.14|10296.61|10296.61|10296.61|10296.61|10296.14|10296.14|0
1643023960000|2022-01-24 11:32:40|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|0
1643023980000|2022-01-24 11:33:00|10296.61|10296.61|10296.61|10296.61|10296.61|10296.61|10296.61|10296.61|0
1643024030000|2022-01-24 11:33:50|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|0
1643024060000|2022-01-24 11:34:20|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|0
1643024110000|2022-01-24 11:35:10|10299.37|10299.37|10300.46|10300.46|10300.46|10300.46|10299.37|10299.37|0
1643024120000|2022-01-24 11:35:20|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|0
1643024180000|2022-01-24 11:36:20|10298.94|10298.94|10298.94|10298.94|10298.94|10298.94|10298.94|10298.94|0
1643024200000|2022-01-24 11:36:40|10299.41|10299.41|10299.41|10299.41|10299.41|10299.41|10299.41|10299.41|0
1643024220000|2022-01-24 11:37:00|10297.38|10297.38|10297.38|10297.38|10297.38|10297.38|10297.38|10297.38|0
1643024270000|2022-01-24 11:37:50|10298.1|10298.1|10296.28|10296.28|10298.1|10298.1|10296.28|10296.28|0
1643024290000|2022-01-24 11:38:10|10297.22|10297.22|10297.22|10297.22|10297.22|10297.22|10297.22|10297.22|0
1643024300000|2022-01-24 11:38:20|10298.83|10298.83|10300.28|10300.28|10300.28|10300.28|10298.83|10298.83|0
1643024380000|2022-01-24 11:39:40|10299.55|10299.55|10299.55|10299.55|10299.55|10299.55|10299.55|10299.55|0
1643024410000|2022-01-24 11:40:10|10300.28|10300.28|10300.28|10300.28|10300.28|10300.28|10300.28|10300.28|0
1643024440000|2022-01-24 11:40:40|10299.55|10299.55|10299.55|10299.55|10299.55|10299.55|10299.55|10299.55|0
1643024590000|2022-01-24 11:43:10|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|0
1643024620000|2022-01-24 11:43:40|10301.62|10301.62|10300.49|10300.49|10301.62|10301.62|10300.49|10300.49|0
1643024640000|2022-01-24 11:44:00|10300.2|10300.2|10299.99|10299.99|10300.93|10300.93|10299.99|10299.99|0
1643024650000|2022-01-24 11:44:10|10298.87|10298.87|10298.87|10298.87|10298.87|10298.87|10298.87|10298.87|0
1643024710000|2022-01-24 11:45:10|10299.8|10299.8|10300.27|10300.27|10300.27|10300.27|10299.8|10299.8|0
1643024820000|2022-01-24 11:47:00|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|0
1643024880000|2022-01-24 11:48:00|10297.55|10297.55|10298.15|10298.15|10298.15|10298.15|10297.55|10297.55|0
1643024910000|2022-01-24 11:48:30|10301.37|10301.37|10306.77|10306.77|10306.77|10306.77|10301.37|10301.37|0
1643024930000|2022-01-24 11:48:50|10307.24|10307.24|10308.44|10308.44|10308.44|10308.44|10307.24|10307.24|0
1643024940000|2022-01-24 11:49:00|10309.53|10309.53|10309.85|10309.85|10309.85|10309.85|10309.53|10309.53|0
1643024950000|2022-01-24 11:49:10|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|0
1643024960000|2022-01-24 11:49:20|10308.81|10308.81|10308.08|10308.08|10308.81|10308.81|10308.08|10308.08|0
1643024970000|2022-01-24 11:49:30|10307.35|10307.35|10307.35|10307.35|10307.35|10307.35|10307.35|10307.35|0
1643025010000|2022-01-24 11:50:10|10308.96|10308.96|10308.96|10308.96|10308.96|10308.96|10308.96|10308.96|0
1643025040000|2022-01-24 11:50:40|10308.67|10308.67|10308.67|10308.67|10308.67|10308.67|10308.67|10308.67|0
1643025070000|2022-01-24 11:51:10|10308.09|10308.09|10306.06|10306.06|10308.09|10308.09|10306.06|10306.06|0
1643025100000|2022-01-24 11:51:40|10305.48|10305.48|10302.26|10302.26|10305.48|10305.48|10302.26|10302.26|0
1643025110000|2022-01-24 11:51:50|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|0
1643025180000|2022-01-24 11:53:00|10301.58|10301.58|10299.76|10299.76|10301.58|10301.58|10299.76|10299.76|0
1643025240000|2022-01-24 11:54:00|10299.18|10299.18|10300.63|10300.63|10300.63|10300.63|10299.18|10299.18|0
1643025290000|2022-01-24 11:54:50|10300.03|10300.03|10297.38|10297.38|10300.03|10300.03|10297.38|10297.38|0
1643025310000|2022-01-24 11:55:10|10297.09|10297.09|10297.09|10297.09|10297.67|10297.67|10297.09|10297.09|0
1643025320000|2022-01-24 11:55:20|10296.62|10296.62|10296.62|10296.62|10296.62|10296.62|10296.62|10296.62|0
1643025330000|2022-01-24 11:55:30|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|0
1643025340000|2022-01-24 11:55:40|10296.96|10296.96|10296.96|10296.96|10296.96|10296.96|10296.96|10296.96|0
1643025360000|2022-01-24 11:56:00|10292.13|10292.13|10292.13|10292.13|10292.13|10292.13|10292.13|10292.13|0
1643025380000|2022-01-24 11:56:20|10291.19|10291.19|10289.11|10289.11|10291.19|10291.19|10289.11|10289.11|0
1643025400000|2022-01-24 11:56:40|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|0
1643025490000|2022-01-24 11:58:10|10288.49|10288.49|10289.94|10289.94|10289.94|10289.94|10288.49|10288.49|0
1643025530000|2022-01-24 11:58:50|10290.81|10290.81|10291.28|10291.28|10291.28|10291.28|10290.81|10290.81|0
1643025600000|2022-01-24 12:00:00|10293.47|10293.47|10302.65|10302.65|10303.78|10303.78|10293.47|10293.47|0
1643025610000|2022-01-24 12:00:10|10303.25|10303.25|10303.25|10303.25|10303.25|10303.25|10303.25|10303.25|0
1643025630000|2022-01-24 12:00:30|10304.35|10304.35|10304.35|10304.35|10304.35|10304.35|10304.35|10304.35|0
1643025660000|2022-01-24 12:01:00|10302.16|10302.16|10301.03|10301.03|10302.16|10302.16|10301.03|10301.03|0
1643025670000|2022-01-24 12:01:10|10300.09|10300.09|10299.15|10299.15|10300.09|10300.09|10299.15|10299.15|0
1643025720000|2022-01-24 12:02:00|10298.21|10298.21|10295.29|10295.29|10298.21|10298.21|10295.29|10295.29|0
1643025750000|2022-01-24 12:02:30|10296.02|10296.02|10296.02|10296.02|10296.02|10296.02|10296.02|10296.02|0
1643025840000|2022-01-24 12:04:00|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|0
1643025900000|2022-01-24 12:05:00|10297.69|10297.69|10296.08|10296.08|10297.69|10297.69|10296.08|10296.08|0
1643025910000|2022-01-24 12:05:10|10292.86|10292.86|10292.86|10292.86|10292.86|10292.86|10292.86|10292.86|0
1643025970000|2022-01-24 12:06:10|10296.08|10296.08|10297.69|10297.69|10297.69|10297.69|10296.08|10296.08|0
1643025980000|2022-01-24 12:06:20|10298.78|10298.78|10298.78|10298.78|10298.78|10298.78|10298.78|10298.78|0
1643025990000|2022-01-24 12:06:30|10299.25|10299.25|10301.44|10301.44|10301.44|10301.44|10299.25|10299.25|0
1643026000000|2022-01-24 12:06:40|10303.05|10303.05|10303.05|10303.05|10303.05|10303.05|10303.05|10303.05|0
1643026010000|2022-01-24 12:06:50|10304.15|10304.15|10304.15|10304.15|10304.15|10304.15|10304.15|10304.15|0
1643026020000|2022-01-24 12:07:00|10304.87|10304.87|10310.58|10310.58|10310.58|10310.58|10304.15|10304.15|0
1643026030000|2022-01-24 12:07:10|10308.97|10308.97|10309.44|10309.44|10309.44|10309.44|10308.97|10308.97|0
1643026050000|2022-01-24 12:07:30|10308.97|10308.97|10308.24|10308.24|10308.97|10308.97|10308.24|10308.24|0
1643026080000|2022-01-24 12:08:00|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|0
1643026090000|2022-01-24 12:08:10|10307.37|10307.37|10307.37|10307.37|10307.37|10307.37|10307.37|10307.37|0
1643026170000|2022-01-24 12:09:30|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1643026180000|2022-01-24 12:09:40|10309.18|10309.18|10304.36|10304.36|10309.18|10309.18|10304.36|10304.36|0
1643026200000|2022-01-24 12:10:00|10305.48|10305.48|10305.48|10305.48|10305.48|10305.48|10305.48|10305.48|0
1643026360000|2022-01-24 12:12:40|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|0
1643026380000|2022-01-24 12:13:00|10301.53|10301.53|10303.14|10303.14|10303.14|10303.14|10301.53|10301.53|0
1643026440000|2022-01-24 12:14:00|10302.67|10302.67|10304.28|10304.28|10304.28|10304.28|10302.67|10302.67|0
1643026490000|2022-01-24 12:14:50|10305|10305|10305|10305|10305|10305|10305|10305|0
1643026510000|2022-01-24 12:15:10|10306.1|10306.1|10306.1|10306.1|10306.1|10306.1|10306.1|10306.1|0
1643026520000|2022-01-24 12:15:20|10306.57|10306.57|10308.18|10308.18|10308.18|10308.18|10306.57|10306.57|0
1643026540000|2022-01-24 12:15:40|10306.57|10306.57|10307.73|10307.73|10307.73|10307.73|10306.57|10306.57|0
1643026550000|2022-01-24 12:15:50|10307.13|10307.13|10307.13|10307.13|10307.13|10307.13|10307.13|10307.13|0
1643026580000|2022-01-24 12:16:20|10307.73|10307.73|10307.73|10307.73|10307.73|10307.73|10307.73|10307.73|0
1643026590000|2022-01-24 12:16:30|10308.46|10308.46|10308.46|10308.46|10308.46|10308.46|10308.46|10308.46|0
1643026600000|2022-01-24 12:16:40|10310.65|10310.65|10310.65|10310.65|10310.65|10310.65|10310.65|10310.65|0
1643026610000|2022-01-24 12:16:50|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|0
1643026630000|2022-01-24 12:17:10|10314.38|10314.38|10314.38|10314.38|10314.38|10314.38|10314.38|10314.38|0
1643026700000|2022-01-24 12:18:20|10314.85|10314.85|10314.85|10314.85|10314.85|10314.85|10314.85|10314.85|0
1643026710000|2022-01-24 12:18:30|10313.75|10313.75|10312.66|10312.66|10313.75|10313.75|10312.66|10312.66|0
1643026730000|2022-01-24 12:18:50|10312.19|10312.19|10312.19|10312.19|10312.19|10312.19|10312.19|10312.19|0
1643026770000|2022-01-24 12:19:30|10311.72|10311.72|10312.19|10312.19|10312.19|10312.19|10311.72|10311.72|0
1643026800000|2022-01-24 12:20:00|10315.47|10315.47|10315.47|10315.47|10315.47|10315.47|10315.47|10315.47|0
1643026840000|2022-01-24 12:20:40|10318.69|10318.69|10318.22|10318.22|10318.69|10318.69|10318.22|10318.22|0
1643026860000|2022-01-24 12:21:00|10318.95|10318.95|10317.34|10317.34|10318.95|10318.95|10317.34|10317.34|0
1643026870000|2022-01-24 12:21:10|10320.55|10320.55|10320.55|10320.55|10320.55|10320.55|10320.55|10320.55|0
1643026880000|2022-01-24 12:21:20|10316.87|10316.87|10315.82|10315.82|10316.87|10316.87|10315.82|10315.82|0
1643026890000|2022-01-24 12:21:30|10314.21|10314.21|10312.6|10312.6|10314.21|10314.21|10312.6|10312.6|0
1643026910000|2022-01-24 12:21:50|10314.21|10314.21|10313.89|10313.89|10314.21|10314.21|10313.89|10313.89|0
1643026930000|2022-01-24 12:22:10|10313.16|10313.16|10313.16|10313.16|10313.16|10313.16|10313.16|10313.16|0
1643026940000|2022-01-24 12:22:20|10313.89|10313.89|10313.89|10313.89|10313.89|10313.89|10313.89|10313.89|0
1643026970000|2022-01-24 12:22:50|10310.6|10310.6|10309.73|10309.73|10310.6|10310.6|10309.73|10309.73|0
1643026980000|2022-01-24 12:23:00|10308.13|10308.13|10306.52|10306.52|10308.13|10308.13|10306.52|10306.52|0
1643026990000|2022-01-24 12:23:10|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|0
1643027010000|2022-01-24 12:23:30|10309.22|10309.22|10309.22|10309.22|10309.22|10309.22|10309.22|10309.22|0
1643027030000|2022-01-24 12:23:50|10307.77|10307.77|10307.77|10307.77|10307.77|10307.77|10307.77|10307.77|0
1643027040000|2022-01-24 12:24:00|10306.83|10306.83|10307.55|10307.55|10307.55|10307.55|10306.83|10306.83|0
1643027100000|2022-01-24 12:25:00|10308.28|10308.28|10306.67|10306.67|10308.28|10308.28|10306.67|10306.67|0
1643027120000|2022-01-24 12:25:20|10308.28|10308.28|10309.01|10309.01|10309.01|10309.01|10308.28|10308.28|0
1643027130000|2022-01-24 12:25:30|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|0
1643027140000|2022-01-24 12:25:40|10310.57|10310.57|10312.18|10312.18|10312.18|10312.18|10310.57|10310.57|0
1643027260000|2022-01-24 12:27:40|10311.22|10311.22|10311.54|10311.54|10311.54|10311.54|10311.22|10311.22|0
1643027310000|2022-01-24 12:28:30|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|0
1643027330000|2022-01-24 12:28:50|10312.68|10312.68|10312.86|10312.86|10312.97|10312.97|10312.39|10312.39|0
1643027340000|2022-01-24 12:29:00|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|0
1643027400000|2022-01-24 12:30:00|10310.78|10310.78|10314|10314|10314|10314|10310.78|10310.78|0
1643027410000|2022-01-24 12:30:10|10312.54|10312.54|10313.27|10313.27|10313.27|10313.27|10312.54|10312.54|0
1643027420000|2022-01-24 12:30:20|10313.74|10313.74|10314.87|10314.87|10314.87|10314.87|10313.74|10313.74|0
1643027450000|2022-01-24 12:30:50|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|0
1643027460000|2022-01-24 12:31:00|10314.87|10314.87|10313.71|10313.71|10314.87|10314.87|10313.71|10313.71|0
1643027500000|2022-01-24 12:31:40|10312.3|10312.3|10312.3|10312.3|10312.3|10312.3|10312.3|10312.3|0
1643027510000|2022-01-24 12:31:50|10311.36|10311.36|10309.28|10309.28|10311.36|10311.36|10309.28|10309.28|0
1643027520000|2022-01-24 12:32:00|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|0
1643027540000|2022-01-24 12:32:20|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|0
1643027550000|2022-01-24 12:32:30|10305.44|10305.44|10305.15|10305.15|10307.34|10307.34|10305.15|10305.15|0
1643027570000|2022-01-24 12:32:50|10304.03|10304.03|10304.03|10304.03|10304.03|10304.03|10304.03|10304.03|0
1643027580000|2022-01-24 12:33:00|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|10302.23|0
1643027600000|2022-01-24 12:33:20|10300.35|10300.35|10300.35|10300.35|10300.35|10300.35|10300.35|10300.35|0
1643027620000|2022-01-24 12:33:40|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|0
1643027630000|2022-01-24 12:33:50|10297.06|10297.06|10297.06|10297.06|10297.06|10297.06|10297.06|10297.06|0
1643027640000|2022-01-24 12:34:00|10293.85|10293.85|10293.09|10293.09|10294.57|10294.57|10293.09|10293.09|0
1643027670000|2022-01-24 12:34:30|10292.36|10292.36|10292.36|10292.36|10292.36|10292.36|10292.36|10292.36|0
1643027700000|2022-01-24 12:35:00|10292.83|10292.83|10292.83|10292.83|10292.83|10292.83|10292.83|10292.83|0
1643027820000|2022-01-24 12:37:00|10292.11|10292.11|10294.12|10294.12|10294.12|10294.12|10292.11|10292.11|0
1643027830000|2022-01-24 12:37:10|10293.18|10293.18|10292.53|10292.53|10293.18|10293.18|10292.24|10292.24|0
1643027840000|2022-01-24 12:37:20|10291.43|10291.43|10289.82|10289.82|10291.43|10291.43|10289.82|10289.82|0
1643027850000|2022-01-24 12:37:30|10288.73|10288.73|10289.82|10289.82|10289.82|10289.82|10288.73|10288.73|0
1643027870000|2022-01-24 12:37:50|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|0
1643027910000|2022-01-24 12:38:30|10285.88|10285.88|10285.3|10285.3|10285.88|10285.88|10285.15|10285.15|0
1643027940000|2022-01-24 12:39:00|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|0
1643027970000|2022-01-24 12:39:30|10282.79|10282.79|10282.79|10282.79|10282.79|10282.79|10282.79|10282.79|0
1643028050000|2022-01-24 12:40:50|10283.26|10283.26|10283.26|10283.26|10283.26|10283.26|10283.26|10283.26|0
1643028090000|2022-01-24 12:41:30|10284.87|10284.87|10286.48|10286.48|10286.48|10286.48|10284.87|10284.87|0
1643028120000|2022-01-24 12:42:00|10285.88|10285.88|10281.21|10281.21|10285.88|10285.88|10281.21|10281.21|0
1643028140000|2022-01-24 12:42:20|10280.11|10280.11|10278.71|10278.71|10280.11|10280.11|10278.71|10278.71|0
1643028190000|2022-01-24 12:43:10|10277.1|10277.1|10278.71|10278.71|10278.71|10278.71|10277.1|10277.1|0
1643028260000|2022-01-24 12:44:20|10275.49|10275.49|10278.04|10278.04|10278.04|10278.04|10275.49|10275.49|0
1643028270000|2022-01-24 12:44:30|10277.44|10277.44|10277.44|10277.44|10277.44|10277.44|10277.44|10277.44|0
1643028290000|2022-01-24 12:44:50|10276.71|10276.71|10276.71|10276.71|10276.71|10276.71|10276.71|10276.71|0
1643028300000|2022-01-24 12:45:00|10274.97|10274.97|10274.97|10274.97|10274.97|10274.97|10274.97|10274.97|0
1643028330000|2022-01-24 12:45:30|10273.09|10273.09|10272.62|10272.62|10273.09|10273.09|10272.62|10272.62|0
1643028340000|2022-01-24 12:45:40|10271.49|10271.49|10271.49|10271.49|10271.49|10271.49|10271.49|10271.49|0
1643028350000|2022-01-24 12:45:50|10270.91|10270.91|10270.91|10270.91|10270.91|10270.91|10270.91|10270.91|0
1643028360000|2022-01-24 12:46:00|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|0
1643028390000|2022-01-24 12:46:30|10268.83|10268.83|10266.76|10266.76|10268.83|10268.83|10266.76|10266.76|0
1643028420000|2022-01-24 12:47:00|10266.16|10266.16|10266.16|10266.16|10266.16|10266.16|10266.16|10266.16|0
1643028460000|2022-01-24 12:47:40|10267.77|10267.77|10269.37|10269.37|10269.37|10269.37|10267.77|10267.77|0
1643028470000|2022-01-24 12:47:50|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|10268.9|0
1643028550000|2022-01-24 12:49:10|10266.71|10266.71|10266.71|10266.71|10266.71|10266.71|10266.71|10266.71|0
1643028600000|2022-01-24 12:50:00|10268.17|10268.17|10266.78|10266.78|10268.17|10268.17|10266.78|10266.78|0
1643028630000|2022-01-24 12:50:30|10268.39|10268.39|10269.26|10269.26|10269.26|10269.26|10268.39|10268.39|0
1643028750000|2022-01-24 12:52:30|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|0
1643028840000|2022-01-24 12:54:00|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|0
1643028860000|2022-01-24 12:54:20|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|0
1643028870000|2022-01-24 12:54:30|10266.71|10266.71|10266.71|10266.71|10266.71|10266.71|10266.71|10266.71|0
1643028920000|2022-01-24 12:55:20|10265.78|10265.78|10268.99|10268.99|10268.99|10268.99|10265.78|10265.78|0
1643028980000|2022-01-24 12:56:20|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|10267.38|0
1643029040000|2022-01-24 12:57:20|10265.19|10265.19|10263.01|10263.01|10265.19|10265.19|10263.01|10263.01|0
1643029060000|2022-01-24 12:57:40|10262.54|10262.54|10262.54|10262.54|10262.54|10262.54|10262.54|10262.54|0
1643029070000|2022-01-24 12:57:50|10261.45|10261.45|10261.45|10261.45|10261.45|10261.45|10261.45|10261.45|0
1643029080000|2022-01-24 12:58:00|10260.72|10260.72|10259.04|10259.04|10261.59|10261.59|10259.04|10259.04|0
1643029090000|2022-01-24 12:58:10|10258.17|10258.17|10258.17|10258.17|10258.17|10258.17|10258.17|10258.17|0
1643029100000|2022-01-24 12:58:20|10257.08|10257.08|10257.08|10257.08|10257.08|10257.08|10257.08|10257.08|0
1643029130000|2022-01-24 12:58:50|10255.62|10255.62|10255.41|10255.41|10256.35|10256.35|10255.41|10255.41|0
1643029190000|2022-01-24 12:59:50|10254.31|10254.31|10252.79|10252.79|10254.31|10254.31|10252.79|10252.79|0
1643029200000|2022-01-24 13:00:00|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|10251.19|0
1643029210000|2022-01-24 13:00:10|10252.28|10252.28|10242.07|10242.07|10252.28|10252.28|10242.07|10242.07|0
1643029220000|2022-01-24 13:00:20|10238.69|10238.69|10237.28|10237.28|10238.69|10238.69|10237.28|10237.28|0
1643029230000|2022-01-24 13:00:30|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|0
1643029240000|2022-01-24 13:00:40|10234.57|10234.57|10234.57|10234.57|10234.57|10234.57|10234.57|10234.57|0
1643029260000|2022-01-24 13:01:00|10235.51|10235.51|10235.51|10235.51|10235.51|10235.51|10235.51|10235.51|0
1643029270000|2022-01-24 13:01:10|10233.9|10233.9|10235.51|10235.51|10235.51|10235.51|10233.9|10233.9|0
1643029300000|2022-01-24 13:01:40|10234.06|10234.06|10234.06|10234.06|10234.06|10234.06|10234.06|10234.06|0
1643029310000|2022-01-24 13:01:50|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|10235.67|0
1643029320000|2022-01-24 13:02:00|10234.06|10234.06|10234.06|10234.06|10234.06|10234.06|10234.06|10234.06|0
1643029330000|2022-01-24 13:02:10|10234.78|10234.78|10234.06|10234.06|10234.78|10234.78|10234.06|10234.06|0
1643029340000|2022-01-24 13:02:20|10234.64|10234.64|10235.52|10235.52|10236.25|10236.25|10234.64|10234.64|0
1643029350000|2022-01-24 13:02:30|10235.05|10235.05|10234.11|10234.11|10235.05|10235.05|10234.11|10234.11|0
1643029370000|2022-01-24 13:02:50|10234.69|10234.69|10232.5|10232.5|10234.69|10234.69|10232.5|10232.5|0
1643029400000|2022-01-24 13:03:20|10233.44|10233.44|10233.7|10233.7|10233.7|10233.7|10232.97|10232.97|0
1643029470000|2022-01-24 13:04:30|10235.3|10235.3|10234.37|10234.37|10235.3|10235.3|10234.37|10234.37|0
1643029500000|2022-01-24 13:05:00|10235.09|10235.09|10233.24|10233.24|10235.09|10235.09|10233.24|10233.24|0
1643029510000|2022-01-24 13:05:10|10234.11|10234.11|10234.11|10234.11|10234.11|10234.11|10234.11|10234.11|0
1643029520000|2022-01-24 13:05:20|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|0
1643029530000|2022-01-24 13:05:30|10236.19|10236.19|10236.66|10236.66|10236.66|10236.66|10236.19|10236.19|0
1643029540000|2022-01-24 13:05:40|10238.11|10238.11|10238.11|10238.11|10238.11|10238.11|10238.11|10238.11|0
1643029580000|2022-01-24 13:06:20|10237.64|10237.64|10236.91|10236.91|10237.64|10237.64|10236.91|10236.91|0
1643029590000|2022-01-24 13:06:30|10235.98|10235.98|10240.8|10240.8|10240.8|10240.8|10235.98|10235.98|0
1643029600000|2022-01-24 13:06:40|10241.53|10241.53|10241.53|10241.53|10241.53|10241.53|10241.53|10241.53|0
1643029650000|2022-01-24 13:07:30|10242.94|10242.94|10242.94|10242.94|10242.94|10242.94|10242.94|10242.94|0
1643029750000|2022-01-24 13:09:10|10246.15|10246.15|10246.15|10246.15|10246.15|10246.15|10246.15|10246.15|0
1643029770000|2022-01-24 13:09:30|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|0
1643029800000|2022-01-24 13:10:00|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|0
1643029820000|2022-01-24 13:10:20|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|0
1643029830000|2022-01-24 13:10:30|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|0
1643029860000|2022-01-24 13:11:00|10245.03|10245.03|10243.69|10243.69|10245.03|10245.03|10243.69|10243.69|0
1643029890000|2022-01-24 13:11:30|10246.91|10246.91|10248.52|10248.52|10248.52|10248.52|10246.91|10246.91|0
1643029900000|2022-01-24 13:11:40|10247.79|10247.79|10247.79|10247.79|10247.79|10247.79|10247.79|10247.79|0
1643029920000|2022-01-24 13:12:00|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|10243.41|0
1643029930000|2022-01-24 13:12:10|10242|10242|10242|10242|10242|10242|10242|10242|0
1643029960000|2022-01-24 13:12:40|10243.61|10243.61|10242.88|10242.88|10243.61|10243.61|10242.88|10242.88|0
1643029990000|2022-01-24 13:13:10|10243.35|10243.35|10244.45|10244.45|10244.45|10244.45|10243.35|10243.35|0
1643030000000|2022-01-24 13:13:20|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|10246.05|0
1643030020000|2022-01-24 13:13:40|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|0
1643030040000|2022-01-24 13:14:00|10243.95|10243.95|10243.95|10243.95|10243.95|10243.95|10243.95|10243.95|0
1643030050000|2022-01-24 13:14:10|10245.04|10245.04|10245.04|10245.04|10245.04|10245.04|10245.04|10245.04|0
1643030060000|2022-01-24 13:14:20|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|0
1643030070000|2022-01-24 13:14:30|10247.12|10247.12|10248.73|10248.73|10250.34|10250.34|10247.12|10247.12|0
1643030100000|2022-01-24 13:15:00|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|0
1643030110000|2022-01-24 13:15:10|10246.24|10246.24|10246.24|10246.24|10246.24|10246.24|10246.24|10246.24|0
1643030140000|2022-01-24 13:15:40|10249.45|10249.45|10249.45|10249.45|10249.45|10249.45|10249.45|10249.45|0
1643030160000|2022-01-24 13:16:00|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|0
1643030180000|2022-01-24 13:16:20|10249.45|10249.45|10249.45|10249.45|10249.45|10249.45|10249.45|10249.45|0
1643030190000|2022-01-24 13:16:30|10252|10252|10252|10252|10252|10252|10252|10252|0
1643030210000|2022-01-24 13:16:50|10250.88|10250.88|10250.88|10250.88|10250.88|10250.88|10250.88|10250.88|0
1643030220000|2022-01-24 13:17:00|10252.48|10252.48|10253.61|10253.61|10253.61|10253.61|10252.48|10252.48|0
1643030300000|2022-01-24 13:18:20|10252.88|10252.88|10252.88|10252.88|10252.88|10252.88|10252.88|10252.88|0
1643030320000|2022-01-24 13:18:40|10254.49|10254.49|10259.32|10259.32|10259.32|10259.32|10254.49|10254.49|0
1643030340000|2022-01-24 13:19:00|10258.45|10258.45|10259.76|10259.76|10259.76|10259.76|10258.15|10258.15|0
1643030360000|2022-01-24 13:19:20|10259.47|10259.47|10259.47|10259.47|10259.47|10259.47|10259.47|10259.47|0
1643030370000|2022-01-24 13:19:30|10257.86|10257.86|10257.86|10257.86|10257.86|10257.86|10257.86|10257.86|0
1643030410000|2022-01-24 13:20:10|10256.26|10256.26|10254.36|10254.36|10256.26|10256.26|10254.36|10254.36|0
1643030520000|2022-01-24 13:22:00|10253.78|10253.78|10255.39|10255.39|10255.39|10255.39|10253.78|10253.78|0
1643030530000|2022-01-24 13:22:10|10253.78|10253.78|10253.78|10253.78|10253.78|10253.78|10253.78|10253.78|0
1643030570000|2022-01-24 13:22:50|10252.37|10252.37|10251.17|10251.17|10252.37|10252.37|10251.17|10251.17|0
1643030580000|2022-01-24 13:23:00|10249.56|10249.56|10249.56|10249.56|10249.56|10249.56|10249.56|10249.56|0
1643030600000|2022-01-24 13:23:20|10244.09|10244.09|10244.09|10244.09|10244.09|10244.09|10244.09|10244.09|0
1643030620000|2022-01-24 13:23:40|10247.3|10247.3|10247.3|10247.3|10247.3|10247.3|10247.3|10247.3|0
1643030630000|2022-01-24 13:23:50|10246.58|10246.58|10246.58|10246.58|10246.58|10246.58|10246.58|10246.58|0
1643030650000|2022-01-24 13:24:10|10244.97|10244.97|10243.36|10243.36|10244.97|10244.97|10243.36|10243.36|0
1643030660000|2022-01-24 13:24:20|10243.65|10243.65|10243.36|10243.36|10243.65|10243.65|10243.36|10243.36|0
1643030670000|2022-01-24 13:24:30|10241.75|10241.75|10239.74|10239.74|10241.75|10241.75|10238.73|10238.73|0
1643030680000|2022-01-24 13:24:40|10238|10238|10235.82|10235.82|10238|10238|10235.82|10235.82|0
1643030710000|2022-01-24 13:25:10|10233.63|10233.63|10233.63|10233.63|10233.63|10233.63|10233.63|10233.63|0
1643030720000|2022-01-24 13:25:20|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|0
1643030730000|2022-01-24 13:25:30|10234.66|10234.66|10234.66|10234.66|10234.66|10234.66|10234.66|10234.66|0
1643030740000|2022-01-24 13:25:40|10236.26|10236.26|10236.26|10236.26|10236.26|10236.26|10236.26|10236.26|0
1643030750000|2022-01-24 13:25:50|10238.3|10238.3|10238.3|10238.3|10238.3|10238.3|10238.3|10238.3|0
1643030760000|2022-01-24 13:26:00|10239.02|10239.02|10239.49|10239.49|10239.49|10239.49|10239.02|10239.02|0
1643030770000|2022-01-24 13:26:10|10240.59|10240.59|10242.49|10242.49|10242.49|10242.49|10240.59|10240.59|0
1643030780000|2022-01-24 13:26:20|10243.58|10243.58|10244.68|10244.68|10244.68|10244.68|10243.58|10243.58|0
1643030790000|2022-01-24 13:26:30|10243.07|10243.07|10243.07|10243.07|10243.07|10243.07|10243.07|10243.07|0
1643030810000|2022-01-24 13:26:50|10243.8|10243.8|10246.63|10246.63|10247.36|10247.36|10243.8|10243.8|0
1643030820000|2022-01-24 13:27:00|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|0
1643030850000|2022-01-24 13:27:30|10250.43|10250.43|10250.43|10250.43|10250.43|10250.43|10250.43|10250.43|0
1643030860000|2022-01-24 13:27:40|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|10248.82|0
1643030930000|2022-01-24 13:28:50|10249.55|10249.55|10248.97|10248.97|10249.55|10249.55|10248.97|10248.97|0
1643030960000|2022-01-24 13:29:20|10250.58|10250.58|10248.33|10248.33|10250.58|10250.58|10248.33|10248.33|0
1643030970000|2022-01-24 13:29:30|10248.8|10248.8|10247.71|10247.71|10248.8|10248.8|10247.71|10247.71|0
1643030990000|2022-01-24 13:29:50|10246.61|10246.61|10246.61|10246.61|10246.61|10246.61|10246.61|10246.61|0
1643031000000|2022-01-24 13:30:00|10245.67|10245.67|10240.58|10240.58|10245.67|10245.67|10240.58|10240.58|0
1643031030000|2022-01-24 13:30:30|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|0
1643031040000|2022-01-24 13:30:40|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|0
1643031060000|2022-01-24 13:31:00|10241.79|10241.79|10240.12|10240.12|10241.79|10241.79|10240.12|10240.12|0
1643031080000|2022-01-24 13:31:20|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|10244.5|0
1643031120000|2022-01-24 13:32:00|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|0
1643031130000|2022-01-24 13:32:10|10248.19|10248.19|10249.13|10249.13|10249.13|10249.13|10248.19|10248.19|0
1643031200000|2022-01-24 13:33:20|10250.74|10250.74|10253.95|10253.95|10257.17|10257.17|10250.74|10250.74|0
1643031210000|2022-01-24 13:33:30|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|10252.34|0
1643031230000|2022-01-24 13:33:50|10252.94|10252.94|10252.94|10252.94|10252.94|10252.94|10252.94|10252.94|0
1643031240000|2022-01-24 13:34:00|10252.22|10252.22|10250.55|10250.55|10252.22|10252.22|10250.55|10250.55|0
1643031270000|2022-01-24 13:34:30|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|10247.04|0
1643031280000|2022-01-24 13:34:40|10244.85|10244.85|10244.85|10244.85|10244.85|10244.85|10244.85|10244.85|0
1643031300000|2022-01-24 13:35:00|10243.24|10243.24|10243.24|10243.24|10243.24|10243.24|10243.24|10243.24|0
1643031310000|2022-01-24 13:35:10|10241.36|10241.36|10239.29|10239.29|10241.36|10241.36|10239.29|10239.29|0
1643031320000|2022-01-24 13:35:20|10240.23|10240.23|10240.7|10240.7|10240.7|10240.7|10240.23|10240.23|0
1643031330000|2022-01-24 13:35:30|10242.89|10242.89|10242.89|10242.89|10242.89|10242.89|10242.89|10242.89|0
1643031350000|2022-01-24 13:35:50|10240.7|10240.7|10240.7|10240.7|10240.7|10240.7|10240.7|10240.7|0
1643031380000|2022-01-24 13:36:20|10241.42|10241.42|10241.42|10241.42|10241.42|10241.42|10241.42|10241.42|0
1643031390000|2022-01-24 13:36:30|10245.11|10245.11|10245.11|10245.11|10245.11|10245.11|10245.11|10245.11|0
1643031420000|2022-01-24 13:37:00|10243.5|10243.5|10238.56|10238.56|10243.5|10243.5|10238.56|10238.56|0
1643031430000|2022-01-24 13:37:10|10236.95|10236.95|10233.67|10233.67|10236.95|10236.95|10233.67|10233.67|0
1643031440000|2022-01-24 13:37:20|10235.27|10235.27|10236.37|10236.37|10236.37|10236.37|10235.27|10235.27|0
1643031490000|2022-01-24 13:38:10|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|0
1643031500000|2022-01-24 13:38:20|10237.11|10237.11|10236.53|10236.53|10237.11|10237.11|10236.53|10236.53|0
1643031510000|2022-01-24 13:38:30|10234.92|10234.92|10234.92|10234.92|10234.92|10234.92|10234.92|10234.92|0
1643031520000|2022-01-24 13:38:40|10235.79|10235.79|10235.79|10235.79|10235.79|10235.79|10235.79|10235.79|0
1643031530000|2022-01-24 13:38:50|10237.4|10237.4|10237.4|10237.4|10237.4|10237.4|10237.4|10237.4|0
1643031590000|2022-01-24 13:39:50|10239|10239|10239|10239|10239.47|10239.47|10239|10239|0
1643031610000|2022-01-24 13:40:10|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|0
1643031650000|2022-01-24 13:40:50|10239.89|10239.89|10239.89|10239.89|10239.89|10239.89|10239.89|10239.89|0
1643031660000|2022-01-24 13:41:00|10241.34|10241.34|10241.34|10241.34|10241.34|10241.34|10241.34|10241.34|0
1643031670000|2022-01-24 13:41:10|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|0
1643031680000|2022-01-24 13:41:20|10237.4|10237.4|10239|10239|10239|10239|10237.4|10237.4|0
1643031700000|2022-01-24 13:41:40|10238.54|10238.54|10238.54|10238.54|10238.54|10238.54|10238.54|10238.54|0
1643031710000|2022-01-24 13:41:50|10239.14|10239.14|10237.94|10237.94|10239.14|10239.14|10237.94|10237.94|0
1643031730000|2022-01-24 13:42:10|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|0
1643031740000|2022-01-24 13:42:20|10237.94|10237.94|10237.94|10237.94|10237.94|10237.94|10237.94|10237.94|0
1643031770000|2022-01-24 13:42:50|10238.41|10238.41|10238.41|10238.41|10238.41|10238.41|10238.41|10238.41|0
1643031780000|2022-01-24 13:43:00|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|10239.13|0
1643031790000|2022-01-24 13:43:10|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|10238.66|0
1643031800000|2022-01-24 13:43:20|10240.27|10240.27|10240.27|10240.27|10240.27|10240.27|10240.27|10240.27|0
1643031830000|2022-01-24 13:43:50|10243.49|10243.49|10249.24|10249.24|10249.24|10249.24|10243.49|10243.49|0
1643031840000|2022-01-24 13:44:00|10248.66|10248.66|10248.92|10248.92|10248.92|10248.92|10248.19|10248.19|0
1643031850000|2022-01-24 13:44:10|10250.05|10250.05|10250.05|10250.05|10250.05|10250.05|10250.05|10250.05|0
1643031860000|2022-01-24 13:44:20|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|0
1643031880000|2022-01-24 13:44:40|10250.05|10250.05|10248.44|10248.44|10250.05|10250.05|10248.44|10248.44|0
1643031900000|2022-01-24 13:45:00|10247.84|10247.84|10247.84|10247.84|10247.84|10247.84|10247.84|10247.84|0
1643031910000|2022-01-24 13:45:10|10244.62|10244.62|10245.76|10245.76|10246.23|10246.23|10244.62|10244.62|0
1643031920000|2022-01-24 13:45:20|10246.23|10246.23|10246.23|10246.23|10246.23|10246.23|10246.23|10246.23|0
1643031930000|2022-01-24 13:45:30|10245.76|10245.76|10245.76|10245.76|10245.76|10245.76|10245.76|10245.76|0
1643031960000|2022-01-24 13:46:00|10244.15|10244.15|10242.48|10242.48|10245.76|10245.76|10242.48|10242.48|0
1643031970000|2022-01-24 13:46:10|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|0
1643031990000|2022-01-24 13:46:30|10239.26|10239.26|10239.26|10239.26|10239.26|10239.26|10239.26|10239.26|0
1643032050000|2022-01-24 13:47:30|10240.36|10240.36|10246.23|10246.23|10246.23|10246.23|10240.36|10240.36|0
1643032060000|2022-01-24 13:47:40|10246.7|10246.7|10248.5|10248.5|10248.5|10248.5|10246.7|10246.7|0
1643032070000|2022-01-24 13:47:50|10250.69|10250.69|10252.3|10252.3|10252.3|10252.3|10250.69|10250.69|0
1643032090000|2022-01-24 13:48:10|10253.39|10253.39|10254.49|10254.49|10254.49|10254.49|10253.39|10253.39|0
1643032130000|2022-01-24 13:48:50|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|0
1643032140000|2022-01-24 13:49:00|10250.8|10250.8|10248.14|10248.14|10250.8|10250.8|10248.14|10248.14|0
1643032150000|2022-01-24 13:49:10|10246.53|10246.53|10246.53|10246.53|10246.53|10246.53|10246.53|10246.53|0
1643032180000|2022-01-24 13:49:40|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|0
1643032200000|2022-01-24 13:50:00|10249.75|10249.75|10250.69|10250.69|10250.69|10250.69|10249.75|10249.75|0
1643032210000|2022-01-24 13:50:10|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|0
1643032230000|2022-01-24 13:50:30|10252.77|10252.77|10252.77|10252.77|10252.77|10252.77|10252.77|10252.77|0
1643032270000|2022-01-24 13:51:10|10252.04|10252.04|10252.04|10252.04|10252.04|10252.04|10252.04|10252.04|0
1643032280000|2022-01-24 13:51:20|10251.57|10251.57|10251.57|10251.57|10251.57|10251.57|10251.57|10251.57|0
1643032290000|2022-01-24 13:51:30|10252.04|10252.04|10252.04|10252.04|10252.04|10252.04|10252.04|10252.04|0
1643032320000|2022-01-24 13:52:00|10253.65|10253.65|10253.65|10253.65|10253.65|10253.65|10253.65|10253.65|0
1643032380000|2022-01-24 13:53:00|10255.1|10255.1|10256.71|10256.71|10256.71|10256.71|10255.1|10255.1|0
1643032430000|2022-01-24 13:53:50|10255.98|10255.98|10255.98|10255.98|10255.98|10255.98|10255.98|10255.98|0
1643032440000|2022-01-24 13:54:00|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|0
1643032450000|2022-01-24 13:54:10|10253.44|10253.44|10252.97|10252.97|10253.44|10253.44|10252.97|10252.97|0
1643032490000|2022-01-24 13:54:50|10250.78|10250.78|10247.71|10247.71|10250.78|10250.78|10247.71|10247.71|0
1643032500000|2022-01-24 13:55:00|10248.31|10248.31|10249.77|10249.77|10249.77|10249.77|10248.31|10248.31|0
1643032520000|2022-01-24 13:55:20|10247.89|10247.89|10247.89|10247.89|10247.89|10247.89|10247.89|10247.89|0
1643032550000|2022-01-24 13:55:50|10247.02|10247.02|10248.63|10248.63|10248.63|10248.63|10247.02|10247.02|0
1643032590000|2022-01-24 13:56:30|10243.8|10243.8|10240.59|10240.59|10243.8|10243.8|10240.59|10240.59|0
1643032600000|2022-01-24 13:56:40|10240.12|10240.12|10238.51|10238.51|10240.12|10240.12|10238.51|10238.51|0
1643032620000|2022-01-24 13:57:00|10239.63|10239.63|10237.44|10237.44|10239.63|10239.63|10237.44|10237.44|0
1643032650000|2022-01-24 13:57:30|10237.91|10237.91|10237.91|10237.91|10237.91|10237.91|10237.91|10237.91|0
1643032660000|2022-01-24 13:57:40|10239.01|10239.01|10239.01|10239.01|10239.01|10239.01|10239.01|10239.01|0
1643032700000|2022-01-24 13:58:20|10237.91|10237.91|10237.33|10237.33|10237.91|10237.91|10237.33|10237.33|0
1643032710000|2022-01-24 13:58:30|10235.73|10235.73|10236.39|10236.39|10236.86|10236.86|10235.73|10235.73|0
1643032740000|2022-01-24 13:59:00|10236.99|10236.99|10234.74|10234.74|10236.99|10236.99|10234.74|10234.74|0
1643032750000|2022-01-24 13:59:10|10236.35|10236.35|10236.35|10236.35|10236.35|10236.35|10236.35|10236.35|0
1643032760000|2022-01-24 13:59:20|10233.13|10233.13|10232.66|10232.66|10233.13|10233.13|10232.66|10232.66|0
1643032790000|2022-01-24 13:59:50|10231.21|10231.21|10231.21|10231.21|10231.21|10231.21|10231.21|10231.21|0
1643032800000|2022-01-24 14:00:00|10230.74|10230.74|10230.01|10230.01|10230.74|10230.74|10230.01|10230.01|0
1643032820000|2022-01-24 14:00:20|10228.4|10228.4|10227.93|10227.93|10228.4|10228.4|10227.93|10227.93|0
1643032840000|2022-01-24 14:00:40|10229.54|10229.54|10231.15|10231.15|10231.15|10231.15|10229.54|10229.54|0
1643032850000|2022-01-24 14:00:50|10227.93|10227.93|10227.93|10227.93|10227.93|10227.93|10227.93|10227.93|0
1643032910000|2022-01-24 14:01:50|10231.15|10231.15|10231.15|10231.15|10231.15|10231.15|10231.15|10231.15|0
1643032920000|2022-01-24 14:02:00|10229.7|10229.7|10229.7|10229.7|10229.7|10229.7|10229.7|10229.7|0
1643032930000|2022-01-24 14:02:10|10228.57|10228.57|10228.57|10228.57|10228.57|10228.57|10228.57|10228.57|0
1643032940000|2022-01-24 14:02:20|10228.1|10228.1|10226.49|10226.49|10228.1|10228.1|10226.49|10226.49|0
1643032960000|2022-01-24 14:02:40|10229.71|10229.71|10229.71|10229.71|10229.71|10229.71|10229.71|10229.71|0
1643032970000|2022-01-24 14:02:50|10230|10230|10230|10230|10230|10230|10230|10230|0
1643033010000|2022-01-24 14:03:30|10228.39|10228.39|10226.78|10226.78|10228.39|10228.39|10226.78|10226.78|0
1643033020000|2022-01-24 14:03:40|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|0
1643033070000|2022-01-24 14:04:30|10224.7|10224.7|10223.98|10223.98|10224.7|10224.7|10223.98|10223.98|0
1643033080000|2022-01-24 14:04:40|10224.45|10224.45|10223.72|10223.72|10224.45|10224.45|10223.72|10223.72|0
1643033100000|2022-01-24 14:05:00|10225.33|10225.33|10226.94|10226.94|10226.94|10226.94|10225.33|10225.33|0
1643033110000|2022-01-24 14:05:10|10228.54|10228.54|10229.01|10229.01|10229.01|10229.01|10228.54|10228.54|0
1643033130000|2022-01-24 14:05:30|10229.48|10229.48|10229.48|10229.48|10229.48|10229.48|10229.48|10229.48|0
1643033140000|2022-01-24 14:05:40|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|0
1643033160000|2022-01-24 14:06:00|10231.09|10231.09|10232.99|10232.99|10232.99|10232.99|10231.09|10231.09|0
1643033170000|2022-01-24 14:06:10|10233.46|10233.46|10233.46|10233.46|10233.46|10233.46|10233.46|10233.46|0
1643033190000|2022-01-24 14:06:30|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|0
1643033210000|2022-01-24 14:06:50|10233.46|10233.46|10235.07|10235.07|10235.07|10235.07|10233.46|10233.46|0
1643033220000|2022-01-24 14:07:00|10234.47|10234.47|10231.92|10231.92|10234.47|10234.47|10231.92|10231.92|0
1643033230000|2022-01-24 14:07:10|10230.31|10230.31|10230.31|10230.31|10230.31|10230.31|10230.31|10230.31|0
1643033240000|2022-01-24 14:07:20|10229.84|10229.84|10228.23|10228.23|10229.84|10229.84|10228.23|10228.23|0
1643033310000|2022-01-24 14:08:30|10227.14|10227.14|10227.14|10227.14|10227.14|10227.14|10227.14|10227.14|0
1643033320000|2022-01-24 14:08:40|10225.53|10225.53|10225.53|10225.53|10225.53|10225.53|10225.53|10225.53|0
1643033330000|2022-01-24 14:08:50|10223.92|10223.92|10223.92|10223.92|10223.92|10223.92|10223.92|10223.92|0
1643033340000|2022-01-24 14:09:00|10222.83|10222.83|10223.47|10223.47|10223.47|10223.47|10222.83|10222.83|0
1643033380000|2022-01-24 14:09:40|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|0
1643033410000|2022-01-24 14:10:10|10223.1|10223.1|10224.71|10224.71|10224.71|10224.71|10223.1|10223.1|0
1643033420000|2022-01-24 14:10:20|10223.61|10223.61|10222.01|10222.01|10223.61|10223.61|10222.01|10222.01|0
1643033430000|2022-01-24 14:10:30|10223.1|10223.1|10223.1|10223.1|10223.1|10223.1|10223.1|10223.1|0
1643033440000|2022-01-24 14:10:40|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|10224.2|0
1643033450000|2022-01-24 14:10:50|10223.73|10223.73|10226.94|10226.94|10226.94|10226.94|10223.73|10223.73|0
1643033460000|2022-01-24 14:11:00|10225.34|10225.34|10225.34|10225.34|10225.34|10225.34|10225.34|10225.34|0
1643033480000|2022-01-24 14:11:20|10224.87|10224.87|10222.47|10222.47|10224.87|10224.87|10222.47|10222.47|0
1643033490000|2022-01-24 14:11:30|10222.94|10222.94|10223.41|10223.41|10223.41|10223.41|10222.94|10222.94|0
1643033500000|2022-01-24 14:11:40|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|0
1643033520000|2022-01-24 14:12:00|10225.23|10225.23|10225.7|10225.7|10225.7|10225.7|10225.23|10225.23|0
1643033550000|2022-01-24 14:12:30|10225.12|10225.12|10226.73|10226.73|10226.73|10226.73|10225.12|10225.12|0
1643033560000|2022-01-24 14:12:40|10226|10226|10226|10226|10226|10226|10226|10226|0
1643033630000|2022-01-24 14:13:50|10224.4|10224.4|10221.91|10221.91|10224.4|10224.4|10221.91|10221.91|0
1643033640000|2022-01-24 14:14:00|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|0
1643033650000|2022-01-24 14:14:10|10222.58|10222.58|10222.58|10222.58|10222.58|10222.58|10222.58|10222.58|0
1643033690000|2022-01-24 14:14:50|10221.13|10221.13|10221.13|10221.13|10221.13|10221.13|10221.13|10221.13|0
1643033700000|2022-01-24 14:15:00|10222.58|10222.58|10222.58|10222.58|10222.58|10222.58|10222.58|10222.58|0
1643033720000|2022-01-24 14:15:20|10224.19|10224.19|10223.68|10223.68|10224.19|10224.19|10222.58|10222.58|0
1643033730000|2022-01-24 14:15:30|10224.15|10224.15|10224.15|10224.15|10224.15|10224.15|10224.15|10224.15|0
1643033740000|2022-01-24 14:15:40|10225.76|10225.76|10225.76|10225.76|10225.76|10225.76|10225.76|10225.76|0
1643033750000|2022-01-24 14:15:50|10226.34|10226.34|10226.34|10226.34|10226.34|10226.34|10226.34|10226.34|0
1643033760000|2022-01-24 14:16:00|10227.75|10227.75|10228.87|10228.87|10228.87|10228.87|10227.75|10227.75|0
1643033770000|2022-01-24 14:16:10|10228.55|10228.55|10227.61|10227.61|10228.55|10228.55|10227.61|10227.61|0
1643033780000|2022-01-24 14:16:20|10226|10226|10226|10226|10226|10226|10226|10226|0
1643033810000|2022-01-24 14:16:50|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|0
1643033820000|2022-01-24 14:17:00|10227.7|10227.7|10225.49|10225.49|10227.7|10227.7|10225.49|10225.49|0
1643033830000|2022-01-24 14:17:10|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|0
1643033840000|2022-01-24 14:17:20|10225.49|10225.49|10225.49|10225.49|10225.49|10225.49|10225.49|10225.49|0
1643033850000|2022-01-24 14:17:30|10224.55|10224.55|10223.1|10223.1|10224.55|10224.55|10223.1|10223.1|0
1643033860000|2022-01-24 14:17:40|10223.82|10223.82|10223.82|10223.82|10223.82|10223.82|10223.82|10223.82|0
1643033990000|2022-01-24 14:19:50|10222.66|10222.66|10222.66|10222.66|10222.66|10222.66|10222.66|10222.66|0
1643034000000|2022-01-24 14:20:00|10223.39|10223.39|10223.39|10223.39|10223.39|10223.39|10223.39|10223.39|0
1643034020000|2022-01-24 14:20:20|10221.78|10221.78|10221.49|10221.49|10221.78|10221.78|10219.88|10219.88|0
1643034050000|2022-01-24 14:20:50|10223.1|10223.1|10223.1|10223.1|10223.1|10223.1|10223.1|10223.1|0
1643034060000|2022-01-24 14:21:00|10224.04|10224.04|10224.04|10224.04|10224.04|10224.04|10224.04|10224.04|0
1643034100000|2022-01-24 14:21:40|10224.98|10224.98|10224.98|10224.98|10224.98|10224.98|10224.98|10224.98|0
1643034130000|2022-01-24 14:22:10|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|10223.88|0
1643034150000|2022-01-24 14:22:30|10224.61|10224.61|10224.61|10224.61|10224.61|10224.61|10224.61|10224.61|0
1643034160000|2022-01-24 14:22:40|10223|10223|10223|10223|10223|10223|10223|10223|0
1643034170000|2022-01-24 14:22:50|10222.27|10222.27|10221.8|10221.8|10222.27|10222.27|10221.8|10221.8|0
1643034180000|2022-01-24 14:23:00|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|10223.99|0
1643034240000|2022-01-24 14:24:00|10223.39|10223.39|10223.39|10223.39|10223.39|10223.39|10223.39|10223.39|0
1643034250000|2022-01-24 14:24:10|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|10224.8|0
1643034260000|2022-01-24 14:24:20|10226.41|10226.41|10229.1|10229.1|10229.1|10229.1|10226.41|10226.41|0
1643034270000|2022-01-24 14:24:30|10229.83|10229.83|10233.94|10233.94|10233.94|10233.94|10229.83|10229.83|0
1643034280000|2022-01-24 14:24:40|10234.59|10234.59|10237.17|10237.17|10237.17|10237.17|10234.59|10234.59|0
1643034300000|2022-01-24 14:25:00|10235.71|10235.71|10235.71|10235.71|10235.71|10235.71|10235.71|10235.71|0
1643034320000|2022-01-24 14:25:20|10236.81|10236.81|10238.42|10238.42|10238.42|10238.42|10236.81|10236.81|0
1643034330000|2022-01-24 14:25:30|10239.14|10239.14|10240.34|10240.34|10240.34|10240.34|10239.14|10239.14|0
1643034340000|2022-01-24 14:25:40|10241.5|10241.5|10241.5|10241.5|10241.5|10241.5|10241.5|10241.5|0
1643034370000|2022-01-24 14:26:10|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|0
1643034380000|2022-01-24 14:26:20|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|10243.4|0
1643034400000|2022-01-24 14:26:40|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|10241.79|0
1643034420000|2022-01-24 14:27:00|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|10242.52|0
1643034450000|2022-01-24 14:27:30|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|10244.4|0
1643034470000|2022-01-24 14:27:50|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|0
1643034490000|2022-01-24 14:28:10|10242.48|10242.48|10240.91|10240.91|10242.48|10242.48|10240.91|10240.91|0
1643034500000|2022-01-24 14:28:20|10241.2|10241.2|10241.49|10241.49|10241.49|10241.49|10241.2|10241.2|0
1643034510000|2022-01-24 14:28:30|10239.88|10239.88|10239.88|10239.88|10239.88|10239.88|10239.88|10239.88|0
1643034520000|2022-01-24 14:28:40|10239.16|10239.16|10239.16|10239.16|10239.16|10239.16|10239.16|10239.16|0
1643034530000|2022-01-24 14:28:50|10238.22|10238.22|10238.22|10238.22|10238.22|10238.22|10238.22|10238.22|0
1643034540000|2022-01-24 14:29:00|10237.02|10237.02|10237.02|10237.02|10237.02|10237.02|10237.02|10237.02|0
1643034550000|2022-01-24 14:29:10|10238.11|10238.11|10235.65|10235.65|10238.11|10238.11|10235.65|10235.65|0
1643034560000|2022-01-24 14:29:20|10236.23|10236.23|10234.78|10234.78|10236.23|10236.23|10234.78|10234.78|0
1643034580000|2022-01-24 14:29:40|10233.17|10233.17|10234.04|10234.04|10234.04|10234.04|10233.17|10233.17|0
1643034600000|2022-01-24 14:30:00|10235.65|10235.65|10235.65|10235.65|10235.65|10235.65|10235.65|10235.65|0
1643034620000|2022-01-24 14:30:20|10235.33|10235.33|10235.33|10235.33|10235.33|10235.33|10235.33|10235.33|0
1643034630000|2022-01-24 14:30:30|10233.72|10233.72|10229.92|10229.92|10233.72|10233.72|10229.92|10229.92|0
1643034640000|2022-01-24 14:30:40|10229.45|10229.45|10228.4|10228.4|10229.45|10229.45|10228.4|10228.4|0
1643034650000|2022-01-24 14:30:50|10226.79|10226.79|10226.79|10226.79|10226.79|10226.79|10226.79|10226.79|0
1643034670000|2022-01-24 14:31:10|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|0
1643034680000|2022-01-24 14:31:20|10230.73|10230.73|10229.12|10229.12|10230.73|10230.73|10229.12|10229.12|0
1643034690000|2022-01-24 14:31:30|10228.83|10228.83|10227.64|10227.64|10228.83|10228.83|10227.64|10227.64|0
1643034700000|2022-01-24 14:31:40|10226.03|10226.03|10224.98|10224.98|10226.03|10226.03|10224.51|10224.51|0
1643034730000|2022-01-24 14:32:10|10226.59|10226.59|10226.59|10226.59|10226.59|10226.59|10226.59|10226.59|0
1643034740000|2022-01-24 14:32:20|10231.63|10231.63|10232.23|10232.23|10232.23|10232.23|10231.63|10231.63|0
1643034760000|2022-01-24 14:32:40|10232.52|10232.52|10232.52|10232.52|10232.52|10232.52|10232.52|10232.52|0
1643034770000|2022-01-24 14:32:50|10232.99|10232.99|10230.28|10230.28|10232.99|10232.99|10228.68|10228.68|0
1643034780000|2022-01-24 14:33:00|10229.56|10229.56|10227.95|10227.95|10229.56|10229.56|10227.95|10227.95|0
1643034800000|2022-01-24 14:33:20|10228.28|10228.28|10228.28|10228.28|10228.28|10228.28|10228.28|10228.28|0
1643034820000|2022-01-24 14:33:40|10226.67|10226.67|10226.09|10226.09|10226.67|10226.67|10226.09|10226.09|0
1643034830000|2022-01-24 14:33:50|10227.7|10227.7|10227.7|10227.7|10227.7|10227.7|10227.7|10227.7|0
1643034840000|2022-01-24 14:34:00|10227.23|10227.23|10227.23|10227.23|10227.23|10227.23|10227.23|10227.23|0
1643034850000|2022-01-24 14:34:10|10226.5|10226.5|10226.5|10226.5|10226.5|10226.5|10226.5|10226.5|0
1643034860000|2022-01-24 14:34:20|10225.77|10225.77|10223.45|10223.45|10225.77|10225.77|10223.45|10223.45|0
1643034890000|2022-01-24 14:34:50|10223.92|10223.92|10223.92|10223.92|10223.92|10223.92|10223.92|10223.92|0
1643034920000|2022-01-24 14:35:20|10229.18|10229.18|10227.57|10227.57|10229.18|10229.18|10227.57|10227.57|0
1643034930000|2022-01-24 14:35:30|10228.29|10228.29|10228.29|10228.29|10228.29|10228.29|10228.29|10228.29|0
1643034940000|2022-01-24 14:35:40|10226.69|10226.69|10226.69|10226.69|10226.69|10226.69|10226.69|10226.69|0
1643034960000|2022-01-24 14:36:00|10226.4|10226.4|10226.4|10226.4|10226.4|10226.4|10226.4|10226.4|0
1643034980000|2022-01-24 14:36:20|10226.11|10226.11|10226.11|10226.11|10226.11|10226.11|10226.11|10226.11|0
1643034990000|2022-01-24 14:36:30|10224.98|10224.98|10224.98|10224.98|10224.98|10224.98|10224.98|10224.98|0
1643035000000|2022-01-24 14:36:40|10226.07|10226.07|10232.2|10232.2|10232.2|10232.2|10226.07|10226.07|0
1643035010000|2022-01-24 14:36:50|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|10235.42|0
1643035020000|2022-01-24 14:37:00|10235.47|10235.47|10236.52|10236.52|10236.52|10236.52|10235.47|10235.47|0
1643035040000|2022-01-24 14:37:20|10236.05|10236.05|10236.05|10236.05|10236.05|10236.05|10236.05|10236.05|0
1643035050000|2022-01-24 14:37:30|10237.5|10237.5|10240.05|10240.05|10240.05|10240.05|10237.5|10237.5|0
1643035070000|2022-01-24 14:37:50|10239.58|10239.58|10239.4|10239.4|10239.58|10239.58|10239.11|10239.11|0
1643035090000|2022-01-24 14:38:10|10236.18|10236.18|10236.18|10236.18|10236.18|10236.18|10236.18|10236.18|0
1643035100000|2022-01-24 14:38:20|10235.89|10235.89|10235.89|10235.89|10235.89|10235.89|10235.89|10235.89|0
1643035120000|2022-01-24 14:38:40|10242.25|10242.25|10242.25|10242.25|10242.25|10242.25|10242.25|10242.25|0
1643035130000|2022-01-24 14:38:50|10243.19|10243.19|10243.19|10243.19|10243.19|10243.19|10243.19|10243.19|0
1643035140000|2022-01-24 14:39:00|10244.35|10244.35|10244.64|10244.64|10244.64|10244.64|10244.35|10244.35|0
1643035150000|2022-01-24 14:39:10|10246.89|10246.89|10248.5|10248.5|10248.97|10248.97|10246.89|10246.89|0
1643035160000|2022-01-24 14:39:20|10249.1|10249.1|10247.49|10247.49|10249.1|10249.1|10247.49|10247.49|0
1643035180000|2022-01-24 14:39:40|10249.1|10249.1|10250.2|10250.2|10251.29|10251.29|10249.1|10249.1|0
1643035220000|2022-01-24 14:40:20|10251.81|10251.81|10247.07|10247.07|10251.81|10251.81|10245.46|10245.46|0
1643035230000|2022-01-24 14:40:30|10245.97|10245.97|10247.07|10247.07|10247.07|10247.07|10245.97|10245.97|0
1643035240000|2022-01-24 14:40:40|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|10249.33|0
1643035250000|2022-01-24 14:40:50|10248.6|10248.6|10247.66|10247.66|10248.6|10248.6|10247.66|10247.66|0
1643035260000|2022-01-24 14:41:00|10246.79|10246.79|10246.79|10246.79|10246.79|10246.79|10246.79|10246.79|0
1643035310000|2022-01-24 14:41:50|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|10239.06|0
1643035330000|2022-01-24 14:42:10|10236.87|10236.87|10235.85|10235.85|10237.16|10237.16|10235.85|10235.85|0
1643035340000|2022-01-24 14:42:20|10236.58|10236.58|10234.97|10234.97|10236.58|10236.58|10234.97|10234.97|0
1643035360000|2022-01-24 14:42:40|10229.28|10229.28|10229.28|10229.28|10229.28|10229.28|10229.28|10229.28|0
1643035380000|2022-01-24 14:43:00|10222.84|10222.84|10222.55|10222.55|10222.84|10222.84|10222.55|10222.55|0
1643035390000|2022-01-24 14:43:10|10222.08|10222.08|10221.74|10221.74|10222.68|10222.68|10221.74|10221.74|0
1643035410000|2022-01-24 14:43:30|10219.55|10219.55|10210.93|10210.93|10219.55|10219.55|10210.93|10210.93|0
1643035420000|2022-01-24 14:43:40|10210.46|10210.46|10209.56|10209.56|10212.07|10212.07|10209.56|10209.56|0
1643035430000|2022-01-24 14:43:50|10208.84|10208.84|10205.71|10205.71|10208.84|10208.84|10205.71|10205.71|0
1643035440000|2022-01-24 14:44:00|10204.98|10204.98|10201.76|10201.76|10204.98|10204.98|10201.76|10201.76|0
1643035450000|2022-01-24 14:44:10|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|0
1643035460000|2022-01-24 14:44:20|10202.39|10202.39|10200.04|10200.04|10202.39|10202.39|10200.04|10200.04|0
1643035470000|2022-01-24 14:44:30|10201.65|10201.65|10203.26|10203.26|10203.26|10203.26|10201.65|10201.65|0
1643035480000|2022-01-24 14:44:40|10201.65|10201.65|10205.04|10205.04|10205.34|10205.34|10201.65|10201.65|0
1643035490000|2022-01-24 14:44:50|10203.44|10203.44|10198.63|10198.63|10203.44|10203.44|10195.42|10195.42|0
1643035500000|2022-01-24 14:45:00|10200.82|10200.82|10200.82|10200.82|10200.82|10200.82|10200.82|10200.82|0
1643035510000|2022-01-24 14:45:10|10199.73|10199.73|10199.73|10199.73|10199.73|10199.73|10199.73|10199.73|0
1643035520000|2022-01-24 14:45:20|10198.12|10198.12|10195.93|10195.93|10198.12|10198.12|10195.93|10195.93|0
1643035530000|2022-01-24 14:45:30|10194.47|10194.47|10191.26|10191.26|10194.47|10194.47|10191.26|10191.26|0
1643035540000|2022-01-24 14:45:40|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|0
1643035550000|2022-01-24 14:45:50|10194.47|10194.47|10198.36|10198.36|10198.83|10198.83|10194.47|10194.47|0
1643035580000|2022-01-24 14:46:20|10196.75|10196.75|10196.75|10196.75|10196.75|10196.75|10196.75|10196.75|0
1643035590000|2022-01-24 14:46:30|10198.95|10198.95|10200.04|10200.04|10200.04|10200.04|10198.95|10198.95|0
1643035600000|2022-01-24 14:46:40|10203.26|10203.26|10203.26|10203.26|10203.26|10203.26|10203.26|10203.26|0
1643035610000|2022-01-24 14:46:50|10203.62|10203.62|10203.62|10203.62|10203.62|10203.62|10203.62|10203.62|0
1643035620000|2022-01-24 14:47:00|10206.43|10206.43|10205.97|10205.97|10206.43|10206.43|10205.97|10205.97|0
1643035640000|2022-01-24 14:47:20|10205.5|10205.5|10205.5|10205.5|10205.5|10205.5|10205.5|10205.5|0
1643035650000|2022-01-24 14:47:30|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|0
1643035660000|2022-01-24 14:47:40|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|0
1643035690000|2022-01-24 14:48:10|10207.62|10207.62|10207.62|10207.62|10207.62|10207.62|10207.62|10207.62|0
1643035700000|2022-01-24 14:48:20|10206.01|10206.01|10205.54|10205.54|10206.01|10206.01|10205.54|10205.54|0
1643035710000|2022-01-24 14:48:30|10206.63|10206.63|10206.63|10206.63|10206.63|10206.63|10206.63|10206.63|0
1643035720000|2022-01-24 14:48:40|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|0
1643035730000|2022-01-24 14:48:50|10213.07|10213.07|10214.16|10214.16|10214.16|10214.16|10213.07|10213.07|0
1643035770000|2022-01-24 14:49:30|10213.84|10213.84|10213.84|10213.84|10213.84|10213.84|10213.84|10213.84|0
1643035800000|2022-01-24 14:50:00|10215.45|10215.45|10216.18|10216.18|10216.18|10216.18|10215.45|10215.45|0
1643035820000|2022-01-24 14:50:20|10215.45|10215.45|10214.72|10214.72|10215.45|10215.45|10214.72|10214.72|0
1643035830000|2022-01-24 14:50:30|10213.11|10213.11|10213.11|10213.11|10213.11|10213.11|10213.11|10213.11|0
1643035840000|2022-01-24 14:50:40|10213.4|10213.4|10213.4|10213.4|10213.4|10213.4|10213.4|10213.4|0
1643035870000|2022-01-24 14:51:10|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|0
1643035880000|2022-01-24 14:51:20|10212.09|10212.09|10212.09|10212.09|10212.09|10212.09|10212.09|10212.09|0
1643035950000|2022-01-24 14:52:30|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|0
1643035980000|2022-01-24 14:53:00|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|0
1643035990000|2022-01-24 14:53:10|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|0
1643036000000|2022-01-24 14:53:20|10199.52|10199.52|10198.79|10198.79|10199.52|10199.52|10198.79|10198.79|0
1643036020000|2022-01-24 14:53:40|10198.32|10198.32|10198.32|10198.32|10198.32|10198.32|10198.32|10198.32|0
1643036030000|2022-01-24 14:53:50|10199.93|10199.93|10201.25|10201.25|10201.54|10201.54|10199.93|10199.93|0
1643036040000|2022-01-24 14:54:00|10202.12|10202.12|10204.31|10204.31|10204.31|10204.31|10202.12|10202.12|0
1643036050000|2022-01-24 14:54:10|10204.78|10204.78|10207.84|10207.84|10207.84|10207.84|10204.78|10204.78|0
1643036060000|2022-01-24 14:54:20|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|0
1643036080000|2022-01-24 14:54:40|10209.92|10209.92|10206.7|10206.7|10209.92|10209.92|10206.7|10206.7|0
1643036100000|2022-01-24 14:55:00|10205.1|10205.1|10203.69|10203.69|10205.1|10205.1|10203.69|10203.69|0
1643036110000|2022-01-24 14:55:10|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|0
1643036120000|2022-01-24 14:55:20|10200.95|10200.95|10200.95|10200.95|10200.95|10200.95|10200.95|10200.95|0
1643036140000|2022-01-24 14:55:40|10202.56|10202.56|10205.99|10205.99|10205.99|10205.99|10202.3|10202.3|0
1643036150000|2022-01-24 14:55:50|10206.86|10206.86|10207.15|10207.15|10207.15|10207.15|10206.86|10206.86|0
1643036160000|2022-01-24 14:56:00|10207.79|10207.79|10207.79|10207.79|10207.79|10207.79|10207.79|10207.79|0
1643036180000|2022-01-24 14:56:20|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|0
1643036190000|2022-01-24 14:56:30|10207.79|10207.79|10207.12|10207.12|10208.73|10208.73|10207.12|10207.12|0
1643036220000|2022-01-24 14:57:00|10206.65|10206.65|10206.65|10206.65|10206.65|10206.65|10206.65|10206.65|0
1643036240000|2022-01-24 14:57:20|10206.18|10206.18|10203.99|10203.99|10206.18|10206.18|10203.99|10203.99|0
1643036250000|2022-01-24 14:57:30|10200.77|10200.77|10199.61|10199.61|10200.77|10200.77|10199.61|10199.61|0
1643036260000|2022-01-24 14:57:40|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|10198.16|0
1643036270000|2022-01-24 14:57:50|10199.77|10199.77|10201.38|10201.38|10201.38|10201.38|10198.16|10198.16|0
1643036280000|2022-01-24 14:58:00|10202.1|10202.1|10202.68|10202.68|10202.68|10202.68|10202.1|10202.1|0
1643036300000|2022-01-24 14:58:20|10203.41|10203.41|10204.51|10204.51|10204.51|10204.51|10203.41|10203.41|0
1643036330000|2022-01-24 14:58:50|10201.29|10201.29|10201.29|10201.29|10201.29|10201.29|10201.29|10201.29|0
1643036340000|2022-01-24 14:59:00|10200.82|10200.82|10200.09|10200.09|10200.82|10200.82|10200.09|10200.09|0
1643036360000|2022-01-24 14:59:20|10199.49|10199.49|10200.63|10200.63|10201.1|10201.1|10199.49|10199.49|0
1643036370000|2022-01-24 14:59:30|10201.57|10201.57|10199.64|10199.64|10203.18|10203.18|10199.64|10199.64|0
1643036380000|2022-01-24 14:59:40|10198.03|10198.03|10198.03|10198.03|10198.03|10198.03|10198.03|10198.03|0
1643036390000|2022-01-24 14:59:50|10199.64|10199.64|10199.64|10199.64|10199.64|10199.64|10199.64|10199.64|0
1643036420000|2022-01-24 15:00:20|10198.23|10198.23|10188.88|10188.88|10198.23|10198.23|10188.88|10188.88|0
1643036430000|2022-01-24 15:00:30|10187.94|10187.94|10182.57|10182.57|10187.94|10187.94|10182.57|10182.57|0
1643036440000|2022-01-24 15:00:40|10184.18|10184.18|10184.65|10184.65|10184.65|10184.65|10182.46|10182.46|0
1643036460000|2022-01-24 15:01:00|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|0
1643036560000|2022-01-24 15:02:40|10184.65|10184.65|10184.65|10184.65|10184.65|10184.65|10184.65|10184.65|0
1643036570000|2022-01-24 15:02:50|10187.93|10187.93|10189.03|10189.03|10189.03|10189.03|10187.93|10187.93|0
1643036580000|2022-01-24 15:03:00|10189.5|10189.5|10189.5|10189.5|10189.5|10189.5|10189.5|10189.5|0
1643036590000|2022-01-24 15:03:10|10189.21|10189.21|10187.31|10187.31|10189.21|10189.21|10187.31|10187.31|0
1643036600000|2022-01-24 15:03:20|10186.84|10186.84|10186.37|10186.37|10186.84|10186.84|10186.37|10186.37|0
1643036610000|2022-01-24 15:03:30|10185.64|10185.64|10185.64|10185.64|10185.64|10185.64|10185.64|10185.64|0
1643036630000|2022-01-24 15:03:50|10182.42|10182.42|10178.82|10178.82|10182.42|10182.42|10178.82|10178.82|0
1643036640000|2022-01-24 15:04:00|10181.01|10181.01|10181.01|10181.01|10181.01|10181.01|10181.01|10181.01|0
1643036660000|2022-01-24 15:04:20|10179.88|10179.88|10182.13|10182.13|10182.13|10182.13|10179.88|10179.88|0
1643036690000|2022-01-24 15:04:50|10180.26|10180.26|10179.79|10179.79|10180.26|10180.26|10179.79|10179.79|0
1643036700000|2022-01-24 15:05:00|10179.06|10179.06|10179.06|10179.06|10179.06|10179.06|10179.06|10179.06|0
1643036740000|2022-01-24 15:05:40|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|10175.31|0
1643036750000|2022-01-24 15:05:50|10176.72|10176.72|10180.41|10180.41|10180.41|10180.41|10176.72|10176.72|0
1643036760000|2022-01-24 15:06:00|10181.86|10181.86|10183.03|10183.03|10183.76|10183.76|10181.86|10181.86|0
1643036770000|2022-01-24 15:06:10|10183.5|10183.5|10183.5|10183.5|10183.5|10183.5|10183.5|10183.5|0
1643036800000|2022-01-24 15:06:40|10185.11|10185.11|10187.62|10187.62|10187.62|10187.62|10185.11|10185.11|0
1643036810000|2022-01-24 15:06:50|10187.15|10187.15|10186.57|10186.57|10187.15|10187.15|10186.57|10186.57|0
1643036840000|2022-01-24 15:07:20|10188.22|10188.22|10188.22|10188.22|10188.22|10188.22|10188.22|10188.22|0
1643036870000|2022-01-24 15:07:50|10188.51|10188.51|10188.51|10188.51|10188.51|10188.51|10188.51|10188.51|0
1643036880000|2022-01-24 15:08:00|10187.41|10187.41|10183.21|10183.21|10187.41|10187.41|10182.08|10182.08|0
1643036890000|2022-01-24 15:08:10|10181.6|10181.6|10181.6|10181.6|10181.6|10181.6|10181.6|10181.6|0
1643036900000|2022-01-24 15:08:20|10179.99|10179.99|10175.48|10175.48|10179.99|10179.99|10175.48|10175.48|0
1643036910000|2022-01-24 15:08:30|10174.28|10174.28|10174.28|10174.28|10174.28|10174.28|10174.28|10174.28|0
1643036920000|2022-01-24 15:08:40|10172.87|10172.87|10169.18|10169.18|10172.87|10172.87|10169.18|10169.18|0
1643036930000|2022-01-24 15:08:50|10171.44|10171.44|10172.56|10172.56|10172.56|10172.56|10171.44|10171.44|0
1643036940000|2022-01-24 15:09:00|10174.17|10174.17|10175.96|10175.96|10176.25|10176.25|10173.7|10173.7|0
1643037000000|2022-01-24 15:10:00|10177.57|10177.57|10174.35|10174.35|10177.57|10177.57|10174.35|10174.35|0
1643037010000|2022-01-24 15:10:10|10175.45|10175.45|10173.26|10173.26|10175.45|10175.45|10173.26|10173.26|0
1643037020000|2022-01-24 15:10:20|10172.79|10172.79|10172.03|10172.03|10172.79|10172.79|10172.03|10172.03|0
1643037040000|2022-01-24 15:10:40|10168.81|10168.81|10166.11|10166.11|10168.81|10168.81|10166.11|10166.11|0
1643037050000|2022-01-24 15:10:50|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|10165.38|0
1643037060000|2022-01-24 15:11:00|10160.83|10160.83|10160.83|10160.83|10160.83|10160.83|10160.83|10160.83|0
1643037070000|2022-01-24 15:11:10|10160.25|10160.25|10149.32|10149.32|10160.25|10160.25|10149.32|10149.32|0
1643037080000|2022-01-24 15:11:20|10146.03|10146.03|10146.03|10146.03|10146.03|10146.03|10146.03|10146.03|0
1643037090000|2022-01-24 15:11:30|10144.16|10144.16|10144.16|10144.16|10144.16|10144.16|10144.16|10144.16|0
1643037100000|2022-01-24 15:11:40|10145.76|10145.76|10145.76|10145.76|10145.76|10145.76|10145.76|10145.76|0
1643037110000|2022-01-24 15:11:50|10143.51|10143.51|10142.37|10142.37|10143.51|10143.51|10140.78|10140.78|0
1643037120000|2022-01-24 15:12:00|10141.17|10141.17|10141.64|10141.64|10141.64|10141.64|10140.88|10140.88|0
1643037140000|2022-01-24 15:12:20|10140.03|10140.03|10140.03|10140.03|10140.03|10140.03|10138.43|10138.43|0
1643037150000|2022-01-24 15:12:30|10140.76|10140.76|10143.64|10143.64|10144.56|10144.56|10140.76|10140.76|0
1643037160000|2022-01-24 15:12:40|10144.58|10144.58|10144.29|10144.29|10144.58|10144.58|10144.29|10144.29|0
1643037190000|2022-01-24 15:13:10|10136.38|10136.38|10136.38|10136.38|10136.38|10136.38|10136.38|10136.38|0
1643037480000|2022-01-24 15:18:00|10122.34|10122.34|10122.34|10122.34|10122.34|10122.34|10122.34|10122.34|0
1643037500000|2022-01-24 15:18:20|10123.43|10123.43|10122.23|10122.23|10123.43|10123.43|10122.23|10122.23|0
1643037510000|2022-01-24 15:18:30|10121.59|10121.59|10115.63|10115.63|10121.59|10121.59|10115.63|10115.63|0
1643037540000|2022-01-24 15:19:00|10114.03|10114.03|10112.42|10112.42|10114.03|10114.03|10112.42|10112.42|0
1643037550000|2022-01-24 15:19:10|10111.32|10111.32|10111.32|10111.32|10111.32|10111.32|10111.32|10111.32|0
1643037560000|2022-01-24 15:19:20|10111|10111|10110.06|10110.06|10111|10111|10110.06|10110.06|0
1643037570000|2022-01-24 15:19:30|10110.53|10110.53|10110.53|10110.53|10110.53|10110.53|10110.53|10110.53|0
1643037600000|2022-01-24 15:20:00|10109.37|10109.37|10107.41|10107.41|10109.37|10109.37|10107.41|10107.41|0
1643037610000|2022-01-24 15:20:10|10105.8|10105.8|10106.38|10106.38|10106.38|10106.38|10105.8|10105.8|0
1643037620000|2022-01-24 15:20:20|10105.45|10105.45|10106.21|10106.21|10106.21|10106.21|10104.98|10104.98|0
1643037630000|2022-01-24 15:20:30|10108.03|10108.03|10109.37|10109.37|10109.37|10109.37|10108.03|10108.03|0
1643037640000|2022-01-24 15:20:40|10109.84|10109.84|10111.45|10111.45|10111.45|10111.45|10109.84|10109.84|0
1643037650000|2022-01-24 15:20:50|10109.84|10109.84|10109.84|10109.84|10109.84|10109.84|10109.84|10109.84|0
1643037660000|2022-01-24 15:21:00|10111.45|10111.45|10108.79|10108.79|10111.45|10111.45|10108.79|10108.79|0
1643037670000|2022-01-24 15:21:10|10107.18|10107.18|10107.18|10107.18|10107.18|10107.18|10107.18|10107.18|0
1643037720000|2022-01-24 15:22:00|10106.45|10106.45|10106.45|10106.45|10106.45|10106.45|10106.45|10106.45|0
1643037730000|2022-01-24 15:22:10|10105.51|10105.51|10101.13|10101.13|10105.51|10105.51|10101.13|10101.13|0
1643037740000|2022-01-24 15:22:20|10101.6|10101.6|10101.6|10101.6|10101.6|10101.6|10101.6|10101.6|0
1643037750000|2022-01-24 15:22:30|10103.21|10103.21|10103.21|10103.21|10103.21|10103.21|10103.21|10103.21|0
1643037760000|2022-01-24 15:22:40|10102.74|10102.74|10102.74|10102.74|10102.74|10102.74|10102.74|10102.74|0
1643037780000|2022-01-24 15:23:00|10103.94|10103.94|10106.6|10106.6|10106.6|10106.6|10103.94|10103.94|0
1643037790000|2022-01-24 15:23:10|10107.69|10107.69|10110.56|10110.56|10110.56|10110.56|10107.69|10107.69|0
1643037800000|2022-01-24 15:23:20|10111.03|10111.03|10109.94|10109.94|10111.03|10111.03|10109.94|10109.94|0
1643037810000|2022-01-24 15:23:30|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|10108.33|0
1643037820000|2022-01-24 15:23:40|10109.05|10109.05|10112.29|10112.29|10112.29|10112.29|10109.05|10109.05|0
1643037830000|2022-01-24 15:23:50|10112.61|10112.61|10112.61|10112.61|10112.61|10112.61|10112.61|10112.61|0
1643037840000|2022-01-24 15:24:00|10114.8|10114.8|10118.6|10118.6|10118.6|10118.6|10114.8|10114.8|0
1643037850000|2022-01-24 15:24:10|10119.33|10119.33|10119.33|10119.33|10119.33|10119.33|10119.33|10119.33|0
1643037860000|2022-01-24 15:24:20|10118.24|10118.24|10118.24|10118.24|10118.24|10118.24|10118.24|10118.24|0
1643037870000|2022-01-24 15:24:30|10119.84|10119.84|10118.24|10118.24|10119.84|10119.84|10118.24|10118.24|0
1643037890000|2022-01-24 15:24:50|10116.63|10116.63|10116.63|10116.63|10116.63|10116.63|10116.63|10116.63|0
1643037900000|2022-01-24 15:25:00|10117.83|10117.83|10117.83|10117.83|10117.83|10117.83|10117.83|10117.83|0
1643037910000|2022-01-24 15:25:10|10116.22|10116.22|10116.22|10116.22|10116.22|10116.22|10116.22|10116.22|0
1643037920000|2022-01-24 15:25:20|10116.95|10116.95|10116.95|10116.95|10118.55|10118.55|10116.95|10116.95|0
1643037940000|2022-01-24 15:25:40|10118.35|10118.35|10120.1|10120.1|10120.1|10120.1|10118.35|10118.35|0
1643037950000|2022-01-24 15:25:50|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|10121.19|0
1643037970000|2022-01-24 15:26:10|10122.29|10122.29|10120.68|10120.68|10122.29|10122.29|10120.68|10120.68|0
1643037990000|2022-01-24 15:26:30|10120.39|10120.39|10120.39|10120.39|10120.39|10120.39|10120.39|10120.39|0
1643038010000|2022-01-24 15:26:50|10122|10122|10124.07|10124.07|10124.07|10124.07|10122|10122|0
1643038030000|2022-01-24 15:27:10|10125.68|10125.68|10130.73|10130.73|10130.73|10130.73|10125.68|10125.68|0
1643038040000|2022-01-24 15:27:20|10129.12|10129.12|10130.06|10130.06|10130.53|10130.53|10129.12|10129.12|0
1643038070000|2022-01-24 15:27:50|10134.84|10134.84|10134.84|10134.84|10134.84|10134.84|10134.84|10134.84|0
1643038080000|2022-01-24 15:28:00|10136.13|10136.13|10142.78|10142.78|10142.78|10142.78|10136.13|10136.13|0
1643038090000|2022-01-24 15:28:10|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|0
1643038120000|2022-01-24 15:28:40|10148.33|10148.33|10149.74|10149.74|10149.74|10149.74|10148.33|10148.33|0
1643038130000|2022-01-24 15:28:50|10147.66|10147.66|10146.14|10146.14|10147.66|10147.66|10146.14|10146.14|0
1643038140000|2022-01-24 15:29:00|10145.04|10145.04|10138.68|10138.68|10145.04|10145.04|10138.39|10138.39|0
1643038160000|2022-01-24 15:29:20|10139.8|10139.8|10136.81|10136.81|10139.8|10139.8|10136.81|10136.81|0
1643038170000|2022-01-24 15:29:30|10137.1|10137.1|10136.38|10136.38|10137.1|10137.1|10136.38|10136.38|0
1643038190000|2022-01-24 15:29:50|10135.44|10135.44|10133.25|10133.25|10135.44|10135.44|10133.25|10133.25|0
1643038200000|2022-01-24 15:30:00|10131.64|10131.64|10132.4|10132.4|10132.4|10132.4|10131.35|10131.35|0
1643038210000|2022-01-24 15:30:10|10133.49|10133.49|10135.1|10135.1|10135.1|10135.1|10133.49|10133.49|0
1643038220000|2022-01-24 15:30:20|10133.49|10133.49|10132.4|10132.4|10133.49|10133.49|10132.4|10132.4|0
1643038250000|2022-01-24 15:30:50|10133.49|10133.49|10136.71|10136.71|10136.71|10136.71|10133.49|10133.49|0
1643038260000|2022-01-24 15:31:00|10135.1|10135.1|10135.57|10135.57|10135.57|10135.57|10135.1|10135.1|0
1643038280000|2022-01-24 15:31:20|10136.21|10136.21|10135.89|10135.89|10136.21|10136.21|10135.89|10135.89|0
1643038330000|2022-01-24 15:32:10|10140.31|10140.31|10143.59|10143.59|10143.59|10143.59|10140.31|10140.31|0
1643038340000|2022-01-24 15:32:20|10146.14|10146.14|10147.3|10147.3|10147.3|10147.3|10146.14|10146.14|0
1643038360000|2022-01-24 15:32:40|10147.77|10147.77|10148.87|10148.87|10148.87|10148.87|10147.77|10147.77|0
1643038380000|2022-01-24 15:33:00|10149.99|10149.99|10151.6|10151.6|10151.6|10151.6|10149.99|10149.99|0
1643038400000|2022-01-24 15:33:20|10152.56|10152.56|10152.56|10152.56|10152.56|10152.56|10152.56|10152.56|0
1643038440000|2022-01-24 15:34:00|10153.03|10153.03|10155.11|10155.11|10155.11|10155.11|10153.03|10153.03|0
1643038450000|2022-01-24 15:34:10|10155.98|10155.98|10155.98|10155.98|10155.98|10155.98|10155.98|10155.98|0
1643038460000|2022-01-24 15:34:20|10157.59|10157.59|10159.2|10159.2|10159.2|10159.2|10157.59|10157.59|0
1643038490000|2022-01-24 15:34:50|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|10160.14|0
1643038530000|2022-01-24 15:35:30|10153|10153|10149.61|10149.61|10153|10153|10149.61|10149.61|0
1643038540000|2022-01-24 15:35:40|10150.71|10150.71|10150.71|10150.71|10151.8|10151.8|10150.71|10150.71|0
1643038550000|2022-01-24 15:35:50|10153.93|10153.93|10155.02|10155.02|10155.02|10155.02|10153.93|10153.93|0
1643038560000|2022-01-24 15:36:00|10155.75|10155.75|10163.3|10163.3|10163.3|10163.3|10155.75|10155.75|0
1643038570000|2022-01-24 15:36:10|10163.77|10163.77|10163.77|10163.77|10163.77|10163.77|10163.77|10163.77|0
1643038590000|2022-01-24 15:36:30|10164.24|10164.24|10164.24|10164.24|10164.24|10164.24|10164.24|10164.24|0
1643038600000|2022-01-24 15:36:40|10163.77|10163.77|10164.64|10164.64|10164.64|10164.64|10163.77|10163.77|0
1643038610000|2022-01-24 15:36:50|10164.35|10164.35|10167.56|10167.56|10167.56|10167.56|10164.35|10164.35|0
1643038620000|2022-01-24 15:37:00|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|0
1643038630000|2022-01-24 15:37:10|10169.42|10169.42|10169.42|10169.42|10169.42|10169.42|10169.42|10169.42|0
1643038650000|2022-01-24 15:37:30|10171.5|10171.5|10178.12|10178.12|10178.12|10178.12|10171.5|10171.5|0
1643038660000|2022-01-24 15:37:40|10179.73|10179.73|10183.8|10183.8|10183.8|10183.8|10179.73|10179.73|0
1643038680000|2022-01-24 15:38:00|10185.99|10185.99|10189.46|10189.46|10189.46|10189.46|10185.99|10185.99|0
1643038690000|2022-01-24 15:38:10|10190.19|10190.19|10189.9|10189.9|10190.19|10190.19|10189.9|10189.9|0
1643038700000|2022-01-24 15:38:20|10190.63|10190.63|10190.63|10190.63|10190.63|10190.63|10190.63|10190.63|0
1643038710000|2022-01-24 15:38:30|10191.57|10191.57|10188.35|10188.35|10191.57|10191.57|10188.35|10188.35|0
1643038720000|2022-01-24 15:38:40|10189.96|10189.96|10189.96|10189.96|10189.96|10189.96|10189.96|10189.96|0
1643038770000|2022-01-24 15:39:30|10191.57|10191.57|10191.57|10191.57|10191.57|10191.57|10191.57|10191.57|0
1643038780000|2022-01-24 15:39:40|10190.97|10190.97|10191.39|10191.39|10193.37|10193.37|10190.79|10190.79|0
1643038790000|2022-01-24 15:39:50|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|0
1643038830000|2022-01-24 15:40:30|10189.49|10189.49|10188|10188|10189.49|10189.49|10186.86|10186.86|0
1643038840000|2022-01-24 15:40:40|10186.8|10186.8|10179.78|10179.78|10186.8|10186.8|10179.78|10179.78|0
1643038860000|2022-01-24 15:41:00|10181.39|10181.39|10181.39|10181.39|10181.39|10181.39|10181.39|10181.39|0
1643038870000|2022-01-24 15:41:10|10179.78|10179.78|10178.18|10178.18|10179.78|10179.78|10178.18|10178.18|0
1643038890000|2022-01-24 15:41:30|10177.24|10177.24|10177.24|10177.24|10177.24|10177.24|10177.24|10177.24|0
1643038900000|2022-01-24 15:41:40|10176.92|10176.92|10176.32|10176.32|10176.92|10176.92|10176.32|10176.32|0
1643038930000|2022-01-24 15:42:10|10174.71|10174.71|10173.11|10173.11|10174.71|10174.71|10173.11|10173.11|0
1643038950000|2022-01-24 15:42:30|10172.17|10172.17|10172.17|10172.17|10172.17|10172.17|10172.17|10172.17|0
1643038980000|2022-01-24 15:43:00|10172.77|10172.77|10172.77|10172.77|10172.77|10172.77|10172.77|10172.77|0
1643038990000|2022-01-24 15:43:10|10174.38|10174.38|10172.77|10172.77|10174.38|10174.38|10172.77|10172.77|0
1643039000000|2022-01-24 15:43:20|10173.06|10173.06|10173.5|10173.5|10173.5|10173.5|10172.77|10172.77|0
1643039010000|2022-01-24 15:43:30|10173.97|10173.97|10173.97|10173.97|10173.97|10173.97|10173.97|10173.97|0
1643039030000|2022-01-24 15:43:50|10173.68|10173.68|10173.21|10173.21|10173.68|10173.68|10173.21|10173.21|0
1643039040000|2022-01-24 15:44:00|10172.08|10172.08|10172.37|10172.37|10172.37|10172.37|10172.08|10172.08|0
1643039050000|2022-01-24 15:44:10|10173.47|10173.47|10176.01|10176.01|10176.01|10176.01|10173.47|10173.47|0
1643039060000|2022-01-24 15:44:20|10177.11|10177.11|10177.84|10177.84|10177.84|10177.84|10177.11|10177.11|0
1643039070000|2022-01-24 15:44:30|10178.16|10178.16|10176.55|10176.55|10178.16|10178.16|10176.55|10176.55|0
1643039140000|2022-01-24 15:45:40|10174.53|10174.53|10174.06|10174.06|10174.53|10174.53|10174.06|10174.06|0
1643039210000|2022-01-24 15:46:50|10162.41|10162.41|10162.41|10162.41|10162.41|10162.41|10162.41|10162.41|0
1643039240000|2022-01-24 15:47:20|10163.14|10163.14|10162.2|10162.2|10163.14|10163.14|10162.2|10162.2|0
1643039260000|2022-01-24 15:47:40|10165.42|10165.42|10167.5|10167.5|10167.5|10167.5|10165.42|10165.42|0
1643039270000|2022-01-24 15:47:50|10166.4|10166.4|10166.3|10166.3|10166.4|10166.4|10165.2|10165.2|0
1643039280000|2022-01-24 15:48:00|10165.36|10165.36|10164.26|10164.26|10165.36|10165.36|10164.26|10164.26|0
1643039300000|2022-01-24 15:48:20|10163.97|10163.97|10162.36|10162.36|10163.97|10163.97|10162.36|10162.36|0
1643039320000|2022-01-24 15:48:40|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|10160.75|0
1643039340000|2022-01-24 15:49:00|10162.36|10162.36|10160.75|10160.75|10162.36|10162.36|10160.75|10160.75|0
1643039380000|2022-01-24 15:49:40|10162.36|10162.36|10162.07|10162.07|10162.36|10162.36|10162.07|10162.07|0
1643039400000|2022-01-24 15:50:00|10160.46|10160.46|10161.37|10161.37|10161.37|10161.37|10160.46|10160.46|0
1643039410000|2022-01-24 15:50:10|10161.84|10161.84|10165.05|10165.05|10165.05|10165.05|10161.84|10161.84|0
1643039420000|2022-01-24 15:50:20|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|0
1643039450000|2022-01-24 15:50:50|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|0
1643039460000|2022-01-24 15:51:00|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|0
1643039470000|2022-01-24 15:51:10|10165.05|10165.05|10161.37|10161.37|10165.05|10165.05|10161.37|10161.37|0
1643039500000|2022-01-24 15:51:40|10161.69|10161.69|10161.69|10161.69|10161.69|10161.69|10161.69|10161.69|0
1643039530000|2022-01-24 15:52:10|10162.78|10162.78|10162.78|10162.78|10162.78|10162.78|10162.78|10162.78|0
1643039540000|2022-01-24 15:52:20|10163.51|10163.51|10169.22|10169.22|10169.22|10169.22|10163.51|10163.51|0
1643039560000|2022-01-24 15:52:40|10170.32|10170.32|10170.32|10170.32|10170.32|10170.32|10170.32|10170.32|0
1643039570000|2022-01-24 15:52:50|10171.93|10171.93|10172.65|10172.65|10172.65|10172.65|10171.93|10171.93|0
1643039590000|2022-01-24 15:53:10|10171.05|10171.05|10171.05|10171.05|10171.05|10171.05|10171.05|10171.05|0
1643039600000|2022-01-24 15:53:20|10169.44|10169.44|10169.44|10169.44|10169.44|10169.44|10169.44|10169.44|0
1643039610000|2022-01-24 15:53:30|10170.38|10170.38|10170.38|10170.38|10170.38|10170.38|10170.38|10170.38|0
1643039620000|2022-01-24 15:53:40|10171.99|10171.99|10174.28|10174.28|10174.79|10174.79|10171.99|10171.99|0
1643039630000|2022-01-24 15:53:50|10175.44|10175.44|10175.73|10175.73|10175.73|10175.73|10175.44|10175.44|0
1643039640000|2022-01-24 15:54:00|10176.67|10176.67|10178.28|10178.28|10179.88|10179.88|10176.67|10176.67|0
1643039650000|2022-01-24 15:54:10|10179.4|10179.4|10179.4|10179.4|10179.4|10179.4|10179.4|10179.4|0
1643039660000|2022-01-24 15:54:20|10180.69|10180.69|10185.58|10185.58|10185.58|10185.58|10180.69|10180.69|0
1643039670000|2022-01-24 15:54:30|10186.31|10186.31|10187.04|10187.04|10187.04|10187.04|10186.31|10186.31|0
1643039680000|2022-01-24 15:54:40|10188.13|10188.13|10189.74|10189.74|10189.74|10189.74|10188.13|10188.13|0
1643039690000|2022-01-24 15:54:50|10190.21|10190.21|10190.21|10190.21|10190.21|10190.21|10190.21|10190.21|0
1643039720000|2022-01-24 15:55:20|10191.41|10191.41|10189.96|10189.96|10191.57|10191.57|10189.22|10189.22|0
1643039730000|2022-01-24 15:55:30|10190.54|10190.54|10193.02|10193.02|10193.02|10193.02|10190.54|10190.54|0
1643039740000|2022-01-24 15:55:40|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|0
1643039750000|2022-01-24 15:55:50|10193.52|10193.52|10192.94|10192.94|10193.52|10193.52|10192.94|10192.94|0
1643039760000|2022-01-24 15:56:00|10194.54|10194.54|10194.54|10194.54|10194.54|10194.54|10194.54|10194.54|0
1643039770000|2022-01-24 15:56:10|10194.07|10194.07|10191.74|10191.74|10194.07|10194.07|10191.74|10191.74|0
1643039790000|2022-01-24 15:56:30|10192.21|10192.21|10192.21|10192.21|10192.21|10192.21|10192.21|10192.21|0
1643039810000|2022-01-24 15:56:50|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|0
1643039820000|2022-01-24 15:57:00|10192.21|10192.21|10192.21|10192.21|10192.21|10192.21|10192.21|10192.21|0
1643039840000|2022-01-24 15:57:20|10193.62|10193.62|10195.81|10195.81|10195.81|10195.81|10193.62|10193.62|0
1643039870000|2022-01-24 15:57:50|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|10196.28|0
1643039900000|2022-01-24 15:58:20|10195.81|10195.81|10194.2|10194.2|10195.81|10195.81|10194.2|10194.2|0
1643039910000|2022-01-24 15:58:30|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|0
1643039920000|2022-01-24 15:58:40|10192.12|10192.12|10192.12|10192.12|10192.12|10192.12|10192.12|10192.12|0
1643039930000|2022-01-24 15:58:50|10189.93|10189.93|10189.93|10189.93|10189.93|10189.93|10189.93|10189.93|0
1643039940000|2022-01-24 15:59:00|10189.33|10189.33|10185.17|10185.17|10189.33|10189.33|10185.17|10185.17|0
1643039980000|2022-01-24 15:59:40|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|0
1643039990000|2022-01-24 15:59:50|10184.41|10184.41|10182.56|10182.56|10184.41|10184.41|10182.56|10182.56|0
1643040000000|2022-01-24 16:00:00|10185.78|10185.78|10184.17|10184.17|10185.78|10185.78|10184.17|10184.17|0
1643040020000|2022-01-24 16:00:20|10183.7|10183.7|10183.7|10183.7|10183.7|10183.7|10183.7|10183.7|0
1643040030000|2022-01-24 16:00:30|10183.23|10183.23|10183.23|10183.23|10183.23|10183.23|10183.23|10183.23|0
1643040050000|2022-01-24 16:00:50|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|0
1643040060000|2022-01-24 16:01:00|10180.53|10180.53|10182.13|10182.13|10182.13|10182.13|10180.53|10180.53|0
1643040090000|2022-01-24 16:01:30|10185.35|10185.35|10185.35|10185.35|10185.35|10185.35|10185.35|10185.35|0
1643040100000|2022-01-24 16:01:40|10185.06|10185.06|10187.98|10187.98|10187.98|10187.98|10185.06|10185.06|0
1643040110000|2022-01-24 16:01:50|10187.51|10187.51|10188.6|10188.6|10188.6|10188.6|10187.51|10187.51|0
1643040120000|2022-01-24 16:02:00|10189.7|10189.7|10190.42|10190.42|10190.42|10190.42|10189.7|10189.7|0
1643040130000|2022-01-24 16:02:10|10190.13|10190.13|10194.25|10194.25|10194.25|10194.25|10190.13|10190.13|0
1643040140000|2022-01-24 16:02:20|10192.64|10192.64|10191.99|10191.99|10192.93|10192.93|10191.99|10191.99|0
1643040160000|2022-01-24 16:02:40|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|0
1643040180000|2022-01-24 16:03:00|10192.3|10192.3|10193.91|10193.91|10193.91|10193.91|10192.3|10192.3|0
1643040210000|2022-01-24 16:03:30|10192.3|10192.3|10192.3|10192.3|10192.3|10192.3|10192.3|10192.3|0
1643040220000|2022-01-24 16:03:40|10192.94|10192.94|10192.62|10192.62|10192.94|10192.94|10192.62|10192.62|0
1643040230000|2022-01-24 16:03:50|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|0
1643040240000|2022-01-24 16:04:00|10194.96|10194.96|10194.96|10194.96|10194.96|10194.96|10194.96|10194.96|0
1643040250000|2022-01-24 16:04:10|10196.05|10196.05|10196.52|10196.52|10196.52|10196.52|10196.05|10196.05|0
1643040260000|2022-01-24 16:04:20|10197.25|10197.25|10199.87|10199.87|10199.87|10199.87|10197.25|10197.25|0
1643040280000|2022-01-24 16:04:40|10198.27|10198.27|10198.27|10198.27|10198.27|10198.27|10198.27|10198.27|0
1643040290000|2022-01-24 16:04:50|10198.73|10198.73|10197.8|10197.8|10198.73|10198.73|10197.8|10197.8|0
1643040300000|2022-01-24 16:05:00|10197.07|10197.07|10196.6|10196.6|10197.07|10197.07|10196.6|10196.6|0
1643040310000|2022-01-24 16:05:10|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|0
1643040320000|2022-01-24 16:05:20|10196.1|10196.1|10196.1|10196.1|10196.1|10196.1|10196.1|10196.1|0
1643040340000|2022-01-24 16:05:40|10197.71|10197.71|10197.71|10197.71|10197.71|10197.71|10197.71|10197.71|0
1643040350000|2022-01-24 16:05:50|10197.13|10197.13|10196.04|10196.04|10197.13|10197.13|10196.04|10196.04|0
1643040360000|2022-01-24 16:06:00|10193.7|10193.7|10193.7|10193.7|10193.7|10193.7|10193.7|10193.7|0
1643040380000|2022-01-24 16:06:20|10194.17|10194.17|10194.75|10194.75|10195.33|10195.33|10194.17|10194.17|0
1643040390000|2022-01-24 16:06:30|10195.85|10195.85|10200.67|10200.67|10200.67|10200.67|10195.85|10195.85|0
1643040400000|2022-01-24 16:06:40|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|10202.12|0
1643040410000|2022-01-24 16:06:50|10203.06|10203.06|10201.46|10201.46|10203.06|10203.06|10201.46|10201.46|0
1643040450000|2022-01-24 16:07:30|10198.24|10198.24|10198.24|10198.24|10198.24|10198.24|10198.24|10198.24|0
1643040510000|2022-01-24 16:08:30|10196.83|10196.83|10197.3|10197.3|10197.3|10197.3|10196.83|10196.83|0
1643040520000|2022-01-24 16:08:40|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|0
1643040530000|2022-01-24 16:08:50|10200.99|10200.99|10203.02|10203.02|10203.02|10203.02|10200.99|10200.99|0
1643040540000|2022-01-24 16:09:00|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|0
1643040570000|2022-01-24 16:09:30|10200.94|10200.94|10202.55|10202.55|10202.55|10202.55|10200.94|10200.94|0
1643040590000|2022-01-24 16:09:50|10201.46|10201.46|10201.46|10201.46|10201.46|10201.46|10201.46|10201.46|0
1643040620000|2022-01-24 16:10:20|10200.99|10200.99|10202.08|10202.08|10202.08|10202.08|10200.99|10200.99|0
1643040630000|2022-01-24 16:10:30|10201.61|10201.61|10198.44|10198.44|10201.61|10201.61|10198.44|10198.44|0
1643040640000|2022-01-24 16:10:40|10197.28|10197.28|10195.46|10195.46|10197.28|10197.28|10195.46|10195.46|0
1643040670000|2022-01-24 16:11:10|10193.85|10193.85|10193.85|10193.85|10193.85|10193.85|10193.85|10193.85|0
1643040700000|2022-01-24 16:11:40|10194.14|10194.14|10193.54|10193.54|10194.14|10194.14|10193.54|10193.54|0
1643040710000|2022-01-24 16:11:50|10194.01|10194.01|10197.51|10197.51|10197.51|10197.51|10194.01|10194.01|0
1643040740000|2022-01-24 16:12:20|10197.04|10197.04|10197.04|10197.04|10197.04|10197.04|10197.04|10197.04|0
1643040760000|2022-01-24 16:12:40|10197.51|10197.51|10197.98|10197.98|10197.98|10197.98|10197.51|10197.51|0
1643040780000|2022-01-24 16:13:00|10197.4|10197.4|10193.9|10193.9|10197.4|10197.4|10193.9|10193.9|0
1643040810000|2022-01-24 16:13:30|10192.8|10192.8|10192.8|10192.8|10192.8|10192.8|10192.8|10192.8|0
1643040820000|2022-01-24 16:13:40|10191.67|10191.67|10188.84|10188.84|10191.67|10191.67|10188.84|10188.84|0
1643040830000|2022-01-24 16:13:50|10189.31|10189.31|10188.24|10188.24|10189.31|10189.31|10188.24|10188.24|0
1643040840000|2022-01-24 16:14:00|10187.77|10187.77|10189.09|10189.09|10189.09|10189.09|10187.48|10187.48|0
1643040880000|2022-01-24 16:14:40|10188.62|10188.62|10186.07|10186.07|10188.62|10188.62|10186.07|10186.07|0
1643040890000|2022-01-24 16:14:50|10184.46|10184.46|10187.38|10187.38|10187.38|10187.38|10184.46|10184.46|0
1643040900000|2022-01-24 16:15:00|10186.66|10186.66|10186.95|10186.95|10186.95|10186.95|10186.66|10186.66|0
1643040910000|2022-01-24 16:15:10|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|0
1643040930000|2022-01-24 16:15:30|10186.03|10186.03|10186.03|10186.03|10186.03|10186.03|10186.03|10186.03|0
1643040950000|2022-01-24 16:15:50|10183.21|10183.21|10184.62|10184.62|10184.62|10184.62|10183.21|10183.21|0
1643040960000|2022-01-24 16:16:00|10185.09|10185.09|10186.65|10186.65|10186.65|10186.65|10185.09|10185.09|0
1643040970000|2022-01-24 16:16:10|10185.52|10185.52|10185.52|10185.52|10185.52|10185.52|10185.52|10185.52|0
1643040980000|2022-01-24 16:16:20|10184.43|10184.43|10184.14|10184.14|10184.43|10184.43|10184.14|10184.14|0
1643040990000|2022-01-24 16:16:30|10187.36|10187.36|10187.36|10187.36|10187.36|10187.36|10187.36|10187.36|0
1643041010000|2022-01-24 16:16:50|10188.45|10188.45|10191.79|10191.79|10191.79|10191.79|10188.45|10188.45|0
1643041020000|2022-01-24 16:17:00|10193.98|10193.98|10194.3|10194.3|10194.3|10194.3|10192.89|10192.89|0
1643041040000|2022-01-24 16:17:20|10196.49|10196.49|10194.7|10194.7|10196.49|10196.49|10194.7|10194.7|0
1643041050000|2022-01-24 16:17:30|10193.09|10193.09|10193.09|10193.09|10193.09|10193.09|10193.09|10193.09|0
1643041080000|2022-01-24 16:18:00|10193.38|10193.38|10193.38|10193.38|10193.38|10193.38|10193.38|10193.38|0
1643041100000|2022-01-24 16:18:20|10191.19|10191.19|10191.19|10191.19|10191.19|10191.19|10191.19|10191.19|0
1643041110000|2022-01-24 16:18:30|10190.1|10190.1|10190.1|10190.1|10190.1|10190.1|10190.1|10190.1|0
1643041120000|2022-01-24 16:18:40|10189.37|10189.37|10187.32|10187.32|10189.37|10189.37|10187.32|10187.32|0
1643041130000|2022-01-24 16:18:50|10185.71|10185.71|10185.71|10185.71|10185.71|10185.71|10185.71|10185.71|0
1643041170000|2022-01-24 16:19:30|10185.24|10185.24|10185.24|10185.24|10185.24|10185.24|10185.24|10185.24|0
1643041190000|2022-01-24 16:19:50|10184.77|10184.77|10184.19|10184.19|10184.77|10184.77|10184.19|10184.19|0
1643041210000|2022-01-24 16:20:10|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|10182.58|0
1643041240000|2022-01-24 16:20:40|10184.04|10184.04|10190.95|10190.95|10190.95|10190.95|10184.04|10184.04|0
1643041250000|2022-01-24 16:20:50|10192.56|10192.56|10192.56|10192.56|10192.56|10192.56|10192.56|10192.56|0
1643041260000|2022-01-24 16:21:00|10194.17|10194.17|10193.07|10193.07|10194.17|10194.17|10193.07|10193.07|0
1643041290000|2022-01-24 16:21:30|10194.68|10194.68|10193.07|10193.07|10194.68|10194.68|10193.07|10193.07|0
1643041310000|2022-01-24 16:21:50|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|0
1643041330000|2022-01-24 16:22:10|10193.95|10193.95|10195.56|10195.56|10195.56|10195.56|10193.95|10193.95|0
1643041340000|2022-01-24 16:22:20|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|0
1643041350000|2022-01-24 16:22:30|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|10194.68|0
1643041360000|2022-01-24 16:22:40|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|0
1643041380000|2022-01-24 16:23:00|10193.07|10193.07|10193.07|10193.07|10193.07|10193.07|10193.07|10193.07|0
1643041390000|2022-01-24 16:23:10|10192.2|10192.2|10192.2|10192.2|10192.2|10192.2|10192.2|10192.2|0
1643041400000|2022-01-24 16:23:20|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|0
1643041410000|2022-01-24 16:23:30|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|10192.87|0
1643041420000|2022-01-24 16:23:40|10191.26|10191.26|10190.39|10190.39|10191.26|10191.26|10190.39|10190.39|0
1643041430000|2022-01-24 16:23:50|10188.78|10188.78|10190.54|10190.54|10190.54|10190.54|10188.46|10188.46|0
1643041440000|2022-01-24 16:24:00|10191.99|10191.99|10191.7|10191.7|10191.99|10191.99|10189.8|10189.8|0
1643041460000|2022-01-24 16:24:20|10193.31|10193.31|10195.5|10195.5|10195.5|10195.5|10193.31|10193.31|0
1643041480000|2022-01-24 16:24:40|10193.89|10193.89|10193.89|10193.89|10193.89|10193.89|10193.89|10193.89|0
1643041500000|2022-01-24 16:25:00|10192.8|10192.8|10192.51|10192.51|10192.8|10192.8|10192.51|10192.51|0
1643041510000|2022-01-24 16:25:10|10189.29|10189.29|10190.68|10190.68|10190.68|10190.68|10189|10189|0
1643041530000|2022-01-24 16:25:30|10190.09|10190.09|10190.09|10190.09|10190.09|10190.09|10190.09|10190.09|0
1643041540000|2022-01-24 16:25:40|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|0
1643041560000|2022-01-24 16:26:00|10191.41|10191.41|10189.85|10189.85|10191.41|10191.41|10189.85|10189.85|0
1643041580000|2022-01-24 16:26:20|10189.25|10189.25|10189.25|10189.25|10189.25|10189.25|10189.25|10189.25|0
1643041600000|2022-01-24 16:26:40|10188.15|10188.15|10188.15|10188.15|10188.15|10188.15|10188.15|10188.15|0
1643041610000|2022-01-24 16:26:50|10190.03|10190.03|10190.03|10190.03|10190.03|10190.03|10190.03|10190.03|0
1643041630000|2022-01-24 16:27:10|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|10188.62|0
1643041640000|2022-01-24 16:27:20|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|0
1643041650000|2022-01-24 16:27:30|10188.11|10188.11|10189.56|10189.56|10189.56|10189.56|10188.11|10188.11|0
1643041660000|2022-01-24 16:27:40|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|0
1643041670000|2022-01-24 16:27:50|10188.73|10188.73|10188.73|10188.73|10188.73|10188.73|10188.73|10188.73|0
1643041680000|2022-01-24 16:28:00|10187.12|10187.12|10187.56|10187.56|10187.56|10187.56|10186.83|10186.83|0
1643041700000|2022-01-24 16:28:20|10185.95|10185.95|10184.34|10184.34|10185.95|10185.95|10184.34|10184.34|0
1643041720000|2022-01-24 16:28:40|10184.63|10184.63|10184.16|10184.16|10184.63|10184.63|10184.16|10184.16|0
1643041730000|2022-01-24 16:28:50|10182.55|10182.55|10182.55|10182.55|10182.55|10182.55|10182.55|10182.55|0
1643041740000|2022-01-24 16:29:00|10181.43|10181.43|10180|10180|10181.43|10181.43|10178.59|10178.59|0
1643041750000|2022-01-24 16:29:10|10181.12|10181.12|10179.86|10179.86|10182.25|10182.25|10179.86|10179.86|0
1643041770000|2022-01-24 16:29:30|10178.76|10178.76|10174.62|10174.62|10178.76|10178.76|10174.62|10174.62|0
1643041780000|2022-01-24 16:29:40|10176.5|10176.5|10180.49|10180.49|10180.49|10180.49|10175.56|10175.56|0
1643041790000|2022-01-24 16:29:50|10181.09|10181.09|10181.53|10181.53|10181.53|10181.53|10180.44|10180.44|0
1643098500000|2022-01-25 08:15:00|10208.9|10208.9|10207.99|10207.99|10209.19|10209.19|10207.99|10207.99|0
1643098510000|2022-01-25 08:15:10|10211.28|10211.28|10210.81|10210.81|10211.28|10211.28|10210.81|10210.81|0
1643098530000|2022-01-25 08:15:30|10211.9|10211.9|10211.9|10211.9|10211.9|10211.9|10211.9|10211.9|0
1643098540000|2022-01-25 08:15:40|10212.37|10212.37|10212.37|10212.37|10212.37|10212.37|10212.37|10212.37|0
1643098550000|2022-01-25 08:15:50|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|0
1643098560000|2022-01-25 08:16:00|10211.34|10211.34|10212.44|10212.44|10212.44|10212.44|10211.34|10211.34|0
1643098570000|2022-01-25 08:16:10|10211.34|10211.34|10209.94|10209.94|10211.34|10211.34|10209.94|10209.94|0
1643098580000|2022-01-25 08:16:20|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|10208.33|0
1643098620000|2022-01-25 08:17:00|10206.72|10206.72|10206.72|10206.72|10206.72|10206.72|10206.72|10206.72|0
1643098630000|2022-01-25 08:17:10|10207.81|10207.81|10207.81|10207.81|10207.81|10207.81|10207.81|10207.81|0
1643098640000|2022-01-25 08:17:20|10209.22|10209.22|10211.3|10211.3|10211.3|10211.3|10209.22|10209.22|0
1643098650000|2022-01-25 08:17:30|10206.48|10206.48|10205.54|10205.54|10206.48|10206.48|10205.54|10205.54|0
1643098660000|2022-01-25 08:17:40|10206.63|10206.63|10198.08|10198.08|10206.63|10206.63|10198.08|10198.08|0
1643098670000|2022-01-25 08:17:50|10193.25|10193.25|10193.25|10193.25|10193.25|10193.25|10193.25|10193.25|0
1643098680000|2022-01-25 08:18:00|10191.06|10191.06|10187.46|10187.46|10191.06|10191.06|10187.46|10187.46|0
1643098690000|2022-01-25 08:18:10|10186.37|10186.37|10186.37|10186.37|10186.37|10186.37|10186.37|10186.37|0
1643098700000|2022-01-25 08:18:20|10183.15|10183.15|10182.06|10182.06|10183.15|10183.15|10182.06|10182.06|0
1643098710000|2022-01-25 08:18:30|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|0
1643098730000|2022-01-25 08:18:50|10175.62|10175.62|10172.61|10172.61|10175.62|10175.62|10172.61|10172.61|0
1643098760000|2022-01-25 08:19:20|10177.43|10177.43|10178.16|10178.16|10178.16|10178.16|10177.43|10177.43|0
1643098780000|2022-01-25 08:19:40|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|0
1643098790000|2022-01-25 08:19:50|10180.51|10180.51|10179.64|10179.64|10180.51|10180.51|10179.64|10179.64|0
1643098800000|2022-01-25 08:20:00|10181.24|10181.24|10179.84|10179.84|10181.24|10181.24|10179.84|10179.84|0
1643098840000|2022-01-25 08:20:40|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|10176.62|0
1643098850000|2022-01-25 08:20:50|10177.71|10177.71|10167.49|10167.49|10177.71|10177.71|10167.49|10167.49|0
1643098860000|2022-01-25 08:21:00|10169.1|10169.1|10167.69|10167.69|10169.1|10169.1|10167.69|10167.69|0
1643098870000|2022-01-25 08:21:10|10165.95|10165.95|10164.63|10164.63|10166.24|10166.24|10164.63|10164.63|0
1643098880000|2022-01-25 08:21:20|10161.81|10161.81|10161.81|10161.81|10161.81|10161.81|10161.81|10161.81|0
1643098890000|2022-01-25 08:21:30|10157.43|10157.43|10147.36|10147.36|10157.43|10157.43|10147.36|10147.36|0
1643098920000|2022-01-25 08:22:00|10148.97|10148.97|10146.39|10146.39|10148.97|10148.97|10146.39|10146.39|0
1643098930000|2022-01-25 08:22:10|10144.51|10144.51|10144.51|10144.51|10144.51|10144.51|10144.51|10144.51|0
1643098940000|2022-01-25 08:22:20|10138.08|10138.08|10138.08|10138.08|10138.08|10138.08|10138.08|10138.08|0
1643098960000|2022-01-25 08:22:40|10136.98|10136.98|10136.98|10136.98|10136.98|10136.98|10136.98|10136.98|0
1643098970000|2022-01-25 08:22:50|10135.57|10135.57|10127.53|10127.53|10135.57|10135.57|10127.53|10127.53|0
1643098980000|2022-01-25 08:23:00|10126.08|10126.08|10128.26|10128.26|10128.26|10128.26|10126.08|10126.08|0
1643098990000|2022-01-25 08:23:10|10125.07|10125.07|10125.07|10125.07|10125.07|10125.07|10125.07|10125.07|0
1643099000000|2022-01-25 08:23:20|10124.13|10124.13|10124.6|10124.6|10124.6|10124.6|10124.13|10124.13|0
1643099040000|2022-01-25 08:24:00|10119.77|10119.77|10121.96|10121.96|10121.96|10121.96|10119.77|10119.77|0
1643099050000|2022-01-25 08:24:10|10121.02|10121.02|10121.02|10121.02|10121.02|10121.02|10121.02|10121.02|0
1643099060000|2022-01-25 08:24:20|10119.57|10119.57|10119.1|10119.1|10119.57|10119.57|10119.1|10119.1|0
1643099070000|2022-01-25 08:24:30|10117.3|10117.3|10112.47|10112.47|10117.3|10117.3|10112.47|10112.47|0
1643099080000|2022-01-25 08:24:40|10111.53|10111.53|10108.41|10108.41|10111.53|10111.53|10108.41|10108.41|0
1643099090000|2022-01-25 08:24:50|10105.19|10105.19|10105.19|10105.19|10105.19|10105.19|10105.19|10105.19|0
1643099110000|2022-01-25 08:25:10|10104.26|10104.26|10102.38|10102.38|10104.26|10104.26|10102.38|10102.38|0
1643099120000|2022-01-25 08:25:20|10097.55|10097.55|10097.55|10097.55|10097.55|10097.55|10097.55|10097.55|0
1643099130000|2022-01-25 08:25:30|10097.08|10097.08|10096.14|10096.14|10097.08|10097.08|10096.14|10096.14|0
1643099140000|2022-01-25 08:25:40|10094.54|10094.54|10081.38|10081.38|10094.54|10094.54|10081.38|10081.38|0
1643099150000|2022-01-25 08:25:50|10070.43|10070.43|10065.6|10065.6|10070.43|10070.43|10065.6|10065.6|0
1643099160000|2022-01-25 08:26:00|10068.82|10068.82|10068.82|10068.82|10068.82|10068.82|10068.82|10068.82|0
1643099170000|2022-01-25 08:26:10|10069.76|10069.76|10069.76|10069.76|10069.76|10069.76|10069.76|10069.76|0
1643099190000|2022-01-25 08:26:30|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|0
1643099210000|2022-01-25 08:26:50|10067.05|10067.05|10066.11|10066.11|10067.05|10067.05|10066.11|10066.11|0
1643099220000|2022-01-25 08:27:00|10065.64|10065.64|10064.77|10064.77|10065.64|10065.64|10064.77|10064.77|0
1643099230000|2022-01-25 08:27:10|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|0
1643099240000|2022-01-25 08:27:20|10062.05|10062.05|10062.05|10062.05|10062.05|10062.05|10062.05|10062.05|0
1643099250000|2022-01-25 08:27:30|10060.25|10060.25|10059.05|10059.05|10060.25|10060.25|10059.05|10059.05|0
1643099270000|2022-01-25 08:27:50|10055.84|10055.84|10053.65|10053.65|10055.84|10055.84|10053.65|10053.65|0
1643099280000|2022-01-25 08:28:00|10053.18|10053.18|10052.24|10052.24|10053.18|10053.18|10052.24|10052.24|0
1643099290000|2022-01-25 08:28:10|10050.63|10050.63|10050.63|10050.63|10050.63|10050.63|10050.63|10050.63|0
1643099300000|2022-01-25 08:28:20|10049.69|10049.69|10049.69|10049.69|10049.69|10049.69|10049.69|10049.69|0
1643099310000|2022-01-25 08:28:30|10048.96|10048.96|10056.49|10056.49|10056.49|10056.49|10048.96|10048.96|0
1643099320000|2022-01-25 08:28:40|10057.58|10057.58|10053.49|10053.49|10058.31|10058.31|10053.49|10053.49|0
1643099330000|2022-01-25 08:28:50|10051.88|10051.88|10055.79|10055.79|10055.79|10055.79|10051.88|10051.88|0
1643099340000|2022-01-25 08:29:00|10059.01|10059.01|10059.48|10059.48|10059.48|10059.48|10059.01|10059.01|0
1643099350000|2022-01-25 08:29:10|10062.7|10062.7|10064.67|10064.67|10066.34|10066.34|10062.7|10062.7|0
1643099360000|2022-01-25 08:29:20|10066.86|10066.86|10067.96|10067.96|10067.96|10067.96|10066.86|10066.86|0
1643099370000|2022-01-25 08:29:30|10069.57|10069.57|10069.57|10069.57|10069.57|10069.57|10069.57|10069.57|0
1643099380000|2022-01-25 08:29:40|10070.69|10070.69|10070.69|10070.69|10070.69|10070.69|10070.69|10070.69|0
1643099390000|2022-01-25 08:29:50|10071.16|10071.16|10071.16|10071.16|10071.16|10071.16|10071.16|10071.16|0
1643099400000|2022-01-25 08:30:00|10070.69|10070.69|10069.91|10069.91|10070.69|10070.69|10069.91|10069.91|0
1643099410000|2022-01-25 08:30:10|10068.97|10068.97|10068.25|10068.25|10068.97|10068.97|10068.25|10068.25|0
1643099430000|2022-01-25 08:30:30|10067.78|10067.78|10067.78|10067.78|10067.78|10067.78|10067.78|10067.78|0
1643099440000|2022-01-25 08:30:40|10066.21|10066.21|10066.08|10066.08|10067.24|10067.24|10064.18|10064.18|0
1643099450000|2022-01-25 08:30:50|10066.55|10066.55|10067.02|10067.02|10067.02|10067.02|10066.55|10066.55|0
1643099460000|2022-01-25 08:31:00|10068.63|10068.63|10068.63|10068.63|10068.63|10068.63|10068.63|10068.63|0
1643099470000|2022-01-25 08:31:10|10069.1|10069.1|10069.1|10069.1|10069.1|10069.1|10069.1|10069.1|0
1643099480000|2022-01-25 08:31:20|10070.19|10070.19|10070.19|10070.19|10070.19|10070.19|10070.19|10070.19|0
1643099500000|2022-01-25 08:31:40|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|10069.25|0
1643099520000|2022-01-25 08:32:00|10071.44|10071.44|10071.44|10071.44|10071.44|10071.44|10071.44|10071.44|0
1643099540000|2022-01-25 08:32:20|10070.71|10070.71|10070.13|10070.13|10070.71|10070.71|10070.13|10070.13|0
1643099550000|2022-01-25 08:32:30|10069.66|10069.66|10069.66|10069.66|10069.66|10069.66|10069.66|10069.66|0
1643099560000|2022-01-25 08:32:40|10066.44|10066.44|10069.82|10069.82|10069.82|10069.82|10066.44|10066.44|0
1643099580000|2022-01-25 08:33:00|10069.35|10069.35|10069.35|10069.35|10069.35|10069.35|10069.35|10069.35|0
1643099600000|2022-01-25 08:33:20|10070.55|10070.55|10071.64|10071.64|10071.64|10071.64|10070.55|10070.55|0
1643099610000|2022-01-25 08:33:30|10077.41|10077.41|10072.58|10072.58|10077.41|10077.41|10072.58|10072.58|0
1643099620000|2022-01-25 08:33:40|10074.19|10074.19|10079.95|10079.95|10079.95|10079.95|10074.19|10074.19|0
1643099630000|2022-01-25 08:33:50|10082.27|10082.27|10082.27|10082.27|10082.27|10082.27|10082.27|10082.27|0
1643099640000|2022-01-25 08:34:00|10078.21|10078.21|10081.12|10081.12|10081.12|10081.12|10078.21|10078.21|0
1643099650000|2022-01-25 08:34:10|10081.84|10081.84|10081.84|10081.84|10081.84|10081.84|10081.84|10081.84|0
1643099660000|2022-01-25 08:34:20|10084.19|10084.19|10097.32|10097.32|10097.32|10097.32|10084.19|10084.19|0
1643099670000|2022-01-25 08:34:30|10098.05|10098.05|10093.06|10093.06|10098.69|10098.69|10093.06|10093.06|0
1643099690000|2022-01-25 08:34:50|10091.78|10091.78|10091.78|10091.78|10091.78|10091.78|10091.78|10091.78|0
1643099700000|2022-01-25 08:35:00|10092.98|10092.98|10094.59|10094.59|10094.59|10094.59|10092.98|10092.98|0
1643099710000|2022-01-25 08:35:10|10095.68|10095.68|10096.2|10096.2|10096.2|10096.2|10094.74|10094.74|0
1643099720000|2022-01-25 08:35:20|10097.07|10097.07|10098.01|10098.01|10098.01|10098.01|10097.07|10097.07|0
1643099730000|2022-01-25 08:35:30|10099.61|10099.61|10102.83|10102.83|10102.83|10102.83|10099.61|10099.61|0
1643099740000|2022-01-25 08:35:40|10108.31|10108.31|10107.66|10107.66|10108.6|10108.6|10107.66|10107.66|0
1643099750000|2022-01-25 08:35:50|10106.05|10106.05|10106.05|10106.05|10106.05|10106.05|10106.05|10106.05|0
1643099770000|2022-01-25 08:36:10|10107.15|10107.15|10107.15|10107.15|10107.15|10107.15|10107.15|10107.15|0
1643099780000|2022-01-25 08:36:20|10108.24|10108.24|10105.02|10105.02|10108.24|10108.24|10105.02|10105.02|0
1643099790000|2022-01-25 08:36:30|10103.57|10103.57|10102.47|10102.47|10103.57|10103.57|10102.47|10102.47|0
1643099820000|2022-01-25 08:37:00|10103.93|10103.93|10104.6|10104.6|10104.6|10104.6|10102.32|10102.32|0
1643099830000|2022-01-25 08:37:10|10102.99|10102.99|10098.2|10098.2|10102.99|10102.99|10098.2|10098.2|0
1643099840000|2022-01-25 08:37:20|10097.73|10097.73|10097.73|10097.73|10097.73|10097.73|10097.73|10097.73|0
1643099870000|2022-01-25 08:37:50|10095.85|10095.85|10098.04|10098.04|10098.04|10098.04|10095.85|10095.85|0
1643099890000|2022-01-25 08:38:10|10094.82|10094.82|10095.29|10095.29|10095.29|10095.29|10094.82|10094.82|0
1643099900000|2022-01-25 08:38:20|10096.02|10096.02|10092.89|10092.89|10096.02|10096.02|10092.89|10092.89|0
1643099910000|2022-01-25 08:38:30|10097.27|10097.27|10097.27|10097.27|10097.27|10097.27|10097.27|10097.27|0
1643099930000|2022-01-25 08:38:50|10098.68|10098.68|10102.76|10102.76|10102.76|10102.76|10094.92|10094.92|0
1643099940000|2022-01-25 08:39:00|10103.63|10103.63|10106.84|10106.84|10106.84|10106.84|10103.63|10103.63|0
1643099960000|2022-01-25 08:39:20|10107.31|10107.31|10107.31|10107.31|10107.31|10107.31|10107.31|10107.31|0
1643099970000|2022-01-25 08:39:30|10108.04|10108.04|10111.26|10111.26|10111.26|10111.26|10108.04|10108.04|0
1643099980000|2022-01-25 08:39:40|10114.54|10114.54|10115.95|10115.95|10115.95|10115.95|10114.54|10114.54|0
1643100000000|2022-01-25 08:40:00|10111.26|10111.26|10112.2|10112.2|10112.2|10112.2|10111.26|10111.26|0
1643100050000|2022-01-25 08:40:50|10113.8|10113.8|10113.8|10113.8|10113.8|10113.8|10113.8|10113.8|0
1643100060000|2022-01-25 08:41:00|10115.99|10115.99|10115.99|10115.99|10115.99|10115.99|10115.99|10115.99|0
1643100080000|2022-01-25 08:41:20|10113.18|10113.18|10113.18|10113.18|10113.18|10113.18|10113.18|10113.18|0
1643100110000|2022-01-25 08:41:50|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|10113.65|0
1643100130000|2022-01-25 08:42:10|10114.12|10114.12|10116.51|10116.51|10116.51|10116.51|10114.12|10114.12|0
1643100150000|2022-01-25 08:42:30|10114.32|10114.32|10114.32|10114.32|10114.32|10114.32|10114.32|10114.32|0
1643100160000|2022-01-25 08:42:40|10114.79|10114.79|10114.79|10114.79|10114.79|10114.79|10114.79|10114.79|0
1643100170000|2022-01-25 08:42:50|10118|10118|10118|10118|10118|10118|10118|10118|0
1643100180000|2022-01-25 08:43:00|10116.44|10116.44|10114.99|10114.99|10116.44|10116.44|10111.61|10111.61|0
1643100200000|2022-01-25 08:43:20|10111.78|10111.78|10110.68|10110.68|10112.29|10112.29|10110.68|10110.68|0
1643100240000|2022-01-25 08:44:00|10111.78|10111.78|10113.38|10113.38|10113.38|10113.38|10111.78|10111.78|0
1643100250000|2022-01-25 08:44:10|10114.99|10114.99|10114.99|10114.99|10114.99|10114.99|10114.99|10114.99|0
1643100270000|2022-01-25 08:44:30|10114.7|10114.7|10119.53|10119.53|10119.53|10119.53|10114.7|10114.7|0
1643100290000|2022-01-25 08:44:50|10121.72|10121.72|10121.72|10121.72|10121.72|10121.72|10121.72|10121.72|0
1643100300000|2022-01-25 08:45:00|10123.6|10123.6|10123.6|10123.6|10123.6|10123.6|10123.6|10123.6|0
1643100310000|2022-01-25 08:45:10|10123.13|10123.13|10119.91|10119.91|10123.13|10123.13|10119.91|10119.91|0
1643100320000|2022-01-25 08:45:20|10119.04|10119.04|10119.04|10119.04|10119.04|10119.04|10119.04|10119.04|0
1643100360000|2022-01-25 08:46:00|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|10120.45|0
1643100370000|2022-01-25 08:46:10|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|0
1643100410000|2022-01-25 08:46:50|10121.86|10121.86|10126.06|10126.06|10126.06|10126.06|10121.86|10121.86|0
1643100420000|2022-01-25 08:47:00|10128.38|10128.38|10133.07|10133.07|10133.07|10133.07|10128.38|10128.38|0
1643100440000|2022-01-25 08:47:20|10133.79|10133.79|10152.03|10152.03|10152.03|10152.03|10133.79|10133.79|0
1643100450000|2022-01-25 08:47:30|10152.97|10152.97|10149.68|10149.68|10156.39|10156.39|10149.68|10149.68|0
1643100460000|2022-01-25 08:47:40|10149.21|10149.21|10149.21|10149.21|10149.21|10149.21|10149.21|10149.21|0
1643100470000|2022-01-25 08:47:50|10152.43|10152.43|10152.43|10152.43|10152.43|10152.43|10152.43|10152.43|0
1643100480000|2022-01-25 08:48:00|10154.62|10154.62|10154.15|10154.15|10154.62|10154.62|10154.15|10154.15|0
1643100490000|2022-01-25 08:48:10|10152.54|10152.54|10152.54|10152.54|10152.54|10152.54|10152.54|10152.54|0
1643100500000|2022-01-25 08:48:20|10153.01|10153.01|10153.01|10153.01|10153.01|10153.01|10153.01|10153.01|0
1643100510000|2022-01-25 08:48:30|10153.74|10153.74|10153.83|10153.83|10154.47|10154.47|10153.74|10153.74|0
1643100520000|2022-01-25 08:48:40|10154.55|10154.55|10153.59|10153.59|10154.55|10154.55|10153.59|10153.59|0
1643100540000|2022-01-25 08:49:00|10154.06|10154.06|10154.06|10154.06|10154.06|10154.06|10154.06|10154.06|0
1643100550000|2022-01-25 08:49:10|10157.28|10157.28|10162.17|10162.17|10162.17|10162.17|10157.28|10157.28|0
1643100560000|2022-01-25 08:49:20|10163.27|10163.27|10164.36|10164.36|10164.36|10164.36|10163.27|10163.27|0
1643100570000|2022-01-25 08:49:30|10165.82|10165.82|10166.55|10166.55|10166.55|10166.55|10165.82|10165.82|0
1643100580000|2022-01-25 08:49:40|10168.16|10168.16|10168.16|10168.16|10168.16|10168.16|10168.16|10168.16|0
1643100590000|2022-01-25 08:49:50|10174.59|10174.59|10175.68|10175.68|10175.68|10175.68|10174.59|10174.59|0
1643100600000|2022-01-25 08:50:00|10179.17|10179.17|10177.73|10177.73|10179.17|10179.17|10176.63|10176.63|0
1643100610000|2022-01-25 08:50:10|10178.82|10178.82|10179.76|10179.76|10179.76|10179.76|10178.82|10178.82|0
1643100620000|2022-01-25 08:50:20|10181.94|10181.94|10181.94|10181.94|10181.94|10181.94|10181.94|10181.94|0
1643100660000|2022-01-25 08:51:00|10185.16|10185.16|10185.16|10185.16|10185.16|10185.16|10185.16|10185.16|0
1643100680000|2022-01-25 08:51:20|10181.94|10181.94|10181.94|10181.94|10181.94|10181.94|10181.94|10181.94|0
1643100690000|2022-01-25 08:51:30|10183.82|10183.82|10182.21|10182.21|10183.82|10183.82|10182.21|10182.21|0
1643100700000|2022-01-25 08:51:40|10179|10179|10182.21|10182.21|10182.21|10182.21|10179|10179|0
1643100710000|2022-01-25 08:51:50|10185.43|10185.43|10187.04|10187.04|10187.04|10187.04|10185.43|10185.43|0
1643100720000|2022-01-25 08:52:00|10189.29|10189.29|10189.29|10189.29|10189.29|10189.29|10189.29|10189.29|0
1643100730000|2022-01-25 08:52:10|10190.02|10190.02|10191.76|10191.76|10191.76|10191.76|10190.02|10190.02|0
1643100780000|2022-01-25 08:53:00|10193.17|10193.17|10191.76|10191.76|10193.17|10193.17|10191.76|10191.76|0
1643100790000|2022-01-25 08:53:10|10190.66|10190.66|10190.85|10190.85|10191.95|10191.95|10190.66|10190.66|0
1643100800000|2022-01-25 08:53:20|10187.64|10187.64|10183.12|10183.12|10187.64|10187.64|10183.12|10183.12|0
1643100820000|2022-01-25 08:53:40|10182.03|10182.03|10181.56|10181.56|10182.03|10182.03|10181.56|10181.56|0
1643100830000|2022-01-25 08:53:50|10180.62|10180.62|10180.62|10180.62|10180.62|10180.62|10180.62|10180.62|0
1643100840000|2022-01-25 08:54:00|10175.79|10175.79|10175.79|10175.79|10175.79|10175.79|10175.79|10175.79|0
1643100850000|2022-01-25 08:54:10|10175.07|10175.07|10171.58|10171.58|10175.07|10175.07|10171.58|10171.58|0
1643100860000|2022-01-25 08:54:20|10170.64|10170.64|10170.64|10170.64|10170.64|10170.64|10170.64|10170.64|0
1643100870000|2022-01-25 08:54:30|10164.21|10164.21|10154.74|10154.74|10164.21|10164.21|10154.74|10154.74|0
1643100900000|2022-01-25 08:55:00|10152.49|10152.49|10152.49|10152.49|10152.49|10152.49|10152.49|10152.49|0
1643100910000|2022-01-25 08:55:10|10147.01|10147.01|10147.01|10147.01|10147.01|10147.01|10147.01|10147.01|0
1643100930000|2022-01-25 08:55:30|10140.58|10140.58|10140.58|10140.58|10140.58|10140.58|10140.58|10140.58|0
1643100940000|2022-01-25 08:55:40|10142.19|10142.19|10141.46|10141.46|10142.19|10142.19|10141.46|10141.46|0
1643100960000|2022-01-25 08:56:00|10140.73|10140.73|10138.85|10138.85|10140.73|10140.73|10138.38|10138.38|0
1643100970000|2022-01-25 08:56:10|10136.53|10136.53|10136.06|10136.06|10136.53|10136.53|10136.06|10136.06|0
1643100980000|2022-01-25 08:56:20|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|10137.67|0
1643100990000|2022-01-25 08:56:30|10137.96|10137.96|10138.25|10138.25|10138.25|10138.25|10137.96|10137.96|0
1643101010000|2022-01-25 08:56:50|10136.06|10136.06|10136.06|10136.06|10136.06|10136.06|10136.06|10136.06|0
1643101040000|2022-01-25 08:57:20|10137.67|10137.67|10139.08|10139.08|10139.08|10139.08|10137.67|10137.67|0
1643101050000|2022-01-25 08:57:30|10140.68|10140.68|10140.97|10140.97|10140.97|10140.97|10140.68|10140.68|0
1643101060000|2022-01-25 08:57:40|10137.76|10137.76|10136.53|10136.53|10137.76|10137.76|10136.53|10136.53|0
1643101070000|2022-01-25 08:57:50|10133.31|10133.31|10133.31|10133.31|10133.31|10133.31|10133.31|10133.31|0
1643101080000|2022-01-25 08:58:00|10133.6|10133.6|10130.3|10130.3|10133.6|10133.6|10129.72|10129.72|0
1643101110000|2022-01-25 08:58:30|10128.89|10128.89|10128.89|10128.89|10128.89|10128.89|10128.89|10128.89|0
1643101130000|2022-01-25 08:58:50|10128.25|10128.25|10123.87|10123.87|10129.19|10129.19|10123.87|10123.87|0
1643101140000|2022-01-25 08:59:00|10119.05|10119.05|10108.62|10108.62|10119.05|10119.05|10108.62|10108.62|0
1643101160000|2022-01-25 08:59:20|10109.35|10109.35|10109.09|10109.09|10109.35|10109.35|10108.62|10108.62|0
1643101190000|2022-01-25 08:59:50|10109.38|10109.38|10109.38|10109.38|10109.38|10109.38|10109.38|10109.38|0
1643101200000|2022-01-25 09:00:00|10109.96|10109.96|10109.96|10109.96|10109.96|10109.96|10109.96|10109.96|0
1643101210000|2022-01-25 09:00:10|10110.54|10110.54|10120.69|10120.69|10120.69|10120.69|10110.54|10110.54|0
1643101240000|2022-01-25 09:00:40|10120.09|10120.09|10117.9|10117.9|10120.09|10120.09|10117.9|10117.9|0
1643101260000|2022-01-25 09:01:00|10116.96|10116.96|10114.88|10114.88|10116.96|10116.96|10114.88|10114.88|0
1643101270000|2022-01-25 09:01:10|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|0
1643101280000|2022-01-25 09:01:20|10111.09|10111.09|10111.09|10111.09|10111.09|10111.09|10111.09|10111.09|0
1643101300000|2022-01-25 09:01:40|10112.18|10112.18|10115.83|10115.83|10115.83|10115.83|10112.18|10112.18|0
1643101310000|2022-01-25 09:01:50|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|0
1643101320000|2022-01-25 09:02:00|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|10117.44|0
1643101340000|2022-01-25 09:02:20|10115.25|10115.25|10114.31|10114.31|10115.25|10115.25|10114.31|10114.31|0
1643101360000|2022-01-25 09:02:40|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|0
1643101370000|2022-01-25 09:02:50|10114.31|10114.31|10115.92|10115.92|10115.92|10115.92|10114.31|10114.31|0
1643101380000|2022-01-25 09:03:00|10114.75|10114.75|10112.83|10112.83|10114.75|10114.75|10112.83|10112.83|0
1643101410000|2022-01-25 09:03:30|10112.23|10112.23|10112.23|10112.23|10112.23|10112.23|10112.23|10112.23|0
1643101450000|2022-01-25 09:04:10|10113.39|10113.39|10113.39|10113.39|10113.39|10113.39|10113.39|10113.39|0
1643101460000|2022-01-25 09:04:20|10116.61|10116.61|10115|10115|10116.61|10116.61|10115|10115|0
1643101470000|2022-01-25 09:04:30|10115.58|10115.58|10123.23|10123.23|10123.23|10123.23|10115.58|10115.58|0
1643101500000|2022-01-25 09:05:00|10121.82|10121.82|10121.82|10121.82|10121.82|10121.82|10121.82|10121.82|0
1643101530000|2022-01-25 09:05:30|10116.99|10116.99|10116.99|10116.99|10116.99|10116.99|10116.99|10116.99|0
1643101540000|2022-01-25 09:05:40|10115.38|10115.38|10115.38|10115.38|10115.38|10115.38|10115.38|10115.38|0
1643101560000|2022-01-25 09:06:00|10113.19|10113.19|10113.19|10113.19|10113.19|10113.19|10113.19|10113.19|0
1643101570000|2022-01-25 09:06:10|10114.35|10114.35|10114.35|10114.35|10114.35|10114.35|10114.35|10114.35|0
1643101610000|2022-01-25 09:06:50|10116.65|10116.65|10116.65|10116.65|10116.65|10116.65|10116.65|10116.65|0
1643101620000|2022-01-25 09:07:00|10115.92|10115.92|10119.76|10119.76|10119.76|10119.76|10115.92|10115.92|0
1643101630000|2022-01-25 09:07:10|10120.7|10120.7|10120.7|10120.7|10120.7|10120.7|10120.7|10120.7|0
1643101680000|2022-01-25 09:08:00|10119.76|10119.76|10124.18|10124.18|10124.18|10124.18|10119.76|10119.76|0
1643101690000|2022-01-25 09:08:10|10123.71|10123.71|10138.9|10138.9|10138.9|10138.9|10123.71|10123.71|0
1643101700000|2022-01-25 09:08:20|10140.51|10140.51|10144.86|10144.86|10145.33|10145.33|10140.51|10140.51|0
1643101710000|2022-01-25 09:08:30|10146.47|10146.47|10147.07|10147.07|10147.07|10147.07|10146.47|10146.47|0
1643101720000|2022-01-25 09:08:40|10147.36|10147.36|10148.3|10148.3|10148.3|10148.3|10147.36|10147.36|0
1643101730000|2022-01-25 09:08:50|10145.08|10145.08|10145.08|10145.08|10145.08|10145.08|10145.08|10145.08|0
1643101740000|2022-01-25 09:09:00|10145.6|10145.6|10145.13|10145.13|10145.6|10145.6|10144.04|10144.04|0
1643101770000|2022-01-25 09:09:30|10146.87|10146.87|10146.87|10146.87|10146.87|10146.87|10146.87|10146.87|0
1643101790000|2022-01-25 09:09:50|10149.42|10149.42|10150.38|10150.38|10150.38|10150.38|10149.42|10149.42|0
1643101800000|2022-01-25 09:10:00|10153.6|10153.6|10153.6|10153.6|10153.6|10153.6|10153.6|10153.6|0
1643101810000|2022-01-25 09:10:10|10154.33|10154.33|10154.33|10154.33|10154.33|10154.33|10154.33|10154.33|0
1643101830000|2022-01-25 09:10:30|10162.37|10162.37|10159.15|10159.15|10162.37|10162.37|10159.15|10159.15|0
1643101840000|2022-01-25 09:10:40|10158.28|10158.28|10157.18|10157.18|10158.28|10158.28|10157.18|10157.18|0
1643101850000|2022-01-25 09:10:50|10152.36|10152.36|10152.36|10152.36|10152.36|10152.36|10152.36|10152.36|0
1643101860000|2022-01-25 09:11:00|10151.42|10151.42|10151.42|10151.42|10151.42|10151.42|10151.42|10151.42|0
1643101870000|2022-01-25 09:11:10|10152.52|10152.52|10152.52|10152.52|10152.52|10152.52|10152.52|10152.52|0
1643101880000|2022-01-25 09:11:20|10153.45|10153.45|10152.99|10152.99|10153.45|10153.45|10152.99|10152.99|0
1643101910000|2022-01-25 09:11:50|10148.16|10148.16|10148.16|10148.16|10148.16|10148.16|10148.16|10148.16|0
1643101920000|2022-01-25 09:12:00|10147.58|10147.58|10146.64|10146.64|10147.58|10147.58|10146.64|10146.64|0
1643101930000|2022-01-25 09:12:10|10146.96|10146.96|10145.68|10145.68|10146.96|10146.96|10145.68|10145.68|0
1643101940000|2022-01-25 09:12:20|10145.36|10145.36|10146.3|10146.3|10146.3|10146.3|10145.36|10145.36|0
1643101950000|2022-01-25 09:12:30|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|0
1643101960000|2022-01-25 09:12:40|10149|10149|10148.68|10148.68|10149|10149|10148.68|10148.68|0
1643101970000|2022-01-25 09:12:50|10151.9|10151.9|10161.55|10161.55|10161.55|10161.55|10151.9|10151.9|0
1643101980000|2022-01-25 09:13:00|10156.72|10156.72|10156.72|10156.72|10156.72|10156.72|10155.11|10155.11|0
1643101990000|2022-01-25 09:13:10|10157.66|10157.66|10157.66|10157.66|10157.66|10157.66|10157.66|10157.66|0
1643102000000|2022-01-25 09:13:20|10158.82|10158.82|10155.6|10155.6|10158.82|10158.82|10155.6|10155.6|0
1643102010000|2022-01-25 09:13:30|10156.33|10156.33|10159.55|10159.55|10159.55|10159.55|10156.33|10156.33|0
1643102020000|2022-01-25 09:13:40|10157.94|10157.94|10156.78|10156.78|10157.94|10157.94|10156.78|10156.78|0
1643102030000|2022-01-25 09:13:50|10155.17|10155.17|10156.22|10156.22|10156.22|10156.22|10155.17|10155.17|0
1643102040000|2022-01-25 09:14:00|10154.61|10154.61|10154.08|10154.08|10155.28|10155.28|10153.67|10153.67|0
1643102060000|2022-01-25 09:14:20|10153.76|10153.76|10152.15|10152.15|10153.76|10153.76|10152.15|10152.15|0
1643102080000|2022-01-25 09:14:40|10156.98|10156.98|10156.98|10156.98|10156.98|10156.98|10156.98|10156.98|0
1643102100000|2022-01-25 09:15:00|10153.76|10153.76|10152.02|10152.02|10153.76|10153.76|10152.02|10152.02|0
1643102120000|2022-01-25 09:15:20|10150.57|10150.57|10150.57|10150.57|10150.57|10150.57|10150.57|10150.57|0
1643102150000|2022-01-25 09:15:50|10149.47|10149.47|10149.47|10149.47|10149.47|10149.47|10149.47|10149.47|0
1643102210000|2022-01-25 09:16:50|10150.57|10150.57|10156.33|10156.33|10156.33|10156.33|10150.57|10150.57|0
1643102220000|2022-01-25 09:17:00|10158.52|10158.52|10160.4|10160.4|10160.4|10160.4|10158.52|10158.52|0
1643102240000|2022-01-25 09:17:20|10161.85|10161.85|10165.23|10165.23|10165.23|10165.23|10161.85|10161.85|0
1643102260000|2022-01-25 09:17:40|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|0
1643102280000|2022-01-25 09:18:00|10165.23|10165.23|10163.36|10163.36|10165.23|10165.23|10163.36|10163.36|0
1643102340000|2022-01-25 09:19:00|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|0
1643102380000|2022-01-25 09:19:40|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|0
1643102400000|2022-01-25 09:20:00|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|0
1643102430000|2022-01-25 09:20:30|10163.36|10163.36|10162.89|10162.89|10163.36|10163.36|10162.89|10162.89|0
1643102440000|2022-01-25 09:20:40|10163.82|10163.82|10162.89|10162.89|10163.82|10163.82|10162.89|10162.89|0
1643102450000|2022-01-25 09:20:50|10163.82|10163.82|10163.82|10163.82|10163.82|10163.82|10163.82|10163.82|0
1643102460000|2022-01-25 09:21:00|10165.43|10165.43|10167.11|10167.11|10167.4|10167.4|10165.43|10165.43|0
1643102470000|2022-01-25 09:21:10|10168.72|10168.72|10169.84|10169.84|10169.84|10169.84|10168.72|10168.72|0
1643102490000|2022-01-25 09:21:30|10170.71|10170.71|10170.71|10170.71|10170.71|10170.71|10170.71|10170.71|0
1643102500000|2022-01-25 09:21:40|10170.42|10170.42|10183.41|10183.41|10183.41|10183.41|10170.42|10170.42|0
1643102510000|2022-01-25 09:21:50|10181.8|10181.8|10183.6|10183.6|10183.6|10183.6|10181.8|10181.8|0
1643102530000|2022-01-25 09:22:10|10184.69|10184.69|10187.91|10187.91|10187.91|10187.91|10184.69|10184.69|0
1643102550000|2022-01-25 09:22:30|10188.85|10188.85|10189.94|10189.94|10189.94|10189.94|10188.85|10188.85|0
1643102590000|2022-01-25 09:23:10|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|0
1643102620000|2022-01-25 09:23:40|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|0
1643102630000|2022-01-25 09:23:50|10192.87|10192.87|10193.81|10193.81|10194.28|10194.28|10192.87|10192.87|0
1643102640000|2022-01-25 09:24:00|10193.34|10193.34|10194.95|10194.95|10194.95|10194.95|10193.34|10193.34|0
1643102650000|2022-01-25 09:24:10|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|0
1643102670000|2022-01-25 09:24:30|10190.79|10190.79|10191.52|10191.52|10191.52|10191.52|10190.79|10190.79|0
1643102680000|2022-01-25 09:24:40|10193.13|10193.13|10194.58|10194.58|10194.58|10194.58|10193.13|10193.13|0
1643102690000|2022-01-25 09:24:50|10194.87|10194.87|10194.87|10194.87|10194.87|10194.87|10194.87|10194.87|0
1643102720000|2022-01-25 09:25:20|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|0
1643102730000|2022-01-25 09:25:30|10191.96|10191.96|10191.96|10191.96|10191.96|10191.96|10191.96|10191.96|0
1643102740000|2022-01-25 09:25:40|10192.68|10192.68|10191.81|10191.81|10192.68|10192.68|10191.81|10191.81|0
1643102780000|2022-01-25 09:26:20|10192.28|10192.28|10192.28|10192.28|10192.28|10192.28|10192.28|10192.28|0
1643102800000|2022-01-25 09:26:40|10194.47|10194.47|10194.47|10194.47|10194.47|10194.47|10194.47|10194.47|0
1643102860000|2022-01-25 09:27:40|10194.94|10194.94|10197.78|10197.78|10197.78|10197.78|10194.94|10194.94|0
1643102880000|2022-01-25 09:28:00|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|0
1643102890000|2022-01-25 09:28:10|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|0
1643102930000|2022-01-25 09:28:50|10197.87|10197.87|10197.87|10197.87|10197.87|10197.87|10197.87|10197.87|0
1643102940000|2022-01-25 09:29:00|10195.68|10195.68|10195.68|10195.68|10195.68|10195.68|10195.68|10195.68|0
1643102950000|2022-01-25 09:29:10|10196.55|10196.55|10198.16|10198.16|10198.16|10198.16|10194.94|10194.94|0
1643102960000|2022-01-25 09:29:20|10196.55|10196.55|10197.19|10197.19|10197.19|10197.19|10196.55|10196.55|0
1643103000000|2022-01-25 09:30:00|10198.65|10198.65|10198.65|10198.65|10198.65|10198.65|10198.65|10198.65|0
1643103010000|2022-01-25 09:30:10|10200.25|10200.25|10200.25|10200.25|10200.25|10200.25|10200.25|10200.25|0
1643103020000|2022-01-25 09:30:20|10200.72|10200.72|10199.11|10199.11|10200.72|10200.72|10199.11|10199.11|0
1643103040000|2022-01-25 09:30:40|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|0
1643103080000|2022-01-25 09:31:20|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|10198.42|0
1643103090000|2022-01-25 09:31:30|10196.82|10196.82|10196.82|10196.82|10196.82|10196.82|10196.82|10196.82|0
1643103120000|2022-01-25 09:32:00|10195.88|10195.88|10196.97|10196.97|10196.97|10196.97|10195.88|10195.88|0
1643103140000|2022-01-25 09:32:20|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|0
1643103190000|2022-01-25 09:33:10|10196.76|10196.76|10191.89|10191.89|10198.17|10198.17|10191.89|10191.89|0
1643103200000|2022-01-25 09:33:20|10189.71|10189.71|10186.69|10186.69|10189.71|10189.71|10186.69|10186.69|0
1643103240000|2022-01-25 09:34:00|10185.57|10185.57|10182.83|10182.83|10185.57|10185.57|10182.83|10182.83|0
1643103250000|2022-01-25 09:34:10|10184.44|10184.44|10184.44|10184.44|10184.44|10184.44|10184.44|10184.44|0
1643103270000|2022-01-25 09:34:30|10186.05|10186.05|10186.05|10186.05|10186.05|10186.05|10186.05|10186.05|0
1643103280000|2022-01-25 09:34:40|10187.66|10187.66|10188.13|10188.13|10188.13|10188.13|10187.66|10187.66|0
1643103290000|2022-01-25 09:34:50|10187.84|10187.84|10187.84|10187.84|10187.84|10187.84|10187.84|10187.84|0
1643103300000|2022-01-25 09:35:00|10188.93|10188.93|10188.93|10188.93|10188.93|10188.93|10188.93|10188.93|0
1643103310000|2022-01-25 09:35:10|10190.54|10190.54|10190.54|10190.54|10190.54|10190.54|10190.54|10190.54|0
1643103320000|2022-01-25 09:35:20|10192.15|10192.15|10192.15|10192.15|10192.15|10192.15|10192.15|10192.15|0
1643103340000|2022-01-25 09:35:40|10193.24|10193.24|10193.24|10193.24|10193.24|10193.24|10193.24|10193.24|0
1643103350000|2022-01-25 09:35:50|10194.44|10194.44|10189.62|10189.62|10194.44|10194.44|10189.62|10189.62|0
1643103360000|2022-01-25 09:36:00|10190.22|10190.22|10190.22|10190.22|10190.22|10190.22|10190.22|10190.22|0
1643103370000|2022-01-25 09:36:10|10191.82|10191.82|10193.43|10193.43|10193.43|10193.43|10191.82|10191.82|0
1643103380000|2022-01-25 09:36:20|10195.04|10195.04|10196.78|10196.78|10196.78|10196.78|10195.04|10195.04|0
1643103440000|2022-01-25 09:37:20|10198.39|10198.39|10198.39|10198.39|10198.39|10198.39|10198.39|10198.39|0
1643103450000|2022-01-25 09:37:30|10195.17|10195.17|10193.72|10193.72|10195.17|10195.17|10193.72|10193.72|0
1643103470000|2022-01-25 09:37:50|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|0
1643103480000|2022-01-25 09:38:00|10194.73|10194.73|10194.73|10194.73|10194.73|10194.73|10194.73|10194.73|0
1643103490000|2022-01-25 09:38:10|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|10193.63|0
1643103550000|2022-01-25 09:39:10|10194.83|10194.83|10194.83|10194.83|10194.83|10194.83|10194.83|10194.83|0
1643103560000|2022-01-25 09:39:20|10195.43|10195.43|10195.43|10195.43|10195.43|10195.43|10195.43|10195.43|0
1643103570000|2022-01-25 09:39:30|10194.34|10194.34|10194.34|10194.34|10194.34|10194.34|10194.34|10194.34|0
1643103590000|2022-01-25 09:39:50|10192.93|10192.93|10193.4|10193.4|10193.4|10193.4|10192.93|10192.93|0
1643103600000|2022-01-25 09:40:00|10191.21|10191.21|10188.93|10188.93|10191.21|10191.21|10188.93|10188.93|0
1643103610000|2022-01-25 09:40:10|10185.71|10185.71|10185.71|10185.71|10185.71|10185.71|10185.71|10185.71|0
1643103620000|2022-01-25 09:40:20|10184.26|10184.26|10179.22|10179.22|10184.26|10184.26|10177.61|10177.61|0
1643103630000|2022-01-25 09:40:30|10178.12|10178.12|10178.12|10178.12|10178.12|10178.12|10178.12|10178.12|0
1643103640000|2022-01-25 09:40:40|10177.03|10177.03|10169.52|10169.52|10177.03|10177.03|10169.52|10169.52|0
1643103650000|2022-01-25 09:40:50|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|10169.05|0
1643103670000|2022-01-25 09:41:10|10171.6|10171.6|10172.11|10172.11|10172.11|10172.11|10170.66|10170.66|0
1643103680000|2022-01-25 09:41:20|10174.3|10174.3|10175.42|10175.42|10175.42|10175.42|10172.2|10172.2|0
1643103700000|2022-01-25 09:41:40|10176.15|10176.15|10176.15|10176.15|10176.15|10176.15|10176.15|10176.15|0
1643103720000|2022-01-25 09:42:00|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|0
1643103760000|2022-01-25 09:42:40|10176.15|10176.15|10177.76|10177.76|10177.76|10177.76|10176.15|10176.15|0
1643103770000|2022-01-25 09:42:50|10176.3|10176.3|10178.49|10178.49|10178.49|10178.49|10176.3|10176.3|0
1643103780000|2022-01-25 09:43:00|10176.88|10176.88|10176.59|10176.59|10176.88|10176.88|10176.59|10176.59|0
1643103820000|2022-01-25 09:43:40|10176.12|10176.12|10176.12|10176.12|10176.12|10176.12|10176.12|10176.12|0
1643103900000|2022-01-25 09:45:00|10177.53|10177.53|10183.52|10183.52|10183.52|10183.52|10177.53|10177.53|0
1643103910000|2022-01-25 09:45:10|10186.74|10186.74|10191.95|10191.95|10191.95|10191.95|10186.74|10186.74|0
1643103920000|2022-01-25 09:45:20|10193.55|10193.55|10195.16|10195.16|10195.16|10195.16|10193.55|10193.55|0
1643103960000|2022-01-25 09:46:00|10196.77|10196.77|10196.77|10196.77|10196.77|10196.77|10196.77|10196.77|0
1643103970000|2022-01-25 09:46:10|10197.87|10197.87|10196.26|10196.26|10197.87|10197.87|10196.26|10196.26|0
1643103980000|2022-01-25 09:46:20|10194.65|10194.65|10194.65|10194.65|10194.65|10194.65|10194.65|10194.65|0
1643103990000|2022-01-25 09:46:30|10194.18|10194.18|10194.18|10194.18|10194.18|10194.18|10194.18|10194.18|0
1643104020000|2022-01-25 09:47:00|10196.5|10196.5|10196.5|10196.5|10196.5|10196.5|10196.5|10196.5|0
1643104040000|2022-01-25 09:47:20|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|10195.77|0
1643104080000|2022-01-25 09:48:00|10197.38|10197.38|10197.38|10197.38|10197.38|10197.38|10197.38|10197.38|0
1643104110000|2022-01-25 09:48:30|10198.99|10198.99|10198.99|10198.99|10198.99|10198.99|10198.99|10198.99|0
1643104140000|2022-01-25 09:49:00|10200.87|10200.87|10200.4|10200.4|10200.87|10200.87|10200.4|10200.4|0
1643104150000|2022-01-25 09:49:10|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|0
1643104170000|2022-01-25 09:49:30|10201.05|10201.05|10201.05|10201.05|10201.05|10201.05|10201.05|10201.05|0
1643104200000|2022-01-25 09:50:00|10200.58|10200.58|10195.66|10195.66|10200.58|10200.58|10195.66|10195.66|0
1643104220000|2022-01-25 09:50:20|10195.19|10195.19|10195.19|10195.19|10195.19|10195.19|10195.19|10195.19|0
1643104280000|2022-01-25 09:51:20|10196.8|10196.8|10196.8|10196.8|10196.8|10196.8|10196.8|10196.8|0
1643104290000|2022-01-25 09:51:30|10203.23|10203.23|10203.23|10203.23|10203.23|10203.23|10203.23|10203.23|0
1643104320000|2022-01-25 09:52:00|10200.02|10200.02|10200.02|10200.02|10200.02|10200.02|10200.02|10200.02|0
1643104330000|2022-01-25 09:52:10|10196.8|10196.8|10196.8|10196.8|10196.8|10196.8|10196.8|10196.8|0
1643104390000|2022-01-25 09:53:10|10196.07|10196.07|10195.13|10195.13|10196.07|10196.07|10195.13|10195.13|0
1643104430000|2022-01-25 09:53:50|10196.07|10196.07|10195.6|10195.6|10196.07|10196.07|10195.6|10195.6|0
1643104440000|2022-01-25 09:54:00|10197.21|10197.21|10197.21|10197.21|10197.21|10197.21|10197.21|10197.21|0
1643104530000|2022-01-25 09:55:30|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|0
1643104540000|2022-01-25 09:55:40|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|0
1643104550000|2022-01-25 09:55:50|10196.07|10196.07|10197.68|10197.68|10197.68|10197.68|10196.07|10196.07|0
1643104560000|2022-01-25 09:56:00|10200.9|10200.9|10200.9|10200.9|10200.9|10200.9|10200.9|10200.9|0
1643104570000|2022-01-25 09:56:10|10197.68|10197.68|10197.21|10197.21|10197.68|10197.68|10197.21|10197.21|0
1643104580000|2022-01-25 09:56:20|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|0
1643104600000|2022-01-25 09:56:40|10201.37|10201.37|10202.98|10202.98|10202.98|10202.98|10201.37|10201.37|0
1643104610000|2022-01-25 09:56:50|10203.56|10203.56|10204.14|10204.14|10204.14|10204.14|10203.56|10203.56|0
1643104680000|2022-01-25 09:58:00|10205.08|10205.08|10205.54|10205.54|10206.01|10206.01|10205.08|10205.08|0
1643104700000|2022-01-25 09:58:20|10205.08|10205.08|10206.68|10206.68|10206.68|10206.68|10205.08|10205.08|0
1643104730000|2022-01-25 09:58:50|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|0
1643104740000|2022-01-25 09:59:00|10205.49|10205.49|10203.88|10203.88|10205.49|10205.49|10203.88|10203.88|0
1643104750000|2022-01-25 09:59:10|10205.49|10205.49|10208.7|10208.7|10208.7|10208.7|10205.49|10205.49|0
1643104770000|2022-01-25 09:59:30|10207.98|10207.98|10207.98|10207.98|10207.98|10207.98|10207.98|10207.98|0
1643104790000|2022-01-25 09:59:50|10207.25|10207.25|10204.03|10204.03|10207.25|10207.25|10204.03|10204.03|0
1643104800000|2022-01-25 10:00:00|10204.76|10204.76|10204.76|10204.76|10204.76|10204.76|10204.76|10204.76|0
1643104840000|2022-01-25 10:00:40|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|10206.21|0
1643104850000|2022-01-25 10:00:50|10204.61|10204.61|10204.61|10204.61|10204.61|10204.61|10204.61|10204.61|0
1643104860000|2022-01-25 10:01:00|10203.74|10203.74|10202.11|10202.11|10203.74|10203.74|10200.5|10200.5|0
1643104900000|2022-01-25 10:01:40|10202.4|10202.4|10202.4|10202.4|10202.4|10202.4|10202.4|10202.4|0
1643104930000|2022-01-25 10:02:10|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|10203.13|0
1643104960000|2022-01-25 10:02:40|10204.22|10204.22|10203.13|10203.13|10204.22|10204.22|10203.13|10203.13|0
1643104970000|2022-01-25 10:02:50|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|10201.52|0
1643104980000|2022-01-25 10:03:00|10202.98|10202.98|10204.43|10204.43|10204.43|10204.43|10202.98|10202.98|0
1643105010000|2022-01-25 10:03:30|10203.96|10203.96|10202.35|10202.35|10203.96|10203.96|10202.35|10202.35|0
1643105020000|2022-01-25 10:03:40|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|0
1643105060000|2022-01-25 10:04:20|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|10198.41|0
1643105070000|2022-01-25 10:04:30|10198.12|10198.12|10195.62|10195.62|10198.12|10198.12|10195.62|10195.62|0
1643105130000|2022-01-25 10:05:30|10196.08|10196.08|10196.08|10196.08|10196.08|10196.08|10196.08|10196.08|0
1643105140000|2022-01-25 10:05:40|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|0
1643105180000|2022-01-25 10:06:20|10196.97|10196.97|10196.24|10196.24|10196.97|10196.97|10196.24|10196.24|0
1643105200000|2022-01-25 10:06:40|10195.14|10195.14|10195.61|10195.61|10195.61|10195.61|10195.14|10195.14|0
1643105230000|2022-01-25 10:07:10|10196.34|10196.34|10196.34|10196.34|10196.34|10196.34|10196.34|10196.34|0
1643105250000|2022-01-25 10:07:30|10196.92|10196.92|10196.92|10196.92|10196.92|10196.92|10196.92|10196.92|0
1643105260000|2022-01-25 10:07:40|10198.33|10198.33|10198.33|10198.33|10198.33|10198.33|10198.33|10198.33|0
1643105270000|2022-01-25 10:07:50|10199.94|10199.94|10202.6|10202.6|10203.33|10203.33|10199.94|10199.94|0
1643105280000|2022-01-25 10:08:00|10204.21|10204.21|10205.15|10205.15|10205.15|10205.15|10204.21|10204.21|0
1643105290000|2022-01-25 10:08:10|10204.21|10204.21|10204.21|10204.21|10204.21|10204.21|10204.21|10204.21|0
1643105300000|2022-01-25 10:08:20|10208.83|10208.83|10209.56|10209.56|10209.56|10209.56|10208.83|10208.83|0
1643105340000|2022-01-25 10:09:00|10207.95|10207.95|10207.95|10207.95|10207.95|10207.95|10207.95|10207.95|0
1643105400000|2022-01-25 10:10:00|10207.22|10207.22|10207.22|10207.22|10207.22|10207.22|10207.22|10207.22|0
1643105430000|2022-01-25 10:10:30|10208.32|10208.32|10208.32|10208.32|10208.32|10208.32|10208.32|10208.32|0
1643105460000|2022-01-25 10:11:00|10209.48|10209.48|10207.87|10207.87|10209.48|10209.48|10207.87|10207.87|0
1643105500000|2022-01-25 10:11:40|10207.14|10207.14|10206.67|10206.67|10207.14|10207.14|10206.67|10206.67|0
1643105510000|2022-01-25 10:11:50|10206.96|10206.96|10206.96|10206.96|10206.96|10206.96|10206.96|10206.96|0
1643105570000|2022-01-25 10:12:50|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|0
1643105580000|2022-01-25 10:13:00|10207.9|10207.9|10207.9|10207.9|10207.9|10207.9|10207.9|10207.9|0
1643105600000|2022-01-25 10:13:20|10206.81|10206.81|10208.42|10208.42|10208.42|10208.42|10206.81|10206.81|0
1643105610000|2022-01-25 10:13:30|10209.14|10209.14|10209.14|10209.14|10209.14|10209.14|10209.14|10209.14|0
1643105630000|2022-01-25 10:13:50|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|0
1643105700000|2022-01-25 10:15:00|10208.95|10208.95|10208.95|10208.95|10208.95|10208.95|10208.95|10208.95|0
1643105750000|2022-01-25 10:15:50|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|10207.34|0
1643105760000|2022-01-25 10:16:00|10208.21|10208.21|10208.21|10208.21|10208.21|10208.21|10208.21|10208.21|0
1643105860000|2022-01-25 10:17:40|10206.61|10206.61|10206.61|10206.61|10206.61|10206.61|10206.61|10206.61|0
1643105880000|2022-01-25 10:18:00|10205.88|10205.88|10205.88|10205.88|10205.88|10205.88|10205.88|10205.88|0
1643105890000|2022-01-25 10:18:10|10206.35|10206.35|10206.93|10206.93|10206.93|10206.93|10206.35|10206.35|0
1643105900000|2022-01-25 10:18:20|10208.67|10208.67|10208.67|10208.67|10208.67|10208.67|10208.67|10208.67|0
1643105910000|2022-01-25 10:18:30|10208.38|10208.38|10207.72|10207.72|10208.85|10208.85|10207.72|10207.72|0
1643105920000|2022-01-25 10:18:40|10208.19|10208.19|10209.29|10209.29|10209.29|10209.29|10208.19|10208.19|0
1643105930000|2022-01-25 10:18:50|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|0
1643105970000|2022-01-25 10:19:30|10213|10213|10216.75|10216.75|10216.75|10216.75|10213|10213|0
1643105980000|2022-01-25 10:19:40|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|0
1643106000000|2022-01-25 10:20:00|10219.5|10219.5|10218.77|10218.77|10219.5|10219.5|10218.77|10218.77|0
1643106010000|2022-01-25 10:20:10|10220.38|10220.38|10221.11|10221.11|10221.11|10221.11|10220.38|10220.38|0
1643106020000|2022-01-25 10:20:20|10222.72|10222.72|10222.72|10222.72|10222.72|10222.72|10222.72|10222.72|0
1643106030000|2022-01-25 10:20:30|10224.52|10224.52|10224.52|10224.52|10224.52|10224.52|10224.52|10224.52|0
1643106040000|2022-01-25 10:20:40|10222.91|10222.91|10222.91|10222.91|10222.91|10222.91|10222.91|10222.91|0
1643106080000|2022-01-25 10:21:20|10224.11|10224.11|10224.11|10224.11|10224.11|10224.11|10224.11|10224.11|0
1643106090000|2022-01-25 10:21:30|10225.05|10225.05|10225.05|10225.05|10225.05|10225.05|10225.05|10225.05|0
1643106150000|2022-01-25 10:22:30|10223.64|10223.64|10222.03|10222.03|10223.64|10223.64|10222.03|10222.03|0
1643106160000|2022-01-25 10:22:40|10220.58|10220.58|10218.97|10218.97|10220.58|10220.58|10218.97|10218.97|0
1643106200000|2022-01-25 10:23:20|10219.55|10219.55|10219.55|10219.55|10219.55|10219.55|10219.55|10219.55|0
1643106210000|2022-01-25 10:23:30|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|0
1643106220000|2022-01-25 10:23:40|10221.89|10221.89|10221.89|10221.89|10221.89|10221.89|10221.89|10221.89|0
1643106230000|2022-01-25 10:23:50|10221.29|10221.29|10221.29|10221.29|10221.29|10221.29|10221.29|10221.29|0
1643106250000|2022-01-25 10:24:10|10219.68|10219.68|10218.07|10218.07|10219.68|10219.68|10218.07|10218.07|0
1643106260000|2022-01-25 10:24:20|10217.49|10217.49|10216.39|10216.39|10217.49|10217.49|10216.39|10216.39|0
1643106270000|2022-01-25 10:24:30|10218|10218|10213.33|10213.33|10218|10218|10213.33|10213.33|0
1643106280000|2022-01-25 10:24:40|10214.47|10214.47|10214.47|10214.47|10214.47|10214.47|10214.47|10214.47|0
1643106290000|2022-01-25 10:24:50|10216.08|10216.08|10219.29|10219.29|10219.29|10219.29|10216.08|10216.08|0
1643106300000|2022-01-25 10:25:00|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|10219.62|0
1643106310000|2022-01-25 10:25:10|10218.68|10218.68|10218.68|10218.68|10218.68|10218.68|10218.68|10218.68|0
1643106320000|2022-01-25 10:25:20|10210.63|10210.63|10212.24|10212.24|10212.24|10212.24|10210.63|10210.63|0
1643106330000|2022-01-25 10:25:30|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|0
1643106340000|2022-01-25 10:25:40|10213.02|10213.02|10214.63|10214.63|10214.63|10214.63|10213.02|10213.02|0
1643106410000|2022-01-25 10:26:50|10216.23|10216.23|10216.23|10216.23|10216.23|10216.23|10216.23|10216.23|0
1643106450000|2022-01-25 10:27:30|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|0
1643106480000|2022-01-25 10:28:00|10216.23|10216.23|10216.23|10216.23|10216.23|10216.23|10216.23|10216.23|0
1643106550000|2022-01-25 10:29:10|10214.63|10214.63|10214.63|10214.63|10214.63|10214.63|10214.63|10214.63|0
1643106600000|2022-01-25 10:30:00|10215.83|10215.83|10220.09|10220.09|10220.09|10220.09|10215.83|10215.83|0
1643106610000|2022-01-25 10:30:10|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|0
1643106640000|2022-01-25 10:30:40|10221.31|10221.31|10220.59|10220.59|10221.31|10221.31|10220.59|10220.59|0
1643106650000|2022-01-25 10:30:50|10217.21|10217.21|10215.6|10215.6|10217.21|10217.21|10215.6|10215.6|0
1643106660000|2022-01-25 10:31:00|10215.13|10215.13|10214.84|10214.84|10215.13|10215.13|10214.84|10214.84|0
1643106670000|2022-01-25 10:31:10|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|0
1643106680000|2022-01-25 10:31:20|10210.68|10210.68|10210.08|10210.08|10210.68|10210.68|10210.08|10210.08|0
1643106690000|2022-01-25 10:31:30|10209.5|10209.5|10206.37|10206.37|10209.5|10209.5|10206.37|10206.37|0
1643106700000|2022-01-25 10:31:40|10204.92|10204.92|10203.31|10203.31|10204.92|10204.92|10203.31|10203.31|0
1643106710000|2022-01-25 10:31:50|10201.7|10201.7|10201.7|10201.7|10201.7|10201.7|10201.7|10201.7|0
1643106720000|2022-01-25 10:32:00|10202.8|10202.8|10202.8|10202.8|10202.8|10202.8|10202.8|10202.8|0
1643106730000|2022-01-25 10:32:10|10204.4|10204.4|10206.01|10206.01|10206.01|10206.01|10204.4|10204.4|0
1643106740000|2022-01-25 10:32:20|10207.62|10207.62|10209.23|10209.23|10209.23|10209.23|10207.62|10207.62|0
1643106770000|2022-01-25 10:32:50|10207.62|10207.62|10206.01|10206.01|10207.62|10207.62|10206.01|10206.01|0
1643106810000|2022-01-25 10:33:30|10204.4|10204.4|10201.19|10201.19|10204.4|10204.4|10201.19|10201.19|0
1643106820000|2022-01-25 10:33:40|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|10204.4|0
1643106830000|2022-01-25 10:33:50|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10204.4|10204.4|0
1643106840000|2022-01-25 10:34:00|10209.23|10209.23|10210.84|10210.84|10210.84|10210.84|10209.23|10209.23|0
1643106850000|2022-01-25 10:34:10|10209.23|10209.23|10209.23|10209.23|10209.23|10209.23|10209.23|10209.23|0
1643106860000|2022-01-25 10:34:20|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|0
1643106870000|2022-01-25 10:34:30|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|0
1643106900000|2022-01-25 10:35:00|10191.54|10191.54|10194.75|10194.75|10194.75|10194.75|10191.54|10191.54|0
1643106910000|2022-01-25 10:35:10|10194.43|10194.43|10194.43|10194.43|10194.43|10194.43|10194.43|10194.43|0
1643106920000|2022-01-25 10:35:20|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|10194.11|0
1643106930000|2022-01-25 10:35:30|10193.39|10193.39|10191|10191|10193.39|10193.39|10191|10191|0
1643106950000|2022-01-25 10:35:50|10191.46|10191.46|10191.46|10191.46|10191.46|10191.46|10191.46|10191.46|0
1643106970000|2022-01-25 10:36:10|10189.86|10189.86|10187.31|10187.31|10189.86|10189.86|10187.31|10187.31|0
1643106980000|2022-01-25 10:36:20|10186.21|10186.21|10186.21|10186.21|10186.21|10186.21|10186.21|10186.21|0
1643107000000|2022-01-25 10:36:40|10184.61|10184.61|10184.61|10184.61|10184.61|10184.61|10184.61|10184.61|0
1643107040000|2022-01-25 10:37:20|10183|10183|10180.35|10180.35|10184.61|10184.61|10180.35|10180.35|0
1643107050000|2022-01-25 10:37:30|10179.18|10179.18|10179.18|10179.18|10179.18|10179.18|10179.18|10179.18|0
1643107070000|2022-01-25 10:37:50|10177.58|10177.58|10177.58|10177.58|10177.58|10177.58|10177.58|10177.58|0
1643107080000|2022-01-25 10:38:00|10176.64|10176.64|10176.64|10176.64|10176.64|10176.64|10176.64|10176.64|0
1643107120000|2022-01-25 10:38:40|10173.42|10173.42|10173.42|10173.42|10173.42|10173.42|10173.42|10173.42|0
1643107140000|2022-01-25 10:39:00|10172.48|10172.48|10169.13|10169.13|10172.48|10172.48|10169.13|10169.13|0
1643107170000|2022-01-25 10:39:30|10168.04|10168.04|10168.04|10168.04|10168.04|10168.04|10168.04|10168.04|0
1643107200000|2022-01-25 10:40:00|10168.62|10168.62|10168.62|10168.62|10168.62|10168.62|10168.62|10168.62|0
1643107210000|2022-01-25 10:40:10|10169.2|10169.2|10169.2|10169.2|10169.2|10169.2|10169.2|10169.2|0
1643107230000|2022-01-25 10:40:30|10169.67|10169.67|10169.67|10169.67|10169.67|10169.67|10169.67|10169.67|0
1643107240000|2022-01-25 10:40:40|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|0
1643107260000|2022-01-25 10:41:00|10169.67|10169.67|10169.67|10169.67|10169.67|10169.67|10169.67|10169.67|0
1643107270000|2022-01-25 10:41:10|10170.39|10170.39|10171.33|10171.33|10171.33|10171.33|10170.39|10170.39|0
1643107300000|2022-01-25 10:41:40|10172.43|10172.43|10175.65|10175.65|10175.65|10175.65|10172.43|10172.43|0
1643107350000|2022-01-25 10:42:30|10174.04|10174.04|10173.1|10173.1|10174.04|10174.04|10173.1|10173.1|0
1643107360000|2022-01-25 10:42:40|10172.37|10172.37|10172.37|10172.37|10172.37|10172.37|10172.37|10172.37|0
1643107380000|2022-01-25 10:43:00|10171.24|10171.24|10171.71|10171.71|10171.71|10171.71|10171.24|10171.24|0
1643107390000|2022-01-25 10:43:10|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|10172.84|0
1643107440000|2022-01-25 10:44:00|10173.57|10173.57|10173.57|10173.57|10173.57|10173.57|10173.57|10173.57|0
1643107480000|2022-01-25 10:44:40|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|0
1643107510000|2022-01-25 10:45:10|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|10171.67|0
1643107540000|2022-01-25 10:45:40|10172.25|10172.25|10172.25|10172.25|10172.25|10172.25|10172.25|10172.25|0
1643107610000|2022-01-25 10:46:50|10170.64|10170.64|10169.54|10169.54|10172.25|10172.25|10169.54|10169.54|0
1643107630000|2022-01-25 10:47:10|10170.64|10170.64|10170.64|10170.64|10170.64|10170.64|10170.64|10170.64|0
1643107660000|2022-01-25 10:47:40|10171.11|10171.11|10171.11|10171.11|10171.11|10171.11|10171.11|10171.11|0
1643107680000|2022-01-25 10:48:00|10170.82|10170.82|10170.82|10170.82|10170.82|10170.82|10170.82|10170.82|0
1643107790000|2022-01-25 10:49:50|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|0
1643107800000|2022-01-25 10:50:00|10167.6|10167.6|10166.47|10166.47|10167.6|10167.6|10166.47|10166.47|0
1643107830000|2022-01-25 10:50:30|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|10165.83|0
1643107870000|2022-01-25 10:51:10|10164.22|10164.22|10159.78|10159.78|10164.22|10164.22|10159.78|10159.78|0
1643107890000|2022-01-25 10:51:30|10153.55|10153.55|10150.04|10150.04|10153.55|10153.55|10150.04|10150.04|0
1643107910000|2022-01-25 10:51:50|10150.33|10150.33|10148.72|10148.72|10150.33|10150.33|10148.72|10148.72|0
1643107920000|2022-01-25 10:52:00|10147.99|10147.99|10147.99|10147.99|10147.99|10147.99|10147.99|10147.99|0
1643107930000|2022-01-25 10:52:10|10145.64|10145.64|10145.64|10145.64|10145.64|10145.64|10145.64|10145.64|0
1643108000000|2022-01-25 10:53:20|10147.25|10147.25|10147.25|10147.25|10147.25|10147.25|10147.25|10147.25|0
1643108050000|2022-01-25 10:54:10|10148.86|10148.86|10148.86|10148.86|10148.86|10148.86|10148.86|10148.86|0
1643108070000|2022-01-25 10:54:30|10155.29|10155.29|10156.9|10156.9|10158.51|10158.51|10155.29|10155.29|0
1643108080000|2022-01-25 10:54:40|10158.51|10158.51|10158.51|10158.51|10158.51|10158.51|10158.51|10158.51|0
1643108090000|2022-01-25 10:54:50|10157.78|10157.78|10157.78|10157.78|10157.78|10157.78|10157.78|10157.78|0
1643108100000|2022-01-25 10:55:00|10156.91|10156.91|10157.2|10157.2|10157.2|10157.2|10156.91|10156.91|0
1643108110000|2022-01-25 10:55:10|10156.73|10156.73|10156.73|10156.73|10156.73|10156.73|10156.73|10156.73|0
1643108150000|2022-01-25 10:55:50|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|0
1643108160000|2022-01-25 10:56:00|10151.44|10151.44|10149.83|10149.83|10151.44|10151.44|10149.83|10149.83|0
1643108190000|2022-01-25 10:56:30|10151.44|10151.44|10149.83|10149.83|10151.44|10151.44|10149.83|10149.83|0
1643108240000|2022-01-25 10:57:20|10154.66|10154.66|10156.73|10156.73|10156.73|10156.73|10154.66|10154.66|0
1643108320000|2022-01-25 10:58:40|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|0
1643108340000|2022-01-25 10:59:00|10155.54|10155.54|10156.12|10156.12|10156.12|10156.12|10155.54|10155.54|0
1643108370000|2022-01-25 10:59:30|10154.51|10154.51|10154.51|10154.51|10154.51|10154.51|10154.51|10154.51|0
1643108380000|2022-01-25 10:59:40|10152.9|10152.9|10152.9|10152.9|10152.9|10152.9|10152.9|10152.9|0
1643108410000|2022-01-25 11:00:10|10150.71|10150.71|10149.61|10149.61|10150.71|10150.71|10149.61|10149.61|0
1643108420000|2022-01-25 11:00:20|10149.14|10149.14|10145.15|10145.15|10149.14|10149.14|10144.64|10144.64|0
1643108430000|2022-01-25 11:00:30|10146.76|10146.76|10146.76|10146.76|10146.76|10146.76|10146.76|10146.76|0
1643108460000|2022-01-25 11:01:00|10147.86|10147.86|10143.03|10143.03|10147.86|10147.86|10141.43|10141.43|0
1643108470000|2022-01-25 11:01:10|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|10141.58|0
1643108500000|2022-01-25 11:01:40|10140.85|10140.85|10140.85|10140.85|10140.85|10140.85|10140.85|10140.85|0
1643108520000|2022-01-25 11:02:00|10141.14|10141.14|10141.14|10141.14|10141.14|10141.14|10141.14|10141.14|0
1643108540000|2022-01-25 11:02:20|10145.97|10145.97|10146.44|10146.44|10146.44|10146.44|10145.97|10145.97|0
1643108550000|2022-01-25 11:02:30|10148.04|10148.04|10148.04|10148.04|10148.04|10148.04|10148.04|10148.04|0
1643108570000|2022-01-25 11:02:50|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|10146.44|0
1643108600000|2022-01-25 11:03:20|10147.53|10147.53|10151.69|10151.69|10151.69|10151.69|10147.53|10147.53|0
1643108620000|2022-01-25 11:03:40|10152.65|10152.65|10153.81|10153.81|10153.81|10153.81|10152.65|10152.65|0
1643108630000|2022-01-25 11:03:50|10153.52|10153.52|10154.62|10154.62|10154.62|10154.62|10153.52|10153.52|0
1643108640000|2022-01-25 11:04:00|10153.01|10153.01|10154.8|10154.8|10154.8|10154.8|10153.01|10153.01|0
1643108660000|2022-01-25 11:04:20|10155.53|10155.53|10155.53|10155.53|10155.53|10155.53|10155.53|10155.53|0
1643108710000|2022-01-25 11:05:10|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|10156.4|0
1643108760000|2022-01-25 11:06:00|10158.01|10158.01|10158.01|10158.01|10159.62|10159.62|10158.01|10158.01|0
1643108810000|2022-01-25 11:06:50|10158.61|10158.61|10158.61|10158.61|10158.61|10158.61|10158.61|10158.61|0
1643108830000|2022-01-25 11:07:10|10157|10157|10157|10157|10157|10157|10157|10157|0
1643108840000|2022-01-25 11:07:20|10158.1|10158.1|10154.82|10154.82|10158.1|10158.1|10154.82|10154.82|0
1643108850000|2022-01-25 11:07:30|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|0
1643108870000|2022-01-25 11:07:50|10156.94|10156.94|10156.94|10156.94|10156.94|10156.94|10156.94|10156.94|0
1643108880000|2022-01-25 11:08:00|10159.13|10159.13|10159.13|10159.13|10159.13|10159.13|10159.13|10159.13|0
1643108940000|2022-01-25 11:09:00|10158.66|10158.66|10158.66|10158.66|10158.66|10158.66|10158.66|10158.66|0
1643108960000|2022-01-25 11:09:20|10159.26|10159.26|10159.26|10159.26|10159.26|10159.26|10159.26|10159.26|0
1643108990000|2022-01-25 11:09:50|10158.17|10158.17|10163.44|10163.44|10163.44|10163.44|10158.17|10158.17|0
1643109000000|2022-01-25 11:10:00|10162.35|10162.35|10162.35|10162.35|10162.35|10162.35|10162.35|10162.35|0
1643109090000|2022-01-25 11:11:30|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|0
1643109140000|2022-01-25 11:12:20|10161.83|10161.83|10161.83|10161.83|10161.83|10161.83|10161.83|10161.83|0
1643109230000|2022-01-25 11:13:50|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|10163.44|0
1643109250000|2022-01-25 11:14:10|10164.38|10164.38|10164.38|10164.38|10164.38|10164.38|10164.38|10164.38|0
1643109290000|2022-01-25 11:14:50|10165.02|10165.02|10165.34|10165.34|10165.34|10165.34|10165.02|10165.02|0
1643109310000|2022-01-25 11:15:10|10165.63|10165.63|10166.39|10166.39|10166.39|10166.39|10165.63|10165.63|0
1643109340000|2022-01-25 11:15:40|10164.79|10164.79|10164.79|10164.79|10164.79|10164.79|10164.79|10164.79|0
1643109350000|2022-01-25 11:15:50|10164.5|10164.5|10163.91|10163.91|10164.5|10164.5|10163.91|10163.91|0
1643109360000|2022-01-25 11:16:00|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|10163.45|0
1643109370000|2022-01-25 11:16:10|10162.51|10162.51|10162.51|10162.51|10162.51|10162.51|10162.51|10162.51|0
1643109390000|2022-01-25 11:16:30|10162.04|10162.04|10164.55|10164.55|10164.55|10164.55|10162.04|10162.04|0
1643109430000|2022-01-25 11:17:10|10163.42|10163.42|10163.42|10163.42|10163.42|10163.42|10163.42|10163.42|0
1643109490000|2022-01-25 11:18:10|10165.03|10165.03|10165.03|10165.03|10165.03|10165.03|10165.03|10165.03|0
1643109500000|2022-01-25 11:18:20|10163.42|10163.42|10163.42|10163.42|10163.42|10163.42|10163.42|10163.42|0
1643109540000|2022-01-25 11:19:00|10163.89|10163.89|10163.16|10163.16|10163.89|10163.89|10163.16|10163.16|0
1643109560000|2022-01-25 11:19:20|10160.97|10160.97|10160.54|10160.54|10161.7|10161.7|10160.54|10160.54|0
1643109570000|2022-01-25 11:19:30|10158.93|10158.93|10158.93|10158.93|10158.93|10158.93|10158.93|10158.93|0
1643109600000|2022-01-25 11:20:00|10157.99|10157.99|10157.52|10157.52|10157.99|10157.99|10157.52|10157.52|0
1643109610000|2022-01-25 11:20:10|10156.58|10156.58|10156.58|10156.58|10156.58|10156.58|10156.58|10156.58|0
1643109620000|2022-01-25 11:20:20|10152.27|10152.27|10152.27|10152.27|10152.27|10152.27|10152.27|10152.27|0
1643109630000|2022-01-25 11:20:30|10150.82|10150.82|10149.95|10149.95|10150.82|10150.82|10149.95|10149.95|0
1643109640000|2022-01-25 11:20:40|10148.34|10148.34|10146.73|10146.73|10148.34|10148.34|10146.73|10146.73|0
1643109660000|2022-01-25 11:21:00|10149.75|10149.75|10149.75|10149.75|10149.75|10149.75|10149.75|10149.75|0
1643109670000|2022-01-25 11:21:10|10150.47|10150.47|10150.47|10150.47|10150.47|10150.47|10150.47|10150.47|0
1643109720000|2022-01-25 11:22:00|10148.87|10148.87|10148.87|10148.87|10148.87|10148.87|10148.87|10148.87|0
1643109730000|2022-01-25 11:22:10|10152.08|10152.08|10152.08|10152.08|10152.08|10152.08|10152.08|10152.08|0
1643109780000|2022-01-25 11:23:00|10148.87|10148.87|10147.26|10147.26|10148.87|10148.87|10147.26|10147.26|0
1643109790000|2022-01-25 11:23:10|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|0
1643109900000|2022-01-25 11:25:00|10149.31|10149.31|10150.92|10150.92|10150.92|10150.92|10149.31|10149.31|0
1643109910000|2022-01-25 11:25:10|10152.08|10152.08|10151.15|10151.15|10152.08|10152.08|10151.15|10151.15|0
1643109940000|2022-01-25 11:25:40|10152.76|10152.76|10153.49|10153.49|10153.49|10153.49|10152.76|10152.76|0
1643110030000|2022-01-25 11:27:10|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|0
1643110060000|2022-01-25 11:27:40|10152.29|10152.29|10149|10149|10152.29|10152.29|10149|10149|0
1643110080000|2022-01-25 11:28:00|10148.06|10148.06|10147.59|10147.59|10148.06|10148.06|10147.59|10147.59|0
1643110110000|2022-01-25 11:28:30|10149.2|10149.2|10149.2|10149.2|10149.2|10149.2|10149.2|10149.2|0
1643110120000|2022-01-25 11:28:40|10148.91|10148.91|10148.91|10148.91|10148.91|10148.91|10148.91|10148.91|0
1643110130000|2022-01-25 11:28:50|10144.09|10144.09|10144.09|10144.09|10144.09|10144.09|10144.09|10144.09|0
1643110200000|2022-01-25 11:30:00|10140.87|10140.87|10140.87|10140.87|10140.87|10140.87|10140.87|10140.87|0
1643110220000|2022-01-25 11:30:20|10139.93|10139.93|10138.37|10138.37|10139.93|10139.93|10138.37|10138.37|0
1643110240000|2022-01-25 11:30:40|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|0
1643110260000|2022-01-25 11:31:00|10136.18|10136.18|10136.18|10136.18|10136.18|10136.18|10136.18|10136.18|0
1643110290000|2022-01-25 11:31:30|10132.96|10132.96|10130.2|10130.2|10132.96|10132.96|10130.2|10130.2|0
1643110310000|2022-01-25 11:31:50|10126.98|10126.98|10126.98|10126.98|10126.98|10126.98|10126.98|10126.98|0
1643110320000|2022-01-25 11:32:00|10125.85|10125.85|10123.98|10123.98|10125.85|10125.85|10123.98|10123.98|0
1643110380000|2022-01-25 11:33:00|10120.76|10120.76|10122.17|10122.17|10122.17|10122.17|10120.76|10120.76|0
1643110430000|2022-01-25 11:33:50|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|0
1643110470000|2022-01-25 11:34:30|10118.63|10118.63|10118.63|10118.63|10118.63|10118.63|10118.63|10118.63|0
1643110480000|2022-01-25 11:34:40|10115.41|10115.41|10115.41|10115.41|10115.41|10115.41|10115.41|10115.41|0
1643110530000|2022-01-25 11:35:30|10117.61|10117.61|10117.61|10117.61|10117.61|10117.61|10117.61|10117.61|0
1643110560000|2022-01-25 11:36:00|10118.7|10118.7|10119.37|10119.37|10120.98|10120.98|10118.7|10118.7|0
1643110580000|2022-01-25 11:36:20|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|0
1643110620000|2022-01-25 11:37:00|10119.99|10119.99|10119.99|10119.99|10119.99|10119.99|10119.99|10119.99|0
1643110650000|2022-01-25 11:37:30|10118.9|10118.9|10118.17|10118.17|10118.9|10118.9|10118.17|10118.17|0
1643110680000|2022-01-25 11:38:00|10117.08|10117.08|10117.08|10117.08|10117.08|10117.08|10117.08|10117.08|0
1643110720000|2022-01-25 11:38:40|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|0
1643110730000|2022-01-25 11:38:50|10116.03|10116.03|10116.03|10116.03|10116.03|10116.03|10116.03|10116.03|0
1643110740000|2022-01-25 11:39:00|10115.74|10115.74|10115.74|10115.74|10115.74|10115.74|10115.74|10115.74|0
1643110780000|2022-01-25 11:39:40|10113.03|10113.03|10113.03|10113.03|10113.03|10113.03|10113.03|10113.03|0
1643110800000|2022-01-25 11:40:00|10114.13|10114.13|10114.13|10114.13|10114.13|10114.13|10114.13|10114.13|0
1643110820000|2022-01-25 11:40:20|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|0
1643110860000|2022-01-25 11:41:00|10114.76|10114.76|10114.76|10114.76|10114.76|10114.76|10114.76|10114.76|0
1643110870000|2022-01-25 11:41:10|10112.57|10112.57|10112.57|10112.57|10112.57|10112.57|10112.57|10112.57|0
1643110880000|2022-01-25 11:41:20|10113.66|10113.66|10114.76|10114.76|10114.76|10114.76|10113.66|10113.66|0
1643110920000|2022-01-25 11:42:00|10114.29|10114.29|10113.71|10113.71|10114.29|10114.29|10113.71|10113.71|0
1643110930000|2022-01-25 11:42:10|10111.52|10111.52|10111.52|10111.52|10111.52|10111.52|10111.52|10111.52|0
1643110940000|2022-01-25 11:42:20|10111.23|10111.23|10111.81|10111.81|10111.81|10111.81|10111.23|10111.23|0
1643110950000|2022-01-25 11:42:30|10112.1|10112.1|10112.1|10112.1|10112.1|10112.1|10112.1|10112.1|0
1643110970000|2022-01-25 11:42:50|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|0
1643110990000|2022-01-25 11:43:10|10109.19|10109.19|10102.76|10102.76|10109.19|10109.19|10102.76|10102.76|0
1643111000000|2022-01-25 11:43:20|10099.54|10099.54|10097.93|10097.93|10099.54|10099.54|10097.93|10097.93|0
1643111030000|2022-01-25 11:43:50|10097.47|10097.47|10097.47|10097.47|10097.47|10097.47|10097.47|10097.47|0
1643111050000|2022-01-25 11:44:10|10097.76|10097.76|10098.34|10098.34|10098.34|10098.34|10097.76|10097.76|0
1643111080000|2022-01-25 11:44:40|10100.53|10100.53|10099.43|10099.43|10100.53|10100.53|10099.43|10099.43|0
1643111110000|2022-01-25 11:45:10|10100.53|10100.53|10100.53|10100.53|10100.53|10100.53|10100.53|10100.53|0
1643111130000|2022-01-25 11:45:30|10097.31|10097.31|10097.31|10097.31|10097.31|10097.31|10097.31|10097.31|0
1643111140000|2022-01-25 11:45:40|10098.41|10098.41|10099.5|10099.5|10099.5|10099.5|10098.41|10098.41|0
1643111150000|2022-01-25 11:45:50|10100.6|10100.6|10100.6|10100.6|10100.6|10100.6|10100.6|10100.6|0
1643111160000|2022-01-25 11:46:00|10098.41|10098.41|10098.41|10098.41|10098.41|10098.41|10098.41|10098.41|0
1643111190000|2022-01-25 11:46:30|10099.5|10099.5|10099.5|10099.5|10099.5|10099.5|10099.5|10099.5|0
1643111200000|2022-01-25 11:46:40|10099.97|10099.97|10100.44|10100.44|10100.44|10100.44|10099.97|10099.97|0
1643111220000|2022-01-25 11:47:00|10103.66|10103.66|10103.66|10103.66|10103.66|10103.66|10103.66|10103.66|0
1643111230000|2022-01-25 11:47:10|10104.13|10104.13|10107.77|10107.77|10107.77|10107.77|10104.13|10104.13|0
1643111260000|2022-01-25 11:47:40|10106.68|10106.68|10106.68|10106.68|10106.68|10106.68|10106.68|10106.68|0
1643111280000|2022-01-25 11:48:00|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|10105.58|0
1643111290000|2022-01-25 11:48:10|10105.29|10105.29|10105.29|10105.29|10105.29|10105.29|10105.29|10105.29|0
1643111330000|2022-01-25 11:48:50|10103.68|10103.68|10102.07|10102.07|10103.68|10103.68|10102.07|10102.07|0
1643111380000|2022-01-25 11:49:40|10104.26|10104.26|10104.26|10104.26|10104.26|10104.26|10104.26|10104.26|0
1643111400000|2022-01-25 11:50:00|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|10101.05|0
1643111460000|2022-01-25 11:51:00|10100.58|10100.58|10097.92|10097.92|10100.58|10100.58|10097.92|10097.92|0
1643111520000|2022-01-25 11:52:00|10096.79|10096.79|10096.5|10096.5|10096.79|10096.79|10096.5|10096.5|0
1643111540000|2022-01-25 11:52:20|10091.68|10091.68|10090.58|10090.58|10091.68|10091.68|10090.58|10090.58|0
1643111560000|2022-01-25 11:52:40|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|0
1643111570000|2022-01-25 11:52:50|10089.38|10089.38|10089.38|10089.38|10089.38|10089.38|10089.38|10089.38|0
1643111620000|2022-01-25 11:53:40|10089.06|10089.06|10089.06|10089.06|10089.06|10089.06|10089.06|10089.06|0
1643111640000|2022-01-25 11:54:00|10087.61|10087.61|10087.61|10087.61|10087.61|10087.61|10087.61|10087.61|0
1643111650000|2022-01-25 11:54:10|10086.74|10086.74|10086.74|10086.74|10086.74|10086.74|10086.74|10086.74|0
1643111690000|2022-01-25 11:54:50|10089.95|10089.95|10088.35|10088.35|10089.95|10089.95|10088.35|10088.35|0
1643111700000|2022-01-25 11:55:00|10086.6|10086.6|10086.6|10086.6|10086.6|10086.6|10086.6|10086.6|0
1643111710000|2022-01-25 11:55:10|10086.31|10086.31|10083.03|10083.03|10086.31|10086.31|10083.03|10083.03|0
1643111720000|2022-01-25 11:55:20|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|0
1643111750000|2022-01-25 11:55:50|10079.43|10079.43|10079.43|10079.43|10079.43|10079.43|10079.43|10079.43|0
1643111780000|2022-01-25 11:56:20|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|0
1643111810000|2022-01-25 11:56:50|10078.4|10078.4|10079.5|10079.5|10080.12|10080.12|10077.93|10077.93|0
1643111820000|2022-01-25 11:57:00|10079.03|10079.03|10077.98|10077.98|10079.03|10079.03|10077.98|10077.98|0
1643111830000|2022-01-25 11:57:10|10077.51|10077.51|10077.04|10077.04|10077.51|10077.51|10077.04|10077.04|0
1643111840000|2022-01-25 11:57:20|10077.51|10077.51|10077.51|10077.51|10077.51|10077.51|10077.51|10077.51|0
1643111890000|2022-01-25 11:58:10|10077.8|10077.8|10083.21|10083.21|10083.21|10083.21|10077.8|10077.8|0
1643111900000|2022-01-25 11:58:20|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|10082.08|0
1643111910000|2022-01-25 11:58:30|10080.29|10080.29|10080.29|10080.29|10080.29|10080.29|10080.29|10080.29|0
1643111990000|2022-01-25 11:59:50|10078.68|10078.68|10077.74|10077.74|10078.68|10078.68|10077.74|10077.74|0
1643112110000|2022-01-25 12:01:50|10078.83|10078.83|10078.83|10078.83|10078.83|10078.83|10078.83|10078.83|0
1643112170000|2022-01-25 12:02:50|10075.62|10075.62|10075.62|10075.62|10075.62|10075.62|10075.62|10075.62|0
1643112190000|2022-01-25 12:03:10|10074.01|10074.01|10074.01|10074.01|10074.01|10074.01|10074.01|10074.01|0
1643112230000|2022-01-25 12:03:50|10071.82|10071.82|10068.8|10068.8|10071.82|10071.82|10068.8|10068.8|0
1643112250000|2022-01-25 12:04:10|10068.33|10068.33|10068.33|10068.33|10068.33|10068.33|10068.33|10068.33|0
1643112260000|2022-01-25 12:04:20|10067.6|10067.6|10066.88|10066.88|10067.6|10067.6|10066.88|10066.88|0
1643112280000|2022-01-25 12:04:40|10065.78|10065.78|10064.69|10064.69|10065.78|10065.78|10064.69|10064.69|0
1643112300000|2022-01-25 12:05:00|10065.78|10065.78|10065.94|10065.94|10066.88|10066.88|10065.78|10065.78|0
1643112310000|2022-01-25 12:05:10|10066.41|10066.41|10066.41|10066.41|10067.5|10067.5|10066.41|10066.41|0
1643112320000|2022-01-25 12:05:20|10067.5|10067.5|10067.5|10067.5|10067.5|10067.5|10067.5|10067.5|0
1643112340000|2022-01-25 12:05:40|10068.6|10068.6|10068.6|10068.6|10068.6|10068.6|10068.6|10068.6|0
1643112350000|2022-01-25 12:05:50|10065.38|10065.38|10064.65|10064.65|10065.38|10065.38|10064.65|10064.65|0
1643112360000|2022-01-25 12:06:00|10065.75|10065.75|10065.75|10065.75|10065.75|10065.75|10065.75|10065.75|0
1643112370000|2022-01-25 12:06:10|10064.65|10064.65|10063.56|10063.56|10064.65|10064.65|10063.56|10063.56|0
1643112380000|2022-01-25 12:06:20|10064.65|10064.65|10061.44|10061.44|10064.65|10064.65|10061.44|10061.44|0
1643112390000|2022-01-25 12:06:30|10062.53|10062.53|10062.53|10062.53|10062.53|10062.53|10062.53|10062.53|0
1643112400000|2022-01-25 12:06:40|10061.44|10061.44|10060.97|10060.97|10061.44|10061.44|10060.97|10060.97|0
1643112410000|2022-01-25 12:06:50|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|0
1643112420000|2022-01-25 12:07:00|10060.97|10060.97|10060.97|10060.97|10060.97|10060.97|10060.97|10060.97|0
1643112430000|2022-01-25 12:07:10|10062.06|10062.06|10064.61|10064.61|10066.22|10066.22|10062.06|10062.06|0
1643112450000|2022-01-25 12:07:30|10065.7|10065.7|10067.09|10067.09|10067.09|10067.09|10065.7|10065.7|0
1643112490000|2022-01-25 12:08:10|10064.9|10064.9|10064.9|10064.9|10064.9|10064.9|10064.9|10064.9|0
1643112500000|2022-01-25 12:08:20|10065.37|10065.37|10065.37|10065.37|10065.37|10065.37|10065.37|10065.37|0
1643112510000|2022-01-25 12:08:30|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|0
1643112580000|2022-01-25 12:09:40|10066.93|10066.93|10066.93|10066.93|10066.93|10066.93|10066.93|10066.93|0
1643112590000|2022-01-25 12:09:50|10070.15|10070.15|10072.05|10072.05|10072.05|10072.05|10070.15|10070.15|0
1643112670000|2022-01-25 12:11:10|10071.11|10071.11|10071.11|10071.11|10071.11|10071.11|10071.11|10071.11|0
1643112680000|2022-01-25 12:11:20|10075.93|10075.93|10079.15|10079.15|10079.15|10079.15|10075.93|10075.93|0
1643112690000|2022-01-25 12:11:30|10080.76|10080.76|10080.76|10080.76|10080.76|10080.76|10080.76|10080.76|0
1643112720000|2022-01-25 12:12:00|10082.37|10082.37|10084.91|10084.91|10084.91|10084.91|10082.37|10082.37|0
1643112730000|2022-01-25 12:12:10|10085.38|10085.38|10085.38|10085.38|10085.38|10085.38|10085.38|10085.38|0
1643112740000|2022-01-25 12:12:20|10086.99|10086.99|10086.99|10086.99|10086.99|10086.99|10086.99|10086.99|0
1643112750000|2022-01-25 12:12:30|10085.38|10085.38|10086.99|10086.99|10086.99|10086.99|10085.38|10085.38|0
1643112760000|2022-01-25 12:12:40|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|10088.09|0
1643112770000|2022-01-25 12:12:50|10088.56|10088.56|10088.56|10088.56|10088.56|10088.56|10088.56|10088.56|0
1643112790000|2022-01-25 12:13:10|10091.77|10091.77|10091.77|10091.77|10091.77|10091.77|10091.77|10091.77|0
1643112810000|2022-01-25 12:13:30|10094.99|10094.99|10094.99|10094.99|10094.99|10094.99|10094.99|10094.99|0
1643112830000|2022-01-25 12:13:50|10096.6|10096.6|10096.6|10096.6|10096.6|10096.6|10096.6|10096.6|0
1643112840000|2022-01-25 12:14:00|10097.07|10097.07|10099.35|10099.35|10099.35|10099.35|10097.07|10097.07|0
1643112860000|2022-01-25 12:14:20|10097.74|10097.74|10097.01|10097.01|10097.74|10097.74|10097.01|10097.01|0
1643112900000|2022-01-25 12:15:00|10095.6|10095.6|10092.1|10092.1|10095.6|10095.6|10092.1|10092.1|0
1643112940000|2022-01-25 12:15:40|10090.49|10090.49|10090.49|10090.49|10090.49|10090.49|10090.49|10090.49|0
1643112960000|2022-01-25 12:16:00|10089.91|10089.91|10089.91|10089.91|10089.91|10089.91|10089.91|10089.91|0
1643112980000|2022-01-25 12:16:20|10090.49|10090.49|10090.49|10090.49|10090.49|10090.49|10090.49|10090.49|0
1643113000000|2022-01-25 12:16:40|10088.88|10088.88|10088.88|10088.88|10088.88|10088.88|10088.88|10088.88|0
1643113020000|2022-01-25 12:17:00|10085.59|10085.59|10084.5|10084.5|10086.69|10086.69|10084.5|10084.5|0
1643113040000|2022-01-25 12:17:20|10084.21|10084.21|10084.21|10084.21|10084.21|10084.21|10084.21|10084.21|0
1643113060000|2022-01-25 12:17:40|10085.82|10085.82|10085.82|10085.82|10085.82|10085.82|10085.82|10085.82|0
1643113140000|2022-01-25 12:19:00|10086.94|10086.94|10086.94|10086.94|10086.94|10086.94|10086.94|10086.94|0
1643113160000|2022-01-25 12:19:20|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|0
1643113170000|2022-01-25 12:19:30|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|0
1643113240000|2022-01-25 12:20:40|10084.86|10084.86|10084.86|10084.86|10084.86|10084.86|10084.86|10084.86|0
1643113250000|2022-01-25 12:20:50|10085.8|10085.8|10085.8|10085.8|10085.8|10085.8|10085.8|10085.8|0
1643113260000|2022-01-25 12:21:00|10087.99|10087.99|10085.33|10085.33|10087.99|10087.99|10085.33|10085.33|0
1643113270000|2022-01-25 12:21:10|10084.86|10084.86|10084.86|10084.86|10084.86|10084.86|10084.86|10084.86|0
1643113280000|2022-01-25 12:21:20|10083.92|10083.92|10083.92|10083.92|10083.92|10083.92|10083.92|10083.92|0
1643113320000|2022-01-25 12:22:00|10088.75|10088.75|10088.75|10088.75|10088.75|10088.75|10088.75|10088.75|0
1643113360000|2022-01-25 12:22:40|10087.65|10087.65|10089.84|10089.84|10089.84|10089.84|10087.65|10087.65|0
1643113370000|2022-01-25 12:22:50|10087.66|10087.66|10087.66|10087.66|10087.66|10087.66|10087.66|10087.66|0
1643113380000|2022-01-25 12:23:00|10089.27|10089.27|10089.27|10089.27|10089.27|10089.27|10089.27|10089.27|0
1643113410000|2022-01-25 12:23:30|10087.86|10087.86|10087.86|10087.86|10087.86|10087.86|10087.86|10087.86|0
1643113450000|2022-01-25 12:24:10|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|0
1643113460000|2022-01-25 12:24:20|10095.77|10095.77|10095.31|10095.31|10095.77|10095.77|10095.31|10095.31|0
1643113500000|2022-01-25 12:25:00|10094.66|10094.66|10091.38|10091.38|10094.66|10094.66|10091.38|10091.38|0
1643113520000|2022-01-25 12:25:20|10091.7|10091.7|10092.64|10092.64|10092.64|10092.64|10091.7|10091.7|0
1643113570000|2022-01-25 12:26:10|10091.7|10091.7|10092.34|10092.34|10092.34|10092.34|10091.7|10091.7|0
1643113610000|2022-01-25 12:26:50|10093.28|10093.28|10093.28|10093.28|10093.28|10093.28|10093.28|10093.28|0
1643113620000|2022-01-25 12:27:00|10093.57|10093.57|10101.68|10101.68|10101.68|10101.68|10093.57|10093.57|0
1643113640000|2022-01-25 12:27:20|10102.62|10102.62|10102.62|10102.62|10102.62|10102.62|10102.62|10102.62|0
1643113680000|2022-01-25 12:28:00|10103.71|10103.71|10100.54|10100.54|10103.71|10103.71|10100.54|10100.54|0
1643113720000|2022-01-25 12:28:40|10101.64|10101.64|10101.64|10101.64|10101.64|10101.64|10101.64|10101.64|0
1643113740000|2022-01-25 12:29:00|10100.23|10100.23|10100.23|10100.23|10100.23|10100.23|10100.23|10100.23|0
1643113750000|2022-01-25 12:29:10|10100.95|10100.95|10100.95|10100.95|10100.95|10100.95|10100.95|10100.95|0
1643113770000|2022-01-25 12:29:30|10102.08|10102.08|10102.08|10102.08|10102.08|10102.08|10102.08|10102.08|0
1643113800000|2022-01-25 12:30:00|10098.57|10098.57|10098.57|10098.57|10100.18|10100.18|10098.57|10098.57|0
1643113810000|2022-01-25 12:30:10|10100.18|10100.18|10100.18|10100.18|10100.18|10100.18|10100.18|10100.18|0
1643113830000|2022-01-25 12:30:30|10098.57|10098.57|10098.57|10098.57|10098.57|10098.57|10098.57|10098.57|0
1643113890000|2022-01-25 12:31:30|10099.51|10099.51|10099.51|10099.51|10099.51|10099.51|10098.79|10098.79|0
1643113910000|2022-01-25 12:31:50|10098.79|10098.79|10098.79|10098.79|10098.79|10098.79|10098.79|10098.79|0
1643113920000|2022-01-25 12:32:00|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|0
1643113930000|2022-01-25 12:32:10|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|0
1643113950000|2022-01-25 12:32:30|10094.7|10094.7|10094.7|10094.7|10094.7|10094.7|10094.7|10094.7|0
1643113980000|2022-01-25 12:33:00|10095.79|10095.79|10095.79|10095.79|10096.89|10096.89|10095.79|10095.79|0
1643113990000|2022-01-25 12:33:10|10097.98|10097.98|10092.69|10092.69|10097.98|10097.98|10092.69|10092.69|0
1643114000000|2022-01-25 12:33:20|10091.08|10091.08|10090.79|10090.79|10091.08|10091.08|10090.79|10090.79|0
1643114010000|2022-01-25 12:33:30|10089.18|10089.18|10089.18|10089.18|10089.18|10089.18|10089.18|10089.18|0
1643114020000|2022-01-25 12:33:40|10085.97|10085.97|10087.57|10087.57|10087.57|10087.57|10085.97|10085.97|0
1643114070000|2022-01-25 12:34:30|10089.18|10089.18|10089.18|10089.18|10089.18|10089.18|10089.18|10089.18|0
1643114120000|2022-01-25 12:35:20|10086.99|10086.99|10086.99|10086.99|10086.99|10086.99|10086.99|10086.99|0
1643114160000|2022-01-25 12:36:00|10085.38|10085.38|10085.38|10085.38|10085.38|10085.38|10085.38|10085.38|0
1643114210000|2022-01-25 12:36:50|10088.6|10088.6|10089.07|10089.07|10089.07|10089.07|10088.6|10088.6|0
1643114250000|2022-01-25 12:37:30|10087.46|10087.46|10087.46|10087.46|10087.46|10087.46|10087.46|10087.46|0
1643114280000|2022-01-25 12:38:00|10085.21|10085.21|10085.21|10085.21|10085.21|10085.21|10085.21|10085.21|0
1643114290000|2022-01-25 12:38:10|10086.82|10086.82|10086.82|10086.82|10086.82|10086.82|10086.82|10086.82|0
1643114330000|2022-01-25 12:38:50|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|0
1643114340000|2022-01-25 12:39:00|10087.72|10087.72|10092.54|10092.54|10092.54|10092.54|10087.72|10087.72|0
1643114380000|2022-01-25 12:39:40|10093.01|10093.01|10093.48|10093.48|10093.48|10093.48|10093.01|10093.01|0
1643114400000|2022-01-25 12:40:00|10093.77|10093.77|10093.77|10093.77|10093.77|10093.77|10093.77|10093.77|0
1643114440000|2022-01-25 12:40:40|10093.3|10093.3|10093.3|10093.3|10093.3|10093.3|10093.3|10093.3|0
1643114450000|2022-01-25 12:40:50|10083.65|10083.65|10081.46|10081.46|10083.65|10083.65|10081.46|10081.46|0
1643114550000|2022-01-25 12:42:30|10081.93|10081.93|10081.93|10081.93|10081.93|10081.93|10081.93|10081.93|0
1643114560000|2022-01-25 12:42:40|10085.15|10085.15|10085.15|10085.15|10085.15|10085.15|10085.15|10085.15|0
1643114620000|2022-01-25 12:43:40|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|10084.42|0
1643114630000|2022-01-25 12:43:50|10086.61|10086.61|10086.61|10086.61|10086.61|10086.61|10086.61|10086.61|0
1643114640000|2022-01-25 12:44:00|10087.34|10087.34|10087.81|10087.81|10087.81|10087.81|10087.34|10087.34|0
1643114710000|2022-01-25 12:45:10|10089.42|10089.42|10091.01|10091.01|10091.01|10091.01|10089.42|10089.42|0
1643114720000|2022-01-25 12:45:20|10091.3|10091.3|10091.3|10091.3|10091.3|10091.3|10091.3|10091.3|0
1643114770000|2022-01-25 12:46:10|10092.24|10092.24|10087.42|10087.42|10092.24|10092.24|10087.42|10087.42|0
1643114780000|2022-01-25 12:46:20|10085.81|10085.81|10084.2|10084.2|10085.81|10085.81|10084.2|10084.2|0
1643114790000|2022-01-25 12:46:30|10083.48|10083.48|10083.48|10083.48|10083.48|10083.48|10083.48|10083.48|0
1643114800000|2022-01-25 12:46:40|10082.9|10082.9|10083.19|10083.19|10083.19|10083.19|10082.9|10082.9|0
1643114810000|2022-01-25 12:46:50|10086.4|10086.4|10089.44|10089.44|10089.62|10089.62|10086.4|10086.4|0
1643114820000|2022-01-25 12:47:00|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|10088.97|0
1643114840000|2022-01-25 12:47:20|10087.87|10087.87|10087.87|10087.87|10087.87|10087.87|10087.87|10087.87|0
1643114850000|2022-01-25 12:47:30|10088.16|10088.16|10088.16|10088.16|10088.16|10088.16|10088.16|10088.16|0
1643114880000|2022-01-25 12:48:00|10087.56|10087.56|10087.56|10087.56|10087.56|10087.56|10087.56|10087.56|0
1643114950000|2022-01-25 12:49:10|10086.47|10086.47|10086.47|10086.47|10086.47|10086.47|10086.47|10086.47|0
1643115000000|2022-01-25 12:50:00|10088.66|10088.66|10087.56|10087.56|10088.66|10088.66|10087.56|10087.56|0
1643115020000|2022-01-25 12:50:20|10086.44|10086.44|10086.44|10086.44|10086.44|10086.44|10086.44|10086.44|0
1643115070000|2022-01-25 12:51:10|10086.91|10086.91|10088.1|10088.1|10088.1|10088.1|10086.91|10086.91|0
1643115140000|2022-01-25 12:52:20|10088.57|10088.57|10088.57|10088.57|10088.57|10088.57|10088.57|10088.57|0
1643115170000|2022-01-25 12:52:50|10086.97|10086.97|10086.97|10086.97|10086.97|10086.97|10086.97|10086.97|0
1643115180000|2022-01-25 12:53:00|10087.26|10087.26|10087.26|10087.26|10087.26|10087.26|10087.26|10087.26|0
1643115200000|2022-01-25 12:53:20|10088.86|10088.86|10088.86|10088.86|10088.86|10088.86|10088.86|10088.86|0
1643115240000|2022-01-25 12:54:00|10088.22|10088.22|10088.22|10088.22|10088.22|10088.22|10088.22|10088.22|0
1643115250000|2022-01-25 12:54:10|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|10087.49|0
1643115310000|2022-01-25 12:55:10|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|0
1643115330000|2022-01-25 12:55:30|10085.41|10085.41|10085.41|10085.41|10085.41|10085.41|10085.41|10085.41|0
1643115340000|2022-01-25 12:55:40|10084.77|10084.77|10084.77|10084.77|10084.77|10084.77|10084.77|10084.77|0
1643115360000|2022-01-25 12:56:00|10083.16|10083.16|10083.16|10083.16|10083.16|10083.16|10083.16|10083.16|0
1643115380000|2022-01-25 12:56:20|10082.22|10082.22|10082.22|10082.22|10082.22|10082.22|10082.22|10082.22|0
1643115460000|2022-01-25 12:57:40|10085.44|10085.44|10085.44|10085.44|10085.44|10085.44|10085.44|10085.44|0
1643115490000|2022-01-25 12:58:10|10084.71|10084.71|10084.71|10084.71|10084.71|10084.71|10084.71|10084.71|0
1643115500000|2022-01-25 12:58:20|10084.24|10084.24|10084.24|10084.24|10084.24|10084.24|10084.24|10084.24|0
1643115520000|2022-01-25 12:58:40|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|0
1643115530000|2022-01-25 12:58:50|10079.93|10079.93|10076.98|10076.98|10079.93|10079.93|10076.98|10076.98|0
1643115540000|2022-01-25 12:59:00|10076.69|10076.69|10076.95|10076.95|10077.27|10077.27|10076.66|10076.66|0
1643115550000|2022-01-25 12:59:10|10075.75|10075.75|10075.75|10075.75|10075.75|10075.75|10075.75|10075.75|0
1643115590000|2022-01-25 12:59:50|10076.85|10076.85|10076.85|10076.85|10076.85|10076.85|10076.85|10076.85|0
1643115660000|2022-01-25 13:01:00|10073.63|10073.63|10073.63|10073.63|10073.63|10073.63|10073.63|10073.63|0
1643115670000|2022-01-25 13:01:10|10078.46|10078.46|10078.46|10078.46|10078.46|10078.46|10078.46|10078.46|0
1643115720000|2022-01-25 13:02:00|10079.62|10079.62|10079.62|10079.62|10079.62|10079.62|10079.62|10079.62|0
1643115750000|2022-01-25 13:02:30|10080.2|10080.2|10080.2|10080.2|10080.2|10080.2|10080.2|10080.2|0
1643115780000|2022-01-25 13:03:00|10079.91|10079.91|10079.91|10079.91|10079.91|10079.91|10079.91|10079.91|0
1643115790000|2022-01-25 13:03:10|10080.38|10080.38|10080.85|10080.85|10080.85|10080.85|10080.38|10080.38|0
1643115800000|2022-01-25 13:03:20|10080.38|10080.38|10080.38|10080.38|10080.38|10080.38|10080.38|10080.38|0
1643115820000|2022-01-25 13:03:40|10079.65|10079.65|10079.28|10079.28|10080.38|10080.38|10079.28|10079.28|0
1643115830000|2022-01-25 13:03:50|10082.5|10082.5|10082.5|10082.5|10082.5|10082.5|10082.5|10082.5|0
1643115860000|2022-01-25 13:04:20|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|0
1643115950000|2022-01-25 13:05:50|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|10078.99|0
1643115960000|2022-01-25 13:06:00|10078.35|10078.35|10078.35|10078.35|10078.35|10078.35|10078.35|10078.35|0
1643115970000|2022-01-25 13:06:10|10077.41|10077.41|10077.41|10077.41|10077.41|10077.41|10077.41|10077.41|0
1643116030000|2022-01-25 13:07:10|10075.8|10075.8|10075.8|10075.8|10075.8|10075.8|10075.8|10075.8|0
1643116040000|2022-01-25 13:07:20|10074.86|10074.86|10073.09|10073.09|10074.86|10074.86|10073.09|10073.09|0
1643116070000|2022-01-25 13:07:50|10071.48|10071.48|10071.01|10071.01|10071.48|10071.48|10071.01|10071.01|0
1643116080000|2022-01-25 13:08:00|10070.28|10070.28|10070.28|10070.28|10070.28|10070.28|10070.28|10070.28|0
1643116100000|2022-01-25 13:08:20|10071.89|10071.89|10073.5|10073.5|10073.5|10073.5|10071.89|10071.89|0
1643116160000|2022-01-25 13:09:20|10071.89|10071.89|10068|10068|10071.89|10071.89|10068|10068|0
1643116170000|2022-01-25 13:09:30|10067.13|10067.13|10066.53|10066.53|10067.13|10067.13|10066.53|10066.53|0
1643116200000|2022-01-25 13:10:00|10065.59|10065.59|10065.59|10065.59|10065.59|10065.59|10065.59|10065.59|0
1643116240000|2022-01-25 13:10:40|10064.5|10064.5|10064.5|10064.5|10064.5|10064.5|10064.5|10064.5|0
1643116280000|2022-01-25 13:11:20|10065.59|10065.59|10065.59|10065.59|10065.59|10065.59|10065.59|10065.59|0
1643116290000|2022-01-25 13:11:30|10065.27|10065.27|10065.27|10065.27|10065.27|10065.27|10065.27|10065.27|0
1643116350000|2022-01-25 13:12:30|10063.66|10063.66|10063.66|10063.66|10063.66|10063.66|10063.66|10063.66|0
1643116370000|2022-01-25 13:12:50|10065.12|10065.12|10065.12|10065.12|10065.12|10065.12|10065.12|10065.12|0
1643116380000|2022-01-25 13:13:00|10066.06|10066.06|10067.67|10067.67|10067.67|10067.67|10066.06|10066.06|0
1643116390000|2022-01-25 13:13:10|10069.28|10069.28|10069.28|10069.28|10069.28|10069.28|10069.28|10069.28|0
1643116410000|2022-01-25 13:13:30|10070.88|10070.88|10071.75|10071.75|10071.75|10071.75|10070.88|10070.88|0
1643116420000|2022-01-25 13:13:40|10072.85|10072.85|10072.85|10072.85|10072.85|10072.85|10072.85|10072.85|0
1643116440000|2022-01-25 13:14:00|10074.26|10074.26|10077.47|10077.47|10077.47|10077.47|10074.26|10074.26|0
1643116480000|2022-01-25 13:14:40|10078.88|10078.88|10078.88|10078.88|10078.88|10078.88|10078.88|10078.88|0
1643116490000|2022-01-25 13:14:50|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|0
1643116510000|2022-01-25 13:15:10|10081.36|10081.36|10086.91|10086.91|10086.91|10086.91|10081.36|10081.36|0
1643116540000|2022-01-25 13:15:40|10088.52|10088.52|10088.52|10088.52|10088.52|10088.52|10088.52|10088.52|0
1643116560000|2022-01-25 13:16:00|10089.24|10089.24|10089.24|10089.24|10089.24|10089.24|10089.24|10089.24|0
1643116570000|2022-01-25 13:16:10|10090.18|10090.18|10090.65|10090.65|10090.65|10090.65|10090.18|10090.18|0
1643116580000|2022-01-25 13:16:20|10093.87|10093.87|10093.87|10093.87|10093.87|10093.87|10093.87|10093.87|0
1643116590000|2022-01-25 13:16:30|10094.16|10094.16|10095.77|10095.77|10095.77|10095.77|10094.16|10094.16|0
1643116610000|2022-01-25 13:16:50|10096.5|10096.5|10098.69|10098.69|10098.69|10098.69|10096.5|10096.5|0
1643116640000|2022-01-25 13:17:20|10099.81|10099.81|10100.75|10100.75|10100.75|10100.75|10099.81|10099.81|0
1643116650000|2022-01-25 13:17:30|10101.22|10101.22|10101.22|10101.22|10101.22|10101.22|10101.22|10101.22|0
1643116660000|2022-01-25 13:17:40|10102.68|10102.68|10102.68|10102.68|10102.68|10102.68|10102.68|10102.68|0
1643116670000|2022-01-25 13:17:50|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|10101.95|0
1643116680000|2022-01-25 13:18:00|10101.35|10101.35|10101.35|10101.35|10101.35|10101.35|10101.35|10101.35|0
1643116690000|2022-01-25 13:18:10|10102.96|10102.96|10107.78|10107.78|10107.78|10107.78|10102.96|10102.96|0
1643116720000|2022-01-25 13:18:40|10107.06|10107.06|10107.06|10107.06|10107.06|10107.06|10107.06|10107.06|0
1643116740000|2022-01-25 13:19:00|10107.66|10107.66|10107.66|10107.66|10107.66|10107.66|10107.66|10107.66|0
1643116760000|2022-01-25 13:19:20|10106.93|10106.93|10106.93|10106.93|10106.93|10106.93|10106.93|10106.93|0
1643116800000|2022-01-25 13:20:00|10107.66|10107.66|10107.66|10107.66|10107.66|10107.66|10107.66|10107.66|0
1643116810000|2022-01-25 13:20:10|10106.72|10106.72|10106.72|10106.72|10106.72|10106.72|10106.72|10106.72|0
1643116840000|2022-01-25 13:20:40|10105.11|10105.11|10106.72|10106.72|10106.72|10106.72|10105.11|10105.11|0
1643116930000|2022-01-25 13:22:10|10105.62|10105.62|10106.72|10106.72|10106.72|10106.72|10105.62|10105.62|0
1643116940000|2022-01-25 13:22:20|10105.99|10105.99|10102.84|10102.84|10105.99|10105.99|10102.84|10102.84|0
1643116950000|2022-01-25 13:22:30|10099.62|10099.62|10101.23|10101.23|10101.23|10101.23|10098.01|10098.01|0
1643116980000|2022-01-25 13:23:00|10100.1|10100.1|10100.1|10100.1|10100.1|10100.1|10100.1|10100.1|0
1643117020000|2022-01-25 13:23:40|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|10096.89|0
1643117040000|2022-01-25 13:24:00|10095.76|10095.76|10095.76|10095.76|10095.76|10095.76|10095.76|10095.76|0
1643117080000|2022-01-25 13:24:40|10096.05|10096.05|10096.05|10096.05|10096.05|10096.05|10096.05|10096.05|0
1643117140000|2022-01-25 13:25:40|10095.45|10095.45|10095.45|10095.45|10095.45|10095.45|10095.45|10095.45|0
1643117180000|2022-01-25 13:26:20|10097.06|10097.06|10095.45|10095.45|10097.06|10097.06|10095.45|10095.45|0
1643117190000|2022-01-25 13:26:30|10093.84|10093.84|10094.57|10094.57|10094.57|10094.57|10092.96|10092.96|0
1643117200000|2022-01-25 13:26:40|10096.18|10096.18|10097.63|10097.63|10097.63|10097.63|10096.18|10096.18|0
1643117240000|2022-01-25 13:27:20|10096.02|10096.02|10096.02|10096.02|10096.02|10096.02|10096.02|10096.02|0
1643117260000|2022-01-25 13:27:40|10094.42|10094.42|10091|10091|10094.42|10094.42|10091|10091|0
1643117270000|2022-01-25 13:27:50|10090.53|10090.53|10088.45|10088.45|10090.53|10090.53|10088.45|10088.45|0
1643117280000|2022-01-25 13:28:00|10087.35|10087.35|10087.35|10087.35|10087.35|10087.35|10087.35|10087.35|0
1643117290000|2022-01-25 13:28:10|10085.75|10085.75|10085.02|10085.02|10085.75|10085.75|10085.02|10085.02|0
1643117310000|2022-01-25 13:28:30|10084.7|10084.7|10084.7|10084.7|10084.7|10084.7|10084.7|10084.7|0
1643117330000|2022-01-25 13:28:50|10083.83|10083.83|10082.73|10082.73|10083.83|10083.83|10082.73|10082.73|0
1643117350000|2022-01-25 13:29:10|10084.34|10084.34|10084.15|10084.15|10085.95|10085.95|10084.15|10084.15|0
1643117400000|2022-01-25 13:30:00|10083.68|10083.68|10079.52|10079.52|10083.68|10083.68|10079.52|10079.52|0
1643117460000|2022-01-25 13:31:00|10078.43|10078.43|10081.64|10081.64|10081.64|10081.64|10078.43|10078.43|0
1643117470000|2022-01-25 13:31:10|10082.37|10082.37|10082.37|10082.37|10082.37|10082.37|10082.37|10082.37|0
1643117480000|2022-01-25 13:31:20|10081.64|10081.64|10081.64|10081.64|10081.64|10081.64|10081.64|10081.64|0
1643117530000|2022-01-25 13:32:10|10080.52|10080.52|10080.52|10080.52|10080.52|10080.52|10080.52|10080.52|0
1643117540000|2022-01-25 13:32:20|10080.99|10080.99|10079.38|10079.38|10080.99|10080.99|10079.38|10079.38|0
1643117550000|2022-01-25 13:32:30|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|0
1643117600000|2022-01-25 13:33:20|10080.05|10080.05|10080.05|10080.05|10080.05|10080.05|10080.05|10080.05|0
1643117610000|2022-01-25 13:33:30|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|0
1643117700000|2022-01-25 13:35:00|10080.05|10080.05|10078.44|10078.44|10080.05|10080.05|10078.44|10078.44|0
1643117720000|2022-01-25 13:35:20|10080.05|10080.05|10080.05|10080.05|10080.05|10080.05|10080.05|10080.05|0
1643117760000|2022-01-25 13:36:00|10079.76|10079.76|10079.47|10079.47|10079.76|10079.76|10079.47|10079.47|0
1643117770000|2022-01-25 13:36:10|10080.56|10080.56|10080.56|10080.56|10080.56|10080.56|10080.56|10080.56|0
1643117790000|2022-01-25 13:36:30|10082.23|10082.23|10082.96|10082.96|10082.96|10082.96|10082.23|10082.23|0
1643117800000|2022-01-25 13:36:40|10083.25|10083.25|10083.25|10083.25|10083.25|10083.25|10083.25|10083.25|0
1643117810000|2022-01-25 13:36:50|10082.31|10082.31|10082.31|10082.31|10082.31|10082.31|10082.31|10082.31|0
1643117820000|2022-01-25 13:37:00|10081.58|10081.58|10081.58|10081.58|10081.58|10081.58|10081.58|10081.58|0
1643117890000|2022-01-25 13:38:10|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|0
1643117940000|2022-01-25 13:39:00|10081.58|10081.58|10081.58|10081.58|10081.58|10081.58|10081.58|10081.58|0
1643117950000|2022-01-25 13:39:10|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|10079.97|0
1643118000000|2022-01-25 13:40:00|10080.7|10080.7|10079.47|10079.47|10080.7|10080.7|10079.47|10079.47|0
1643118010000|2022-01-25 13:40:10|10077.86|10077.86|10078.33|10078.33|10078.33|10078.33|10077.86|10077.86|0
1643118090000|2022-01-25 13:41:30|10078.01|10078.01|10076.73|10076.73|10078.01|10078.01|10076.73|10076.73|0
1643118100000|2022-01-25 13:41:40|10078.34|10078.34|10078.34|10078.34|10078.34|10078.34|10078.34|10078.34|0
1643118110000|2022-01-25 13:41:50|10079.06|10079.06|10080.16|10080.16|10080.16|10080.16|10079.06|10079.06|0
1643118130000|2022-01-25 13:42:10|10076.94|10076.94|10073.73|10073.73|10076.94|10076.94|10073.73|10073.73|0
1643118140000|2022-01-25 13:42:20|10072.12|10072.12|10072.12|10072.12|10072.12|10072.12|10072.12|10072.12|0
1643118150000|2022-01-25 13:42:30|10071.39|10071.39|10071.39|10071.39|10071.39|10071.39|10071.39|10071.39|0
1643118160000|2022-01-25 13:42:40|10068.17|10068.17|10068.17|10068.17|10068.17|10068.17|10068.17|10068.17|0
1643118190000|2022-01-25 13:43:10|10067.45|10067.45|10064.23|10064.23|10067.45|10067.45|10064.23|10064.23|0
1643118200000|2022-01-25 13:43:20|10063.14|10063.14|10063.14|10063.14|10063.14|10063.14|10063.14|10063.14|0
1643118210000|2022-01-25 13:43:30|10062.2|10062.2|10062.2|10062.2|10062.2|10062.2|10062.2|10062.2|0
1643118240000|2022-01-25 13:44:00|10061.6|10061.6|10062.78|10062.78|10062.78|10062.78|10061.6|10061.6|0
1643118250000|2022-01-25 13:44:10|10065.99|10065.99|10065.99|10065.99|10065.99|10065.99|10065.99|10065.99|0
1643118260000|2022-01-25 13:44:20|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|0
1643118300000|2022-01-25 13:45:00|10067.59|10067.59|10067.59|10067.59|10068.06|10068.06|10067.59|10067.59|0
1643118330000|2022-01-25 13:45:30|10069.2|10069.2|10069.2|10069.2|10069.2|10069.2|10069.2|10069.2|0
1643118350000|2022-01-25 13:45:50|10068.56|10068.56|10068.56|10068.56|10068.56|10068.56|10068.56|10068.56|0
1643118450000|2022-01-25 13:47:30|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|10070.16|0
1643118460000|2022-01-25 13:47:40|10071.26|10071.26|10072.35|10072.35|10072.35|10072.35|10071.26|10071.26|0
1643118470000|2022-01-25 13:47:50|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|0
1643118480000|2022-01-25 13:48:00|10072.35|10072.35|10072.51|10072.51|10073.45|10073.45|10072.35|10072.35|0
1643118500000|2022-01-25 13:48:20|10072.98|10072.98|10072.98|10072.98|10072.98|10072.98|10072.98|10072.98|0
1643118510000|2022-01-25 13:48:30|10074.44|10074.44|10074.44|10074.44|10074.44|10074.44|10074.44|10074.44|0
1643118520000|2022-01-25 13:48:40|10074.73|10074.73|10074.73|10074.73|10074.73|10074.73|10074.73|10074.73|0
1643118530000|2022-01-25 13:48:50|10074.26|10074.26|10073.79|10073.79|10074.26|10074.26|10073.79|10073.79|0
1643118600000|2022-01-25 13:50:00|10072.18|10072.18|10072.65|10072.65|10072.65|10072.65|10072.18|10072.18|0
1643118610000|2022-01-25 13:50:10|10072.36|10072.36|10072.36|10072.36|10072.36|10072.36|10072.36|10072.36|0
1643118690000|2022-01-25 13:51:30|10072.04|10072.04|10069.85|10069.85|10072.04|10072.04|10069.85|10069.85|0
1643118710000|2022-01-25 13:51:50|10068.39|10068.39|10068.39|10068.39|10068.39|10068.39|10068.39|10068.39|0
1643118720000|2022-01-25 13:52:00|10068.1|10068.1|10068.1|10068.1|10068.1|10068.1|10068.1|10068.1|0
1643118810000|2022-01-25 13:53:30|10066.49|10066.49|10063.28|10063.28|10066.49|10066.49|10063.28|10063.28|0
1643118830000|2022-01-25 13:53:50|10062.81|10062.81|10061.21|10061.21|10062.81|10062.81|10061.21|10061.21|0
1643118850000|2022-01-25 13:54:10|10061.68|10061.68|10061.68|10061.68|10061.68|10061.68|10061.68|10061.68|0
1643118880000|2022-01-25 13:54:40|10061.36|10061.36|10061.36|10061.36|10061.36|10061.36|10061.36|10061.36|0
1643118900000|2022-01-25 13:55:00|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|10059.75|0
1643118910000|2022-01-25 13:55:10|10059.28|10059.28|10059.28|10059.28|10059.28|10059.28|10059.28|10059.28|0
1643118920000|2022-01-25 13:55:20|10058.81|10058.81|10057.2|10057.2|10058.81|10058.81|10057.2|10057.2|0
1643118960000|2022-01-25 13:56:00|10055.6|10055.6|10055.6|10055.6|10055.6|10055.6|10055.6|10055.6|0
1643118980000|2022-01-25 13:56:20|10054.87|10054.87|10053.41|10053.41|10054.87|10054.87|10053.41|10053.41|0
1643119000000|2022-01-25 13:56:40|10055.02|10055.02|10055.02|10055.02|10055.02|10055.02|10055.02|10055.02|0
1643119010000|2022-01-25 13:56:50|10055.31|10055.31|10056.45|10056.45|10056.92|10056.92|10055.31|10055.31|0
1643119040000|2022-01-25 13:57:20|10054.26|10054.26|10054.26|10054.26|10054.26|10054.26|10054.26|10054.26|0
1643119060000|2022-01-25 13:57:40|10055.87|10055.87|10055.87|10055.87|10055.87|10055.87|10055.87|10055.87|0
1643119120000|2022-01-25 13:58:40|10055.55|10055.55|10054.82|10054.82|10055.55|10055.55|10054.82|10054.82|0
1643119130000|2022-01-25 13:58:50|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|10056.27|0
1643119140000|2022-01-25 13:59:00|10055.07|10055.07|10056.01|10056.01|10056.01|10056.01|10055.07|10055.07|0
1643119150000|2022-01-25 13:59:10|10057.42|10057.42|10057.42|10057.42|10057.42|10057.42|10057.42|10057.42|0
1643119160000|2022-01-25 13:59:20|10056.7|10056.7|10055.97|10055.97|10056.7|10056.7|10055.97|10055.97|0
1643119170000|2022-01-25 13:59:30|10055.37|10055.37|10055.37|10055.37|10055.37|10055.37|10055.37|10055.37|0
1643119200000|2022-01-25 14:00:00|10054.27|10054.27|10053.8|10053.8|10054.27|10054.27|10053.8|10053.8|0
1643119260000|2022-01-25 14:01:00|10053.33|10053.33|10052.86|10052.86|10053.33|10053.33|10052.86|10052.86|0
1643119290000|2022-01-25 14:01:30|10053.96|10053.96|10053.96|10053.96|10053.96|10053.96|10053.96|10053.96|0
1643119300000|2022-01-25 14:01:40|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|0
1643119310000|2022-01-25 14:01:50|10053.96|10053.96|10054.43|10054.43|10054.43|10054.43|10053.96|10053.96|0
1643119320000|2022-01-25 14:02:00|10054.9|10054.9|10054.9|10054.9|10054.9|10054.9|10054.9|10054.9|0
1643119340000|2022-01-25 14:02:20|10055.99|10055.99|10057.63|10057.63|10057.63|10057.63|10055.99|10055.99|0
1643119370000|2022-01-25 14:02:50|10058.86|10058.86|10058.39|10058.39|10058.86|10058.86|10058.39|10058.39|0
1643119380000|2022-01-25 14:03:00|10060.94|10060.94|10064.77|10064.77|10064.77|10064.77|10060.94|10060.94|0
1643119390000|2022-01-25 14:03:10|10065.09|10065.09|10065.09|10065.09|10065.09|10065.09|10065.09|10065.09|0
1643119430000|2022-01-25 14:03:50|10063.64|10063.64|10063.64|10063.64|10063.64|10063.64|10063.64|10063.64|0
1643119440000|2022-01-25 14:04:00|10065.25|10065.25|10065.25|10065.25|10065.25|10065.25|10065.25|10065.25|0
1643119480000|2022-01-25 14:04:40|10063.64|10063.64|10063.64|10063.64|10063.64|10063.64|10063.64|10063.64|0
1643119510000|2022-01-25 14:05:10|10064.37|10064.37|10064.37|10064.37|10064.37|10064.37|10064.37|10064.37|0
1643119530000|2022-01-25 14:05:30|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|10065.97|0
1643119550000|2022-01-25 14:05:50|10066.44|10066.44|10066.44|10066.44|10066.44|10066.44|10066.44|10066.44|0
1643119560000|2022-01-25 14:06:00|10065.35|10065.35|10065.35|10065.35|10065.35|10065.35|10065.35|10065.35|0
1643119570000|2022-01-25 14:06:10|10064.62|10064.62|10063.01|10063.01|10064.62|10064.62|10063.01|10063.01|0
1643119580000|2022-01-25 14:06:20|10060.46|10060.46|10060.46|10060.46|10060.46|10060.46|10060.46|10060.46|0
1643119620000|2022-01-25 14:07:00|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|10060.75|0
1643119640000|2022-01-25 14:07:20|10060.29|10060.29|10060.29|10060.29|10060.29|10060.29|10060.29|10060.29|0
1643119650000|2022-01-25 14:07:30|10058.68|10058.68|10058.68|10058.68|10058.68|10058.68|10058.68|10058.68|0
1643119670000|2022-01-25 14:07:50|10058.21|10058.21|10058.21|10058.21|10058.21|10058.21|10058.21|10058.21|0
1643119680000|2022-01-25 14:08:00|10056.6|10056.6|10056.13|10056.13|10056.6|10056.6|10056.13|10056.13|0
1643119690000|2022-01-25 14:08:10|10057.22|10057.22|10057.22|10057.22|10057.22|10057.22|10057.22|10057.22|0
1643119720000|2022-01-25 14:08:40|10058.42|10058.42|10058.42|10058.42|10058.42|10058.42|10058.42|10058.42|0
1643119740000|2022-01-25 14:09:00|10057.3|10057.3|10059.44|10059.44|10059.44|10059.44|10057.3|10057.3|0
1643119780000|2022-01-25 14:09:40|10058.72|10058.72|10058.72|10058.72|10058.72|10058.72|10058.72|10058.72|0
1643119820000|2022-01-25 14:10:20|10055.5|10055.5|10054.18|10054.18|10055.5|10055.5|10053.89|10053.89|0
1643119840000|2022-01-25 14:10:40|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|10057.4|0
1643119890000|2022-01-25 14:11:30|10054.18|10054.18|10054.18|10054.18|10054.18|10054.18|10054.18|10054.18|0
1643119910000|2022-01-25 14:11:50|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|0
1643119940000|2022-01-25 14:12:20|10053.74|10053.74|10053.74|10053.74|10053.74|10053.74|10053.74|10053.74|0
1643120010000|2022-01-25 14:13:30|10051.55|10051.55|10051.55|10051.55|10051.55|10051.55|10051.55|10051.55|0
1643120020000|2022-01-25 14:13:40|10050.46|10050.46|10045.6|10045.6|10050.46|10050.46|10045.6|10045.6|0
1643120030000|2022-01-25 14:13:50|10044.87|10044.87|10042.24|10042.24|10044.87|10044.87|10042.24|10042.24|0
1643120040000|2022-01-25 14:14:00|10040.78|10040.78|10040.78|10040.78|10040.78|10040.78|10040.78|10040.78|0
1643120050000|2022-01-25 14:14:10|10038.59|10038.59|10038.59|10038.59|10038.59|10038.59|10038.59|10038.59|0
1643120060000|2022-01-25 14:14:20|10037.86|10037.86|10037.86|10037.86|10037.86|10037.86|10037.86|10037.86|0
1643120070000|2022-01-25 14:14:30|10038.96|10038.96|10038.64|10038.64|10038.96|10038.96|10038.64|10038.64|0
1643120080000|2022-01-25 14:14:40|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|0
1643120090000|2022-01-25 14:14:50|10029.5|10029.5|10029.5|10029.5|10029.5|10029.5|10029.5|10029.5|0
1643120110000|2022-01-25 14:15:10|10028.41|10028.41|10029.5|10029.5|10029.5|10029.5|10028.41|10028.41|0
1643120120000|2022-01-25 14:15:20|10027.15|10027.15|10027.15|10027.15|10027.15|10027.15|10027.15|10027.15|0
1643120160000|2022-01-25 14:16:00|10028.76|10028.76|10029.7|10029.7|10030.17|10030.17|10028.76|10028.76|0
1643120170000|2022-01-25 14:16:10|10031.31|10031.31|10031.31|10031.31|10031.31|10031.31|10031.31|10031.31|0
1643120180000|2022-01-25 14:16:20|10029.7|10029.7|10029.7|10029.7|10029.7|10029.7|10029.7|10029.7|0
1643120210000|2022-01-25 14:16:50|10030.64|10030.64|10028.79|10028.79|10030.64|10030.64|10028.79|10028.79|0
1643120220000|2022-01-25 14:17:00|10028.2|10028.2|10027.48|10027.48|10028.2|10028.2|10027.48|10027.48|0
1643120240000|2022-01-25 14:17:20|10027.01|10027.01|10027.01|10027.01|10027.01|10027.01|10027.01|10027.01|0
1643120250000|2022-01-25 14:17:30|10023.79|10023.79|10019.99|10019.99|10023.79|10023.79|10019.99|10019.99|0
1643120260000|2022-01-25 14:17:40|10019.05|10019.05|10019.05|10019.05|10019.05|10019.05|10019.05|10019.05|0
1643120270000|2022-01-25 14:17:50|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|0
1643120280000|2022-01-25 14:18:00|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|0
1643120300000|2022-01-25 14:18:20|10018.62|10018.62|10018.73|10018.73|10019.2|10019.2|10018.62|10018.62|0
1643120310000|2022-01-25 14:18:30|10019.33|10019.33|10019.8|10019.8|10019.8|10019.8|10019.33|10019.33|0
1643120320000|2022-01-25 14:18:40|10019.16|10019.16|10019.16|10019.16|10019.16|10019.16|10019.16|10019.16|0
1643120330000|2022-01-25 14:18:50|10017.55|10017.55|10015.94|10015.94|10017.55|10017.55|10015.94|10015.94|0
1643120370000|2022-01-25 14:19:30|10015.47|10015.47|10014.38|10014.38|10015.47|10015.47|10014.38|10014.38|0
1643120390000|2022-01-25 14:19:50|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|0
1643120410000|2022-01-25 14:20:10|10009.55|10009.55|10008.31|10008.31|10009.55|10009.55|10007.22|10007.22|0
1643120420000|2022-01-25 14:20:20|10011.53|10011.53|10011.53|10011.53|10011.53|10011.53|10011.53|10011.53|0
1643120450000|2022-01-25 14:20:50|10009.34|10009.34|10007.73|10007.73|10009.34|10009.34|10006.12|10006.12|0
1643120460000|2022-01-25 14:21:00|10008.83|10008.83|10008.36|10008.36|10009.3|10009.3|10008.36|10008.36|0
1643120470000|2022-01-25 14:21:10|10009.96|10009.96|10011.57|10011.57|10011.57|10011.57|10009.96|10009.96|0
1643120480000|2022-01-25 14:21:20|10012.04|10012.04|10014.23|10014.23|10014.23|10014.23|10012.04|10012.04|0
1643120490000|2022-01-25 14:21:30|10014.96|10014.96|10014.96|10014.96|10014.96|10014.96|10008.53|10008.53|0
1643120530000|2022-01-25 14:22:10|10015.69|10015.69|10015.69|10015.69|10015.69|10015.69|10015.69|10015.69|0
1643120540000|2022-01-25 14:22:20|10016.78|10016.78|10016.78|10016.78|10016.78|10016.78|10016.78|10016.78|0
1643120560000|2022-01-25 14:22:40|10016.31|10016.31|10016.31|10016.31|10016.31|10016.31|10016.31|10016.31|0
1643120580000|2022-01-25 14:23:00|10015.84|10015.84|10015.84|10015.84|10015.84|10015.84|10015.84|10015.84|0
1643120590000|2022-01-25 14:23:10|10015.37|10015.37|10012.16|10012.16|10015.37|10015.37|10012.16|10012.16|0
1643120660000|2022-01-25 14:24:20|10011.06|10011.06|10011.06|10011.06|10011.06|10011.06|10011.06|10011.06|0
1643120690000|2022-01-25 14:24:50|10012|10012|10015.22|10015.22|10015.22|10015.22|10012|10012|0
1643120700000|2022-01-25 14:25:00|10014.75|10014.75|10014.75|10014.75|10014.75|10014.75|10014.75|10014.75|0
1643120730000|2022-01-25 14:25:30|10015.84|10015.84|10017.54|10017.54|10017.54|10017.54|10015.46|10015.46|0
1643120750000|2022-01-25 14:25:50|10016.09|10016.09|10016.09|10016.09|10016.09|10016.09|10016.09|10016.09|0
1643120760000|2022-01-25 14:26:00|10015.62|10015.62|10016.82|10016.82|10016.82|10016.82|10015.62|10015.62|0
1643120780000|2022-01-25 14:26:20|10021.81|10021.81|10021.81|10021.81|10021.81|10021.81|10021.81|10021.81|0
1643120820000|2022-01-25 14:27:00|10018.59|10018.59|10018.59|10018.59|10018.59|10018.59|10018.59|10018.59|0
1643120860000|2022-01-25 14:27:40|10020.2|10020.2|10020.2|10020.2|10020.2|10020.2|10020.2|10020.2|0
1643120870000|2022-01-25 14:27:50|10021.81|10021.81|10023.21|10023.21|10023.21|10023.21|10021.81|10021.81|0
1643120880000|2022-01-25 14:28:00|10023.5|10023.5|10023.5|10023.5|10023.5|10023.5|10023.5|10023.5|0
1643120900000|2022-01-25 14:28:20|10024.08|10024.08|10024.37|10024.37|10024.37|10024.37|10024.08|10024.08|0
1643120910000|2022-01-25 14:28:30|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|0
1643120940000|2022-01-25 14:29:00|10023.26|10023.26|10028|10028|10028|10028|10023.26|10023.26|0
1643120950000|2022-01-25 14:29:10|10027.54|10027.54|10027.54|10027.54|10027.54|10027.54|10027.54|10027.54|0
1643120960000|2022-01-25 14:29:20|10025.93|10025.93|10029.14|10029.14|10029.14|10029.14|10025.93|10025.93|0
1643120980000|2022-01-25 14:29:40|10029.43|10029.43|10031.51|10031.51|10031.51|10031.51|10029.43|10029.43|0
1643121000000|2022-01-25 14:30:00|10031.98|10031.98|10033.08|10033.08|10033.55|10033.55|10031.98|10031.98|0
1643121010000|2022-01-25 14:30:10|10034.17|10034.17|10031.8|10031.8|10034.17|10034.17|10031.8|10031.8|0
1643121020000|2022-01-25 14:30:20|10033.41|10033.41|10034.51|10034.51|10034.51|10034.51|10033.41|10033.41|0
1643121030000|2022-01-25 14:30:30|10033.41|10033.41|10043.53|10043.53|10044.67|10044.67|10033.41|10033.41|0
1643121040000|2022-01-25 14:30:40|10042.08|10042.08|10040.47|10040.47|10042.08|10042.08|10040.47|10040.47|0
1643121050000|2022-01-25 14:30:50|10041.19|10041.19|10044.79|10044.79|10044.79|10044.79|10041.19|10041.19|0
1643121060000|2022-01-25 14:31:00|10045.37|10045.37|10047.71|10047.71|10049.32|10049.32|10045.37|10045.37|0
1643121070000|2022-01-25 14:31:10|10047.42|10047.42|10047.42|10047.42|10047.42|10047.42|10047.42|10047.42|0
1643121080000|2022-01-25 14:31:20|10048.83|10048.83|10052.84|10052.84|10052.84|10052.84|10048.83|10048.83|0
1643121090000|2022-01-25 14:31:30|10053.48|10053.48|10053.07|10053.07|10053.8|10053.8|10052.75|10052.75|0
1643121100000|2022-01-25 14:31:40|10054.68|10054.68|10054.68|10054.68|10054.68|10054.68|10054.68|10054.68|0
1643121110000|2022-01-25 14:31:50|10056.29|10056.29|10054.68|10054.68|10056.29|10056.29|10054.68|10054.68|0
1643121130000|2022-01-25 14:32:10|10054.21|10054.21|10053.89|10053.89|10054.21|10054.21|10053.89|10053.89|0
1643121140000|2022-01-25 14:32:20|10052.28|10052.28|10052.28|10052.28|10052.28|10052.28|10052.28|10052.28|0
1643121160000|2022-01-25 14:32:40|10051.56|10051.56|10049.66|10049.66|10051.56|10051.56|10049.66|10049.66|0
1643121190000|2022-01-25 14:33:10|10043.83|10043.83|10048.65|10048.65|10048.65|10048.65|10043.83|10043.83|0
1643121200000|2022-01-25 14:33:20|10049.59|10049.59|10049.59|10049.59|10049.59|10049.59|10049.59|10049.59|0
1643121210000|2022-01-25 14:33:30|10051.2|10051.2|10052.81|10052.81|10052.81|10052.81|10051.2|10051.2|0
1643121220000|2022-01-25 14:33:40|10053.97|10053.97|10054.18|10054.18|10054.18|10054.18|10053.97|10053.97|0
1643121240000|2022-01-25 14:34:00|10055.28|10055.28|10055.28|10055.28|10058.49|10058.49|10055.28|10055.28|0
1643121250000|2022-01-25 14:34:10|10053.67|10053.67|10052.44|10052.44|10053.67|10053.67|10052.44|10052.44|0
1643121270000|2022-01-25 14:34:30|10054.05|10054.05|10054.05|10054.05|10054.05|10054.05|10054.05|10054.05|0
1643121280000|2022-01-25 14:34:40|10054.52|10054.52|10056.55|10056.55|10056.55|10056.55|10054.52|10054.52|0
1643121290000|2022-01-25 14:34:50|10058.16|10058.16|10059.77|10059.77|10059.77|10059.77|10058.16|10058.16|0
1643121310000|2022-01-25 14:35:10|10059.25|10059.25|10059.25|10059.25|10059.25|10059.25|10059.25|10059.25|0
1643121320000|2022-01-25 14:35:20|10058.53|10058.53|10058.53|10058.53|10058.53|10058.53|10058.53|10058.53|0
1643121330000|2022-01-25 14:35:30|10056.92|10056.92|10055.31|10055.31|10056.92|10056.92|10055.31|10055.31|0
1643121340000|2022-01-25 14:35:40|10056.04|10056.04|10056.04|10056.04|10056.04|10056.04|10056.04|10056.04|0
1643121350000|2022-01-25 14:35:50|10053.55|10053.55|10053.55|10053.55|10053.55|10053.55|10053.55|10053.55|0
1643121360000|2022-01-25 14:36:00|10055.8|10055.8|10066.62|10066.62|10066.62|10066.62|10055.8|10055.8|0
1643121370000|2022-01-25 14:36:10|10065.49|10065.49|10066.69|10066.69|10068.1|10068.1|10065.49|10065.49|0
1643121380000|2022-01-25 14:36:20|10069.9|10069.9|10069.9|10069.9|10069.9|10069.9|10069.9|10069.9|0
1643121400000|2022-01-25 14:36:40|10069.43|10069.43|10069.43|10069.43|10069.43|10069.43|10069.43|10069.43|0
1643121410000|2022-01-25 14:36:50|10069.9|10069.9|10070.77|10070.77|10071.51|10071.51|10069.9|10069.9|0
1643121420000|2022-01-25 14:37:00|10071.24|10071.24|10075.28|10075.28|10075.28|10075.28|10071.24|10071.24|0
1643121430000|2022-01-25 14:37:10|10075.86|10075.86|10078.38|10078.38|10078.38|10078.38|10075.86|10075.86|0
1643121440000|2022-01-25 14:37:20|10078.05|10078.05|10080.21|10080.21|10080.21|10080.21|10076.53|10076.53|0
1643121450000|2022-01-25 14:37:30|10083.43|10083.43|10083.43|10083.43|10083.43|10083.43|10083.43|10083.43|0
1643121460000|2022-01-25 14:37:40|10085.04|10085.04|10083.43|10083.43|10088.25|10088.25|10083.43|10083.43|0
1643121480000|2022-01-25 14:38:00|10084.88|10084.88|10084.88|10084.88|10084.88|10084.88|10084.88|10084.88|0
1643121490000|2022-01-25 14:38:10|10083.94|10083.94|10083.47|10083.47|10083.94|10083.94|10083.47|10083.47|0
1643121500000|2022-01-25 14:38:20|10083.76|10083.76|10082.38|10082.38|10083.76|10083.76|10082.38|10082.38|0
1643121510000|2022-01-25 14:38:30|10080.2|10080.2|10075.12|10075.12|10080.2|10080.2|10075.12|10075.12|0
1643121520000|2022-01-25 14:38:40|10076.73|10076.73|10076.73|10076.73|10076.73|10076.73|10076.73|10076.73|0
1643121530000|2022-01-25 14:38:50|10073.05|10073.05|10073.05|10073.05|10073.05|10073.05|10073.05|10073.05|0
1643121540000|2022-01-25 14:39:00|10072.58|10072.58|10068.93|10068.93|10072.58|10072.58|10068.93|10068.93|0
1643121550000|2022-01-25 14:39:10|10068.46|10068.46|10068.46|10068.46|10068.46|10068.46|10068.46|10068.46|0
1643121560000|2022-01-25 14:39:20|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|10065.18|0
1643121570000|2022-01-25 14:39:30|10066.78|10066.78|10066.27|10066.27|10066.78|10066.78|10065.18|10065.18|0
1643121580000|2022-01-25 14:39:40|10065.11|10065.11|10065.11|10065.11|10065.11|10065.11|10065.11|10065.11|0
1643121590000|2022-01-25 14:39:50|10061.89|10061.89|10060.95|10060.95|10061.89|10061.89|10060.95|10060.95|0
1643121610000|2022-01-25 14:40:10|10060.48|10060.48|10060.48|10060.48|10060.48|10060.48|10060.48|10060.48|0
1643121620000|2022-01-25 14:40:20|10061.42|10061.42|10060.54|10060.54|10061.42|10061.42|10058.72|10058.72|0
1643121630000|2022-01-25 14:40:30|10060.07|10060.07|10060.07|10060.07|10060.07|10060.07|10060.07|10060.07|0
1643121640000|2022-01-25 14:40:40|10059.6|10059.6|10051.5|10051.5|10059.6|10059.6|10051.5|10051.5|0
1643121650000|2022-01-25 14:40:50|10050.41|10050.41|10049.83|10049.83|10050.41|10050.41|10049.83|10049.83|0
1643121680000|2022-01-25 14:41:20|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|10048.22|0
1643121690000|2022-01-25 14:41:30|10047.93|10047.93|10045.13|10045.13|10047.93|10047.93|10045.13|10045.13|0
1643121720000|2022-01-25 14:42:00|10041.92|10041.92|10038.74|10038.74|10041.92|10041.92|10038.74|10038.74|0
1643121740000|2022-01-25 14:42:20|10039.21|10039.21|10040.82|10040.82|10040.82|10040.82|10039.21|10039.21|0
1643121750000|2022-01-25 14:42:30|10041.95|10041.95|10043.08|10043.08|10043.08|10043.08|10041.95|10041.95|0
1643121760000|2022-01-25 14:42:40|10044.17|10044.17|10042.72|10042.72|10044.17|10044.17|10042.72|10042.72|0
1643121770000|2022-01-25 14:42:50|10041.63|10041.63|10041.63|10041.63|10041.63|10041.63|10041.63|10041.63|0
1643121780000|2022-01-25 14:43:00|10040.02|10040.02|10039.29|10039.29|10040.02|10040.02|10039.29|10039.29|0
1643121800000|2022-01-25 14:43:20|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|0
1643121820000|2022-01-25 14:43:40|10032.6|10032.6|10033.99|10033.99|10033.99|10033.99|10032.6|10032.6|0
1643121830000|2022-01-25 14:43:50|10033.52|10033.52|10031.91|10031.91|10033.52|10033.52|10031.91|10031.91|0
1643121840000|2022-01-25 14:44:00|10031.33|10031.33|10031.33|10031.33|10031.33|10031.33|10031.33|10031.33|0
1643121850000|2022-01-25 14:44:10|10030.86|10030.86|10030.54|10030.54|10030.86|10030.86|10030.54|10030.54|0
1643121860000|2022-01-25 14:44:20|10032.15|10032.15|10039.95|10039.95|10039.95|10039.95|10032.15|10032.15|0
1643121880000|2022-01-25 14:44:40|10038.34|10038.34|10035.73|10035.73|10038.34|10038.34|10035.73|10035.73|0
1643121890000|2022-01-25 14:44:50|10035.26|10035.26|10036.67|10036.67|10036.67|10036.67|10035.26|10035.26|0
1643121900000|2022-01-25 14:45:00|10035.06|10035.06|10034.77|10034.77|10035.06|10035.06|10034.77|10034.77|0
1643121910000|2022-01-25 14:45:10|10033.57|10033.57|10033.57|10033.57|10033.57|10033.57|10033.57|10033.57|0
1643121930000|2022-01-25 14:45:30|10031.69|10031.69|10030.09|10030.09|10031.69|10031.69|10030.09|10030.09|0
1643121940000|2022-01-25 14:45:40|10027.9|10027.9|10022.39|10022.39|10027.9|10027.9|10022.39|10022.39|0
1643121950000|2022-01-25 14:45:50|10022.1|10022.1|10022.39|10022.39|10022.39|10022.39|10022.1|10022.1|0
1643121960000|2022-01-25 14:46:00|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|0
1643122000000|2022-01-25 14:46:40|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|0
1643122010000|2022-01-25 14:46:50|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|10014.84|0
1643122030000|2022-01-25 14:47:10|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|0
1643122050000|2022-01-25 14:47:30|10017.55|10017.55|10019.16|10019.16|10019.16|10019.16|10017.55|10017.55|0
1643122060000|2022-01-25 14:47:40|10018.83|10018.83|10018.83|10018.83|10018.83|10018.83|10018.83|10018.83|0
1643122070000|2022-01-25 14:47:50|10018.54|10018.54|10020.06|10020.06|10020.06|10020.06|10018.54|10018.54|0
1643122080000|2022-01-25 14:48:00|10020.35|10020.35|10020.35|10020.35|10020.35|10020.35|10020.35|10020.35|0
1643122090000|2022-01-25 14:48:10|10017.14|10017.14|10015.06|10015.06|10017.14|10017.14|10015.06|10015.06|0
1643122100000|2022-01-25 14:48:20|10013.45|10013.45|10015.06|10015.06|10015.06|10015.06|10013.45|10013.45|0
1643122120000|2022-01-25 14:48:40|10013.93|10013.93|10017.4|10017.4|10017.4|10017.4|10013.93|10013.93|0
1643122130000|2022-01-25 14:48:50|10018.96|10018.96|10018.27|10018.27|10019.69|10019.69|10018.27|10018.27|0
1643122140000|2022-01-25 14:49:00|10017.54|10017.54|10017.54|10017.54|10017.54|10017.54|10017.54|10017.54|0
1643122150000|2022-01-25 14:49:10|10018.95|10018.95|10023.95|10023.95|10023.95|10023.95|10018.95|10018.95|0
1643122170000|2022-01-25 14:49:30|10022.34|10022.34|10021.11|10021.11|10022.34|10022.34|10021.11|10021.11|0
1643122190000|2022-01-25 14:49:50|10018.92|10018.92|10017.82|10017.82|10018.92|10018.92|10017.82|10017.82|0
1643122200000|2022-01-25 14:50:00|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|0
1643122210000|2022-01-25 14:50:10|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|0
1643122220000|2022-01-25 14:50:20|10015.94|10015.94|10015.94|10015.94|10015.94|10015.94|10015.94|10015.94|0
1643122230000|2022-01-25 14:50:30|10016.66|10016.66|10016.96|10016.96|10016.96|10016.96|10016.66|10016.66|0
1643122250000|2022-01-25 14:50:50|10016.49|10016.49|10016.49|10016.49|10016.49|10016.49|10016.49|10016.49|0
1643122260000|2022-01-25 14:51:00|10017.21|10017.21|10017.21|10017.21|10017.21|10017.21|10017.21|10017.21|0
1643122280000|2022-01-25 14:51:20|10015.6|10015.6|10016.01|10016.01|10017.21|10017.21|10015.6|10015.6|0
1643122290000|2022-01-25 14:51:30|10014.41|10014.41|10013.68|10013.68|10014.41|10014.41|10013.68|10013.68|0
1643122300000|2022-01-25 14:51:40|10013.36|10013.36|10012.78|10012.78|10013.36|10013.36|10012.78|10012.78|0
1643122310000|2022-01-25 14:51:50|10013.07|10013.07|10018.21|10018.21|10018.21|10018.21|10013.07|10013.07|0
1643122320000|2022-01-25 14:52:00|10019.3|10019.3|10024.42|10024.42|10024.71|10024.71|10019.3|10019.3|0
1643122330000|2022-01-25 14:52:10|10025.87|10025.87|10027.28|10027.28|10027.28|10027.28|10025.87|10025.87|0
1643122350000|2022-01-25 14:52:30|10026.81|10026.81|10026.81|10026.81|10026.81|10026.81|10026.81|10026.81|0
1643122370000|2022-01-25 14:52:50|10026.34|10026.34|10026.34|10026.34|10026.34|10026.34|10026.34|10026.34|0
1643122380000|2022-01-25 14:53:00|10025.76|10025.76|10018.32|10018.32|10025.76|10025.76|10018.32|10018.32|0
1643122390000|2022-01-25 14:53:10|10017.19|10017.19|10017.19|10017.19|10017.19|10017.19|10017.19|10017.19|0
1643122410000|2022-01-25 14:53:30|10018.8|10018.8|10018.8|10018.8|10018.8|10018.8|10018.8|10018.8|0
1643122430000|2022-01-25 14:53:50|10017.19|10017.19|10016.14|10016.14|10017.19|10017.19|10016.14|10016.14|0
1643122440000|2022-01-25 14:54:00|10015.54|10015.54|10015.54|10015.54|10015.54|10015.54|10015.54|10015.54|0
1643122450000|2022-01-25 14:54:10|10014.09|10014.09|10014.09|10014.09|10014.09|10014.09|10014.09|10014.09|0
1643122470000|2022-01-25 14:54:30|10013.45|10013.45|10013.45|10013.45|10013.45|10013.45|10013.45|10013.45|0
1643122490000|2022-01-25 14:54:50|10013.92|10013.92|10013.92|10013.92|10013.92|10013.92|10013.92|10013.92|0
1643122500000|2022-01-25 14:55:00|10013.63|10013.63|10013.16|10013.16|10013.63|10013.63|10013.16|10013.16|0
1643122530000|2022-01-25 14:55:30|10014.77|10014.77|10013.92|10013.92|10015.24|10015.24|10013.63|10013.63|0
1643122540000|2022-01-25 14:55:40|10015.53|10015.53|10013.2|10013.2|10015.53|10015.53|10013.2|10013.2|0
1643122560000|2022-01-25 14:56:00|10014.3|10014.3|10014.3|10014.3|10014.3|10014.3|10014.3|10014.3|0
1643122570000|2022-01-25 14:56:10|10013.83|10013.83|10013.36|10013.36|10013.83|10013.83|10013.36|10013.36|0
1643122580000|2022-01-25 14:56:20|10012.78|10012.78|10012.78|10012.78|10012.78|10012.78|10012.78|10012.78|0
1643122590000|2022-01-25 14:56:30|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|0
1643122600000|2022-01-25 14:56:40|10014.85|10014.85|10015.9|10015.9|10017.51|10017.51|10014.85|10014.85|0
1643122610000|2022-01-25 14:56:50|10017.51|10017.51|10019.12|10019.12|10019.12|10019.12|10017.51|10017.51|0
1643122620000|2022-01-25 14:57:00|10018.03|10018.03|10019.12|10019.12|10019.12|10019.12|10018.03|10018.03|0
1643122630000|2022-01-25 14:57:10|10018.8|10018.8|10020.2|10020.2|10022.14|10022.14|10018.8|10018.8|0
1643122640000|2022-01-25 14:57:20|10023.41|10023.41|10023.41|10023.41|10023.41|10023.41|10023.41|10023.41|0
1643122660000|2022-01-25 14:57:40|10024.29|10024.29|10024.29|10024.29|10024.29|10024.29|10024.29|10024.29|0
1643122670000|2022-01-25 14:57:50|10023.56|10023.56|10024.65|10024.65|10024.65|10024.65|10023.56|10023.56|0
1643122690000|2022-01-25 14:58:10|10025.75|10025.75|10024.65|10024.65|10025.75|10025.75|10024.65|10024.65|0
1643122710000|2022-01-25 14:58:30|10023.04|10023.04|10021.97|10021.97|10023.85|10023.85|10021.97|10021.97|0
1643122730000|2022-01-25 14:58:50|10023.58|10023.58|10023.58|10023.58|10023.58|10023.58|10023.58|10023.58|0
1643122740000|2022-01-25 14:59:00|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|0
1643122760000|2022-01-25 14:59:20|10025.92|10025.92|10025.81|10025.81|10025.92|10025.92|10025.81|10025.81|0
1643122770000|2022-01-25 14:59:30|10024.69|10024.69|10024.69|10024.69|10024.69|10024.69|10024.69|10024.69|0
1643122780000|2022-01-25 14:59:40|10022.61|10022.61|10024.22|10024.22|10024.22|10024.22|10022.61|10022.61|0
1643122800000|2022-01-25 15:00:00|10023.28|10023.28|10024.47|10024.47|10024.47|10024.47|10023.28|10023.28|0
1643122810000|2022-01-25 15:00:10|10025.57|10025.57|10025.57|10025.57|10025.57|10025.57|10025.57|10025.57|0
1643122820000|2022-01-25 15:00:20|10026.66|10026.66|10030.56|10030.56|10030.56|10030.56|10026.66|10026.66|0
1643122830000|2022-01-25 15:00:30|10032.17|10032.17|10034.35|10034.35|10034.35|10034.35|10032.17|10032.17|0
1643122850000|2022-01-25 15:00:50|10033.41|10033.41|10032.68|10032.68|10033.41|10033.41|10032.68|10032.68|0
1643122870000|2022-01-25 15:01:10|10029.47|10029.47|10029.94|10029.94|10029.94|10029.94|10028.84|10028.84|0
1643122880000|2022-01-25 15:01:20|10028.33|10028.33|10027.39|10027.39|10028.33|10028.33|10027.1|10027.1|0
1643122900000|2022-01-25 15:01:40|10027.86|10027.86|10027.86|10027.86|10027.86|10027.86|10027.86|10027.86|0
1643122920000|2022-01-25 15:02:00|10026.4|10026.4|10019.01|10019.01|10026.4|10026.4|10019.01|10019.01|0
1643122930000|2022-01-25 15:02:10|10020.62|10020.62|10019.52|10019.52|10020.62|10020.62|10019.52|10019.52|0
1643122940000|2022-01-25 15:02:20|10017.91|10017.91|10019.99|10019.99|10019.99|10019.99|10017.91|10017.91|0
1643122950000|2022-01-25 15:02:30|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|0
1643122960000|2022-01-25 15:02:40|10018.43|10018.43|10017.04|10017.04|10018.43|10018.43|10017.04|10017.04|0
1643122970000|2022-01-25 15:02:50|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|0
1643122980000|2022-01-25 15:03:00|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|0
1643122990000|2022-01-25 15:03:10|10014.24|10014.24|10014.53|10014.53|10014.53|10014.53|10014.24|10014.24|0
1643123000000|2022-01-25 15:03:20|10014.82|10014.82|10013.73|10013.73|10014.82|10014.82|10013.73|10013.73|0
1643123010000|2022-01-25 15:03:30|10010.51|10010.51|10008.48|10008.48|10010.51|10010.51|10008.48|10008.48|0
1643123020000|2022-01-25 15:03:40|10010.35|10010.35|10009.88|10009.88|10010.35|10010.35|10009.88|10009.88|0
1643123030000|2022-01-25 15:03:50|10010.82|10010.82|10009.75|10009.75|10010.82|10010.82|10009.75|10009.75|0
1643123050000|2022-01-25 15:04:10|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|0
1643123060000|2022-01-25 15:04:20|10009.18|10009.18|10009.47|10009.47|10009.47|10009.47|10009.18|10009.18|0
1643123080000|2022-01-25 15:04:40|10009.76|10009.76|10010.23|10010.23|10010.23|10010.23|10009.76|10009.76|0
1643123090000|2022-01-25 15:04:50|10009.94|10009.94|10009.94|10009.94|10009.94|10009.94|10009.94|10009.94|0
1643123130000|2022-01-25 15:05:30|10009.62|10009.62|10008.01|10008.01|10009.62|10009.62|10008.01|10008.01|0
1643123140000|2022-01-25 15:05:40|10008.48|10008.48|10010.09|10010.09|10010.09|10010.09|10008.48|10008.48|0
1643123150000|2022-01-25 15:05:50|10009.62|10009.62|10010.56|10010.56|10010.56|10010.56|10009.62|10009.62|0
1643123170000|2022-01-25 15:06:10|10011.65|10011.65|10011.65|10011.65|10011.65|10011.65|10011.65|10011.65|0
1643123190000|2022-01-25 15:06:30|10011.94|10011.94|10011.94|10011.94|10011.94|10011.94|10011.94|10011.94|0
1643123220000|2022-01-25 15:07:00|10012.88|10012.88|10017.71|10017.71|10017.71|10017.71|10012.88|10012.88|0
1643123230000|2022-01-25 15:07:10|10019.32|10019.32|10019.32|10019.32|10019.32|10019.32|10019.32|10019.32|0
1643123240000|2022-01-25 15:07:20|10018.22|10018.22|10020.77|10020.77|10020.77|10020.77|10018.22|10018.22|0
1643123250000|2022-01-25 15:07:30|10020.3|10020.3|10020.3|10020.3|10020.3|10020.3|10020.3|10020.3|0
1643123260000|2022-01-25 15:07:40|10020.77|10020.77|10020.77|10020.77|10020.77|10020.77|10020.77|10020.77|0
1643123280000|2022-01-25 15:08:00|10025.59|10025.59|10027.2|10027.2|10027.2|10027.2|10025.59|10025.59|0
1643123300000|2022-01-25 15:08:20|10026.88|10026.88|10029.65|10029.65|10029.65|10029.65|10026.88|10026.88|0
1643123310000|2022-01-25 15:08:30|10028.04|10028.04|10027.89|10027.89|10028.04|10028.04|10026.43|10026.43|0
1643123340000|2022-01-25 15:09:00|10026.28|10026.28|10026.28|10026.28|10026.28|10026.28|10026.28|10026.28|0
1643123360000|2022-01-25 15:09:20|10027.89|10027.89|10027.89|10027.89|10027.89|10027.89|10027.89|10027.89|0
1643123370000|2022-01-25 15:09:30|10028.36|10028.36|10028.36|10028.36|10028.36|10028.36|10028.36|10028.36|0
1643123380000|2022-01-25 15:09:40|10029.97|10029.97|10029.97|10029.97|10029.97|10029.97|10029.97|10029.97|0
1643123390000|2022-01-25 15:09:50|10030.93|10030.93|10031.25|10031.25|10031.25|10031.25|10030.93|10030.93|0
1643123400000|2022-01-25 15:10:00|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|10032.21|0
1643123410000|2022-01-25 15:10:10|10031.74|10031.74|10031.74|10031.74|10031.74|10031.74|10031.74|10031.74|0
1643123450000|2022-01-25 15:10:50|10030.87|10030.87|10029.55|10029.55|10031.16|10031.16|10029.55|10029.55|0
1643123480000|2022-01-25 15:11:20|10028.59|10028.59|10028.59|10028.59|10028.59|10028.59|10028.59|10028.59|0
1643123490000|2022-01-25 15:11:30|10024.43|10024.43|10024.9|10024.9|10024.9|10024.9|10024.43|10024.43|0
1643123500000|2022-01-25 15:11:40|10026|10026|10025.4|10025.4|10026|10026|10025.4|10025.4|0
1643123510000|2022-01-25 15:11:50|10024.93|10024.93|10024.93|10024.93|10024.93|10024.93|10024.93|10024.93|0
1643123580000|2022-01-25 15:13:00|10025.66|10025.66|10027.74|10027.74|10027.74|10027.74|10025.66|10025.66|0
1643123590000|2022-01-25 15:13:10|10028.46|10028.46|10030.76|10030.76|10030.76|10030.76|10028.46|10028.46|0
1643123600000|2022-01-25 15:13:20|10031.49|10031.49|10033.09|10033.09|10033.09|10033.09|10031.49|10031.49|0
1643123630000|2022-01-25 15:13:50|10032.37|10032.37|10033.97|10033.97|10033.97|10033.97|10032.37|10032.37|0
1643123640000|2022-01-25 15:14:00|10032.78|10032.78|10035.57|10035.57|10035.57|10035.57|10032.78|10032.78|0
1643123650000|2022-01-25 15:14:10|10036.66|10036.66|10041.04|10041.04|10041.04|10041.04|10036.66|10036.66|0
1643123660000|2022-01-25 15:14:20|10042.65|10042.65|10042.65|10042.65|10042.65|10042.65|10042.65|10042.65|0
1643123680000|2022-01-25 15:14:40|10044.45|10044.45|10049.44|10049.44|10049.44|10049.44|10044.45|10044.45|0
1643123710000|2022-01-25 15:15:10|10051.05|10051.05|10051.05|10051.05|10051.05|10051.05|10051.05|10051.05|0
1643123720000|2022-01-25 15:15:20|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|0
1643123730000|2022-01-25 15:15:30|10052.88|10052.88|10053.97|10053.97|10055.58|10055.58|10052.88|10052.88|0
1643123740000|2022-01-25 15:15:40|10054.7|10054.7|10056.78|10056.78|10056.78|10056.78|10054.7|10054.7|0
1643123750000|2022-01-25 15:15:50|10057.36|10057.36|10057.65|10057.65|10057.65|10057.65|10057.36|10057.36|0
1643123760000|2022-01-25 15:16:00|10058.37|10058.37|10058.37|10058.37|10058.37|10058.37|10058.37|10058.37|0
1643123780000|2022-01-25 15:16:20|10058.66|10058.66|10062.73|10062.73|10062.73|10062.73|10058.66|10058.66|0
1643123790000|2022-01-25 15:16:30|10064.34|10064.34|10065.95|10065.95|10065.95|10065.95|10064.34|10064.34|0
1643123800000|2022-01-25 15:16:40|10066.89|10066.89|10067.53|10067.53|10068.94|10068.94|10066.89|10066.89|0
1643123810000|2022-01-25 15:16:50|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|0
1643123820000|2022-01-25 15:17:00|10072.93|10072.93|10072.93|10072.93|10072.93|10072.93|10072.93|10072.93|0
1643123830000|2022-01-25 15:17:10|10073.8|10073.8|10073.8|10073.8|10073.8|10073.8|10073.8|10073.8|0
1643123840000|2022-01-25 15:17:20|10070.58|10070.58|10067.1|10067.1|10071.25|10071.25|10067.1|10067.1|0
1643123860000|2022-01-25 15:17:40|10066|10066|10066|10066|10066|10066|10066|10066|0
1643123880000|2022-01-25 15:18:00|10066.6|10066.6|10068.81|10068.81|10068.81|10068.81|10066.6|10066.6|0
1643123890000|2022-01-25 15:18:10|10067.2|10067.2|10067.2|10067.2|10067.2|10067.2|10067.2|10067.2|0
1643123900000|2022-01-25 15:18:20|10068.81|10068.81|10070.01|10070.01|10070.01|10070.01|10068.81|10068.81|0
1643123910000|2022-01-25 15:18:30|10069.43|10069.43|10075.53|10075.53|10075.53|10075.53|10069.43|10069.43|0
1643123930000|2022-01-25 15:18:50|10074.81|10074.81|10072.55|10072.55|10074.81|10074.81|10072.55|10072.55|0
1643123970000|2022-01-25 15:19:30|10074.16|10074.16|10074.16|10074.16|10074.16|10074.16|10074.16|10074.16|0
1643123980000|2022-01-25 15:19:40|10074.63|10074.63|10075.5|10075.5|10075.5|10075.5|10074.63|10074.63|0
1643123990000|2022-01-25 15:19:50|10073.89|10073.89|10071.55|10071.55|10073.89|10073.89|10071.55|10071.55|0
1643124010000|2022-01-25 15:20:10|10070.83|10070.83|10069.67|10069.67|10070.83|10070.83|10069.67|10069.67|0
1643124020000|2022-01-25 15:20:20|10067.47|10067.47|10064.19|10064.19|10067.47|10067.47|10064.19|10064.19|0
1643124030000|2022-01-25 15:20:30|10063.46|10063.46|10062.52|10062.52|10063.46|10063.46|10062.52|10062.52|0
1643124040000|2022-01-25 15:20:40|10063.62|10063.62|10059.46|10059.46|10063.62|10063.62|10059.46|10059.46|0
1643124060000|2022-01-25 15:21:00|10060.19|10060.19|10060.19|10060.19|10060.19|10060.19|10060.19|10060.19|0
1643124070000|2022-01-25 15:21:10|10058.58|10058.58|10058.11|10058.11|10058.58|10058.58|10058.11|10058.11|0
1643124080000|2022-01-25 15:21:20|10057.47|10057.47|10057.47|10057.47|10057.47|10057.47|10057.47|10057.47|0
1643124100000|2022-01-25 15:21:40|10059.08|10059.08|10061.84|10061.84|10061.84|10061.84|10059.08|10059.08|0
1643124110000|2022-01-25 15:21:50|10063.45|10063.45|10063.45|10063.45|10063.45|10063.45|10063.45|10063.45|0
1643124120000|2022-01-25 15:22:00|10064.17|10064.17|10066|10066|10066|10066|10064.17|10064.17|0
1643124130000|2022-01-25 15:22:10|10064.39|10064.39|10064.39|10064.39|10064.39|10064.39|10064.39|10064.39|0
1643124150000|2022-01-25 15:22:30|10065.03|10065.03|10065.03|10065.03|10065.03|10065.03|10065.03|10065.03|0
1643124180000|2022-01-25 15:23:00|10065.35|10065.35|10065.67|10065.67|10065.67|10065.67|10065.35|10065.35|0
1643124200000|2022-01-25 15:23:20|10064.06|10064.06|10064.06|10064.06|10064.06|10064.06|10064.06|10064.06|0
1643124210000|2022-01-25 15:23:30|10063.33|10063.33|10063.04|10063.04|10063.33|10063.33|10063.04|10063.04|0
1643124230000|2022-01-25 15:23:50|10063.8|10063.8|10063.8|10063.8|10063.8|10063.8|10063.8|10063.8|0
1643124240000|2022-01-25 15:24:00|10064.27|10064.27|10064.27|10064.27|10064.27|10064.27|10064.27|10064.27|0
1643124300000|2022-01-25 15:25:00|10062.67|10062.67|10059.79|10059.79|10062.67|10062.67|10059.54|10059.54|0
1643124310000|2022-01-25 15:25:10|10060.52|10060.52|10060.52|10060.52|10060.52|10060.52|10060.52|10060.52|0
1643124320000|2022-01-25 15:25:20|10058.91|10058.91|10058.91|10058.91|10058.91|10058.91|10058.91|10058.91|0
1643124330000|2022-01-25 15:25:30|10057.82|10057.82|10057.82|10057.82|10057.82|10057.82|10057.82|10057.82|0
1643124350000|2022-01-25 15:25:50|10056.21|10056.21|10054.6|10054.6|10056.21|10056.21|10054.6|10054.6|0
1643124360000|2022-01-25 15:26:00|10055.07|10055.07|10060.24|10060.24|10060.24|10060.24|10055.07|10055.07|0
1643124370000|2022-01-25 15:26:10|10061.34|10061.34|10062.47|10062.47|10062.47|10062.47|10061.34|10061.34|0
1643124390000|2022-01-25 15:26:30|10067.29|10067.29|10073.65|10073.65|10073.65|10073.65|10067.29|10067.29|0
1643124400000|2022-01-25 15:26:40|10074.61|10074.61|10076.17|10076.17|10076.17|10076.17|10074.61|10074.61|0
1643124410000|2022-01-25 15:26:50|10077.11|10077.11|10075.16|10075.16|10077.11|10077.11|10074.56|10074.56|0
1643124420000|2022-01-25 15:27:00|10075.63|10075.63|10075.63|10075.63|10075.63|10075.63|10075.63|10075.63|0
1643124430000|2022-01-25 15:27:10|10077.82|10077.82|10077.82|10077.82|10077.82|10077.82|10077.82|10077.82|0
1643124470000|2022-01-25 15:27:50|10079.43|10079.43|10079.43|10079.43|10079.43|10079.43|10079.43|10079.43|0
1643124480000|2022-01-25 15:28:00|10081.04|10081.04|10081.04|10081.04|10081.04|10081.04|10081.04|10081.04|0
1643124490000|2022-01-25 15:28:10|10082.13|10082.13|10083.33|10083.33|10083.33|10083.33|10082.13|10082.13|0
1643124500000|2022-01-25 15:28:20|10084.94|10084.94|10088.61|10088.61|10088.61|10088.61|10084.94|10084.94|0
1643124510000|2022-01-25 15:28:30|10089.19|10089.19|10095.5|10095.5|10095.5|10095.5|10089.19|10089.19|0
1643124530000|2022-01-25 15:28:50|10093.62|10093.62|10093.62|10093.62|10093.62|10093.62|10093.62|10093.62|0
1643124540000|2022-01-25 15:29:00|10100.05|10100.05|10100.05|10100.05|10100.05|10100.05|10100.05|10100.05|0
1643124550000|2022-01-25 15:29:10|10101.66|10101.66|10101.66|10101.66|10101.66|10101.66|10101.66|10101.66|0
1643124560000|2022-01-25 15:29:20|10102.24|10102.24|10106.04|10106.04|10106.04|10106.04|10102.24|10102.24|0
1643124570000|2022-01-25 15:29:30|10108.23|10108.23|10108.7|10108.7|10108.7|10108.7|10108.23|10108.23|0
1643124580000|2022-01-25 15:29:40|10111.52|10111.52|10110.11|10110.11|10111.52|10111.52|10110.11|10110.11|0
1643124590000|2022-01-25 15:29:50|10111.56|10111.56|10111.56|10111.56|10111.56|10111.56|10111.56|10111.56|0
1643124600000|2022-01-25 15:30:00|10109.96|10109.96|10109.96|10109.96|10109.96|10109.96|10109.96|10109.96|0
1643124610000|2022-01-25 15:30:10|10106.89|10106.89|10103.15|10103.15|10106.89|10106.89|10103.15|10103.15|0
1643124630000|2022-01-25 15:30:30|10103.62|10103.62|10103.62|10103.62|10103.62|10103.62|10103.62|10103.62|0
1643124640000|2022-01-25 15:30:40|10102.52|10102.52|10103.25|10103.25|10103.25|10103.25|10102.52|10102.52|0
1643124650000|2022-01-25 15:30:50|10103.98|10103.98|10102.37|10102.37|10103.98|10103.98|10102.37|10102.37|0
1643124680000|2022-01-25 15:31:20|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|0
1643124700000|2022-01-25 15:31:40|10100.29|10100.29|10099.2|10099.2|10100.29|10100.29|10099.2|10099.2|0
1643124720000|2022-01-25 15:32:00|10097.59|10097.59|10094.37|10094.37|10097.59|10097.59|10094.37|10094.37|0
1643124770000|2022-01-25 15:32:50|10093.9|10093.9|10093.9|10093.9|10093.9|10093.9|10093.9|10093.9|0
1643124780000|2022-01-25 15:33:00|10093.43|10093.43|10093.43|10093.43|10093.43|10093.43|10093.43|10093.43|0
1643124790000|2022-01-25 15:33:10|10094.16|10094.16|10096.71|10096.71|10096.71|10096.71|10094.16|10094.16|0
1643124800000|2022-01-25 15:33:20|10095.62|10095.62|10095.62|10095.62|10095.62|10095.62|10095.62|10095.62|0
1643124840000|2022-01-25 15:34:00|10095.15|10095.15|10093.54|10093.54|10095.15|10095.15|10093.54|10093.54|0
1643124850000|2022-01-25 15:34:10|10096.76|10096.76|10096.76|10096.76|10096.76|10096.76|10096.76|10096.76|0
1643124860000|2022-01-25 15:34:20|10097.22|10097.22|10097.22|10097.22|10097.22|10097.22|10097.22|10097.22|0
1643124870000|2022-01-25 15:34:30|10097.69|10097.69|10098.82|10098.82|10098.82|10098.82|10097.69|10097.69|0
1643124880000|2022-01-25 15:34:40|10098.35|10098.35|10099.45|10099.45|10099.45|10099.45|10098.35|10098.35|0
1643124890000|2022-01-25 15:34:50|10100.17|10100.17|10099.45|10099.45|10100.17|10100.17|10099.45|10099.45|0
1643124920000|2022-01-25 15:35:20|10101.06|10101.06|10099.45|10099.45|10101.06|10101.06|10099.45|10099.45|0
1643124930000|2022-01-25 15:35:30|10100.39|10100.39|10105.45|10105.45|10105.45|10105.45|10100.39|10100.39|0
1643124940000|2022-01-25 15:35:40|10104.35|10104.35|10103.16|10103.16|10104.35|10104.35|10103.16|10103.16|0
1643124950000|2022-01-25 15:35:50|10102.57|10102.57|10102.57|10102.57|10102.57|10102.57|10102.57|10102.57|0
1643124960000|2022-01-25 15:36:00|10101.85|10101.85|10101.56|10101.56|10101.85|10101.85|10101.56|10101.56|0
1643124970000|2022-01-25 15:36:10|10101.09|10101.09|10094.27|10094.27|10101.09|10101.09|10093.18|10093.18|0
1643124980000|2022-01-25 15:36:20|10093.98|10093.98|10093.98|10093.98|10093.98|10093.98|10093.98|10093.98|0
1643124990000|2022-01-25 15:36:30|10094.58|10094.58|10094.58|10094.58|10094.58|10094.58|10094.58|10094.58|0
1643125010000|2022-01-25 15:36:50|10091.36|10091.36|10089.76|10089.76|10091.36|10091.36|10089.76|10089.76|0
1643125030000|2022-01-25 15:37:10|10089.18|10089.18|10085.13|10085.13|10089.18|10089.18|10085.13|10085.13|0
1643125040000|2022-01-25 15:37:20|10081.92|10081.92|10081.92|10081.92|10081.92|10081.92|10081.92|10081.92|0
1643125050000|2022-01-25 15:37:30|10085.13|10085.13|10081.27|10081.27|10085.13|10085.13|10081.27|10081.27|0
1643125070000|2022-01-25 15:37:50|10080.54|10080.54|10080.54|10080.54|10081.27|10081.27|10080.54|10080.54|0
1643125080000|2022-01-25 15:38:00|10081.27|10081.27|10081.27|10081.27|10081.27|10081.27|10080.33|10080.33|0
1643125120000|2022-01-25 15:38:40|10079.66|10079.66|10079.66|10079.66|10079.66|10079.66|10079.66|10079.66|0
1643125160000|2022-01-25 15:39:20|10078.68|10078.68|10078.68|10078.68|10078.68|10078.68|10078.68|10078.68|0
1643125170000|2022-01-25 15:39:30|10077.55|10077.55|10074.54|10074.54|10077.55|10077.55|10074.54|10074.54|0
1643125190000|2022-01-25 15:39:50|10073.44|10073.44|10073.44|10073.44|10073.44|10073.44|10073.44|10073.44|0
1643125200000|2022-01-25 15:40:00|10074.85|10074.85|10080.68|10080.68|10080.68|10080.68|10074.85|10074.85|0
1643125220000|2022-01-25 15:40:20|10080.39|10080.39|10080.39|10080.39|10080.39|10080.39|10080.39|10080.39|0
1643125230000|2022-01-25 15:40:30|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|0
1643125250000|2022-01-25 15:40:50|10080.52|10080.52|10080.52|10080.52|10080.99|10080.99|10080.52|10080.52|0
1643125260000|2022-01-25 15:41:00|10080.99|10080.99|10079.9|10079.9|10080.99|10080.99|10079.54|10079.54|0
1643125270000|2022-01-25 15:41:10|10079.43|10079.43|10077.82|10077.82|10079.43|10079.43|10077.82|10077.82|0
1643125280000|2022-01-25 15:41:20|10078.55|10078.55|10080.16|10080.16|10080.16|10080.16|10078.55|10078.55|0
1643125300000|2022-01-25 15:41:40|10080.63|10080.63|10080.63|10080.63|10080.63|10080.63|10080.63|10080.63|0
1643125310000|2022-01-25 15:41:50|10081.35|10081.35|10082.08|10082.08|10082.08|10082.08|10081.35|10081.35|0
1643125320000|2022-01-25 15:42:00|10080.47|10080.47|10080.47|10080.47|10080.47|10080.47|10080.47|10080.47|0
1643125330000|2022-01-25 15:42:10|10080.76|10080.76|10084.34|10084.34|10084.34|10084.34|10080.76|10080.76|0
1643125340000|2022-01-25 15:42:20|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|0
1643125350000|2022-01-25 15:42:30|10084.62|10084.62|10084.62|10084.62|10084.62|10084.62|10084.62|10084.62|0
1643125370000|2022-01-25 15:42:50|10085.09|10085.09|10085.09|10085.09|10085.09|10085.09|10085.09|10085.09|0
1643125400000|2022-01-25 15:43:20|10086.7|10086.7|10086.7|10086.7|10086.7|10086.7|10085.09|10085.09|0
1643125410000|2022-01-25 15:43:30|10088.3|10088.3|10088.3|10088.3|10088.3|10088.3|10088.3|10088.3|0
1643125420000|2022-01-25 15:43:40|10086.7|10086.7|10086.7|10086.7|10086.7|10086.7|10086.7|10086.7|0
1643125430000|2022-01-25 15:43:50|10085.09|10085.09|10084.8|10084.8|10085.09|10085.09|10084.8|10084.8|0
1643125440000|2022-01-25 15:44:00|10084.33|10084.33|10084.8|10084.8|10085.27|10085.27|10083.13|10083.13|0
1643125460000|2022-01-25 15:44:20|10089.62|10089.62|10090.96|10090.96|10090.96|10090.96|10089.62|10089.62|0
1643125470000|2022-01-25 15:44:30|10094.18|10094.18|10092.57|10092.57|10094.18|10094.18|10092.57|10092.57|0
1643125480000|2022-01-25 15:44:40|10093.15|10093.15|10094.09|10094.09|10094.09|10094.09|10093.15|10093.15|0
1643125490000|2022-01-25 15:44:50|10095.22|10095.22|10095.22|10095.22|10095.22|10095.22|10095.22|10095.22|0
1643125500000|2022-01-25 15:45:00|10096.82|10096.82|10101.2|10101.2|10102.65|10102.65|10096.82|10096.82|0
1643125530000|2022-01-25 15:45:30|10102.8|10102.8|10103.09|10103.09|10103.09|10103.09|10102.8|10102.8|0
1643125550000|2022-01-25 15:45:50|10103.82|10103.82|10103.82|10103.82|10103.82|10103.82|10103.82|10103.82|0
1643125560000|2022-01-25 15:46:00|10102.73|10102.73|10103.16|10103.16|10103.45|10103.45|10101.85|10101.85|0
1643125570000|2022-01-25 15:46:10|10101.56|10101.56|10100.62|10100.62|10101.56|10101.56|10099.48|10099.48|0
1643125580000|2022-01-25 15:46:20|10099.01|10099.01|10100.62|10100.62|10100.62|10100.62|10099.01|10099.01|0
1643125590000|2022-01-25 15:46:30|10101.34|10101.34|10099.74|10099.74|10101.34|10101.34|10099.74|10099.74|0
1643125600000|2022-01-25 15:46:40|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|0
1643125620000|2022-01-25 15:47:00|10098.71|10098.71|10107.19|10107.19|10107.19|10107.19|10098.71|10098.71|0
1643125650000|2022-01-25 15:47:30|10105.58|10105.58|10102.52|10102.52|10105.58|10105.58|10102.52|10102.52|0
1643125660000|2022-01-25 15:47:40|10101.79|10101.79|10100.85|10100.85|10101.79|10101.79|10100.85|10100.85|0
1643125670000|2022-01-25 15:47:50|10100.38|10100.38|10100.38|10100.38|10100.38|10100.38|10100.38|10100.38|0
1643125680000|2022-01-25 15:48:00|10101.99|10101.99|10102.46|10102.46|10102.46|10102.46|10101.99|10101.99|0
1643125700000|2022-01-25 15:48:20|10103.19|10103.19|10103.19|10103.19|10103.19|10103.19|10103.19|10103.19|0
1643125710000|2022-01-25 15:48:30|10103.66|10103.66|10105.27|10105.27|10105.27|10105.27|10103.66|10103.66|0
1643125720000|2022-01-25 15:48:40|10106|10106|10108.54|10108.54|10108.54|10108.54|10106|10106|0
1643125730000|2022-01-25 15:48:50|10108.86|10108.86|10108.86|10108.86|10108.86|10108.86|10108.86|10108.86|0
1643125740000|2022-01-25 15:49:00|10109.5|10109.5|10112.11|10112.11|10112.11|10112.11|10109.5|10109.5|0
1643125760000|2022-01-25 15:49:20|10112.83|10112.83|10112.83|10112.83|10112.83|10112.83|10112.83|10112.83|0
1643125770000|2022-01-25 15:49:30|10112.23|10112.23|10114.42|10114.42|10114.42|10114.42|10112.23|10112.23|0
1643125780000|2022-01-25 15:49:40|10114.89|10114.89|10114.89|10114.89|10114.89|10114.89|10114.89|10114.89|0
1643125790000|2022-01-25 15:49:50|10115.62|10115.62|10114.01|10114.01|10115.62|10115.62|10114.01|10114.01|0
1643125800000|2022-01-25 15:50:00|10114.74|10114.74|10113.8|10113.8|10114.74|10114.74|10113.8|10113.8|0
1643125820000|2022-01-25 15:50:20|10111.62|10111.62|10112.35|10112.35|10112.35|10112.35|10111.62|10111.62|0
1643125830000|2022-01-25 15:50:30|10113.07|10113.07|10113.95|10113.95|10113.95|10113.95|10112.35|10112.35|0
1643125850000|2022-01-25 15:50:50|10112.35|10112.35|10112.35|10112.35|10112.35|10112.35|10112.35|10112.35|0
1643125860000|2022-01-25 15:51:00|10111.48|10111.48|10112.06|10112.06|10112.06|10112.06|10111.33|10111.33|0
1643125870000|2022-01-25 15:51:10|10112.78|10112.78|10112.78|10112.78|10112.78|10112.78|10112.78|10112.78|0
1643125900000|2022-01-25 15:51:40|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|0
1643125920000|2022-01-25 15:52:00|10112.31|10112.31|10110.71|10110.71|10112.31|10112.31|10110.71|10110.71|0
1643125930000|2022-01-25 15:52:10|10109.1|10109.1|10104.27|10104.27|10109.1|10109.1|10104.27|10104.27|0
1643125940000|2022-01-25 15:52:20|10102.82|10102.82|10103.55|10103.55|10103.55|10103.55|10102.82|10102.82|0
1643125950000|2022-01-25 15:52:30|10102.9|10102.9|10100.71|10100.71|10102.9|10102.9|10099.99|10099.99|0
1643125960000|2022-01-25 15:52:40|10098.83|10098.83|10096.87|10096.87|10098.83|10098.83|10096.87|10096.87|0
1643125970000|2022-01-25 15:52:50|10096|10096|10099.21|10099.21|10099.21|10099.21|10096|10096|0
1643125990000|2022-01-25 15:53:10|10098.49|10098.49|10095.68|10095.68|10098.49|10098.49|10095.68|10095.68|0
1643126000000|2022-01-25 15:53:20|10094.95|10094.95|10097.44|10097.44|10097.44|10097.44|10094.23|10094.23|0
1643126020000|2022-01-25 15:53:40|10097.91|10097.91|10097.91|10097.91|10097.91|10097.91|10097.91|10097.91|0
1643126030000|2022-01-25 15:53:50|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|0
1643126040000|2022-01-25 15:54:00|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|0
1643126050000|2022-01-25 15:54:10|10098.27|10098.27|10097.61|10097.61|10098.74|10098.74|10097.61|10097.61|0
1643126060000|2022-01-25 15:54:20|10096.67|10096.67|10096.09|10096.09|10096.67|10096.67|10096.09|10096.09|0
1643126070000|2022-01-25 15:54:30|10095.37|10095.37|10093.98|10093.98|10095.37|10095.37|10093.51|10093.51|0
1643126090000|2022-01-25 15:54:50|10092.57|10092.57|10092.57|10092.57|10092.57|10092.57|10092.57|10092.57|0
1643126100000|2022-01-25 15:55:00|10093.67|10093.67|10093.67|10093.67|10093.67|10093.67|10093.67|10093.67|0
1643126110000|2022-01-25 15:55:10|10092.21|10092.21|10092.21|10092.21|10092.21|10092.21|10092.21|10092.21|0
1643126120000|2022-01-25 15:55:20|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|0
1643126130000|2022-01-25 15:55:30|10092.21|10092.21|10091.92|10091.92|10093.62|10093.62|10091.92|10091.92|0
1643126140000|2022-01-25 15:55:40|10091.19|10091.19|10089.74|10089.74|10091.19|10091.19|10089.74|10089.74|0
1643126150000|2022-01-25 15:55:50|10088.13|10088.13|10089.36|10089.36|10089.36|10089.36|10088.13|10088.13|0
1643126160000|2022-01-25 15:56:00|10091.54|10091.54|10091.67|10091.67|10092.27|10092.27|10091.54|10091.54|0
1643126200000|2022-01-25 15:56:40|10093.13|10093.13|10092.25|10092.25|10093.13|10093.13|10091.52|10091.52|0
1643126210000|2022-01-25 15:56:50|10091.78|10091.78|10091.78|10091.78|10091.78|10091.78|10091.78|10091.78|0
1643126220000|2022-01-25 15:57:00|10093.38|10093.38|10093.38|10093.38|10093.38|10093.38|10093.38|10093.38|0
1643126230000|2022-01-25 15:57:10|10094.11|10094.11|10094.11|10094.11|10094.11|10094.11|10094.11|10094.11|0
1643126240000|2022-01-25 15:57:20|10094.84|10094.84|10095.57|10095.57|10095.57|10095.57|10094.11|10094.11|0
1643126250000|2022-01-25 15:57:30|10094.47|10094.47|10092.86|10092.86|10094.47|10094.47|10092.86|10092.86|0
1643126260000|2022-01-25 15:57:40|10093.33|10093.33|10093.33|10093.33|10093.33|10093.33|10093.33|10093.33|0
1643126270000|2022-01-25 15:57:50|10092.6|10092.6|10092.6|10092.6|10092.6|10092.6|10091.88|10091.88|0
1643126280000|2022-01-25 15:58:00|10091.88|10091.88|10092.6|10092.6|10092.6|10092.6|10091.88|10091.88|0
1643126300000|2022-01-25 15:58:20|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|0
1643126310000|2022-01-25 15:58:30|10090.57|10090.57|10083.28|10083.28|10090.57|10090.57|10083.28|10083.28|0
1643126320000|2022-01-25 15:58:40|10081.67|10081.67|10081.67|10081.67|10081.67|10081.67|10081.67|10081.67|0
1643126330000|2022-01-25 15:58:50|10082.4|10082.4|10082.4|10082.4|10082.4|10082.4|10082.4|10082.4|0
1643126340000|2022-01-25 15:59:00|10081.67|10081.67|10082.4|10082.4|10082.4|10082.4|10081.67|10081.67|0
1643126350000|2022-01-25 15:59:10|10081.67|10081.67|10081.07|10081.07|10081.67|10081.67|10081.07|10081.07|0
1643126360000|2022-01-25 15:59:20|10082.17|10082.17|10082.89|10082.89|10082.89|10082.89|10082.17|10082.17|0
1643126370000|2022-01-25 15:59:30|10084.5|10084.5|10084.5|10084.5|10084.5|10084.5|10084.5|10084.5|0
1643126380000|2022-01-25 15:59:40|10082.89|10082.89|10083.11|10083.11|10083.83|10083.83|10082.89|10082.89|0
1643126390000|2022-01-25 15:59:50|10082.46|10082.46|10082.46|10082.46|10082.46|10082.46|10082.46|10082.46|0
1643126400000|2022-01-25 16:00:00|10082.14|10082.14|10080.4|10080.4|10082.14|10082.14|10080.4|10080.4|0
1643126410000|2022-01-25 16:00:10|10078.79|10078.79|10077.7|10077.7|10078.79|10078.79|10077.7|10077.7|0
1643126430000|2022-01-25 16:00:30|10076.97|10076.97|10077.7|10077.7|10077.7|10077.7|10076.97|10076.97|0
1643126450000|2022-01-25 16:00:50|10077.99|10077.99|10080.65|10080.65|10080.65|10080.65|10077.99|10077.99|0
1643126460000|2022-01-25 16:01:00|10082.26|10082.26|10082.26|10082.26|10082.99|10082.99|10082.26|10082.26|0
1643126470000|2022-01-25 16:01:10|10081.53|10081.53|10082.26|10082.26|10082.26|10082.26|10081.53|10081.53|0
1643126480000|2022-01-25 16:01:20|10080.65|10080.65|10078.14|10078.14|10080.65|10080.65|10078.14|10078.14|0
1643126500000|2022-01-25 16:01:40|10078.61|10078.61|10077.54|10077.54|10078.61|10078.61|10077.54|10077.54|0
1643126510000|2022-01-25 16:01:50|10078.63|10078.63|10078.63|10078.63|10078.63|10078.63|10078.63|10078.63|0
1643126520000|2022-01-25 16:02:00|10077.54|10077.54|10077.82|10077.82|10077.82|10077.82|10077.22|10077.22|0
1643126530000|2022-01-25 16:02:10|10078.11|10078.11|10078.11|10078.11|10078.11|10078.11|10077.38|10077.38|0
1643126550000|2022-01-25 16:02:30|10077.82|10077.82|10080.48|10080.48|10080.48|10080.48|10077.82|10077.82|0
1643126560000|2022-01-25 16:02:40|10078.87|10078.87|10078.87|10078.87|10078.87|10078.87|10078.87|10078.87|0
1643126570000|2022-01-25 16:02:50|10077.46|10077.46|10077.93|10077.93|10077.93|10077.93|10077.46|10077.46|0
1643126590000|2022-01-25 16:03:10|10078.4|10078.4|10079.49|10079.49|10079.49|10079.49|10078.4|10078.4|0
1643126600000|2022-01-25 16:03:20|10081.1|10081.1|10081.1|10081.1|10081.1|10081.1|10081.1|10081.1|0
1643126610000|2022-01-25 16:03:30|10080.46|10080.46|10080.46|10080.46|10080.46|10080.46|10080.46|10080.46|0
1643126620000|2022-01-25 16:03:40|10081.19|10081.19|10081.19|10081.19|10081.19|10081.19|10081.19|10081.19|0
1643126630000|2022-01-25 16:03:50|10080.72|10080.72|10080.72|10080.72|10080.72|10080.72|10080.72|10080.72|0
1643126640000|2022-01-25 16:04:00|10081.19|10081.19|10081.19|10081.19|10081.19|10081.19|10081.19|10081.19|0
1643126650000|2022-01-25 16:04:10|10083.01|10083.01|10083.01|10083.01|10083.01|10083.01|10083.01|10083.01|0
1643126660000|2022-01-25 16:04:20|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|0
1643126670000|2022-01-25 16:04:30|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|10082.24|0
1643126690000|2022-01-25 16:04:50|10082.7|10082.7|10084.31|10084.31|10084.31|10084.31|10082.7|10082.7|0
1643126710000|2022-01-25 16:05:10|10084.78|10084.78|10084.78|10084.78|10084.78|10084.78|10084.78|10084.78|0
1643126720000|2022-01-25 16:05:20|10085.36|10085.36|10085.36|10085.36|10085.36|10085.36|10085.36|10085.36|0
1643126730000|2022-01-25 16:05:30|10086.09|10086.09|10086.82|10086.82|10086.82|10086.82|10086.09|10086.09|0
1643126740000|2022-01-25 16:05:40|10088.43|10088.43|10088.72|10088.72|10088.72|10088.72|10088.43|10088.43|0
1643126750000|2022-01-25 16:05:50|10090.17|10090.17|10088.93|10088.93|10090.54|10090.54|10088.46|10088.46|0
1643126760000|2022-01-25 16:06:00|10089.53|10089.53|10092.83|10092.83|10092.83|10092.83|10088.8|10088.8|0
1643126770000|2022-01-25 16:06:10|10091.22|10091.22|10091.22|10091.22|10091.22|10091.22|10091.22|10091.22|0
1643126780000|2022-01-25 16:06:20|10090.49|10090.49|10087.94|10087.94|10090.49|10090.49|10087.94|10087.94|0
1643126810000|2022-01-25 16:06:50|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|0
1643126850000|2022-01-25 16:07:30|10089.08|10089.08|10087.47|10087.47|10089.08|10089.08|10087.47|10087.47|0
1643126860000|2022-01-25 16:07:40|10087|10087|10087.94|10087.94|10087.94|10087.94|10087|10087|0
1643126870000|2022-01-25 16:07:50|10089.04|10089.04|10089.04|10089.04|10089.04|10089.04|10089.04|10089.04|0
1643126890000|2022-01-25 16:08:10|10088.72|10088.72|10085.74|10085.74|10088.72|10088.72|10085.74|10085.74|0
1643126900000|2022-01-25 16:08:20|10084.64|10084.64|10084.06|10084.06|10084.64|10084.64|10084.06|10084.06|0
1643126910000|2022-01-25 16:08:30|10083.19|10083.19|10083.35|10083.35|10083.35|10083.35|10082.25|10082.25|0
1643126920000|2022-01-25 16:08:40|10081.74|10081.74|10080.13|10080.13|10081.74|10081.74|10080.13|10080.13|0
1643126940000|2022-01-25 16:09:00|10080.42|10080.42|10080.42|10080.42|10080.42|10080.42|10080.42|10080.42|0
1643126950000|2022-01-25 16:09:10|10082.03|10082.03|10082.03|10082.03|10082.03|10082.03|10082.03|10082.03|0
1643126960000|2022-01-25 16:09:20|10083.64|10083.64|10084.1|10084.1|10084.1|10084.1|10083.64|10083.64|0
1643126970000|2022-01-25 16:09:30|10084.83|10084.83|10085.56|10085.56|10085.56|10085.56|10084.83|10084.83|0
1643127000000|2022-01-25 16:10:00|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|0
1643127010000|2022-01-25 16:10:10|10088.99|10088.99|10089.93|10089.93|10091.39|10091.39|10088.99|10088.99|0
1643127020000|2022-01-25 16:10:20|10090.66|10090.66|10090.66|10090.66|10090.66|10090.66|10090.66|10090.66|0
1643127060000|2022-01-25 16:11:00|10092.27|10092.27|10092.27|10092.27|10092.27|10092.27|10092.27|10092.27|0
1643127080000|2022-01-25 16:11:20|10090.66|10090.66|10089.93|10089.93|10090.66|10090.66|10089.93|10089.93|0
1643127090000|2022-01-25 16:11:30|10089.46|10089.46|10087.72|10087.72|10089.46|10089.46|10087.72|10087.72|0
1643127120000|2022-01-25 16:12:00|10088.01|10088.01|10088.01|10088.01|10088.01|10088.01|10088.01|10088.01|0
1643127140000|2022-01-25 16:12:20|10086.91|10086.91|10086.91|10086.91|10086.91|10086.91|10086.91|10086.91|0
1643127150000|2022-01-25 16:12:30|10087.64|10087.64|10087.17|10087.17|10087.64|10087.64|10087.17|10087.17|0
1643127190000|2022-01-25 16:13:10|10085.71|10085.71|10085.71|10085.71|10085.71|10085.71|10084.1|10084.1|0
1643127200000|2022-01-25 16:13:20|10084.77|10084.77|10084.19|10084.19|10084.77|10084.77|10084.19|10084.19|0
1643127210000|2022-01-25 16:13:30|10084.66|10084.66|10084.19|10084.19|10084.66|10084.66|10084.19|10084.19|0
1643127230000|2022-01-25 16:13:50|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|10083.9|0
1643127240000|2022-01-25 16:14:00|10083.3|10083.3|10085.49|10085.49|10085.49|10085.49|10083.3|10083.3|0
1643127270000|2022-01-25 16:14:30|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|10084.85|0
1643127280000|2022-01-25 16:14:40|10084.56|10084.56|10083.96|10083.96|10084.56|10084.56|10083.96|10083.96|0
1643127290000|2022-01-25 16:14:50|10082.35|10082.35|10079.8|10079.8|10082.35|10082.35|10079.8|10079.8|0
1643127300000|2022-01-25 16:15:00|10078.68|10078.68|10078.68|10078.68|10078.68|10078.68|10078.68|10078.68|0
1643127330000|2022-01-25 16:15:30|10079|10079|10077.9|10077.9|10079|10079|10077.9|10077.9|0
1643127340000|2022-01-25 16:15:40|10077.43|10077.43|10077.43|10077.43|10077.43|10077.43|10077.43|10077.43|0
1643127350000|2022-01-25 16:15:50|10078.53|10078.53|10083.88|10083.88|10083.88|10083.88|10078.53|10078.53|0
1643127360000|2022-01-25 16:16:00|10084.35|10084.35|10089.75|10089.75|10089.75|10089.75|10084.35|10084.35|0
1643127370000|2022-01-25 16:16:10|10090.48|10090.48|10090.8|10090.8|10090.8|10090.8|10090.48|10090.48|0
1643127380000|2022-01-25 16:16:20|10091.12|10091.12|10092.84|10092.84|10092.84|10092.84|10090.65|10090.65|0
1643127410000|2022-01-25 16:16:50|10096.06|10096.06|10097|10097|10097|10097|10096.06|10096.06|0
1643127420000|2022-01-25 16:17:00|10095.39|10095.39|10096.53|10096.53|10096.53|10096.53|10094.92|10094.92|0
1643127430000|2022-01-25 16:17:10|10095.8|10095.8|10095.51|10095.51|10095.8|10095.8|10095.51|10095.51|0
1643127440000|2022-01-25 16:17:20|10095.98|10095.98|10095.98|10095.98|10095.98|10095.98|10095.98|10095.98|0
1643127470000|2022-01-25 16:17:50|10095.69|10095.69|10094.75|10094.75|10095.69|10095.69|10094.75|10094.75|0
1643127480000|2022-01-25 16:18:00|10095.04|10095.04|10095.04|10095.04|10095.04|10095.04|10095.04|10095.04|0
1643127490000|2022-01-25 16:18:10|10095.77|10095.77|10095.77|10095.77|10095.77|10095.77|10095.77|10095.77|0
1643127500000|2022-01-25 16:18:20|10096.24|10096.24|10098.23|10098.23|10098.23|10098.23|10096.24|10096.24|0
1643127530000|2022-01-25 16:18:50|10099.83|10099.83|10101.91|10101.91|10101.91|10101.91|10099.83|10099.83|0
1643127540000|2022-01-25 16:19:00|10103.52|10103.52|10101.91|10101.91|10103.52|10103.52|10101.91|10101.91|0
1643127550000|2022-01-25 16:19:10|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|10102.64|0
1643127570000|2022-01-25 16:19:30|10103.73|10103.73|10102.79|10102.79|10103.73|10103.73|10102.79|10102.79|0
1643127580000|2022-01-25 16:19:40|10101.7|10101.7|10101.7|10101.7|10102.79|10102.79|10101.7|10101.7|0
1643127590000|2022-01-25 16:19:50|10103.11|10103.11|10102.38|10102.38|10103.11|10103.11|10102.38|10102.38|0
1643127600000|2022-01-25 16:20:00|10102.06|10102.06|10101.91|10101.91|10102.38|10102.38|10101.91|10101.91|0
1643127610000|2022-01-25 16:20:10|10102.64|10102.64|10103.11|10103.11|10103.11|10103.11|10102.64|10102.64|0
1643127620000|2022-01-25 16:20:20|10104.56|10104.56|10104.56|10104.56|10104.56|10104.56|10104.56|10104.56|0
1643127650000|2022-01-25 16:20:50|10102.96|10102.96|10103.25|10103.25|10104.56|10104.56|10102.96|10102.96|0
1643127660000|2022-01-25 16:21:00|10101.79|10101.79|10100.18|10100.18|10101.79|10101.79|10100.18|10100.18|0
1643127670000|2022-01-25 16:21:10|10099.45|10099.45|10098.99|10098.99|10099.45|10099.45|10098.52|10098.52|0
1643127680000|2022-01-25 16:21:20|10097.89|10097.89|10097.89|10097.89|10097.89|10097.89|10097.89|10097.89|0
1643127690000|2022-01-25 16:21:30|10097.6|10097.6|10097.6|10097.6|10097.6|10097.6|10097.6|10097.6|0
1643127700000|2022-01-25 16:21:40|10099.21|10099.21|10099.21|10099.21|10099.21|10099.21|10099.21|10099.21|0
1643127710000|2022-01-25 16:21:50|10098.74|10098.74|10098.74|10098.74|10098.74|10098.74|10098.74|10098.74|0
1643127730000|2022-01-25 16:22:10|10099.21|10099.21|10099.21|10099.21|10099.21|10099.21|10099.21|10099.21|0
1643127740000|2022-01-25 16:22:20|10097.6|10097.6|10096.19|10096.19|10097.6|10097.6|10096.19|10096.19|0
1643127750000|2022-01-25 16:22:30|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|0
1643127770000|2022-01-25 16:22:50|10097.26|10097.26|10097.26|10097.26|10097.26|10097.26|10097.26|10097.26|0
1643127780000|2022-01-25 16:23:00|10096.32|10096.32|10097.42|10097.42|10097.42|10097.42|10096.32|10096.32|0
1643127790000|2022-01-25 16:23:10|10096.32|10096.32|10096.32|10096.32|10096.32|10096.32|10096.32|10096.32|0
1643127800000|2022-01-25 16:23:20|10096.03|10096.03|10095.74|10095.74|10096.03|10096.03|10095.74|10095.74|0
1643127810000|2022-01-25 16:23:30|10096.34|10096.34|10096.92|10096.92|10096.92|10096.92|10096.34|10096.34|0
1643127820000|2022-01-25 16:23:40|10098.05|10098.05|10097.73|10097.73|10098.05|10098.05|10097.73|10097.73|0
1643127840000|2022-01-25 16:24:00|10094.51|10094.51|10094.51|10094.51|10094.51|10094.51|10094.51|10094.51|0
1643127850000|2022-01-25 16:24:10|10092.9|10092.9|10092.9|10092.9|10092.9|10092.9|10092.9|10092.9|0
1643127870000|2022-01-25 16:24:30|10092.43|10092.43|10092.43|10092.43|10092.43|10092.43|10092.43|10092.43|0
1643127880000|2022-01-25 16:24:40|10091.96|10091.96|10092.25|10092.25|10092.25|10092.25|10091.96|10091.96|0
1643127890000|2022-01-25 16:24:50|10092.72|10092.72|10092.72|10092.72|10092.72|10092.72|10092.72|10092.72|0
1643127900000|2022-01-25 16:25:00|10093.66|10093.66|10094.68|10094.68|10094.68|10094.68|10093.66|10093.66|0
1643127910000|2022-01-25 16:25:10|10095.77|10095.77|10096.78|10096.78|10097.38|10097.38|10095.77|10095.77|0
1643127930000|2022-01-25 16:25:30|10093.57|10093.57|10095.18|10095.18|10095.18|10095.18|10093.57|10093.57|0
1643127940000|2022-01-25 16:25:40|10094.71|10094.71|10095.18|10095.18|10095.18|10095.18|10094.71|10094.71|0
1643127960000|2022-01-25 16:26:00|10096.78|10096.78|10096.49|10096.49|10096.78|10096.78|10096.49|10096.49|0
1643127970000|2022-01-25 16:26:10|10095.77|10095.77|10095.77|10095.77|10095.77|10095.77|10095.77|10095.77|0
1643127980000|2022-01-25 16:26:20|10095.3|10095.3|10093.69|10093.69|10095.3|10095.3|10093.69|10093.69|0
1643128000000|2022-01-25 16:26:40|10094.16|10094.16|10094.16|10094.16|10094.16|10094.16|10094.16|10094.16|0
1643128010000|2022-01-25 16:26:50|10097.37|10097.37|10096.25|10096.25|10097.37|10097.37|10096.25|10096.25|0
1643128030000|2022-01-25 16:27:10|10095.78|10095.78|10092.56|10092.56|10095.78|10095.78|10092.56|10092.56|0
1643128050000|2022-01-25 16:27:30|10094.02|10094.02|10094.23|10094.23|10094.96|10094.96|10094.02|10094.02|0
1643128060000|2022-01-25 16:27:40|10093.13|10093.13|10092.19|10092.19|10093.13|10093.13|10092.19|10092.19|0
1643128070000|2022-01-25 16:27:50|10091.72|10091.72|10092.45|10092.45|10092.45|10092.45|10091.72|10091.72|0
1643128080000|2022-01-25 16:28:00|10093.18|10093.18|10091.43|10091.43|10093.18|10093.18|10091.43|10091.43|0
1643128090000|2022-01-25 16:28:10|10091.9|10091.9|10091.9|10091.9|10091.9|10091.9|10091.9|10091.9|0
1643128100000|2022-01-25 16:28:20|10093.03|10093.03|10092.74|10092.74|10093.03|10093.03|10092.74|10092.74|0
1643128110000|2022-01-25 16:28:30|10092.42|10092.42|10094.16|10094.16|10094.16|10094.16|10092.42|10092.42|0
1643128120000|2022-01-25 16:28:40|10092.71|10092.71|10092.71|10092.71|10092.71|10092.71|10092.71|10092.71|0
1643128130000|2022-01-25 16:28:50|10091.3|10091.3|10094.52|10094.52|10094.52|10094.52|10091.3|10091.3|0
1643128140000|2022-01-25 16:29:00|10095.97|10095.97|10095.09|10095.09|10095.97|10095.97|10092.91|10092.91|0
1643128150000|2022-01-25 16:29:10|10093.48|10093.48|10092.9|10092.9|10093.48|10093.48|10092.9|10092.9|0
1643128160000|2022-01-25 16:29:20|10091.62|10091.62|10093.23|10093.23|10093.23|10093.23|10091.62|10091.62|0
1643128170000|2022-01-25 16:29:30|10094.04|10094.04|10092.75|10092.75|10096.27|10096.27|10091.81|10091.81|0
1643128180000|2022-01-25 16:29:40|10091.14|10091.14|10088.88|10088.88|10091.14|10091.14|10088.88|10088.88|0
1643128190000|2022-01-25 16:29:50|10090.49|10090.49|10097.14|10097.14|10099.65|10099.65|10090.49|10090.49|0
1643184900000|2022-01-26 08:15:00|10232.25|10232.25|10242.82|10242.82|10244.23|10244.23|10232.25|10232.25|0
1643184910000|2022-01-26 08:15:10|10243.55|10243.55|10242.61|10242.61|10243.55|10243.55|10242.61|10242.61|0
1643184920000|2022-01-26 08:15:20|10236.18|10236.18|10233|10233|10236.18|10236.18|10225.12|10225.12|0
1643184930000|2022-01-26 08:15:30|10237.83|10237.83|10240.44|10240.44|10240.44|10240.44|10237.83|10237.83|0
1643184940000|2022-01-26 08:15:40|10239.34|10239.34|10239.34|10239.34|10239.34|10239.34|10239.34|10239.34|0
1643184950000|2022-01-26 08:15:50|10240.07|10240.07|10235.25|10235.25|10240.07|10240.07|10235.25|10235.25|0
1643184960000|2022-01-26 08:16:00|10233.84|10233.84|10225.14|10225.14|10233.84|10233.84|10225.14|10225.14|0
1643184970000|2022-01-26 08:16:10|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|10225.72|0
1643184980000|2022-01-26 08:16:20|10232.16|10232.16|10230.18|10230.18|10233.09|10233.09|10230.18|10230.18|0
1643184990000|2022-01-26 08:16:30|10231.64|10231.64|10229.87|10229.87|10231.64|10231.64|10228.42|10228.42|0
1643185000000|2022-01-26 08:16:40|10226.65|10226.65|10225.05|10225.05|10226.65|10226.65|10225.05|10225.05|0
1643185010000|2022-01-26 08:16:50|10229.87|10229.87|10228.53|10228.53|10229.87|10229.87|10228.53|10228.53|0
1643185030000|2022-01-26 08:17:10|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|0
1643185040000|2022-01-26 08:17:20|10225.83|10225.83|10230.59|10230.59|10230.59|10230.59|10225.83|10225.83|0
1643185050000|2022-01-26 08:17:30|10228.98|10228.98|10233.8|10233.8|10233.8|10233.8|10228.98|10228.98|0
1643185060000|2022-01-26 08:17:40|10237.02|10237.02|10237.02|10237.02|10237.02|10237.02|10237.02|10237.02|0
1643185070000|2022-01-26 08:17:50|10238.11|10238.11|10238.11|10238.11|10238.11|10238.11|10238.11|10238.11|0
1643185080000|2022-01-26 08:18:00|10239.72|10239.72|10239.72|10239.72|10239.72|10239.72|10239.72|10239.72|0
1643185090000|2022-01-26 08:18:10|10238.11|10238.11|10238.58|10238.58|10239.52|10239.52|10238.11|10238.11|0
1643185100000|2022-01-26 08:18:20|10232.15|10232.15|10233.96|10233.96|10235.37|10235.37|10232.15|10232.15|0
1643185110000|2022-01-26 08:18:30|10232.8|10232.8|10234.41|10234.41|10234.41|10234.41|10232.22|10232.22|0
1643185120000|2022-01-26 08:18:40|10227.97|10227.97|10227.5|10227.5|10227.97|10227.97|10227.5|10227.5|0
1643185140000|2022-01-26 08:19:00|10230.72|10230.72|10232.33|10232.33|10232.33|10232.33|10230.72|10230.72|0
1643185150000|2022-01-26 08:19:10|10230.92|10230.92|10230.45|10230.45|10230.92|10230.92|10230.45|10230.45|0
1643185170000|2022-01-26 08:19:30|10229.98|10229.98|10229.98|10229.98|10229.98|10229.98|10229.98|10229.98|0
1643185180000|2022-01-26 08:19:40|10218.72|10218.72|10211.07|10211.07|10218.72|10218.72|10209.61|10209.61|0
1643185190000|2022-01-26 08:19:50|10207.85|10207.85|10204.84|10204.84|10210.76|10210.76|10204.84|10204.84|0
1643185200000|2022-01-26 08:20:00|10203.43|10203.43|10203.43|10203.43|10203.43|10203.43|10203.43|10203.43|0
1643185220000|2022-01-26 08:20:20|10202.96|10202.96|10202.96|10202.96|10202.96|10202.96|10202.96|10202.96|0
1643185230000|2022-01-26 08:20:30|10207.79|10207.79|10216.1|10216.1|10216.1|10216.1|10207.79|10207.79|0
1643185240000|2022-01-26 08:20:40|10214.65|10214.65|10214.65|10214.65|10214.65|10214.65|10214.65|10214.65|0
1643185250000|2022-01-26 08:20:50|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|0
1643185260000|2022-01-26 08:21:00|10219.06|10219.06|10215.85|10215.85|10219.06|10219.06|10215.85|10215.85|0
1643185270000|2022-01-26 08:21:10|10214.91|10214.91|10219.73|10219.73|10219.73|10219.73|10214.91|10214.91|0
1643185280000|2022-01-26 08:21:20|10220.02|10220.02|10224.85|10224.85|10224.85|10224.85|10220.02|10220.02|0
1643185290000|2022-01-26 08:21:30|10225.57|10225.57|10225.57|10225.57|10225.57|10225.57|10225.57|10225.57|0
1643185300000|2022-01-26 08:21:40|10228.79|10228.79|10230.4|10230.4|10230.4|10230.4|10227.18|10227.18|0
1643185310000|2022-01-26 08:21:50|10222.36|10222.36|10222.36|10222.36|10222.36|10222.36|10222.36|10222.36|0
1643185320000|2022-01-26 08:22:00|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|0
1643185340000|2022-01-26 08:22:20|10221.51|10221.51|10222.09|10222.09|10222.09|10222.09|10221.51|10221.51|0
1643185350000|2022-01-26 08:22:30|10225.31|10225.31|10225.31|10225.31|10225.31|10225.31|10223.7|10223.7|0
1643185370000|2022-01-26 08:22:50|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|10226.92|0
1643185380000|2022-01-26 08:23:00|10228.37|10228.37|10231.28|10231.28|10231.28|10231.28|10228.37|10228.37|0
1643185400000|2022-01-26 08:23:20|10229.83|10229.83|10229.83|10229.83|10229.83|10229.83|10229.83|10229.83|0
1643185410000|2022-01-26 08:23:30|10228.22|10228.22|10229.83|10229.83|10229.83|10229.83|10228.22|10228.22|0
1643185420000|2022-01-26 08:23:40|10232.02|10232.02|10232.6|10232.6|10233.11|10233.11|10232.02|10232.02|0
1643185440000|2022-01-26 08:24:00|10232.13|10232.13|10232.13|10232.13|10232.13|10232.13|10232.13|10232.13|0
1643185450000|2022-01-26 08:24:10|10227.3|10227.3|10219.42|10219.42|10227.3|10227.3|10219.42|10219.42|0
1643185490000|2022-01-26 08:24:50|10218.32|10218.32|10218.32|10218.32|10218.32|10218.32|10218.32|10218.32|0
1643185500000|2022-01-26 08:25:00|10216.91|10216.91|10216.81|10216.81|10216.91|10216.91|10215.71|10215.71|0
1643185510000|2022-01-26 08:25:10|10210.37|10210.37|10210.37|10210.37|10210.37|10210.37|10210.37|10210.37|0
1643185520000|2022-01-26 08:25:20|10211.78|10211.78|10211.78|10211.78|10211.78|10211.78|10211.78|10211.78|0
1643185550000|2022-01-26 08:25:50|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|0
1643185620000|2022-01-26 08:27:00|10213.39|10213.39|10213.39|10213.39|10213.39|10213.39|10213.39|10213.39|0
1643185640000|2022-01-26 08:27:20|10219.82|10219.82|10221.43|10221.43|10221.43|10221.43|10219.82|10219.82|0
1643185660000|2022-01-26 08:27:40|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|0
1643185670000|2022-01-26 08:27:50|10220.92|10220.92|10220.92|10220.92|10220.92|10220.92|10220.92|10220.92|0
1643185680000|2022-01-26 08:28:00|10218.57|10218.57|10217.97|10217.97|10218.57|10218.57|10217.97|10217.97|0
1643185690000|2022-01-26 08:28:10|10215.78|10215.78|10215.78|10215.78|10215.78|10215.78|10215.78|10215.78|0
1643185730000|2022-01-26 08:28:50|10216.51|10216.51|10218.7|10218.7|10218.7|10218.7|10216.51|10216.51|0
1643185750000|2022-01-26 08:29:10|10221.05|10221.05|10225.87|10225.87|10225.87|10225.87|10221.05|10221.05|0
1643185760000|2022-01-26 08:29:20|10226.97|10226.97|10226.97|10226.97|10226.97|10226.97|10226.97|10226.97|0
1643185780000|2022-01-26 08:29:40|10228.06|10228.06|10232.89|10232.89|10232.89|10232.89|10228.06|10228.06|0
1643185790000|2022-01-26 08:29:50|10235.14|10235.14|10235.14|10235.14|10235.14|10235.14|10235.14|10235.14|0
1643185800000|2022-01-26 08:30:00|10233.98|10233.98|10245.53|10245.53|10245.53|10245.53|10233.98|10233.98|0
1643185810000|2022-01-26 08:30:10|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|0
1643185820000|2022-01-26 08:30:20|10250.93|10250.93|10250.74|10250.74|10250.93|10250.93|10249.33|10249.33|0
1643185830000|2022-01-26 08:30:30|10245.91|10245.91|10245.91|10245.91|10245.91|10245.91|10245.91|10245.91|0
1643185840000|2022-01-26 08:30:40|10247.52|10247.52|10247.52|10247.52|10247.52|10247.52|10247.52|10247.52|0
1643185890000|2022-01-26 08:31:30|10250.74|10250.74|10255.83|10255.83|10255.83|10255.83|10250.74|10250.74|0
1643185900000|2022-01-26 08:31:40|10257.03|10257.03|10258.49|10258.49|10259.94|10259.94|10257.03|10257.03|0
1643185910000|2022-01-26 08:31:50|10260.09|10260.09|10257.03|10257.03|10260.09|10260.09|10257.03|10257.03|0
1643185960000|2022-01-26 08:32:40|10257.44|10257.44|10260.35|10260.35|10260.35|10260.35|10257.44|10257.44|0
1643185970000|2022-01-26 08:32:50|10259.26|10259.26|10263.79|10263.79|10263.79|10263.79|10259.26|10259.26|0
1643185980000|2022-01-26 08:33:00|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|0
1643186010000|2022-01-26 08:33:30|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|0
1643186020000|2022-01-26 08:33:40|10263.94|10263.94|10260.93|10260.93|10263.94|10263.94|10260.93|10260.93|0
1643186030000|2022-01-26 08:33:50|10262.05|10262.05|10260.65|10260.65|10262.05|10262.05|10260.65|10260.65|0
1643186040000|2022-01-26 08:34:00|10259.52|10259.52|10259.52|10259.52|10259.52|10259.52|10259.52|10259.52|0
1643186050000|2022-01-26 08:34:10|10260.65|10260.65|10261.77|10261.77|10261.77|10261.77|10260.65|10260.65|0
1643186130000|2022-01-26 08:35:30|10262.24|10262.24|10236.04|10236.04|10262.24|10262.24|10236.04|10236.04|0
1643186150000|2022-01-26 08:35:50|10237.14|10237.14|10244.62|10244.62|10247.37|10247.37|10237.14|10237.14|0
1643186160000|2022-01-26 08:36:00|10245.49|10245.49|10242.47|10242.47|10245.49|10245.49|10242.47|10242.47|0
1643186200000|2022-01-26 08:36:40|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|0
1643186240000|2022-01-26 08:37:20|10245.18|10245.18|10245.18|10245.18|10245.18|10245.18|10245.18|10245.18|0
1643186250000|2022-01-26 08:37:30|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|0
1643186260000|2022-01-26 08:37:40|10248.97|10248.97|10248.97|10248.97|10248.97|10248.97|10248.97|10248.97|0
1643186270000|2022-01-26 08:37:50|10250.38|10250.38|10251.25|10251.25|10251.25|10251.25|10250.38|10250.38|0
1643186280000|2022-01-26 08:38:00|10254.46|10254.46|10254.46|10254.46|10254.46|10254.46|10254.46|10254.46|0
1643186300000|2022-01-26 08:38:20|10252.85|10252.85|10252.85|10252.85|10252.85|10252.85|10252.85|10252.85|0
1643186310000|2022-01-26 08:38:30|10253.79|10253.79|10253.79|10253.79|10253.79|10253.79|10253.79|10253.79|0
1643186320000|2022-01-26 08:38:40|10253.07|10253.07|10253.07|10253.07|10253.07|10253.07|10253.07|10253.07|0
1643186330000|2022-01-26 08:38:50|10256.28|10256.28|10257.89|10257.89|10257.89|10257.89|10256.28|10256.28|0
1643186370000|2022-01-26 08:39:30|10251.66|10251.66|10246.54|10246.54|10251.66|10251.66|10246.54|10246.54|0
1643186380000|2022-01-26 08:39:40|10245.67|10245.67|10245.67|10245.67|10245.67|10245.67|10245.67|10245.67|0
1643186390000|2022-01-26 08:39:50|10245.38|10245.38|10246.99|10246.99|10246.99|10246.99|10245.38|10245.38|0
1643186420000|2022-01-26 08:40:20|10246.41|10246.41|10241.59|10241.59|10246.41|10246.41|10241.59|10241.59|0
1643186430000|2022-01-26 08:40:30|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|0
1643186460000|2022-01-26 08:41:00|10243.75|10243.75|10245.36|10245.36|10245.36|10245.36|10243.75|10243.75|0
1643186470000|2022-01-26 08:41:10|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|0
1643186550000|2022-01-26 08:42:30|10246.5|10246.5|10247.64|10247.64|10248.11|10248.11|10246.5|10246.5|0
1643186560000|2022-01-26 08:42:40|10250.85|10250.85|10251.32|10251.32|10251.32|10251.32|10250.85|10250.85|0
1643186570000|2022-01-26 08:42:50|10250.23|10250.23|10250.23|10250.23|10250.23|10250.23|10250.23|10250.23|0
1643186580000|2022-01-26 08:43:00|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|10253.44|0
1643186610000|2022-01-26 08:43:30|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|0
1643186630000|2022-01-26 08:43:50|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|0
1643186640000|2022-01-26 08:44:00|10256.57|10256.57|10256.57|10256.57|10257.3|10257.3|10256.57|10256.57|0
1643186660000|2022-01-26 08:44:20|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|0
1643186690000|2022-01-26 08:44:50|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|0
1643186700000|2022-01-26 08:45:00|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|10266.91|0
1643186710000|2022-01-26 08:45:10|10262.81|10262.81|10264.42|10264.42|10264.42|10264.42|10262.81|10262.81|0
1643186720000|2022-01-26 08:45:20|10263.48|10263.48|10262.39|10262.39|10263.48|10263.48|10262.39|10262.39|0
1643186730000|2022-01-26 08:45:30|10261.92|10261.92|10263.66|10263.66|10263.66|10263.66|10261.92|10261.92|0
1643186740000|2022-01-26 08:45:40|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|0
1643186750000|2022-01-26 08:45:50|10254.56|10254.56|10254.56|10254.56|10254.56|10254.56|10254.56|10254.56|0
1643186790000|2022-01-26 08:46:30|10252.37|10252.37|10250.19|10250.19|10252.37|10252.37|10250.19|10250.19|0
1643186810000|2022-01-26 08:46:50|10243.76|10243.76|10242.15|10242.15|10243.76|10243.76|10242.15|10242.15|0
1643186820000|2022-01-26 08:47:00|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|10243.76|0
1643186840000|2022-01-26 08:47:20|10251.8|10251.8|10248.74|10248.74|10251.8|10251.8|10248.74|10248.74|0
1643186860000|2022-01-26 08:47:40|10245.52|10245.52|10245.52|10245.52|10245.52|10245.52|10245.52|10245.52|0
1643186870000|2022-01-26 08:47:50|10244.56|10244.56|10244.56|10244.56|10244.56|10244.56|10244.56|10244.56|0
1643186900000|2022-01-26 08:48:20|10244.27|10244.27|10233.92|10233.92|10244.27|10244.27|10233.92|10233.92|0
1643186910000|2022-01-26 08:48:30|10238.75|10238.75|10240.35|10240.35|10240.35|10240.35|10238.75|10238.75|0
1643186920000|2022-01-26 08:48:40|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|0
1643186930000|2022-01-26 08:48:50|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|10233.92|0
1643186940000|2022-01-26 08:49:00|10230.71|10230.71|10230.71|10230.71|10230.71|10230.71|10230.71|10230.71|0
1643186950000|2022-01-26 08:49:10|10232.31|10232.31|10232.31|10232.31|10232.31|10232.31|10232.31|10232.31|0
1643186960000|2022-01-26 08:49:20|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|10235.53|0
1643186980000|2022-01-26 08:49:40|10235.82|10235.82|10235.82|10235.82|10235.82|10235.82|10235.82|10235.82|0
1643186990000|2022-01-26 08:49:50|10242.25|10242.25|10240.64|10240.64|10242.25|10242.25|10240.64|10240.64|0
1643187000000|2022-01-26 08:50:00|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|0
1643187030000|2022-01-26 08:50:30|10237.94|10237.94|10237.94|10237.94|10237.94|10237.94|10237.94|10237.94|0
1643187060000|2022-01-26 08:51:00|10237.65|10237.65|10237.65|10237.65|10237.65|10237.65|10237.65|10237.65|0
1643187070000|2022-01-26 08:51:10|10236.92|10236.92|10236.92|10236.92|10236.92|10236.92|10236.92|10236.92|0
1643187100000|2022-01-26 08:51:40|10238.53|10238.53|10238.53|10238.53|10238.53|10238.53|10238.53|10238.53|0
1643187110000|2022-01-26 08:51:50|10236.92|10236.92|10236.92|10236.92|10236.92|10236.92|10236.92|10236.92|0
1643187180000|2022-01-26 08:53:00|10234.73|10234.73|10234.73|10234.73|10234.73|10234.73|10234.73|10234.73|0
1643187190000|2022-01-26 08:53:10|10231.52|10231.52|10231.52|10231.52|10231.52|10231.52|10231.52|10231.52|0
1643187240000|2022-01-26 08:54:00|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|0
1643187250000|2022-01-26 08:54:10|10223.48|10223.48|10223.48|10223.48|10223.48|10223.48|10223.48|10223.48|0
1643187260000|2022-01-26 08:54:20|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|0
1643187280000|2022-01-26 08:54:40|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|0
1643187290000|2022-01-26 08:54:50|10234.76|10234.76|10236.37|10236.37|10236.37|10236.37|10234.76|10234.76|0
1643187300000|2022-01-26 08:55:00|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|10237.98|0
1643187310000|2022-01-26 08:55:10|10234.76|10234.76|10234.76|10234.76|10234.76|10234.76|10234.76|10234.76|0
1643187400000|2022-01-26 08:56:40|10230.38|10230.38|10233.31|10233.31|10233.31|10233.31|10230.09|10230.09|0
1643187450000|2022-01-26 08:57:30|10235.39|10235.39|10239.7|10239.7|10239.7|10239.7|10233.78|10233.78|0
1643187460000|2022-01-26 08:57:40|10239.23|10239.23|10239.96|10239.96|10239.96|10239.96|10239.23|10239.23|0
1643187470000|2022-01-26 08:57:50|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|10241.12|0
1643187480000|2022-01-26 08:58:00|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|0
1643187490000|2022-01-26 08:58:10|10236.29|10236.29|10237.9|10237.9|10237.9|10237.9|10236.29|10236.29|0
1643187520000|2022-01-26 08:58:40|10236.29|10236.29|10247.55|10247.55|10247.55|10247.55|10236.29|10236.29|0
1643187530000|2022-01-26 08:58:50|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|0
1643187540000|2022-01-26 08:59:00|10241.7|10241.7|10241.7|10241.7|10241.7|10241.7|10241.7|10241.7|0
1643187550000|2022-01-26 08:59:10|10247.17|10247.17|10247.17|10247.17|10247.17|10247.17|10247.17|10247.17|0
1643187560000|2022-01-26 08:59:20|10246.7|10246.7|10251.53|10251.53|10251.53|10251.53|10246.7|10246.7|0
1643187640000|2022-01-26 09:00:40|10250.39|10250.39|10252.35|10252.35|10252.35|10252.35|10247.83|10247.83|0
1643187660000|2022-01-26 09:01:00|10255.63|10255.63|10256.57|10256.57|10257.04|10257.04|10255.63|10255.63|0
1643187670000|2022-01-26 09:01:10|10261.4|10261.4|10268.77|10268.77|10270.38|10270.38|10261.4|10261.4|0
1643187700000|2022-01-26 09:01:40|10267.16|10267.16|10270.38|10270.38|10270.38|10270.38|10267.16|10267.16|0
1643187710000|2022-01-26 09:01:50|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|0
1643187720000|2022-01-26 09:02:00|10272.05|10272.05|10272.05|10272.05|10272.05|10272.05|10272.05|10272.05|0
1643187730000|2022-01-26 09:02:10|10270.45|10270.45|10270.45|10270.45|10270.45|10270.45|10270.45|10270.45|0
1643187760000|2022-01-26 09:02:40|10275.27|10275.27|10275.27|10275.27|10275.27|10275.27|10275.27|10275.27|0
1643187810000|2022-01-26 09:03:30|10268.84|10268.84|10267.23|10267.23|10268.84|10268.84|10267.23|10267.23|0
1643187830000|2022-01-26 09:03:50|10268.84|10268.84|10272.05|10272.05|10272.05|10272.05|10268.84|10268.84|0
1643187840000|2022-01-26 09:04:00|10273.66|10273.66|10273.66|10273.66|10273.66|10273.66|10273.66|10273.66|0
1643187850000|2022-01-26 09:04:10|10272.57|10272.57|10270.38|10270.38|10272.57|10272.57|10270.38|10270.38|0
1643187860000|2022-01-26 09:04:20|10268.78|10268.78|10269.29|10269.29|10270.38|10270.38|10268.78|10268.78|0
1643187880000|2022-01-26 09:04:40|10268.82|10268.82|10263.82|10263.82|10268.82|10268.82|10263.82|10263.82|0
1643187890000|2022-01-26 09:04:50|10264.42|10264.42|10263.69|10263.69|10264.42|10264.42|10263.69|10263.69|0
1643187920000|2022-01-26 09:05:20|10265.3|10265.3|10264.57|10264.57|10265.3|10265.3|10264.57|10264.57|0
1643187960000|2022-01-26 09:06:00|10263.47|10263.47|10260.19|10260.19|10263.47|10263.47|10260.19|10260.19|0
1643187970000|2022-01-26 09:06:10|10259.9|10259.9|10259.9|10259.9|10259.9|10259.9|10259.9|10259.9|0
1643187980000|2022-01-26 09:06:20|10261.51|10261.51|10261.04|10261.04|10261.51|10261.51|10261.04|10261.04|0
1643187990000|2022-01-26 09:06:30|10264.32|10264.32|10264.32|10264.32|10264.32|10264.32|10264.32|10264.32|0
1643188000000|2022-01-26 09:06:40|10265.05|10265.05|10267.54|10267.54|10267.54|10267.54|10264.32|10264.32|0
1643188010000|2022-01-26 09:06:50|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|10268.41|0
1643188040000|2022-01-26 09:07:20|10270.02|10270.02|10270.02|10270.02|10270.02|10270.02|10270.02|10270.02|0
1643188060000|2022-01-26 09:07:40|10271.63|10271.63|10271.92|10271.92|10271.92|10271.92|10271.63|10271.63|0
1643188070000|2022-01-26 09:07:50|10273.37|10273.37|10271.92|10271.92|10273.37|10273.37|10271.92|10271.92|0
1643188080000|2022-01-26 09:08:00|10273.37|10273.37|10269.28|10269.28|10273.37|10273.37|10268.7|10268.7|0
1643188130000|2022-01-26 09:08:50|10267.67|10267.67|10267.67|10267.67|10267.67|10267.67|10267.67|10267.67|0
1643188140000|2022-01-26 09:09:00|10269.13|10269.13|10267.52|10267.52|10269.13|10269.13|10267.52|10267.52|0
1643188150000|2022-01-26 09:09:10|10265.91|10265.91|10264.3|10264.3|10265.91|10265.91|10264.3|10264.3|0
1643188160000|2022-01-26 09:09:20|10263.43|10263.43|10265.04|10265.04|10266.65|10266.65|10263.43|10263.43|0
1643188190000|2022-01-26 09:09:50|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|0
1643188290000|2022-01-26 09:11:30|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|0
1643188300000|2022-01-26 09:11:40|10268.33|10268.33|10268.33|10268.33|10268.33|10268.33|10268.33|10268.33|0
1643188310000|2022-01-26 09:11:50|10271.54|10271.54|10272.01|10272.01|10272.01|10272.01|10271.54|10271.54|0
1643188360000|2022-01-26 09:12:40|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|0
1643188370000|2022-01-26 09:12:50|10275.8|10275.8|10274.19|10274.19|10275.8|10275.8|10274.19|10274.19|0
1643188410000|2022-01-26 09:13:30|10277.41|10277.41|10279.6|10279.6|10279.6|10279.6|10277.41|10277.41|0
1643188430000|2022-01-26 09:13:50|10279.89|10279.89|10281.56|10281.56|10281.56|10281.56|10279.89|10279.89|0
1643188440000|2022-01-26 09:14:00|10279.95|10279.95|10279.95|10279.95|10279.95|10279.95|10279.95|10279.95|0
1643188500000|2022-01-26 09:15:00|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|0
1643188540000|2022-01-26 09:15:40|10282.44|10282.44|10282.44|10282.44|10282.44|10282.44|10282.44|10282.44|0
1643188560000|2022-01-26 09:16:00|10282.73|10282.73|10284.63|10284.63|10284.92|10284.92|10282.73|10282.73|0
1643188580000|2022-01-26 09:16:20|10286.24|10286.24|10286.24|10286.24|10286.24|10286.24|10286.24|10286.24|0
1643188590000|2022-01-26 09:16:30|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|0
1643188600000|2022-01-26 09:16:40|10294.28|10294.28|10292.49|10292.49|10294.28|10294.28|10292.49|10292.49|0
1643188640000|2022-01-26 09:17:20|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|0
1643188660000|2022-01-26 09:17:40|10295.22|10295.22|10296.31|10296.31|10296.31|10296.31|10295.22|10295.22|0
1643188670000|2022-01-26 09:17:50|10297.41|10297.41|10297.41|10297.41|10297.41|10297.41|10297.41|10297.41|0
1643188690000|2022-01-26 09:18:10|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|0
1643188700000|2022-01-26 09:18:20|10300.27|10300.27|10299.33|10299.33|10300.27|10300.27|10299.33|10299.33|0
1643188710000|2022-01-26 09:18:30|10299.8|10299.8|10299.8|10299.8|10299.8|10299.8|10299.8|10299.8|0
1643188730000|2022-01-26 09:18:50|10296.58|10296.58|10298.19|10298.19|10298.19|10298.19|10296.58|10296.58|0
1643188740000|2022-01-26 09:19:00|10297.72|10297.72|10297.72|10297.72|10297.72|10297.72|10297.72|10297.72|0
1643188750000|2022-01-26 09:19:10|10297.25|10297.25|10293.57|10293.57|10297.25|10297.25|10293.57|10293.57|0
1643188770000|2022-01-26 09:19:30|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|0
1643188810000|2022-01-26 09:20:10|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|0
1643188840000|2022-01-26 09:20:40|10288.22|10288.22|10285.75|10285.75|10288.22|10288.22|10285.75|10285.75|0
1643188850000|2022-01-26 09:20:50|10286.22|10286.22|10286.22|10286.22|10286.22|10286.22|10286.22|10286.22|0
1643188860000|2022-01-26 09:21:00|10284.03|10284.03|10283.3|10283.3|10284.03|10284.03|10283.3|10283.3|0
1643188920000|2022-01-26 09:22:00|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|0
1643188940000|2022-01-26 09:22:20|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|10281.11|0
1643188960000|2022-01-26 09:22:40|10285.93|10285.93|10285.53|10285.53|10287.13|10287.13|10285.53|10285.53|0
1643189010000|2022-01-26 09:23:30|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|0
1643189020000|2022-01-26 09:23:40|10282.31|10282.31|10278.67|10278.67|10282.31|10282.31|10278.62|10278.62|0
1643189030000|2022-01-26 09:23:50|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|0
1643189040000|2022-01-26 09:24:00|10274.72|10274.72|10274.25|10274.25|10274.72|10274.72|10274.25|10274.25|0
1643189090000|2022-01-26 09:24:50|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|0
1643189120000|2022-01-26 09:25:20|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|10276.82|0
1643189130000|2022-01-26 09:25:30|10280.98|10280.98|10280.51|10280.51|10280.98|10280.98|10280.51|10280.51|0
1643189140000|2022-01-26 09:25:40|10281.45|10281.45|10280.98|10280.98|10281.45|10281.45|10280.98|10280.98|0
1643189160000|2022-01-26 09:26:00|10279.88|10279.88|10279.88|10279.88|10279.88|10279.88|10279.88|10279.88|0
1643189180000|2022-01-26 09:26:20|10281.49|10281.49|10284.31|10284.31|10284.31|10284.31|10281.49|10281.49|0
1643189190000|2022-01-26 09:26:30|10286.5|10286.5|10286.5|10286.5|10286.5|10286.5|10286.5|10286.5|0
1643189200000|2022-01-26 09:26:40|10281.68|10281.68|10277.05|10277.05|10281.68|10281.68|10277.05|10277.05|0
1643189210000|2022-01-26 09:26:50|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|0
1643189220000|2022-01-26 09:27:00|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|0
1643189230000|2022-01-26 09:27:10|10271.11|10271.11|10271.11|10271.11|10271.11|10271.11|10271.11|10271.11|0
1643189240000|2022-01-26 09:27:20|10271.58|10271.58|10270.48|10270.48|10271.58|10271.58|10270.48|10270.48|0
1643189260000|2022-01-26 09:27:40|10272.09|10272.09|10272.09|10272.09|10272.09|10272.09|10272.09|10272.09|0
1643189270000|2022-01-26 09:27:50|10270.89|10270.89|10270.29|10270.29|10270.89|10270.89|10270.29|10270.29|0
1643189280000|2022-01-26 09:28:00|10268.68|10268.68|10268.68|10268.68|10268.68|10268.68|10268.68|10268.68|0
1643189290000|2022-01-26 09:28:10|10271.9|10271.9|10273.51|10273.51|10273.51|10273.51|10271.9|10271.9|0
1643189300000|2022-01-26 09:28:20|10270.29|10270.29|10271.9|10271.9|10273.51|10273.51|10270.29|10270.29|0
1643189330000|2022-01-26 09:28:50|10274.09|10274.09|10276.12|10276.12|10276.12|10276.12|10274.09|10274.09|0
1643189340000|2022-01-26 09:29:00|10275.54|10275.54|10277.21|10277.21|10277.21|10277.21|10275.54|10275.54|0
1643189350000|2022-01-26 09:29:10|10277.68|10277.68|10278.19|10278.19|10278.19|10278.19|10276.74|10276.74|0
1643189370000|2022-01-26 09:29:30|10278.48|10278.48|10278.19|10278.19|10278.48|10278.48|10278.19|10278.19|0
1643189380000|2022-01-26 09:29:40|10274.98|10274.98|10274.98|10274.98|10274.98|10274.98|10274.98|10274.98|0
1643189410000|2022-01-26 09:30:10|10279.8|10279.8|10280.74|10280.74|10280.74|10280.74|10279.8|10279.8|0
1643189450000|2022-01-26 09:30:50|10282.35|10282.35|10282.35|10282.35|10282.35|10282.35|10282.35|10282.35|0
1643189480000|2022-01-26 09:31:20|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|10283.07|0
1643189500000|2022-01-26 09:31:40|10283.66|10283.66|10284.24|10284.24|10284.24|10284.24|10283.66|10283.66|0
1643189530000|2022-01-26 09:32:10|10289.06|10289.06|10289.64|10289.64|10289.64|10289.64|10289.06|10289.06|0
1643189560000|2022-01-26 09:32:40|10290.11|10290.11|10296.54|10296.54|10296.54|10296.54|10290.11|10290.11|0
1643189570000|2022-01-26 09:32:50|10298.15|10298.15|10298.15|10298.15|10298.15|10298.15|10298.15|10298.15|0
1643189580000|2022-01-26 09:33:00|10297.06|10297.06|10290.82|10290.82|10297.06|10297.06|10290.82|10290.82|0
1643189600000|2022-01-26 09:33:20|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|0
1643189610000|2022-01-26 09:33:30|10288.63|10288.63|10287.23|10287.23|10288.63|10288.63|10287.23|10287.23|0
1643189620000|2022-01-26 09:33:40|10286.76|10286.76|10286.76|10286.76|10286.76|10286.76|10286.76|10286.76|0
1643189630000|2022-01-26 09:33:50|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|0
1643189640000|2022-01-26 09:34:00|10287.89|10287.89|10288.18|10288.18|10288.18|10288.18|10286.29|10286.29|0
1643189670000|2022-01-26 09:34:30|10284.97|10284.97|10284.97|10284.97|10284.97|10284.97|10284.97|10284.97|0
1643189760000|2022-01-26 09:36:00|10285.44|10285.44|10279.52|10279.52|10285.44|10285.44|10279.52|10279.52|0
1643189800000|2022-01-26 09:36:40|10279.05|10279.05|10279.52|10279.52|10279.52|10279.52|10279.05|10279.05|0
1643189840000|2022-01-26 09:37:20|10279.99|10279.99|10282.07|10282.07|10282.07|10282.07|10279.99|10279.99|0
1643189870000|2022-01-26 09:37:50|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|0
1643189880000|2022-01-26 09:38:00|10282.65|10282.65|10282.65|10282.65|10282.65|10282.65|10282.65|10282.65|0
1643189890000|2022-01-26 09:38:10|10284.25|10284.25|10284.25|10284.25|10284.25|10284.25|10284.25|10284.25|0
1643189940000|2022-01-26 09:39:00|10285.41|10285.41|10285.41|10285.41|10285.41|10285.41|10285.41|10285.41|0
1643190000000|2022-01-26 09:40:00|10283.22|10283.22|10283.22|10283.22|10283.22|10283.22|10283.22|10283.22|0
1643190010000|2022-01-26 09:40:10|10285.41|10285.41|10286.51|10286.51|10286.51|10286.51|10285.41|10285.41|0
1643190020000|2022-01-26 09:40:20|10285.93|10285.93|10289.15|10289.15|10289.15|10289.15|10285.93|10285.93|0
1643190080000|2022-01-26 09:41:20|10289.62|10289.62|10290.55|10290.55|10290.55|10290.55|10289.62|10289.62|0
1643190110000|2022-01-26 09:41:50|10291.72|10291.72|10291.72|10291.72|10291.72|10291.72|10291.72|10291.72|0
1643190120000|2022-01-26 09:42:00|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|0
1643190150000|2022-01-26 09:42:30|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|0
1643190180000|2022-01-26 09:43:00|10290.76|10290.76|10293.11|10293.11|10293.11|10293.11|10290.76|10290.76|0
1643190230000|2022-01-26 09:43:50|10293.58|10293.58|10293.58|10293.58|10293.58|10293.58|10293.58|10293.58|0
1643190300000|2022-01-26 09:45:00|10290.37|10290.37|10291.97|10291.97|10291.97|10291.97|10290.37|10290.37|0
1643190310000|2022-01-26 09:45:10|10294.88|10294.88|10296.34|10296.34|10296.34|10296.34|10294.88|10294.88|0
1643190330000|2022-01-26 09:45:30|10297.43|10297.43|10299.99|10299.99|10299.99|10299.99|10297.43|10297.43|0
1643190340000|2022-01-26 09:45:40|10301.08|10301.08|10308.21|10308.21|10308.21|10308.21|10301.08|10301.08|0
1643190350000|2022-01-26 09:45:50|10309.82|10309.82|10310.76|10310.76|10310.76|10310.76|10309.82|10309.82|0
1643190360000|2022-01-26 09:46:00|10313.95|10313.95|10315.04|10315.04|10315.04|10315.04|10313.95|10313.95|0
1643190380000|2022-01-26 09:46:20|10318.26|10318.26|10318.26|10318.26|10318.26|10318.26|10318.26|10318.26|0
1643190420000|2022-01-26 09:47:00|10320.14|10320.14|10320.14|10320.14|10320.14|10320.14|10320.14|10320.14|0
1643190430000|2022-01-26 09:47:10|10317.95|10317.95|10317.95|10317.95|10317.95|10317.95|10317.95|10317.95|0
1643190440000|2022-01-26 09:47:20|10314.73|10314.73|10316.34|10316.34|10316.34|10316.34|10314.73|10314.73|0
1643190480000|2022-01-26 09:48:00|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|0
1643190490000|2022-01-26 09:48:10|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|10313.12|10313.12|0
1643190500000|2022-01-26 09:48:20|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|0
1643190510000|2022-01-26 09:48:30|10311.52|10311.52|10313.12|10313.12|10313.12|10313.12|10311.52|10311.52|0
1643190540000|2022-01-26 09:49:00|10311.72|10311.72|10308.37|10308.37|10311.72|10311.72|10308.37|10308.37|0
1643190550000|2022-01-26 09:49:10|10307.9|10307.9|10307.9|10307.9|10307.9|10307.9|10307.9|10307.9|0
1643190560000|2022-01-26 09:49:20|10303.07|10303.07|10304.68|10304.68|10304.68|10304.68|10303.07|10303.07|0
1643190570000|2022-01-26 09:49:30|10304.1|10304.1|10304.1|10304.1|10304.1|10304.1|10304.1|10304.1|0
1643190580000|2022-01-26 09:49:40|10302.69|10302.69|10302.69|10302.69|10302.69|10302.69|10302.69|10302.69|0
1643190590000|2022-01-26 09:49:50|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|0
1643190600000|2022-01-26 09:50:00|10303.21|10303.21|10305.4|10305.4|10305.4|10305.4|10303.21|10303.21|0
1643190610000|2022-01-26 09:50:10|10304.67|10304.67|10295.22|10295.22|10304.67|10304.67|10295.22|10295.22|0
1643190660000|2022-01-26 09:51:00|10294.12|10294.12|10295.22|10295.22|10295.22|10295.22|10294.12|10294.12|0
1643190770000|2022-01-26 09:52:50|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|10294.75|0
1643190780000|2022-01-26 09:53:00|10293.59|10293.59|10294.62|10294.62|10294.62|10294.62|10293.01|10293.01|0
1643190790000|2022-01-26 09:53:10|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|0
1643190800000|2022-01-26 09:53:20|10293.99|10293.99|10293.99|10293.99|10293.99|10293.99|10293.99|10293.99|0
1643190830000|2022-01-26 09:53:50|10296.18|10296.18|10296.18|10296.18|10296.18|10296.18|10296.18|10296.18|0
1643190840000|2022-01-26 09:54:00|10296.76|10296.76|10296.76|10296.76|10296.76|10296.76|10296.76|10296.76|0
1643190850000|2022-01-26 09:54:10|10295.15|10295.15|10295.67|10295.67|10296.76|10296.76|10295.15|10295.15|0
1643190860000|2022-01-26 09:54:20|10297.27|10297.27|10297.27|10297.27|10297.27|10297.27|10297.27|10297.27|0
1643190890000|2022-01-26 09:54:50|10298.56|10298.56|10299.98|10299.98|10299.98|10299.98|10296.95|10296.95|0
1643190950000|2022-01-26 09:55:50|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|0
1643190970000|2022-01-26 09:56:10|10302.68|10302.68|10301.07|10301.07|10302.68|10302.68|10301.07|10301.07|0
1643191020000|2022-01-26 09:57:00|10302.68|10302.68|10302.68|10302.68|10302.68|10302.68|10302.68|10302.68|0
1643191040000|2022-01-26 09:57:20|10304.29|10304.29|10304.29|10304.29|10304.29|10304.29|10304.29|10304.29|0
1643191110000|2022-01-26 09:58:30|10302.68|10302.68|10301.07|10301.07|10302.68|10302.68|10301.07|10301.07|0
1643191130000|2022-01-26 09:58:50|10299.46|10299.46|10297.88|10297.88|10299.46|10299.46|10297.41|10297.41|0
1643191140000|2022-01-26 09:59:00|10296.27|10296.27|10295.02|10295.02|10296.27|10296.27|10294.08|10294.08|0
1643191190000|2022-01-26 09:59:50|10295.34|10295.34|10294.02|10294.02|10297.24|10297.24|10294.02|10294.02|0
1643191200000|2022-01-26 10:00:00|10292.41|10292.41|10291.83|10291.83|10292.41|10292.41|10290.22|10290.22|0
1643191220000|2022-01-26 10:00:20|10291.25|10291.25|10291.25|10291.25|10291.25|10291.25|10291.25|10291.25|0
1643191230000|2022-01-26 10:00:30|10291.72|10291.72|10285.11|10285.11|10291.72|10291.72|10285.11|10285.11|0
1643191240000|2022-01-26 10:00:40|10283.66|10283.66|10284.39|10284.39|10284.39|10284.39|10283.66|10283.66|0
1643191250000|2022-01-26 10:00:50|10283.81|10283.81|10283.08|10283.08|10283.81|10283.81|10282.35|10282.35|0
1643191260000|2022-01-26 10:01:00|10283.4|10283.4|10280.05|10280.05|10283.4|10283.4|10280.05|10280.05|0
1643191270000|2022-01-26 10:01:10|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|0
1643191280000|2022-01-26 10:01:20|10277.86|10277.86|10277.86|10277.86|10277.86|10277.86|10277.86|10277.86|0
1643191290000|2022-01-26 10:01:30|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|0
1643191310000|2022-01-26 10:01:50|10275.24|10275.24|10275.24|10275.24|10275.24|10275.24|10275.24|10275.24|0
1643191320000|2022-01-26 10:02:00|10273.64|10273.64|10273.64|10273.64|10273.64|10273.64|10273.64|10273.64|0
1643191380000|2022-01-26 10:03:00|10272.47|10272.47|10272.47|10272.47|10272.47|10272.47|10272.47|10272.47|0
1643191390000|2022-01-26 10:03:10|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|0
1643191400000|2022-01-26 10:03:20|10271.28|10271.28|10271.12|10271.12|10272.73|10272.73|10271.12|10271.12|0
1643191410000|2022-01-26 10:03:30|10269.66|10269.66|10273.76|10273.76|10273.76|10273.76|10268.94|10268.94|0
1643191430000|2022-01-26 10:03:50|10272.66|10272.66|10272.66|10272.66|10272.66|10272.66|10272.66|10272.66|0
1643191440000|2022-01-26 10:04:00|10273.13|10273.13|10273.13|10273.13|10273.13|10273.13|10273.13|10273.13|0
1643191470000|2022-01-26 10:04:30|10270.94|10270.94|10270.94|10270.94|10270.94|10270.94|10270.94|10270.94|0
1643191500000|2022-01-26 10:05:00|10266.12|10266.12|10265.65|10265.65|10266.12|10266.12|10265.65|10265.65|0
1643191550000|2022-01-26 10:05:50|10264.19|10264.19|10264.19|10264.19|10264.19|10264.19|10264.19|10264.19|0
1643191560000|2022-01-26 10:06:00|10266.38|10266.38|10266.68|10266.68|10266.68|10266.68|10266.38|10266.38|0
1643191570000|2022-01-26 10:06:10|10265.07|10265.07|10265.07|10265.07|10265.07|10265.07|10265.07|10265.07|0
1643191580000|2022-01-26 10:06:20|10264.78|10264.78|10263.17|10263.17|10264.78|10264.78|10263.17|10263.17|0
1643191630000|2022-01-26 10:07:10|10257.69|10257.69|10256.75|10256.75|10257.69|10257.69|10256.75|10256.75|0
1643191670000|2022-01-26 10:07:50|10256.28|10256.28|10256.28|10256.28|10256.28|10256.28|10256.28|10256.28|0
1643191690000|2022-01-26 10:08:10|10255.19|10255.19|10254.09|10254.09|10255.19|10255.19|10254.09|10254.09|0
1643191700000|2022-01-26 10:08:20|10252.64|10252.64|10257.46|10257.46|10257.46|10257.46|10252.64|10252.64|0
1643191720000|2022-01-26 10:08:40|10258.56|10258.56|10258.56|10258.56|10258.56|10258.56|10258.56|10258.56|0
1643191730000|2022-01-26 10:08:50|10259.14|10259.14|10258.54|10258.54|10259.14|10259.14|10258.54|10258.54|0
1643191740000|2022-01-26 10:09:00|10259.63|10259.63|10259.63|10259.63|10259.63|10259.63|10259.63|10259.63|0
1643191750000|2022-01-26 10:09:10|10260.36|10260.36|10260.36|10260.36|10260.36|10260.36|10260.36|10260.36|0
1643191840000|2022-01-26 10:10:40|10258.91|10258.91|10258.91|10258.91|10258.91|10258.91|10258.91|10258.91|0
1643191850000|2022-01-26 10:10:50|10258.59|10258.59|10258.26|10258.26|10258.59|10258.59|10258.26|10258.26|0
1643191870000|2022-01-26 10:11:10|10257.39|10257.39|10257.39|10257.39|10257.39|10257.39|10257.39|10257.39|0
1643191880000|2022-01-26 10:11:20|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|10258.49|0
1643191890000|2022-01-26 10:11:30|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|0
1643191900000|2022-01-26 10:11:40|10253.15|10253.15|10251.54|10251.54|10253.15|10253.15|10251.54|10251.54|0
1643191920000|2022-01-26 10:12:00|10250.82|10250.82|10247.53|10247.53|10250.82|10250.82|10247.53|10247.53|0
1643191930000|2022-01-26 10:12:10|10246.43|10246.43|10248.04|10248.04|10248.04|10248.04|10246.43|10246.43|0
1643192000000|2022-01-26 10:13:20|10249.92|10249.92|10249.92|10249.92|10249.92|10249.92|10249.32|10249.32|0
1643192020000|2022-01-26 10:13:40|10249.63|10249.63|10243.91|10243.91|10249.63|10249.63|10243.91|10243.91|0
1643192040000|2022-01-26 10:14:00|10243.62|10243.62|10241.58|10241.58|10243.62|10243.62|10241.58|10241.58|0
1643192100000|2022-01-26 10:15:00|10241.29|10241.29|10236.69|10236.69|10241.29|10241.29|10233.47|10233.47|0
1643192110000|2022-01-26 10:15:10|10235.96|10235.96|10235.96|10235.96|10235.96|10235.96|10235.96|10235.96|0
1643192120000|2022-01-26 10:15:20|10237.57|10237.57|10235.96|10235.96|10237.57|10237.57|10235.96|10235.96|0
1643192130000|2022-01-26 10:15:30|10237.12|10237.12|10236.8|10236.8|10237.12|10237.12|10236.8|10236.8|0
1643192140000|2022-01-26 10:15:40|10238.26|10238.26|10238.26|10238.26|10238.26|10238.26|10238.26|10238.26|0
1643192170000|2022-01-26 10:16:10|10241.94|10241.94|10240.81|10240.81|10241.94|10241.94|10240.81|10240.81|0
1643192190000|2022-01-26 10:16:30|10240.23|10240.23|10240.23|10240.23|10240.23|10240.23|10240.23|10240.23|0
1643192200000|2022-01-26 10:16:40|10241.83|10241.83|10241.83|10241.83|10241.83|10241.83|10241.83|10241.83|0
1643192210000|2022-01-26 10:16:50|10236.2|10236.2|10236.2|10236.2|10236.2|10236.2|10236.2|10236.2|0
1643192260000|2022-01-26 10:17:40|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|10236.49|0
1643192290000|2022-01-26 10:18:10|10235.89|10235.89|10235.89|10235.89|10235.89|10235.89|10235.89|10235.89|0
1643192340000|2022-01-26 10:19:00|10238.08|10238.08|10236.99|10236.99|10238.08|10238.08|10236.99|10236.99|0
1643192360000|2022-01-26 10:19:20|10237.58|10237.58|10239.46|10239.46|10239.46|10239.46|10237.58|10237.58|0
1643192370000|2022-01-26 10:19:30|10241.65|10241.65|10242.37|10242.37|10242.37|10242.37|10241.65|10241.65|0
1643192390000|2022-01-26 10:19:50|10244.56|10244.56|10244.56|10244.56|10244.56|10244.56|10244.56|10244.56|0
1643192400000|2022-01-26 10:20:00|10243.16|10243.16|10243.16|10243.16|10243.16|10243.16|10243.16|10243.16|0
1643192410000|2022-01-26 10:20:10|10242.69|10242.69|10233.04|10233.04|10242.69|10242.69|10233.04|10233.04|0
1643192420000|2022-01-26 10:20:20|10236.25|10236.25|10236.25|10236.25|10236.25|10236.25|10233.04|10233.04|0
1643192460000|2022-01-26 10:21:00|10235.96|10235.96|10235.96|10235.96|10235.96|10235.96|10235.96|10235.96|0
1643192470000|2022-01-26 10:21:10|10235.49|10235.49|10234.4|10234.4|10235.49|10235.49|10234.4|10234.4|0
1643192480000|2022-01-26 10:21:20|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|0
1643192490000|2022-01-26 10:21:30|10235.56|10235.56|10235.56|10235.56|10235.56|10235.56|10235.56|10235.56|0
1643192560000|2022-01-26 10:22:40|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|10235.27|0
1643192570000|2022-01-26 10:22:50|10233.66|10233.66|10233.66|10233.66|10233.66|10233.66|10233.66|10233.66|0
1643192580000|2022-01-26 10:23:00|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|0
1643192610000|2022-01-26 10:23:30|10233.22|10233.22|10233.22|10233.22|10233.22|10233.22|10233.22|10233.22|0
1643192620000|2022-01-26 10:23:40|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|0
1643192640000|2022-01-26 10:24:00|10233.74|10233.74|10232.17|10232.17|10233.74|10233.74|10232.17|10232.17|0
1643192670000|2022-01-26 10:24:30|10231.88|10231.88|10227.7|10227.7|10231.88|10231.88|10227.7|10227.7|0
1643192680000|2022-01-26 10:24:40|10229.31|10229.31|10229.31|10229.31|10229.31|10229.31|10229.31|10229.31|0
1643192690000|2022-01-26 10:24:50|10228.19|10228.19|10227.9|10227.9|10228.19|10228.19|10227.9|10227.9|0
1643192700000|2022-01-26 10:25:00|10226.8|10226.8|10221.98|10221.98|10226.8|10226.8|10221.98|10221.98|0
1643192710000|2022-01-26 10:25:10|10221.04|10221.04|10219.84|10219.84|10221.04|10221.04|10219.84|10219.84|0
1643192720000|2022-01-26 10:25:20|10220.93|10220.93|10219.33|10219.33|10222.54|10222.54|10219.33|10219.33|0
1643192800000|2022-01-26 10:26:40|10220.42|10220.42|10224.58|10224.58|10225.05|10225.05|10220.42|10220.42|0
1643192840000|2022-01-26 10:27:20|10223.48|10223.48|10223.48|10223.48|10223.48|10223.48|10223.48|10223.48|0
1643192850000|2022-01-26 10:27:30|10224.58|10224.58|10224.58|10224.58|10224.58|10224.58|10224.58|10224.58|0
1643192880000|2022-01-26 10:28:00|10227.79|10227.79|10226.7|10226.7|10227.79|10227.79|10226.7|10226.7|0
1643192910000|2022-01-26 10:28:30|10228.89|10228.89|10227.28|10227.28|10228.89|10228.89|10227.28|10227.28|0
1643192920000|2022-01-26 10:28:40|10227.75|10227.75|10227.75|10227.75|10227.75|10227.75|10227.75|10227.75|0
1643192940000|2022-01-26 10:29:00|10229.2|10229.2|10231.08|10231.08|10231.08|10231.08|10229.2|10229.2|0
1643192950000|2022-01-26 10:29:10|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|10231.55|0
1643192980000|2022-01-26 10:29:40|10233.73|10233.73|10235.92|10235.92|10235.92|10235.92|10233.73|10233.73|0
1643192990000|2022-01-26 10:29:50|10237.52|10237.52|10238.93|10238.93|10238.93|10238.93|10237.52|10237.52|0
1643193000000|2022-01-26 10:30:00|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|10239.51|0
1643193010000|2022-01-26 10:30:10|10243.31|10243.31|10245.01|10245.01|10245.01|10245.01|10243.31|10243.31|0
1643193020000|2022-01-26 10:30:20|10245.73|10245.73|10244.64|10244.64|10245.73|10245.73|10244.64|10244.64|0
1643193040000|2022-01-26 10:30:40|10243.03|10243.03|10243.03|10243.03|10243.03|10243.03|10243.03|10243.03|0
1643193090000|2022-01-26 10:31:30|10240.84|10240.84|10239.9|10239.9|10240.84|10240.84|10239.9|10239.9|0
1643193140000|2022-01-26 10:32:20|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|0
1643193150000|2022-01-26 10:32:30|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|0
1643193170000|2022-01-26 10:32:50|10242.71|10242.71|10242.71|10242.71|10242.71|10242.71|10242.71|10242.71|0
1643193180000|2022-01-26 10:33:00|10241.77|10241.77|10240.67|10240.67|10241.77|10241.77|10240.67|10240.67|0
1643193190000|2022-01-26 10:33:10|10241.4|10241.4|10239.94|10239.94|10241.4|10241.4|10239.94|10239.94|0
1643193220000|2022-01-26 10:33:40|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|0
1643193300000|2022-01-26 10:35:00|10237.03|10237.03|10235.93|10235.93|10237.03|10237.03|10235.93|10235.93|0
1643193310000|2022-01-26 10:35:10|10237.03|10237.03|10237.03|10237.03|10237.03|10237.03|10237.03|10237.03|0
1643193360000|2022-01-26 10:36:00|10236.09|10236.09|10234.63|10234.63|10236.09|10236.09|10234.63|10234.63|0
1643193400000|2022-01-26 10:36:40|10234.34|10234.34|10237.72|10237.72|10237.72|10237.72|10234.34|10234.34|0
1643193460000|2022-01-26 10:37:40|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|0
1643193470000|2022-01-26 10:37:50|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|0
1643193480000|2022-01-26 10:38:00|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|0
1643193500000|2022-01-26 10:38:20|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|10239.94|0
1643193540000|2022-01-26 10:39:00|10238.85|10238.85|10239.94|10239.94|10239.94|10239.94|10238.85|10238.85|0
1643193630000|2022-01-26 10:40:30|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|0
1643193640000|2022-01-26 10:40:40|10237.24|10237.24|10237.24|10237.24|10237.24|10237.24|10237.24|10237.24|0
1643193670000|2022-01-26 10:41:10|10236.66|10236.66|10234.47|10234.47|10236.66|10236.66|10234.47|10234.47|0
1643193680000|2022-01-26 10:41:20|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|0
1643193690000|2022-01-26 10:41:30|10231.54|10231.54|10231.54|10231.54|10231.54|10231.54|10231.54|10231.54|0
1643193720000|2022-01-26 10:42:00|10232.01|10232.01|10232.01|10232.01|10232.01|10232.01|10232.01|10232.01|0
1643193780000|2022-01-26 10:43:00|10231.14|10231.14|10226.32|10226.32|10231.14|10231.14|10226.32|10226.32|0
1643193790000|2022-01-26 10:43:10|10225.38|10225.38|10225.38|10225.38|10225.38|10225.38|10225.38|10225.38|0
1643193810000|2022-01-26 10:43:30|10226.32|10226.32|10225.22|10225.22|10226.32|10226.32|10225.22|10225.22|0
1643193820000|2022-01-26 10:43:40|10226.67|10226.67|10226.67|10226.67|10226.67|10226.67|10226.67|10226.67|0
1643193850000|2022-01-26 10:44:10|10227.4|10227.4|10229.01|10229.01|10229.01|10229.01|10227.4|10227.4|0
1643193880000|2022-01-26 10:44:40|10229.3|10229.3|10229.3|10229.3|10229.3|10229.3|10229.3|10229.3|0
1643193920000|2022-01-26 10:45:20|10232.52|10232.52|10232.52|10232.52|10232.52|10232.52|10232.52|10232.52|0
1643193970000|2022-01-26 10:46:10|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|0
1643193980000|2022-01-26 10:46:20|10232.81|10232.81|10232.81|10232.81|10232.81|10232.81|10232.81|10232.81|0
1643193990000|2022-01-26 10:46:30|10232.08|10232.08|10231.35|10231.35|10232.08|10232.08|10231.35|10231.35|0
1643194080000|2022-01-26 10:48:00|10232.45|10232.45|10233.54|10233.54|10233.54|10233.54|10232.45|10232.45|0
1643194090000|2022-01-26 10:48:10|10234.01|10234.01|10234.01|10234.01|10234.01|10234.01|10234.01|10234.01|0
1643194120000|2022-01-26 10:48:40|10233.07|10233.07|10233.07|10233.07|10233.07|10233.07|10233.07|10233.07|0
1643194130000|2022-01-26 10:48:50|10229.79|10229.79|10229.06|10229.06|10229.79|10229.79|10229.06|10229.06|0
1643194150000|2022-01-26 10:49:10|10230.67|10230.67|10230.67|10230.67|10230.67|10230.67|10230.67|10230.67|0
1643194160000|2022-01-26 10:49:20|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|0
1643194170000|2022-01-26 10:49:30|10233.37|10233.37|10235.92|10235.92|10235.92|10235.92|10233.37|10233.37|0
1643194180000|2022-01-26 10:49:40|10236.65|10236.65|10236.18|10236.18|10236.65|10236.65|10236.18|10236.18|0
1643194190000|2022-01-26 10:49:50|10237.78|10237.78|10237.78|10237.78|10237.78|10237.78|10236.18|10236.18|0
1643194200000|2022-01-26 10:50:00|10239.97|10239.97|10239.25|10239.25|10239.97|10239.97|10239.25|10239.25|0
1643194210000|2022-01-26 10:50:10|10239.97|10239.97|10239.97|10239.97|10239.97|10239.97|10239.97|10239.97|0
1643194240000|2022-01-26 10:50:40|10240.7|10240.7|10240.7|10240.7|10240.7|10240.7|10240.7|10240.7|0
1643194280000|2022-01-26 10:51:20|10241.17|10241.17|10241.17|10241.17|10241.17|10241.17|10241.17|10241.17|0
1643194340000|2022-01-26 10:52:20|10241.64|10241.64|10241.64|10241.64|10241.64|10241.64|10241.64|10241.64|0
1643194360000|2022-01-26 10:52:40|10243.25|10243.25|10248.07|10248.07|10248.07|10248.07|10243.25|10243.25|0
1643194370000|2022-01-26 10:52:50|10246.47|10246.47|10255.67|10255.67|10255.67|10255.67|10246.47|10246.47|0
1643194380000|2022-01-26 10:53:00|10255.38|10255.38|10255.38|10255.38|10255.38|10255.38|10255.38|10255.38|0
1643194400000|2022-01-26 10:53:20|10252.16|10252.16|10251.87|10251.87|10252.16|10252.16|10251.87|10251.87|0
1643194410000|2022-01-26 10:53:30|10252.81|10252.81|10254.42|10254.42|10254.42|10254.42|10252.81|10252.81|0
1643194420000|2022-01-26 10:53:40|10259.24|10259.24|10259.24|10259.24|10259.24|10259.24|10259.24|10259.24|0
1643194430000|2022-01-26 10:53:50|10257.05|10257.05|10258.51|10258.51|10258.51|10258.51|10257.05|10257.05|0
1643194480000|2022-01-26 10:54:40|10253.68|10253.68|10253.68|10253.68|10253.68|10253.68|10253.68|10253.68|0
1643194490000|2022-01-26 10:54:50|10255.29|10255.29|10255.29|10255.29|10255.29|10255.29|10255.29|10255.29|0
1643194500000|2022-01-26 10:55:00|10256.39|10256.39|10256.39|10256.39|10256.39|10256.39|10256.39|10256.39|0
1643194550000|2022-01-26 10:55:50|10258.46|10258.46|10258.46|10258.46|10258.46|10258.46|10258.46|10258.46|0
1643194570000|2022-01-26 10:56:10|10255.25|10255.25|10255.25|10255.25|10255.25|10255.25|10255.25|10255.25|0
1643194590000|2022-01-26 10:56:30|10256.86|10256.86|10256.86|10256.86|10256.86|10256.86|10256.86|10256.86|0
1643194600000|2022-01-26 10:56:40|10258.46|10258.46|10256.86|10256.86|10258.46|10258.46|10256.86|10256.86|0
1643194610000|2022-01-26 10:56:50|10259.6|10259.6|10261.21|10261.21|10261.21|10261.21|10259.6|10259.6|0
1643194630000|2022-01-26 10:57:10|10259.6|10259.6|10262.82|10262.82|10262.82|10262.82|10259.6|10259.6|0
1643194670000|2022-01-26 10:57:50|10264.43|10264.43|10266.04|10266.04|10266.04|10266.04|10264.43|10264.43|0
1643194710000|2022-01-26 10:58:30|10262.82|10262.82|10262.82|10262.82|10262.82|10262.82|10262.82|10262.82|0
1643194720000|2022-01-26 10:58:40|10264.43|10264.43|10264.43|10264.43|10264.43|10264.43|10264.43|10264.43|0
1643194740000|2022-01-26 10:59:00|10265.52|10265.52|10265.52|10265.52|10265.52|10265.52|10265.52|10265.52|0
1643194770000|2022-01-26 10:59:30|10265.99|10265.99|10269.28|10269.28|10269.28|10269.28|10265.99|10265.99|0
1643194780000|2022-01-26 10:59:40|10270.15|10270.15|10273.36|10273.36|10273.36|10273.36|10270.15|10270.15|0
1643194790000|2022-01-26 10:59:50|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|10274.46|0
1643194800000|2022-01-26 11:00:00|10273.36|10273.36|10272.27|10272.27|10274.46|10274.46|10272.27|10272.27|0
1643194810000|2022-01-26 11:00:10|10272.74|10272.74|10276.68|10276.68|10276.68|10276.68|10272.74|10272.74|0
1643194820000|2022-01-26 11:00:20|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|0
1643194840000|2022-01-26 11:00:40|10277.62|10277.62|10277.62|10277.62|10277.62|10277.62|10277.62|10277.62|0
1643194860000|2022-01-26 11:01:00|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|10279.81|0
1643194870000|2022-01-26 11:01:10|10281.42|10281.42|10285.58|10285.58|10285.58|10285.58|10279.81|10279.81|0
1643194890000|2022-01-26 11:01:30|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|0
1643194910000|2022-01-26 11:01:50|10283.5|10283.5|10282.92|10282.92|10283.5|10283.5|10279.7|10279.7|0
1643194920000|2022-01-26 11:02:00|10284.53|10284.53|10286.72|10286.72|10286.72|10286.72|10284.53|10284.53|0
1643194930000|2022-01-26 11:02:10|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|10288.32|0
1643194940000|2022-01-26 11:02:20|10289.93|10289.93|10289.93|10289.93|10289.93|10289.93|10289.93|10289.93|0
1643194950000|2022-01-26 11:02:30|10291.54|10291.54|10291.54|10291.54|10291.54|10291.54|10291.54|10291.54|0
1643195000000|2022-01-26 11:03:20|10292.64|10292.64|10292.64|10292.64|10292.64|10292.64|10292.64|10292.64|0
1643195010000|2022-01-26 11:03:30|10293.1|10293.1|10294.93|10294.93|10294.93|10294.93|10293.1|10293.1|0
1643195020000|2022-01-26 11:03:40|10296.54|10296.54|10297.26|10297.26|10297.26|10297.26|10296.54|10296.54|0
1643195040000|2022-01-26 11:04:00|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|0
1643195060000|2022-01-26 11:04:20|10296.21|10296.21|10296.21|10296.21|10296.21|10296.21|10296.21|10296.21|0
1643195080000|2022-01-26 11:04:40|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|0
1643195120000|2022-01-26 11:05:20|10296.03|10296.03|10296.03|10296.03|10296.03|10296.03|10296.03|10296.03|0
1643195180000|2022-01-26 11:06:20|10291.21|10291.21|10291.21|10291.21|10291.21|10291.21|10291.21|10291.21|0
1643195220000|2022-01-26 11:07:00|10289.02|10289.02|10289.02|10289.02|10289.02|10289.02|10289.02|10289.02|0
1643195230000|2022-01-26 11:07:10|10290.63|10290.63|10288.59|10288.59|10290.63|10290.63|10288.59|10288.59|0
1643195240000|2022-01-26 11:07:20|10291.81|10291.81|10293.42|10293.42|10293.42|10293.42|10291.81|10291.81|0
1643195250000|2022-01-26 11:07:30|10294.51|10294.51|10294.51|10294.51|10294.51|10294.51|10294.51|10294.51|0
1643195350000|2022-01-26 11:09:10|10294.04|10294.04|10294.04|10294.04|10294.04|10294.04|10294.04|10294.04|0
1643195370000|2022-01-26 11:09:30|10295.14|10295.14|10295.14|10295.14|10295.14|10295.14|10295.14|10295.14|0
1643195380000|2022-01-26 11:09:40|10296.23|10296.23|10296.23|10296.23|10296.23|10296.23|10296.23|10296.23|0
1643195400000|2022-01-26 11:10:00|10295.94|10295.94|10291.12|10291.12|10295.94|10295.94|10291.12|10291.12|0
1643195440000|2022-01-26 11:10:40|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|0
1643195460000|2022-01-26 11:11:00|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|0
1643195510000|2022-01-26 11:11:50|10288.67|10288.67|10287.94|10287.94|10288.67|10288.67|10287.94|10287.94|0
1643195520000|2022-01-26 11:12:00|10291.16|10291.16|10291.16|10291.16|10291.16|10291.16|10291.16|10291.16|0
1643195580000|2022-01-26 11:13:00|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|0
1643195640000|2022-01-26 11:14:00|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|0
1643195650000|2022-01-26 11:14:10|10292.17|10292.17|10292.17|10292.17|10292.17|10292.17|10292.17|10292.17|0
1643195660000|2022-01-26 11:14:20|10291.7|10291.7|10291.7|10291.7|10291.7|10291.7|10291.7|10291.7|0
1643195690000|2022-01-26 11:14:50|10286.87|10286.87|10286.87|10286.87|10286.87|10286.87|10286.87|10286.87|0
1643195820000|2022-01-26 11:17:00|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|0
1643195850000|2022-01-26 11:17:30|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|0
1643195880000|2022-01-26 11:18:00|10282.78|10282.78|10281.37|10281.37|10282.78|10282.78|10281.37|10281.37|0
1643195890000|2022-01-26 11:18:10|10280.28|10280.28|10277.77|10277.77|10280.28|10280.28|10277.77|10277.77|0
1643195960000|2022-01-26 11:19:20|10276.9|10276.9|10276.9|10276.9|10276.9|10276.9|10276.9|10276.9|0
1643195970000|2022-01-26 11:19:30|10275.45|10275.45|10275.45|10275.45|10275.45|10275.45|10275.45|10275.45|0
1643196000000|2022-01-26 11:20:00|10274.87|10274.87|10274.87|10274.87|10274.87|10274.87|10274.87|10274.87|0
1643196130000|2022-01-26 11:22:10|10273.46|10273.46|10273.46|10273.46|10273.46|10273.46|10273.46|10273.46|0
1643196210000|2022-01-26 11:23:30|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|0
1643196240000|2022-01-26 11:24:00|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|0
1643196300000|2022-01-26 11:25:00|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|0
1643196330000|2022-01-26 11:25:30|10272.59|10272.59|10272.59|10272.59|10272.59|10272.59|10272.59|10272.59|0
1643196350000|2022-01-26 11:25:50|10273.32|10273.32|10274.04|10274.04|10274.04|10274.04|10273.32|10273.32|0
1643196370000|2022-01-26 11:26:10|10272.84|10272.84|10272.84|10272.84|10272.84|10272.84|10272.84|10272.84|0
1643196410000|2022-01-26 11:26:50|10273.57|10273.57|10273.57|10273.57|10273.57|10273.57|10273.57|10273.57|0
1643196430000|2022-01-26 11:27:10|10274.3|10274.3|10276.22|10276.22|10276.22|10276.22|10274.3|10274.3|0
1643196440000|2022-01-26 11:27:20|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|0
1643196450000|2022-01-26 11:27:30|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|0
1643196460000|2022-01-26 11:27:40|10272.75|10272.75|10272.75|10272.75|10272.75|10272.75|10272.75|10272.75|0
1643196480000|2022-01-26 11:28:00|10272.46|10272.46|10272.46|10272.46|10272.46|10272.46|10272.46|10272.46|0
1643196520000|2022-01-26 11:28:40|10272.93|10272.93|10272.93|10272.93|10272.93|10272.93|10272.93|10272.93|0
1643196550000|2022-01-26 11:29:10|10273.4|10273.4|10274.67|10274.67|10274.67|10274.67|10272.93|10272.93|0
1643196560000|2022-01-26 11:29:20|10277.89|10277.89|10279.5|10279.5|10279.5|10279.5|10274.67|10274.67|0
1643196570000|2022-01-26 11:29:30|10281.1|10281.1|10281.1|10281.1|10281.1|10281.1|10281.1|10281.1|0
1643196630000|2022-01-26 11:30:30|10282.04|10282.04|10282.04|10282.04|10282.04|10282.04|10282.04|10282.04|0
1643196650000|2022-01-26 11:30:50|10282.51|10282.51|10284.12|10284.12|10284.12|10284.12|10280.9|10280.9|0
1643196670000|2022-01-26 11:31:10|10282.51|10282.51|10282.51|10282.51|10282.51|10282.51|10282.51|10282.51|0
1643196700000|2022-01-26 11:31:40|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|0
1643196710000|2022-01-26 11:31:50|10277.69|10277.69|10277.69|10277.69|10277.69|10277.69|10277.69|10277.69|0
1643196750000|2022-01-26 11:32:30|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|0
1643196770000|2022-01-26 11:32:50|10280.18|10280.18|10280.18|10280.18|10280.18|10280.18|10280.18|10280.18|0
1643196880000|2022-01-26 11:34:40|10279.6|10279.6|10279.6|10279.6|10279.6|10279.6|10279.6|10279.6|0
1643196910000|2022-01-26 11:35:10|10281.2|10281.2|10286.03|10286.03|10286.03|10286.03|10279.6|10279.6|0
1643196920000|2022-01-26 11:35:20|10287.19|10287.19|10289.38|10289.38|10289.38|10289.38|10287.19|10287.19|0
1643196930000|2022-01-26 11:35:30|10290.48|10290.48|10287.26|10287.26|10290.48|10290.48|10287.26|10287.26|0
1643196960000|2022-01-26 11:36:00|10288.71|10288.71|10290.43|10290.43|10290.43|10290.43|10287.61|10287.61|0
1643196980000|2022-01-26 11:36:20|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|0
1643197010000|2022-01-26 11:36:50|10292.31|10292.31|10291.84|10291.84|10292.31|10292.31|10291.84|10291.84|0
1643197020000|2022-01-26 11:37:00|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|0
1643197030000|2022-01-26 11:37:10|10294.03|10294.03|10293.09|10293.09|10294.03|10294.03|10293.09|10293.09|0
1643197040000|2022-01-26 11:37:20|10293.38|10293.38|10293.38|10293.38|10293.38|10293.38|10293.38|10293.38|0
1643197070000|2022-01-26 11:37:50|10291.19|10291.19|10291.19|10291.19|10291.19|10291.19|10291.19|10291.19|0
1643197090000|2022-01-26 11:38:10|10292.8|10292.8|10292.8|10292.8|10294.41|10294.41|10292.8|10292.8|0
1643197100000|2022-01-26 11:38:20|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|10294.99|0
1643197130000|2022-01-26 11:38:50|10295.46|10295.46|10295.46|10295.46|10295.46|10295.46|10295.46|10295.46|0
1643197140000|2022-01-26 11:39:00|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|0
1643197160000|2022-01-26 11:39:20|10294.95|10294.95|10294.95|10294.95|10294.95|10294.95|10294.95|10294.95|0
1643197190000|2022-01-26 11:39:50|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|0
1643197200000|2022-01-26 11:40:00|10291.93|10291.93|10291.93|10291.93|10291.93|10291.93|10291.93|10291.93|0
1643197270000|2022-01-26 11:41:10|10291.2|10291.2|10291.2|10291.2|10291.2|10291.2|10291.2|10291.2|0
1643197290000|2022-01-26 11:41:30|10287.99|10287.99|10287.99|10287.99|10287.99|10287.99|10287.99|10287.99|0
1643197300000|2022-01-26 11:41:40|10286.86|10286.86|10286.86|10286.86|10286.86|10286.86|10286.86|10286.86|0
1643197360000|2022-01-26 11:42:40|10283.64|10283.64|10283.64|10283.64|10283.64|10283.64|10283.64|10283.64|0
1643197380000|2022-01-26 11:43:00|10282.55|10282.55|10280.94|10280.94|10282.55|10282.55|10280.94|10280.94|0
1643197430000|2022-01-26 11:43:50|10280.47|10280.47|10280.94|10280.94|10280.94|10280.94|10280.47|10280.47|0
1643197480000|2022-01-26 11:44:40|10281.88|10281.88|10281.88|10281.88|10281.88|10281.88|10281.88|10281.88|0
1643197500000|2022-01-26 11:45:00|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|0
1643197530000|2022-01-26 11:45:30|10280.49|10280.49|10280.49|10280.49|10280.49|10280.49|10280.49|10280.49|0
1643197540000|2022-01-26 11:45:40|10282.75|10282.75|10282.75|10282.75|10282.75|10282.75|10282.75|10282.75|0
1643197620000|2022-01-26 11:47:00|10282.17|10282.17|10282.17|10282.17|10282.17|10282.17|10282.17|10282.17|0
1643197710000|2022-01-26 11:48:30|10283.26|10283.26|10283.26|10283.26|10283.26|10283.26|10283.26|10283.26|0
1643197770000|2022-01-26 11:49:30|10284.87|10284.87|10287.42|10287.42|10287.42|10287.42|10284.87|10284.87|0
1643197800000|2022-01-26 11:50:00|10286.55|10286.55|10286.55|10286.55|10286.55|10286.55|10286.55|10286.55|0
1643197840000|2022-01-26 11:50:40|10288.74|10288.74|10288.74|10288.74|10288.74|10288.74|10288.74|10288.74|0
1643197850000|2022-01-26 11:50:50|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|0
1643197860000|2022-01-26 11:51:00|10290.56|10290.56|10292.44|10292.44|10292.44|10292.44|10290.56|10290.56|0
1643197870000|2022-01-26 11:51:10|10293.31|10293.31|10298.14|10298.14|10298.14|10298.14|10293.31|10293.31|0
1643197900000|2022-01-26 11:51:40|10299.75|10299.75|10299.75|10299.75|10299.75|10299.75|10299.75|10299.75|0
1643197920000|2022-01-26 11:52:00|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|0
1643197930000|2022-01-26 11:52:10|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|0
1643197940000|2022-01-26 11:52:20|10297.04|10297.04|10297.04|10297.04|10297.04|10297.04|10297.04|10297.04|0
1643197960000|2022-01-26 11:52:40|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|0
1643197980000|2022-01-26 11:53:00|10293.24|10293.24|10293.24|10293.24|10293.24|10293.24|10293.24|10293.24|0
1643198000000|2022-01-26 11:53:20|10294.34|10294.34|10294.34|10294.34|10294.34|10294.34|10294.34|10294.34|0
1643198010000|2022-01-26 11:53:30|10293.87|10293.87|10292.93|10292.93|10293.87|10293.87|10292.93|10292.93|0
1643198040000|2022-01-26 11:54:00|10292.64|10292.64|10292.64|10292.64|10292.64|10292.64|10292.64|10292.64|0
1643198050000|2022-01-26 11:54:10|10292.06|10292.06|10292.06|10292.06|10292.06|10292.06|10292.06|10292.06|0
1643198090000|2022-01-26 11:54:50|10293.15|10293.15|10293.15|10293.15|10293.15|10293.15|10293.15|10293.15|0
1643198120000|2022-01-26 11:55:20|10294.25|10294.25|10295.86|10295.86|10295.86|10295.86|10294.25|10294.25|0
1643198140000|2022-01-26 11:55:40|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|0
1643198190000|2022-01-26 11:56:30|10293.12|10293.12|10293.12|10293.12|10293.12|10293.12|10293.12|10293.12|0
1643198230000|2022-01-26 11:57:10|10293.99|10293.99|10293.99|10293.99|10293.99|10293.99|10293.99|10293.99|0
1643198280000|2022-01-26 11:58:00|10292.9|10292.9|10292.9|10292.9|10292.9|10292.9|10292.9|10292.9|0
1643198310000|2022-01-26 11:58:30|10291.77|10291.77|10291.77|10291.77|10291.77|10291.77|10291.77|10291.77|0
1643198340000|2022-01-26 11:59:00|10291.48|10291.48|10294.18|10294.18|10294.18|10294.18|10291.48|10291.48|0
1643198350000|2022-01-26 11:59:10|10298.81|10298.81|10299.39|10299.39|10299.39|10299.39|10298.81|10298.81|0
1643198360000|2022-01-26 11:59:20|10300.67|10300.67|10303.9|10303.9|10303.9|10303.9|10300.67|10300.67|0
1643198370000|2022-01-26 11:59:30|10305|10305|10307.55|10307.55|10307.55|10307.55|10305|10305|0
1643198380000|2022-01-26 11:59:40|10308.64|10308.64|10311.41|10311.41|10311.41|10311.41|10308.64|10308.64|0
1643198400000|2022-01-26 12:00:00|10313.29|10313.29|10313.29|10313.29|10313.29|10313.29|10313.29|10313.29|0
1643198410000|2022-01-26 12:00:10|10312.82|10312.82|10312.82|10312.82|10312.82|10312.82|10312.82|10312.82|0
1643198450000|2022-01-26 12:00:50|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|10311.95|0
1643198470000|2022-01-26 12:01:10|10307.13|10307.13|10306.03|10306.03|10307.13|10307.13|10306.03|10306.03|0
1643198480000|2022-01-26 12:01:20|10305.74|10305.74|10305.74|10305.74|10305.74|10305.74|10305.74|10305.74|0
1643198520000|2022-01-26 12:02:00|10302.46|10302.46|10302.46|10302.46|10302.46|10302.46|10302.46|10302.46|0
1643198530000|2022-01-26 12:02:10|10304.07|10304.07|10304.07|10304.07|10304.07|10304.07|10304.07|10304.07|0
1643198540000|2022-01-26 12:02:20|10301.25|10301.25|10299.06|10299.06|10301.25|10301.25|10299.06|10299.06|0
1643198550000|2022-01-26 12:02:30|10302.28|10302.28|10303.89|10303.89|10303.89|10303.89|10302.28|10302.28|0
1643198560000|2022-01-26 12:02:40|10302.79|10302.79|10302.79|10302.79|10302.79|10302.79|10302.79|10302.79|0
1643198580000|2022-01-26 12:03:00|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|0
1643198590000|2022-01-26 12:03:10|10303.44|10303.44|10298.61|10298.61|10303.44|10303.44|10298.61|10298.61|0
1643198600000|2022-01-26 12:03:20|10300.22|10300.22|10300.22|10300.22|10301.83|10301.83|10300.22|10300.22|0
1643198630000|2022-01-26 12:03:50|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|0
1643198640000|2022-01-26 12:04:00|10295.02|10295.02|10295.02|10295.02|10295.02|10295.02|10295.02|10295.02|0
1643198650000|2022-01-26 12:04:10|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|0
1643198660000|2022-01-26 12:04:20|10293.19|10293.19|10293.19|10293.19|10293.19|10293.19|10293.19|10293.19|0
1643198670000|2022-01-26 12:04:30|10292.47|10292.47|10287.94|10287.94|10293.19|10293.19|10287.21|10287.21|0
1643198730000|2022-01-26 12:05:30|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|0
1643198800000|2022-01-26 12:06:40|10288.7|10288.7|10290.31|10290.31|10290.31|10290.31|10288.7|10288.7|0
1643198810000|2022-01-26 12:06:50|10289.84|10289.84|10290.94|10290.94|10290.94|10290.94|10289.84|10289.84|0
1643198820000|2022-01-26 12:07:00|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|0
1643198870000|2022-01-26 12:07:50|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|10292.07|0
1643198890000|2022-01-26 12:08:10|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|0
1643198960000|2022-01-26 12:09:20|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|0
1643198970000|2022-01-26 12:09:30|10294.78|10294.78|10294.78|10294.78|10294.78|10294.78|10294.78|10294.78|0
1643199020000|2022-01-26 12:10:20|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|0
1643199060000|2022-01-26 12:11:00|10294.87|10294.87|10294.87|10294.87|10294.87|10294.87|10294.87|10294.87|0
1643199080000|2022-01-26 12:11:20|10296.48|10296.48|10296.48|10296.48|10296.48|10296.48|10296.48|10296.48|0
1643199100000|2022-01-26 12:11:40|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|0
1643199110000|2022-01-26 12:11:50|10297.8|10297.8|10296.19|10296.19|10297.8|10297.8|10296.19|10296.19|0
1643199120000|2022-01-26 12:12:00|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|0
1643199140000|2022-01-26 12:12:20|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|0
1643199150000|2022-01-26 12:12:30|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|0
1643199200000|2022-01-26 12:13:20|10300.16|10300.16|10300.3|10300.3|10300.3|10300.3|10298.56|10298.56|0
1643199210000|2022-01-26 12:13:30|10299.57|10299.57|10300.3|10300.3|10300.3|10300.3|10299.57|10299.57|0
1643199240000|2022-01-26 12:14:00|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|0
1643199250000|2022-01-26 12:14:10|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|0
1643199300000|2022-01-26 12:15:00|10299.57|10299.57|10300.98|10300.98|10300.98|10300.98|10299.57|10299.57|0
1643199320000|2022-01-26 12:15:20|10298.79|10298.79|10296.51|10296.51|10298.79|10298.79|10296.51|10296.51|0
1643199340000|2022-01-26 12:15:40|10298.12|10298.12|10298.12|10298.12|10298.12|10298.12|10298.12|10298.12|0
1643199400000|2022-01-26 12:16:40|10296.92|10296.92|10295.27|10295.27|10296.92|10296.92|10295.27|10295.27|0
1643199410000|2022-01-26 12:16:50|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|0
1643199420000|2022-01-26 12:17:00|10295.82|10295.82|10294.7|10294.7|10295.82|10295.82|10294.7|10294.7|0
1643199430000|2022-01-26 12:17:10|10293.6|10293.6|10294.7|10294.7|10294.7|10294.7|10293.6|10293.6|0
1643199480000|2022-01-26 12:18:00|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|0
1643199520000|2022-01-26 12:18:40|10298.49|10298.49|10298.49|10298.49|10298.49|10298.49|10298.49|10298.49|0
1643199530000|2022-01-26 12:18:50|10295.28|10295.28|10295.28|10295.28|10295.28|10295.28|10295.28|10295.28|0
1643199540000|2022-01-26 12:19:00|10293.67|10293.67|10293.67|10293.67|10293.67|10293.67|10293.67|10293.67|0
1643199560000|2022-01-26 12:19:20|10292.06|10292.06|10290.45|10290.45|10292.06|10292.06|10290.45|10290.45|0
1643199570000|2022-01-26 12:19:30|10289.73|10289.73|10289.73|10289.73|10289.73|10289.73|10289.73|10289.73|0
1643199580000|2022-01-26 12:19:40|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|10290.45|10290.45|0
1643199600000|2022-01-26 12:20:00|10290.45|10290.45|10292.64|10292.64|10292.64|10292.64|10290.45|10290.45|0
1643199610000|2022-01-26 12:20:10|10289.43|10289.43|10289.43|10289.43|10289.43|10289.43|10289.43|10289.43|0
1643199620000|2022-01-26 12:20:20|10287.82|10287.82|10287.82|10287.82|10287.82|10287.82|10287.82|10287.82|0
1643199630000|2022-01-26 12:20:30|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|0
1643199640000|2022-01-26 12:20:40|10287.67|10287.67|10287.67|10287.67|10287.67|10287.67|10287.67|10287.67|0
1643199650000|2022-01-26 12:20:50|10286.94|10286.94|10290.15|10290.15|10290.15|10290.15|10286.94|10286.94|0
1643199660000|2022-01-26 12:21:00|10290.88|10290.88|10289.06|10289.06|10290.88|10290.88|10289.06|10289.06|0
1643199690000|2022-01-26 12:21:30|10289.64|10289.64|10289.64|10289.64|10289.64|10289.64|10289.64|10289.64|0
1643199700000|2022-01-26 12:21:40|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|0
1643199710000|2022-01-26 12:21:50|10288.12|10288.12|10287.65|10287.65|10289.06|10289.06|10287.65|10287.65|0
1643199750000|2022-01-26 12:22:30|10289.26|10289.26|10289.26|10289.26|10289.26|10289.26|10289.26|10289.26|0
1643199780000|2022-01-26 12:23:00|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|0
1643199790000|2022-01-26 12:23:10|10291.92|10291.92|10290.98|10290.98|10291.92|10291.92|10290.98|10290.98|0
1643199880000|2022-01-26 12:24:40|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|0
1643199890000|2022-01-26 12:24:50|10287.18|10287.18|10287.18|10287.18|10287.18|10287.18|10287.18|10287.18|0
1643200020000|2022-01-26 12:27:00|10285.57|10285.57|10285.57|10285.57|10285.57|10285.57|10285.57|10285.57|0
1643200130000|2022-01-26 12:28:50|10283.96|10283.96|10283.96|10283.96|10283.96|10283.96|10283.96|10283.96|0
1643200200000|2022-01-26 12:30:00|10283.24|10283.24|10283.24|10283.24|10283.24|10283.24|10283.24|10283.24|0
1643200210000|2022-01-26 12:30:10|10285.43|10285.43|10284.8|10284.8|10285.43|10285.43|10284.33|10284.33|0
1643200260000|2022-01-26 12:31:00|10284.51|10284.51|10284.51|10284.51|10284.51|10284.51|10284.51|10284.51|0
1643200320000|2022-01-26 12:32:00|10284.22|10284.22|10282.61|10282.61|10284.22|10284.22|10282.61|10282.61|0
1643200340000|2022-01-26 12:32:20|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|10280.42|0
1643200380000|2022-01-26 12:33:00|10275.13|10275.13|10274.55|10274.55|10275.13|10275.13|10274.55|10274.55|0
1643200390000|2022-01-26 12:33:10|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|0
1643200430000|2022-01-26 12:33:50|10272.65|10272.65|10272.65|10272.65|10272.65|10272.65|10272.65|10272.65|0
1643200460000|2022-01-26 12:34:20|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|0
1643200480000|2022-01-26 12:34:40|10273.09|10273.09|10274.18|10274.18|10274.18|10274.18|10273.09|10273.09|0
1643200490000|2022-01-26 12:34:50|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|10277.47|0
1643200500000|2022-01-26 12:35:00|10277.18|10277.18|10275.57|10275.57|10277.18|10277.18|10274.99|10274.99|0
1643200510000|2022-01-26 12:35:10|10274.84|10274.84|10275.13|10275.13|10275.13|10275.13|10274.84|10274.84|0
1643200520000|2022-01-26 12:35:20|10276.07|10276.07|10276.07|10276.07|10276.07|10276.07|10276.07|10276.07|0
1643200530000|2022-01-26 12:35:30|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|0
1643200650000|2022-01-26 12:37:30|10278.19|10278.19|10278.19|10278.19|10278.19|10278.19|10278.19|10278.19|0
1643200710000|2022-01-26 12:38:30|10277.72|10277.72|10277.72|10277.72|10277.72|10277.72|10277.72|10277.72|0
1643200720000|2022-01-26 12:38:40|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|0
1643200770000|2022-01-26 12:39:30|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|0
1643200810000|2022-01-26 12:40:10|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|10281.25|0
1643200850000|2022-01-26 12:40:50|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|0
1643200910000|2022-01-26 12:41:50|10279.87|10279.87|10279.87|10279.87|10279.87|10279.87|10279.87|10279.87|0
1643200920000|2022-01-26 12:42:00|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|0
1643200970000|2022-01-26 12:42:50|10280.24|10280.24|10280.96|10280.96|10280.96|10280.96|10280.24|10280.24|0
1643200980000|2022-01-26 12:43:00|10280.02|10280.02|10280.02|10280.02|10280.02|10280.02|10280.02|10280.02|0
1643201010000|2022-01-26 12:43:30|10278.42|10278.42|10276.34|10276.34|10278.42|10278.42|10276.34|10276.34|0
1643201020000|2022-01-26 12:43:40|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|0
1643201030000|2022-01-26 12:43:50|10275.71|10275.71|10275.71|10275.71|10275.71|10275.71|10275.71|10275.71|0
1643201100000|2022-01-26 12:45:00|10277.32|10277.32|10278.74|10278.74|10278.74|10278.74|10275.71|10275.71|0
1643201110000|2022-01-26 12:45:10|10279.32|10279.32|10279.61|10279.61|10279.61|10279.61|10279.32|10279.32|0
1643201120000|2022-01-26 12:45:20|10280.77|10280.77|10280.77|10280.77|10280.77|10280.77|10280.77|10280.77|0
1643201140000|2022-01-26 12:45:40|10281.93|10281.93|10283.9|10283.9|10283.9|10283.9|10281.93|10281.93|0
1643201150000|2022-01-26 12:45:50|10284.84|10284.84|10285.13|10285.13|10285.13|10285.13|10284.84|10284.84|0
1643201160000|2022-01-26 12:46:00|10284.55|10284.55|10284.25|10284.25|10284.55|10284.55|10284.25|10284.25|0
1643201200000|2022-01-26 12:46:40|10284.98|10284.98|10284.98|10284.98|10284.98|10284.98|10284.98|10284.98|0
1643201220000|2022-01-26 12:47:00|10283.89|10283.89|10283.42|10283.42|10283.89|10283.89|10283.42|10283.42|0
1643201280000|2022-01-26 12:48:00|10284.87|10284.87|10286.01|10286.01|10286.01|10286.01|10284.4|10284.4|0
1643201340000|2022-01-26 12:49:00|10287.42|10287.42|10289.03|10289.03|10289.03|10289.03|10287.42|10287.42|0
1643201350000|2022-01-26 12:49:10|10290.19|10290.19|10290.19|10290.19|10290.19|10290.19|10290.19|10290.19|0
1643201400000|2022-01-26 12:50:00|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|0
1643201420000|2022-01-26 12:50:20|10292.89|10292.89|10293.62|10293.62|10293.62|10293.62|10292.89|10292.89|0
1643201460000|2022-01-26 12:51:00|10294.72|10294.72|10294.72|10294.72|10294.72|10294.72|10294.72|10294.72|0
1643201470000|2022-01-26 12:51:10|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|0
1643201560000|2022-01-26 12:52:40|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|0
1643201580000|2022-01-26 12:53:00|10296.9|10296.9|10296.9|10296.9|10296.9|10296.9|10296.9|10296.9|0
1643201600000|2022-01-26 12:53:20|10297.63|10297.63|10298.23|10298.23|10298.23|10298.23|10297.63|10297.63|0
1643201620000|2022-01-26 12:53:40|10296.62|10296.62|10297.56|10297.56|10297.56|10297.56|10296.62|10296.62|0
1643201720000|2022-01-26 12:55:20|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|10295.95|0
1643201730000|2022-01-26 12:55:30|10293.76|10293.76|10295.95|10295.95|10295.95|10295.95|10293.76|10293.76|0
1643201760000|2022-01-26 12:56:00|10294.34|10294.34|10292.73|10292.73|10294.34|10294.34|10292.73|10292.73|0
1643201800000|2022-01-26 12:56:40|10292|10292|10290.88|10290.88|10292|10292|10290.88|10290.88|0
1643201810000|2022-01-26 12:56:50|10289.75|10289.75|10289.75|10289.75|10289.75|10289.75|10289.75|10289.75|0
1643201820000|2022-01-26 12:57:00|10289.46|10289.46|10289.17|10289.17|10289.46|10289.46|10289.17|10289.17|0
1643201830000|2022-01-26 12:57:10|10290.26|10290.26|10289.14|10289.14|10290.26|10290.26|10289.14|10289.14|0
1643201900000|2022-01-26 12:58:20|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|0
1643201910000|2022-01-26 12:58:30|10287.73|10287.73|10287|10287|10287.73|10287.73|10287|10287|0
1643201920000|2022-01-26 12:58:40|10286.27|10286.27|10286.27|10286.27|10286.27|10286.27|10286.27|10286.27|0
1643201940000|2022-01-26 12:59:00|10287|10287|10287|10287|10287|10287|10287|10287|0
1643201950000|2022-01-26 12:59:10|10287.47|10287.47|10287.47|10287.47|10287.47|10287.47|10287.47|10287.47|0
1643201980000|2022-01-26 12:59:40|10285.86|10285.86|10285.86|10285.86|10285.86|10285.86|10285.86|10285.86|0
1643201990000|2022-01-26 12:59:50|10286.96|10286.96|10286.96|10286.96|10286.96|10286.96|10286.96|10286.96|0
1643202000000|2022-01-26 13:00:00|10286.67|10286.67|10286.96|10286.96|10287.25|10287.25|10286.67|10286.67|0
1643202010000|2022-01-26 13:00:10|10285.35|10285.35|10285.35|10285.35|10285.35|10285.35|10285.35|10285.35|0
1643202030000|2022-01-26 13:00:30|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|0
1643202070000|2022-01-26 13:01:10|10284.33|10284.33|10285.43|10285.43|10285.43|10285.43|10284.33|10284.33|0
1643202100000|2022-01-26 13:01:40|10285.9|10285.9|10286.5|10286.5|10286.5|10286.5|10285.9|10285.9|0
1643202110000|2022-01-26 13:01:50|10286.21|10286.21|10286.21|10286.21|10287.33|10287.33|10286.21|10286.21|0
1643202140000|2022-01-26 13:02:20|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|0
1643202150000|2022-01-26 13:02:30|10286.86|10286.86|10286.86|10286.86|10286.86|10286.86|10286.86|10286.86|0
1643202200000|2022-01-26 13:03:20|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|0
1643202240000|2022-01-26 13:04:00|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|0
1643202250000|2022-01-26 13:04:10|10286.89|10286.89|10286.89|10286.89|10286.89|10286.89|10286.89|10286.89|0
1643202290000|2022-01-26 13:04:50|10287.83|10287.83|10287.83|10287.83|10287.83|10287.83|10287.83|10287.83|0
1643202300000|2022-01-26 13:05:00|10288.56|10288.56|10288.56|10288.56|10288.56|10288.56|10288.56|10288.56|0
1643202310000|2022-01-26 13:05:10|10288.85|10288.85|10288.85|10288.85|10288.85|10288.85|10288.85|10288.85|0
1643202360000|2022-01-26 13:06:00|10288.38|10288.38|10289.98|10289.98|10289.98|10289.98|10288.38|10288.38|0
1643202370000|2022-01-26 13:06:10|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|0
1643202410000|2022-01-26 13:06:50|10292.72|10292.72|10291.59|10291.59|10292.72|10292.72|10291.59|10291.59|0
1643202430000|2022-01-26 13:07:10|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|10292.72|0
1643202470000|2022-01-26 13:07:50|10291.11|10291.11|10290.17|10290.17|10291.11|10291.11|10290.17|10290.17|0
1643202480000|2022-01-26 13:08:00|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|0
1643202600000|2022-01-26 13:10:00|10287.44|10287.44|10288.56|10288.56|10288.56|10288.56|10287.44|10287.44|0
1643202620000|2022-01-26 13:10:20|10287.44|10287.44|10287.44|10287.44|10287.44|10287.44|10287.44|10287.44|0
1643202630000|2022-01-26 13:10:30|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|0
1643202640000|2022-01-26 13:10:40|10285.76|10285.76|10285.76|10285.76|10285.76|10285.76|10285.76|10285.76|0
1643202650000|2022-01-26 13:10:50|10285.47|10285.47|10285.47|10285.47|10285.47|10285.47|10285.47|10285.47|0
1643202660000|2022-01-26 13:11:00|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|0
1643202670000|2022-01-26 13:11:10|10287.69|10287.69|10286.57|10286.57|10287.69|10287.69|10286.57|10286.57|0
1643202680000|2022-01-26 13:11:20|10285.99|10285.99|10285.99|10285.99|10285.99|10285.99|10285.99|10285.99|0
1643202690000|2022-01-26 13:11:30|10285.26|10285.26|10285.99|10285.99|10285.99|10285.99|10285.26|10285.26|0
1643202760000|2022-01-26 13:12:40|10284.89|10284.89|10284.89|10284.89|10284.89|10284.89|10284.89|10284.89|0
1643202780000|2022-01-26 13:13:00|10284.6|10284.6|10284.6|10284.6|10284.6|10284.6|10284.6|10284.6|0
1643202790000|2022-01-26 13:13:10|10286.21|10286.21|10287.52|10287.52|10287.52|10287.52|10286.21|10286.21|0
1643202820000|2022-01-26 13:13:40|10288.46|10288.46|10288.46|10288.46|10288.46|10288.46|10288.46|10288.46|0
1643202840000|2022-01-26 13:14:00|10289.58|10289.58|10287|10287|10289.58|10289.58|10287|10287|0
1643202850000|2022-01-26 13:14:10|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|0
1643202880000|2022-01-26 13:14:40|10289.74|10289.74|10290.67|10290.67|10290.67|10290.67|10289.74|10289.74|0
1643202900000|2022-01-26 13:15:00|10290.8|10290.8|10292.99|10292.99|10292.99|10292.99|10290.8|10290.8|0
1643202910000|2022-01-26 13:15:10|10291.86|10291.86|10291.86|10291.86|10291.86|10291.86|10291.86|10291.86|0
1643202950000|2022-01-26 13:15:50|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|0
1643202990000|2022-01-26 13:16:30|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|0
1643203020000|2022-01-26 13:17:00|10296.69|10296.69|10296.69|10296.69|10296.69|10296.69|10296.69|10296.69|0
1643203080000|2022-01-26 13:18:00|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|0
1643203090000|2022-01-26 13:18:10|10302.92|10302.92|10300.86|10300.86|10302.92|10302.92|10299.7|10299.7|0
1643203100000|2022-01-26 13:18:20|10299.25|10299.25|10299.25|10299.25|10299.25|10299.25|10299.25|10299.25|0
1643203130000|2022-01-26 13:18:50|10300.86|10300.86|10304.08|10304.08|10304.08|10304.08|10300.86|10300.86|0
1643203140000|2022-01-26 13:19:00|10305.17|10305.17|10305.17|10305.17|10305.17|10305.17|10305.17|10305.17|0
1643203160000|2022-01-26 13:19:20|10303.57|10303.57|10303.57|10303.57|10303.57|10303.57|10303.57|10303.57|0
1643203170000|2022-01-26 13:19:30|10301.96|10301.96|10299.89|10299.89|10301.96|10301.96|10299.89|10299.89|0
1643203180000|2022-01-26 13:19:40|10301.02|10301.02|10301.02|10301.02|10301.02|10301.02|10299.89|10299.89|0
1643203200000|2022-01-26 13:20:00|10301.75|10301.75|10301.75|10301.75|10301.75|10301.75|10301.75|10301.75|0
1643203250000|2022-01-26 13:20:50|10300.14|10300.14|10297.4|10297.4|10300.14|10300.14|10297.4|10297.4|0
1643203260000|2022-01-26 13:21:00|10297.11|10297.11|10297.77|10297.77|10299.85|10299.85|10297.11|10297.11|0
1643203280000|2022-01-26 13:21:20|10299.38|10299.38|10299.38|10299.38|10299.38|10299.38|10299.38|10299.38|0
1643203320000|2022-01-26 13:22:00|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|10297.19|0
1643203360000|2022-01-26 13:22:40|10295.78|10295.78|10295.78|10295.78|10295.78|10295.78|10295.78|10295.78|0
1643203370000|2022-01-26 13:22:50|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|0
1643203470000|2022-01-26 13:24:30|10293.23|10293.23|10295.56|10295.56|10295.56|10295.56|10293.23|10293.23|0
1643203510000|2022-01-26 13:25:10|10296.66|10296.66|10296.66|10296.66|10296.66|10296.66|10296.66|10296.66|0
1643203560000|2022-01-26 13:26:00|10294.47|10294.47|10295.34|10295.34|10295.34|10295.34|10294.47|10294.47|0
1643203600000|2022-01-26 13:26:40|10296.95|10296.95|10296.95|10296.95|10296.95|10296.95|10296.95|10296.95|0
1643203670000|2022-01-26 13:27:50|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|0
1643203680000|2022-01-26 13:28:00|10300.16|10300.16|10300.16|10300.16|10300.16|10300.16|10298.56|10298.56|0
1643203690000|2022-01-26 13:28:10|10299.87|10299.87|10299.87|10299.87|10299.87|10299.87|10299.87|10299.87|0
1643203700000|2022-01-26 13:28:20|10301.75|10301.75|10301.75|10301.75|10301.75|10301.75|10301.75|10301.75|0
1643203730000|2022-01-26 13:28:50|10301.03|10301.03|10301.03|10301.03|10301.03|10301.03|10301.03|10301.03|0
1643203750000|2022-01-26 13:29:10|10302.48|10302.48|10303.21|10303.21|10303.21|10303.21|10302.48|10302.48|0
1643203800000|2022-01-26 13:30:00|10303.5|10303.5|10303.79|10303.79|10303.79|10303.79|10303.5|10303.5|0
1643203820000|2022-01-26 13:30:20|10304.37|10304.37|10305.24|10305.24|10305.24|10305.24|10304.37|10304.37|0
1643203850000|2022-01-26 13:30:50|10306.85|10306.85|10309.55|10309.55|10309.55|10309.55|10306.85|10306.85|0
1643203860000|2022-01-26 13:31:00|10307.94|10307.94|10305.21|10305.21|10309.55|10309.55|10305.21|10305.21|0
1643203910000|2022-01-26 13:31:50|10305.68|10305.68|10305.1|10305.1|10305.68|10305.68|10305.1|10305.1|0
1643203950000|2022-01-26 13:32:30|10304|10304|10304|10304|10304|10304|10304|10304|0
1643203960000|2022-01-26 13:32:40|10303.53|10303.53|10303.53|10303.53|10303.53|10303.53|10303.53|10303.53|0
1643204000000|2022-01-26 13:33:20|10303.24|10303.24|10302.77|10302.77|10303.24|10303.24|10302.77|10302.77|0
1643204020000|2022-01-26 13:33:40|10301.68|10301.68|10301.68|10301.68|10301.68|10301.68|10301.68|10301.68|0
1643204030000|2022-01-26 13:33:50|10302.62|10302.62|10302.62|10302.62|10302.62|10302.62|10302.62|10302.62|0
1643204040000|2022-01-26 13:34:00|10301.01|10301.01|10301.01|10301.01|10301.01|10301.01|10301.01|10301.01|0
1643204050000|2022-01-26 13:34:10|10300.07|10300.07|10298.61|10298.61|10300.07|10300.07|10298.61|10298.61|0
1643204060000|2022-01-26 13:34:20|10298.32|10298.32|10298.32|10298.32|10298.32|10298.32|10298.32|10298.32|0
1643204080000|2022-01-26 13:34:40|10297.85|10297.85|10297.85|10297.85|10297.85|10297.85|10297.85|10297.85|0
1643204090000|2022-01-26 13:34:50|10296.76|10296.76|10296.76|10296.76|10296.76|10296.76|10296.76|10296.76|0
1643204100000|2022-01-26 13:35:00|10297.85|10297.85|10298.95|10298.95|10298.95|10298.95|10297.85|10297.85|0
1643204110000|2022-01-26 13:35:10|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|0
1643204120000|2022-01-26 13:35:20|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|0
1643204130000|2022-01-26 13:35:30|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|10298.48|0
1643204160000|2022-01-26 13:36:00|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|0
1643204190000|2022-01-26 13:36:30|10297.32|10297.32|10297.32|10297.32|10297.32|10297.32|10297.32|10297.32|0
1643204200000|2022-01-26 13:36:40|10296.22|10296.22|10295.75|10295.75|10296.22|10296.22|10295.75|10295.75|0
1643204230000|2022-01-26 13:37:10|10294.3|10294.3|10292.69|10292.69|10294.3|10294.3|10292.69|10292.69|0
1643204270000|2022-01-26 13:37:50|10293.79|10293.79|10293.79|10293.79|10293.79|10293.79|10293.79|10293.79|0
1643204280000|2022-01-26 13:38:00|10292.18|10292.18|10292.18|10292.18|10292.18|10292.18|10292.18|10292.18|0
1643204310000|2022-01-26 13:38:30|10290.57|10290.57|10288.96|10288.96|10290.57|10290.57|10288.96|10288.96|0
1643204320000|2022-01-26 13:38:40|10287.8|10287.8|10287.8|10287.8|10287.8|10287.8|10286.19|10286.19|0
1643204340000|2022-01-26 13:39:00|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|10287.33|0
1643204390000|2022-01-26 13:39:50|10285.41|10285.41|10285.41|10285.41|10285.41|10285.41|10285.41|10285.41|0
1643204440000|2022-01-26 13:40:40|10285.09|10285.09|10285.09|10285.09|10285.09|10285.09|10285.09|10285.09|0
1643204450000|2022-01-26 13:40:50|10282.9|10282.9|10282.31|10282.31|10282.9|10282.9|10282.31|10282.31|0
1643204460000|2022-01-26 13:41:00|10281.73|10281.73|10282.61|10282.61|10282.61|10282.61|10281.73|10281.73|0
1643204480000|2022-01-26 13:41:20|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|0
1643204500000|2022-01-26 13:41:40|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|10282.76|0
1643204520000|2022-01-26 13:42:00|10287.39|10287.39|10288.99|10288.99|10288.99|10288.99|10287.39|10287.39|0
1643204530000|2022-01-26 13:42:10|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|0
1643204570000|2022-01-26 13:42:50|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|10290.92|0
1643204580000|2022-01-26 13:43:00|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|10291.5|0
1643204630000|2022-01-26 13:43:50|10290.41|10290.41|10290.41|10290.41|10290.41|10290.41|10290.41|10290.41|0
1643204640000|2022-01-26 13:44:00|10290.88|10290.88|10290.88|10290.88|10290.88|10290.88|10290.88|10290.88|0
1643204650000|2022-01-26 13:44:10|10292.01|10292.01|10291.35|10291.35|10292.01|10292.01|10290.88|10290.88|0
1643204720000|2022-01-26 13:45:20|10293.6|10293.6|10292.47|10292.47|10293.6|10293.6|10289.74|10289.74|0
1643204730000|2022-01-26 13:45:30|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|10288.13|10288.13|0
1643204750000|2022-01-26 13:45:50|10292.96|10292.96|10292.96|10292.96|10292.96|10292.96|10292.96|10292.96|0
1643204760000|2022-01-26 13:46:00|10294.08|10294.08|10291.59|10291.59|10294.08|10294.08|10290.87|10290.87|0
1643204800000|2022-01-26 13:46:40|10293.2|10293.2|10293.2|10293.2|10293.2|10293.2|10293.2|10293.2|0
1643204820000|2022-01-26 13:47:00|10294.33|10294.33|10292.08|10292.08|10294.33|10294.33|10292.08|10292.08|0
1643204830000|2022-01-26 13:47:10|10293.48|10293.48|10294.89|10294.89|10294.89|10294.89|10293.48|10293.48|0
1643204840000|2022-01-26 13:47:20|10295.83|10295.83|10296.03|10296.03|10297.44|10297.44|10295.83|10295.83|0
1643204880000|2022-01-26 13:48:00|10297.63|10297.63|10296.5|10296.5|10297.63|10297.63|10296.5|10296.5|0
1643204930000|2022-01-26 13:48:50|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|10295.41|0
1643204940000|2022-01-26 13:49:00|10295.7|10295.7|10295.7|10295.7|10295.7|10295.7|10295.7|10295.7|0
1643204950000|2022-01-26 13:49:10|10297.89|10297.89|10297.89|10297.89|10297.89|10297.89|10297.89|10297.89|0
1643204980000|2022-01-26 13:49:40|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|0
1643205020000|2022-01-26 13:50:20|10296.9|10296.9|10296.9|10296.9|10296.9|10296.9|10296.9|10296.9|0
1643205070000|2022-01-26 13:51:10|10296.18|10296.18|10296.18|10296.18|10296.18|10296.18|10296.18|10296.18|0
1643205110000|2022-01-26 13:51:50|10294.77|10294.77|10294.77|10294.77|10294.77|10294.77|10294.77|10294.77|0
1643205120000|2022-01-26 13:52:00|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|0
1643205160000|2022-01-26 13:52:40|10297.59|10297.59|10297.59|10297.59|10297.59|10297.59|10297.59|10297.59|0
1643205180000|2022-01-26 13:53:00|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|0
1643205240000|2022-01-26 13:54:00|10297.59|10297.59|10297.59|10297.59|10297.59|10297.59|10297.59|10297.59|0
1643205250000|2022-01-26 13:54:10|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|0
1643205270000|2022-01-26 13:54:30|10298.17|10298.17|10299.26|10299.26|10299.26|10299.26|10298.17|10298.17|0
1643205320000|2022-01-26 13:55:20|10299.99|10299.99|10299.99|10299.99|10299.99|10299.99|10299.99|10299.99|0
1643205330000|2022-01-26 13:55:30|10298.38|10298.38|10298.38|10298.38|10298.38|10298.38|10298.38|10298.38|0
1643205350000|2022-01-26 13:55:50|10296.77|10296.77|10296.77|10296.77|10296.77|10296.77|10296.77|10296.77|0
1643205380000|2022-01-26 13:56:20|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|0
1643205390000|2022-01-26 13:56:30|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|0
1643205410000|2022-01-26 13:56:50|10293.31|10293.31|10293.31|10293.31|10293.31|10293.31|10293.31|10293.31|0
1643205420000|2022-01-26 13:57:00|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|0
1643205500000|2022-01-26 13:58:20|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|10296.05|0
1643205540000|2022-01-26 13:59:00|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|0
1643205550000|2022-01-26 13:59:10|10293.71|10293.71|10291.62|10291.62|10294.44|10294.44|10291.62|10291.62|0
1643205590000|2022-01-26 13:59:50|10289.43|10289.43|10289.43|10289.43|10289.43|10289.43|10289.43|10289.43|0
1643205610000|2022-01-26 14:00:10|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|0
1643205620000|2022-01-26 14:00:20|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|0
1643205630000|2022-01-26 14:00:30|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|10293.62|0
1643205660000|2022-01-26 14:01:00|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|10292.49|0
1643205760000|2022-01-26 14:02:40|10293.9|10293.9|10293.9|10293.9|10293.9|10293.9|10293.9|10293.9|0
1643205780000|2022-01-26 14:03:00|10293.03|10293.03|10293.9|10293.9|10293.9|10293.9|10293.03|10293.03|0
1643205830000|2022-01-26 14:03:50|10292.29|10292.29|10289.45|10289.45|10292.29|10292.29|10289.45|10289.45|0
1643205840000|2022-01-26 14:04:00|10287.85|10287.85|10287.85|10287.85|10287.85|10287.85|10287.85|10287.85|0
1643205850000|2022-01-26 14:04:10|10287.12|10287.12|10280.84|10280.84|10287.12|10287.12|10280.84|10280.84|0
1643205890000|2022-01-26 14:04:50|10281.93|10281.93|10281.93|10281.93|10281.93|10281.93|10281.93|10281.93|0
1643205900000|2022-01-26 14:05:00|10281.64|10281.64|10282.74|10282.74|10282.74|10282.74|10281.64|10281.64|0
1643205920000|2022-01-26 14:05:20|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|0
1643205940000|2022-01-26 14:05:40|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|0
1643205960000|2022-01-26 14:06:00|10274.34|10274.34|10273.6|10273.6|10274.34|10274.34|10271.99|10271.99|0
1643206020000|2022-01-26 14:07:00|10273.02|10273.02|10273.02|10273.02|10273.02|10273.02|10273.02|10273.02|0
1643206030000|2022-01-26 14:07:10|10274.63|10274.63|10273.02|10273.02|10274.63|10274.63|10273.02|10273.02|0
1643206080000|2022-01-26 14:08:00|10272.73|10272.73|10272.73|10272.73|10272.73|10272.73|10272.73|10272.73|0
1643206090000|2022-01-26 14:08:10|10275.94|10275.94|10274.81|10274.81|10275.94|10275.94|10274.34|10274.34|0
1643206110000|2022-01-26 14:08:30|10275.41|10275.41|10275.41|10275.41|10275.41|10275.41|10275.41|10275.41|0
1643206120000|2022-01-26 14:08:40|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|0
1643206130000|2022-01-26 14:08:50|10274.02|10274.02|10274.02|10274.02|10274.02|10274.02|10274.02|10274.02|0
1643206170000|2022-01-26 14:09:30|10275.12|10275.12|10274.39|10274.39|10275.12|10275.12|10274.39|10274.39|0
1643206180000|2022-01-26 14:09:40|10274.71|10274.71|10273.75|10273.75|10274.71|10274.71|10273.75|10273.75|0
1643206190000|2022-01-26 14:09:50|10273.46|10273.46|10273.46|10273.46|10273.46|10273.46|10273.46|10273.46|0
1643206240000|2022-01-26 14:10:40|10276.67|10276.67|10278.34|10278.34|10278.34|10278.34|10276.67|10276.67|0
1643206270000|2022-01-26 14:11:10|10279.95|10279.95|10279.95|10279.95|10279.95|10279.95|10279.95|10279.95|0
1643206310000|2022-01-26 14:11:50|10278.34|10278.34|10276.73|10276.73|10278.34|10278.34|10276.73|10276.73|0
1643206320000|2022-01-26 14:12:00|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|10277.02|0
1643206410000|2022-01-26 14:13:30|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|0
1643206430000|2022-01-26 14:13:50|10272.92|10272.92|10272.92|10272.92|10272.92|10272.92|10272.92|10272.92|0
1643206440000|2022-01-26 14:14:00|10273.5|10273.5|10273.68|10273.68|10273.68|10273.68|10273.21|10273.21|0
1643206470000|2022-01-26 14:14:30|10272.74|10272.74|10271.36|10271.36|10272.74|10272.74|10270.55|10270.55|0
1643206490000|2022-01-26 14:14:50|10269.75|10269.75|10269.75|10269.75|10269.75|10269.75|10269.75|10269.75|0
1643206500000|2022-01-26 14:15:00|10269.46|10269.46|10268.86|10268.86|10269.46|10269.46|10268.86|10268.86|0
1643206550000|2022-01-26 14:15:50|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|0
1643206590000|2022-01-26 14:16:30|10267.1|10267.1|10270.32|10270.32|10270.32|10270.32|10267.1|10267.1|0
1643206610000|2022-01-26 14:16:50|10271.92|10271.92|10271.92|10271.92|10271.92|10271.92|10271.92|10271.92|0
1643206680000|2022-01-26 14:18:00|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|10271.33|0
1643206690000|2022-01-26 14:18:10|10272.93|10272.93|10274.54|10274.54|10274.54|10274.54|10272.93|10272.93|0
1643206700000|2022-01-26 14:18:20|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|0
1643206750000|2022-01-26 14:19:10|10278.05|10278.05|10279.66|10279.66|10279.66|10279.66|10278.05|10278.05|0
1643206760000|2022-01-26 14:19:20|10278.05|10278.05|10274.25|10274.25|10278.05|10278.05|10274.25|10274.25|0
1643206780000|2022-01-26 14:19:40|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|0
1643206820000|2022-01-26 14:20:20|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|10274.83|0
1643206860000|2022-01-26 14:21:00|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|10275.12|0
1643206880000|2022-01-26 14:21:20|10276.73|10276.73|10278.14|10278.14|10278.14|10278.14|10276.73|10276.73|0
1643206900000|2022-01-26 14:21:40|10277.67|10277.67|10277.67|10277.67|10277.67|10277.67|10277.67|10277.67|0
1643206910000|2022-01-26 14:21:50|10279.12|10279.12|10278.4|10278.4|10279.12|10279.12|10278.4|10278.4|0
1643206940000|2022-01-26 14:22:20|10276.21|10276.21|10276.21|10276.21|10276.21|10276.21|10276.21|10276.21|0
1643206990000|2022-01-26 14:23:10|10279.49|10279.49|10280.59|10280.59|10280.59|10280.59|10279.49|10279.49|0
1643207010000|2022-01-26 14:23:30|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|0
1643207030000|2022-01-26 14:23:50|10283.29|10283.29|10283.29|10283.29|10283.29|10283.29|10283.29|10283.29|0
1643207040000|2022-01-26 14:24:00|10284.39|10284.39|10284.74|10284.74|10285.84|10285.84|10284.39|10284.39|0
1643207050000|2022-01-26 14:24:10|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|0
1643207120000|2022-01-26 14:25:20|10288.39|10288.39|10290|10290|10290|10290|10288.39|10288.39|0
1643207130000|2022-01-26 14:25:30|10292.25|10292.25|10289.73|10289.73|10292.25|10292.25|10289.51|10289.51|0
1643207150000|2022-01-26 14:25:50|10289|10289|10289|10289|10289|10289|10289|10289|0
1643207160000|2022-01-26 14:26:00|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|0
1643207170000|2022-01-26 14:26:10|10285.78|10285.78|10285.78|10285.78|10285.78|10285.78|10285.78|10285.78|0
1643207180000|2022-01-26 14:26:20|10286.88|10286.88|10286.88|10286.88|10286.88|10286.88|10286.88|10286.88|0
1643207190000|2022-01-26 14:26:30|10285.75|10285.75|10290.85|10290.85|10292.26|10292.26|10285.75|10285.75|0
1643207220000|2022-01-26 14:27:00|10291.97|10291.97|10292.44|10292.44|10292.44|10292.44|10291.97|10291.97|0
1643207280000|2022-01-26 14:28:00|10292.15|10292.15|10292.15|10292.15|10292.15|10292.15|10292.15|10292.15|0
1643207290000|2022-01-26 14:28:10|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|0
1643207300000|2022-01-26 14:28:20|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|10291.35|0
1643207310000|2022-01-26 14:28:30|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|0
1643207320000|2022-01-26 14:28:40|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|0
1643207340000|2022-01-26 14:29:00|10287.21|10287.21|10287.21|10287.21|10287.21|10287.21|10287.21|10287.21|0
1643207380000|2022-01-26 14:29:40|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|0
1643207400000|2022-01-26 14:30:00|10284.44|10284.44|10284.44|10284.44|10284.44|10284.44|10284.44|10284.44|0
1643207410000|2022-01-26 14:30:10|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|0
1643207420000|2022-01-26 14:30:20|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|0
1643207440000|2022-01-26 14:30:40|10286.16|10286.16|10288.86|10288.86|10288.86|10288.86|10286.16|10286.16|0
1643207450000|2022-01-26 14:30:50|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|0
1643207470000|2022-01-26 14:31:10|10285.64|10285.64|10285.64|10285.64|10285.64|10285.64|10285.64|10285.64|0
1643207480000|2022-01-26 14:31:20|10287.25|10287.25|10287.77|10287.77|10288.35|10288.35|10287.25|10287.25|0
1643207490000|2022-01-26 14:31:30|10288.86|10288.86|10288.86|10288.86|10288.86|10288.86|10288.86|10288.86|0
1643207500000|2022-01-26 14:31:40|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|0
1643207520000|2022-01-26 14:32:00|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|0
1643207530000|2022-01-26 14:32:10|10288.28|10288.28|10288.28|10288.28|10288.28|10288.28|10288.28|10288.28|0
1643207570000|2022-01-26 14:32:50|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|0
1643207580000|2022-01-26 14:33:00|10282.88|10282.88|10282.88|10282.88|10282.88|10282.88|10282.88|10282.88|0
1643207600000|2022-01-26 14:33:20|10284.48|10284.48|10284.48|10284.48|10284.48|10284.48|10284.48|10284.48|0
1643207620000|2022-01-26 14:33:40|10284.19|10284.19|10284.19|10284.19|10284.19|10284.19|10284.19|10284.19|0
1643207630000|2022-01-26 14:33:50|10282.59|10282.59|10278.54|10278.54|10282.59|10282.59|10278.54|10278.54|0
1643207650000|2022-01-26 14:34:10|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|0
1643207660000|2022-01-26 14:34:20|10277.21|10277.21|10277.21|10277.21|10277.21|10277.21|10277.21|10277.21|0
1643207670000|2022-01-26 14:34:30|10272.39|10272.39|10273.73|10273.73|10274|10274|10272.12|10272.12|0
1643207680000|2022-01-26 14:34:40|10272.12|10272.12|10272.12|10272.12|10272.12|10272.12|10272.12|10272.12|0
1643207690000|2022-01-26 14:34:50|10271.02|10271.02|10275.85|10275.85|10279.07|10279.07|10271.02|10271.02|0
1643207700000|2022-01-26 14:35:00|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|0
1643207710000|2022-01-26 14:35:10|10276.03|10276.03|10279.24|10279.24|10279.24|10279.24|10276.03|10276.03|0
1643207720000|2022-01-26 14:35:20|10278.65|10278.65|10278.86|10278.86|10279.58|10279.58|10278.65|10278.65|0
1643207730000|2022-01-26 14:35:30|10277.76|10277.76|10276.15|10276.15|10277.76|10277.76|10276.15|10276.15|0
1643207740000|2022-01-26 14:35:40|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|0
1643207750000|2022-01-26 14:35:50|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|0
1643207760000|2022-01-26 14:36:00|10273.08|10273.08|10273.08|10273.08|10273.08|10273.08|10273.08|10273.08|0
1643207770000|2022-01-26 14:36:10|10274.69|10274.69|10276.88|10276.88|10276.88|10276.88|10274.69|10274.69|0
1643207780000|2022-01-26 14:36:20|10278.01|10278.01|10276.4|10276.4|10278.01|10278.01|10276.4|10276.4|0
1643207790000|2022-01-26 14:36:30|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|0
1643207800000|2022-01-26 14:36:40|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|0
1643207820000|2022-01-26 14:37:00|10275.38|10275.38|10275.38|10275.38|10276.99|10276.99|10275.38|10275.38|0
1643207830000|2022-01-26 14:37:10|10276.99|10276.99|10276.99|10276.99|10276.99|10276.99|10276.99|10276.99|0
1643207840000|2022-01-26 14:37:20|10277.57|10277.57|10278.66|10278.66|10278.66|10278.66|10277.57|10277.57|0
1643207860000|2022-01-26 14:37:40|10279.76|10279.76|10279.76|10279.76|10279.76|10279.76|10279.76|10279.76|0
1643207880000|2022-01-26 14:38:00|10281.37|10281.37|10281.37|10281.37|10281.37|10281.37|10281.37|10281.37|0
1643207890000|2022-01-26 14:38:10|10280.9|10280.9|10280.9|10280.9|10280.9|10280.9|10279.29|10279.29|0
1643207900000|2022-01-26 14:38:20|10281.99|10281.99|10281.99|10281.99|10281.99|10281.99|10281.99|10281.99|0
1643207940000|2022-01-26 14:39:00|10281.7|10281.7|10284.25|10284.25|10284.25|10284.25|10281.7|10281.7|0
1643207950000|2022-01-26 14:39:10|10284.57|10284.57|10284.57|10284.57|10284.57|10284.57|10284.57|10284.57|0
1643207960000|2022-01-26 14:39:20|10283.47|10283.47|10284.44|10284.44|10284.44|10284.44|10283.47|10283.47|0
1643208000000|2022-01-26 14:40:00|10282.83|10282.83|10282.1|10282.1|10282.83|10282.83|10282.1|10282.1|0
1643208010000|2022-01-26 14:40:10|10282.83|10282.83|10282.83|10282.83|10282.83|10282.83|10282.1|10282.1|0
1643208030000|2022-01-26 14:40:30|10281.22|10281.22|10280.12|10280.12|10281.73|10281.73|10280.12|10280.12|0
1643208040000|2022-01-26 14:40:40|10278.52|10278.52|10278.52|10278.52|10278.52|10278.52|10278.52|10278.52|0
1643208070000|2022-01-26 14:41:10|10277.06|10277.06|10279.81|10279.81|10279.81|10279.81|10276.59|10276.59|0
1643208090000|2022-01-26 14:41:30|10278.2|10278.2|10278.2|10278.2|10278.2|10278.2|10278.2|10278.2|0
1643208100000|2022-01-26 14:41:40|10276.59|10276.59|10275.46|10275.46|10276.59|10276.59|10275.46|10275.46|0
1643208110000|2022-01-26 14:41:50|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|0
1643208120000|2022-01-26 14:42:00|10275.46|10275.46|10275.46|10275.46|10275.46|10275.46|10275.46|10275.46|0
1643208130000|2022-01-26 14:42:10|10274.37|10274.37|10271.2|10271.2|10274.37|10274.37|10271.2|10271.2|0
1643208140000|2022-01-26 14:42:20|10272.32|10272.32|10271.2|10271.2|10272.32|10272.32|10271.2|10271.2|0
1643208150000|2022-01-26 14:42:30|10272.8|10272.8|10272.22|10272.22|10272.8|10272.8|10272.22|10272.22|0
1643208170000|2022-01-26 14:42:50|10271.62|10271.62|10271.62|10271.62|10271.62|10271.62|10271.62|10271.62|0
1643208180000|2022-01-26 14:43:00|10271.15|10271.15|10272.76|10272.76|10272.76|10272.76|10271.15|10271.15|0
1643208240000|2022-01-26 14:44:00|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|10274.22|0
1643208250000|2022-01-26 14:44:10|10275.83|10275.83|10278.96|10278.96|10278.96|10278.96|10275.83|10275.83|0
1643208260000|2022-01-26 14:44:20|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|0
1643208270000|2022-01-26 14:44:30|10279.84|10279.84|10280.93|10280.93|10280.93|10280.93|10279.84|10279.84|0
1643208290000|2022-01-26 14:44:50|10281.4|10281.4|10286.94|10286.94|10286.94|10286.94|10281.4|10281.4|0
1643208300000|2022-01-26 14:45:00|10288.55|10288.55|10289.65|10289.65|10290.11|10290.11|10288.55|10288.55|0
1643208320000|2022-01-26 14:45:20|10291.25|10291.25|10291.25|10291.25|10291.25|10291.25|10291.25|10291.25|0
1643208340000|2022-01-26 14:45:40|10292.86|10292.86|10296.15|10296.15|10296.15|10296.15|10292.86|10292.86|0
1643208360000|2022-01-26 14:46:00|10297.09|10297.09|10297.56|10297.56|10297.56|10297.56|10297.09|10297.09|0
1643208370000|2022-01-26 14:46:10|10298.68|10298.68|10298.68|10298.68|10299.81|10299.81|10298.68|10298.68|0
1643208380000|2022-01-26 14:46:20|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|0
1643208390000|2022-01-26 14:46:30|10301.81|10301.81|10301.34|10301.34|10301.81|10301.81|10301.34|10301.34|0
1643208420000|2022-01-26 14:47:00|10300.76|10300.76|10296.61|10296.61|10300.76|10300.76|10295.67|10295.67|0
1643208430000|2022-01-26 14:47:10|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|10297.55|0
1643208440000|2022-01-26 14:47:20|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|0
1643208450000|2022-01-26 14:47:30|10297.68|10297.68|10297.68|10297.68|10297.68|10297.68|10297.68|10297.68|0
1643208460000|2022-01-26 14:47:40|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|0
1643208490000|2022-01-26 14:48:10|10294.93|10294.93|10294.93|10294.93|10294.93|10294.93|10294.93|10294.93|0
1643208500000|2022-01-26 14:48:20|10295.87|10295.87|10295.87|10295.87|10295.87|10295.87|10295.87|10295.87|0
1643208510000|2022-01-26 14:48:30|10296.96|10296.96|10295.36|10295.36|10296.96|10296.96|10295.36|10295.36|0
1643208530000|2022-01-26 14:48:50|10298.57|10298.57|10298.57|10298.57|10298.57|10298.57|10298.57|10298.57|0
1643208540000|2022-01-26 14:49:00|10300.63|10300.63|10301.35|10301.35|10301.35|10301.35|10300.63|10300.63|0
1643208570000|2022-01-26 14:49:30|10300.63|10300.63|10297.97|10297.97|10300.63|10300.63|10297.97|10297.97|0
1643208580000|2022-01-26 14:49:40|10295.78|10295.78|10293.5|10293.5|10295.78|10295.78|10292.4|10292.4|0
1643208590000|2022-01-26 14:49:50|10294.44|10294.44|10295.17|10295.17|10295.17|10295.17|10294.44|10294.44|0
1643208600000|2022-01-26 14:50:00|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|10294.44|0
1643208650000|2022-01-26 14:50:50|10295.53|10295.53|10295.53|10295.53|10295.53|10295.53|10295.53|10295.53|0
1643208660000|2022-01-26 14:51:00|10294.66|10294.66|10293.25|10293.25|10294.66|10294.66|10293.25|10293.25|0
1643208670000|2022-01-26 14:51:10|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|10293.85|0
1643208690000|2022-01-26 14:51:30|10292.25|10292.25|10292.54|10292.54|10292.83|10292.83|10292.25|10292.25|0
1643208700000|2022-01-26 14:51:40|10294.14|10294.14|10294.14|10294.14|10294.14|10294.14|10294.14|10294.14|0
1643208720000|2022-01-26 14:52:00|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|10295.08|0
1643208740000|2022-01-26 14:52:20|10297.16|10297.16|10297.16|10297.16|10297.16|10297.16|10297.16|10297.16|0
1643208770000|2022-01-26 14:52:50|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|0
1643208780000|2022-01-26 14:53:00|10297.67|10297.67|10297.67|10297.67|10297.67|10297.67|10297.67|10297.67|0
1643208790000|2022-01-26 14:53:10|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|0
1643208800000|2022-01-26 14:53:20|10298.32|10298.32|10299.48|10299.48|10299.48|10299.48|10298.32|10298.32|0
1643208810000|2022-01-26 14:53:30|10301.09|10301.09|10297.87|10297.87|10301.09|10301.09|10297.87|10297.87|0
1643208830000|2022-01-26 14:53:50|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|10298.6|0
1643208840000|2022-01-26 14:54:00|10299.7|10299.7|10299.7|10299.7|10299.7|10299.7|10299.7|10299.7|0
1643208860000|2022-01-26 14:54:20|10300.02|10300.02|10299.08|10299.08|10300.49|10300.49|10299.08|10299.08|0
1643208870000|2022-01-26 14:54:30|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|10299.72|0
1643208880000|2022-01-26 14:54:40|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|0
1643208890000|2022-01-26 14:54:50|10301.1|10301.1|10301.1|10301.1|10301.1|10301.1|10301.1|10301.1|0
1643208940000|2022-01-26 14:55:40|10298.91|10298.91|10300.52|10300.52|10300.52|10300.52|10298.91|10298.91|0
1643208960000|2022-01-26 14:56:00|10302.13|10302.13|10305.15|10305.15|10305.15|10305.15|10302.13|10302.13|0
1643208970000|2022-01-26 14:56:10|10306.75|10306.75|10307.89|10307.89|10307.89|10307.89|10306.29|10306.29|0
1643208980000|2022-01-26 14:56:20|10306.8|10306.8|10306.8|10306.8|10306.8|10306.8|10306.8|10306.8|0
1643208990000|2022-01-26 14:56:30|10308.41|10308.41|10310.01|10310.01|10310.01|10310.01|10308.41|10308.41|0
1643209020000|2022-01-26 14:57:00|10309.29|10309.29|10309.29|10309.29|10309.29|10309.29|10309.29|10309.29|0
1643209030000|2022-01-26 14:57:10|10310.9|10310.9|10314.69|10314.69|10314.69|10314.69|10310.9|10310.9|0
1643209040000|2022-01-26 14:57:20|10313.23|10313.23|10314.55|10314.55|10314.55|10314.55|10312.94|10312.94|0
1643209050000|2022-01-26 14:57:30|10316.16|10316.16|10317.77|10317.77|10317.77|10317.77|10316.16|10316.16|0
1643209060000|2022-01-26 14:57:40|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|0
1643209070000|2022-01-26 14:57:50|10319.69|10319.69|10321.85|10321.85|10321.85|10321.85|10319.69|10319.69|0
1643209080000|2022-01-26 14:58:00|10321.27|10321.27|10322.37|10322.37|10322.37|10322.37|10321.27|10321.27|0
1643209090000|2022-01-26 14:58:10|10323.3|10323.3|10326.52|10326.52|10326.52|10326.52|10323.3|10323.3|0
1643209100000|2022-01-26 14:58:20|10327.62|10327.62|10325.36|10325.36|10327.62|10327.62|10325.36|10325.36|0
1643209110000|2022-01-26 14:58:30|10324.24|10324.24|10324.24|10324.24|10324.24|10324.24|10324.24|10324.24|0
1643209120000|2022-01-26 14:58:40|10323.36|10323.36|10326.58|10326.58|10326.58|10326.58|10323.36|10323.36|0
1643209130000|2022-01-26 14:58:50|10328.19|10328.19|10328.19|10328.19|10328.19|10328.19|10326.58|10326.58|0
1643209140000|2022-01-26 14:59:00|10329.32|10329.32|10326.77|10326.77|10329.32|10329.32|10326.77|10326.77|0
1643209150000|2022-01-26 14:59:10|10327.64|10327.64|10317.99|10317.99|10329.24|10329.24|10317.99|10317.99|0
1643209160000|2022-01-26 14:59:20|10319.6|10319.6|10321.2|10321.2|10321.2|10321.2|10316.38|10316.38|0
1643209170000|2022-01-26 14:59:30|10322.81|10322.81|10324.42|10324.42|10324.42|10324.42|10322.81|10322.81|0
1643209180000|2022-01-26 14:59:40|10325.52|10325.52|10326.61|10326.61|10326.61|10326.61|10325.52|10325.52|0
1643209190000|2022-01-26 14:59:50|10327.71|10327.71|10327.71|10327.71|10327.71|10327.71|10327.71|10327.71|0
1643209200000|2022-01-26 15:00:00|10326.1|10326.1|10325.27|10325.27|10326.1|10326.1|10324.94|10324.94|0
1643209210000|2022-01-26 15:00:10|10317.23|10317.23|10317.32|10317.32|10317.7|10317.7|10315.51|10315.51|0
1643209220000|2022-01-26 15:00:20|10317.9|10317.9|10318.84|10318.84|10318.84|10318.84|10317.9|10317.9|0
1643209230000|2022-01-26 15:00:30|10319.31|10319.31|10319.31|10319.31|10319.31|10319.31|10319.31|10319.31|0
1643209240000|2022-01-26 15:00:40|10320.04|10320.04|10326.47|10326.47|10326.47|10326.47|10320.04|10320.04|0
1643209250000|2022-01-26 15:00:50|10327.2|10327.2|10327.2|10327.2|10327.2|10327.2|10327.2|10327.2|0
1643209270000|2022-01-26 15:01:10|10327.93|10327.93|10331.59|10331.59|10331.59|10331.59|10327.93|10327.93|0
1643209290000|2022-01-26 15:01:30|10332.69|10332.69|10333.15|10333.15|10333.15|10333.15|10332.69|10332.69|0
1643209300000|2022-01-26 15:01:40|10337.98|10337.98|10329.47|10329.47|10337.98|10337.98|10329.47|10329.47|0
1643209310000|2022-01-26 15:01:50|10330.2|10330.2|10329.07|10329.07|10330.2|10330.2|10329.07|10329.07|0
1643209320000|2022-01-26 15:02:00|10332.29|10332.29|10332.29|10332.29|10332.29|10332.29|10332.29|10332.29|0
1643209330000|2022-01-26 15:02:10|10330.1|10330.1|10330.1|10330.1|10330.1|10330.1|10330.1|10330.1|0
1643209360000|2022-01-26 15:02:40|10328.49|10328.49|10328.49|10328.49|10328.49|10328.49|10328.49|10328.49|0
1643209370000|2022-01-26 15:02:50|10327.55|10327.55|10327.55|10327.55|10327.55|10327.55|10327.55|10327.55|0
1643209380000|2022-01-26 15:03:00|10328.96|10328.96|10328.96|10328.96|10331.21|10331.21|10328.96|10328.96|0
1643209390000|2022-01-26 15:03:10|10329.9|10329.9|10329.9|10329.9|10329.9|10329.9|10329.9|10329.9|0
1643209400000|2022-01-26 15:03:20|10331.64|10331.64|10331.64|10331.64|10331.64|10331.64|10331.64|10331.64|0
1643209430000|2022-01-26 15:03:50|10333.99|10333.99|10333.99|10333.99|10333.99|10333.99|10333.99|10333.99|0
1643209440000|2022-01-26 15:04:00|10333.05|10333.05|10333.05|10333.05|10333.05|10333.05|10333.05|10333.05|0
1643209460000|2022-01-26 15:04:20|10332.11|10332.11|10330.03|10330.03|10332.11|10332.11|10330.03|10330.03|0
1643209500000|2022-01-26 15:05:00|10330.5|10330.5|10330.97|10330.97|10330.97|10330.97|10330.5|10330.5|0
1643209530000|2022-01-26 15:05:30|10327.75|10327.75|10328.33|10328.33|10328.33|10328.33|10327.75|10327.75|0
1643209570000|2022-01-26 15:06:10|10327.39|10327.39|10327.39|10327.39|10327.39|10327.39|10327.39|10327.39|0
1643209580000|2022-01-26 15:06:20|10326.67|10326.67|10324.48|10324.48|10326.67|10326.67|10324.48|10324.48|0
1643209590000|2022-01-26 15:06:30|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|0
1643209600000|2022-01-26 15:06:40|10325.06|10325.06|10325.38|10325.38|10325.38|10325.38|10325.06|10325.06|0
1643209610000|2022-01-26 15:06:50|10327.63|10327.63|10325.85|10325.85|10330.36|10330.36|10325.85|10325.85|0
1643209620000|2022-01-26 15:07:00|10324.91|10324.91|10324.91|10324.91|10324.91|10324.91|10324.91|10324.91|0
1643209650000|2022-01-26 15:07:30|10324.44|10324.44|10324.44|10324.44|10324.44|10324.44|10324.44|10324.44|0
1643209680000|2022-01-26 15:08:00|10323.28|10323.28|10321.67|10321.67|10323.28|10323.28|10321.67|10321.67|0
1643209710000|2022-01-26 15:08:30|10320.06|10320.06|10320.06|10320.06|10320.06|10320.06|10320.06|10320.06|0
1643209720000|2022-01-26 15:08:40|10321.67|10321.67|10321.67|10321.67|10321.67|10321.67|10321.67|10321.67|0
1643209740000|2022-01-26 15:09:00|10321.09|10321.09|10321.09|10321.09|10321.09|10321.09|10321.09|10321.09|0
1643209750000|2022-01-26 15:09:10|10320.15|10320.15|10320.15|10320.15|10320.15|10320.15|10320.15|10320.15|0
1643209760000|2022-01-26 15:09:20|10314.67|10314.67|10314.67|10314.67|10314.67|10314.67|10314.67|10314.67|0
1643209770000|2022-01-26 15:09:30|10313.58|10313.58|10315.77|10315.77|10315.77|10315.77|10313.58|10313.58|0
1643209790000|2022-01-26 15:09:50|10314.31|10314.31|10315.04|10315.04|10315.04|10315.04|10314.31|10314.31|0
1643209800000|2022-01-26 15:10:00|10314.46|10314.46|10306.53|10306.53|10314.46|10314.46|10306.53|10306.53|0
1643209810000|2022-01-26 15:10:10|10307.26|10307.26|10303.75|10303.75|10307.98|10307.98|10303.75|10303.75|0
1643209840000|2022-01-26 15:10:40|10303.15|10303.15|10303.15|10303.15|10303.15|10303.15|10303.15|10303.15|0
1643209850000|2022-01-26 15:10:50|10306.36|10306.36|10307.97|10307.97|10307.97|10307.97|10306.36|10306.36|0
1643209870000|2022-01-26 15:11:10|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|0
1643209880000|2022-01-26 15:11:20|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|0
1643209910000|2022-01-26 15:11:50|10309.13|10309.13|10308.84|10308.84|10309.13|10309.13|10308.84|10308.84|0
1643209920000|2022-01-26 15:12:00|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|0
1643209940000|2022-01-26 15:12:20|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|0
1643209960000|2022-01-26 15:12:40|10309.13|10309.13|10309.13|10309.13|10309.13|10309.13|10309.13|10309.13|0
1643209980000|2022-01-26 15:13:00|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|0
1643209990000|2022-01-26 15:13:10|10309.5|10309.5|10309.5|10309.5|10309.5|10309.5|10309.5|10309.5|0
1643210000000|2022-01-26 15:13:20|10307.89|10307.89|10305.56|10305.56|10307.89|10307.89|10305.56|10305.56|0
1643210040000|2022-01-26 15:14:00|10306.96|10306.96|10306.96|10306.96|10306.96|10306.96|10306.96|10306.96|0
1643210080000|2022-01-26 15:14:40|10306.49|10306.49|10306.49|10306.49|10306.49|10306.49|10306.49|10306.49|0
1643210090000|2022-01-26 15:14:50|10305.91|10305.91|10303.72|10303.72|10305.91|10305.91|10303.72|10303.72|0
1643210100000|2022-01-26 15:15:00|10305.91|10305.91|10305.91|10305.91|10305.91|10305.91|10305.91|10305.91|0
1643210120000|2022-01-26 15:15:20|10305.19|10305.19|10304.72|10304.72|10305.19|10305.19|10304.72|10304.72|0
1643210150000|2022-01-26 15:15:50|10304.25|10304.25|10301.85|10301.85|10304.25|10304.25|10301.85|10301.85|0
1643210160000|2022-01-26 15:16:00|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|0
1643210170000|2022-01-26 15:16:10|10303.42|10303.42|10303.89|10303.89|10303.89|10303.89|10303.42|10303.42|0
1643210180000|2022-01-26 15:16:20|10304.36|10304.36|10297.92|10297.92|10304.36|10304.36|10297.92|10297.92|0
1643210190000|2022-01-26 15:16:30|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|0
1643210220000|2022-01-26 15:17:00|10299.24|10299.24|10299.24|10299.24|10299.24|10299.24|10299.24|10299.24|0
1643210230000|2022-01-26 15:17:10|10297.63|10297.63|10297.63|10297.63|10297.63|10297.63|10297.63|10297.63|0
1643210240000|2022-01-26 15:17:20|10298.36|10298.36|10297.24|10297.24|10298.36|10298.36|10297.24|10297.24|0
1643210250000|2022-01-26 15:17:30|10297.7|10297.7|10297.7|10297.7|10297.7|10297.7|10297.7|10297.7|0
1643210340000|2022-01-26 15:19:00|10296.1|10296.1|10296.1|10296.1|10296.1|10296.1|10296.1|10296.1|0
1643210360000|2022-01-26 15:19:20|10296.39|10296.39|10296.39|10296.39|10296.39|10296.39|10296.39|10296.39|0
1643210370000|2022-01-26 15:19:30|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|0
1643210380000|2022-01-26 15:19:40|10294.79|10294.79|10293.18|10293.18|10294.79|10294.79|10293.18|10293.18|0
1643210400000|2022-01-26 15:20:00|10294.31|10294.31|10293.21|10293.21|10294.31|10294.31|10292.12|10292.12|0
1643210410000|2022-01-26 15:20:10|10291.61|10291.61|10293.21|10293.21|10293.21|10293.21|10291.61|10291.61|0
1643210460000|2022-01-26 15:21:00|10294.34|10294.34|10291.12|10291.12|10294.34|10294.34|10291.12|10291.12|0
1643210510000|2022-01-26 15:21:50|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|10290.03|0
1643210530000|2022-01-26 15:22:10|10291.12|10291.12|10293.46|10293.46|10293.46|10293.46|10291.12|10291.12|0
1643210540000|2022-01-26 15:22:20|10294.92|10294.92|10292.86|10292.86|10294.92|10294.92|10292.86|10292.86|0
1643210570000|2022-01-26 15:22:50|10292.13|10292.13|10290.72|10290.72|10292.13|10292.13|10290.72|10290.72|0
1643210580000|2022-01-26 15:23:00|10290.43|10290.43|10290.9|10290.9|10290.9|10290.9|10290.43|10290.43|0
1643210590000|2022-01-26 15:23:10|10287.62|10287.62|10287.62|10287.62|10287.62|10287.62|10286.52|10286.52|0
1643210600000|2022-01-26 15:23:20|10286.01|10286.01|10281.31|10281.31|10286.01|10286.01|10281.31|10281.31|0
1643210630000|2022-01-26 15:23:50|10282.41|10282.41|10283.73|10283.73|10284.02|10284.02|10282.41|10282.41|0
1643210640000|2022-01-26 15:24:00|10285.92|10285.92|10285.92|10285.92|10285.92|10285.92|10285.92|10285.92|0
1643210660000|2022-01-26 15:24:20|10285.28|10285.28|10283.2|10283.2|10285.28|10285.28|10283.2|10283.2|0
1643210680000|2022-01-26 15:24:40|10283.93|10283.93|10283.2|10283.2|10283.93|10283.93|10283.2|10283.2|0
1643210700000|2022-01-26 15:25:00|10282.91|10282.91|10284.36|10284.36|10284.36|10284.36|10282.91|10282.91|0
1643210710000|2022-01-26 15:25:10|10282.91|10282.91|10273.39|10273.39|10282.91|10282.91|10273.39|10273.39|0
1643210790000|2022-01-26 15:26:30|10272.81|10272.81|10272.52|10272.52|10272.81|10272.81|10272.52|10272.52|0
1643210800000|2022-01-26 15:26:40|10275.74|10275.74|10277.34|10277.34|10277.34|10277.34|10275.74|10275.74|0
1643210840000|2022-01-26 15:27:20|10278.47|10278.47|10277.34|10277.34|10278.47|10278.47|10277.34|10277.34|0
1643210850000|2022-01-26 15:27:30|10276.76|10276.76|10277.92|10277.92|10277.92|10277.92|10276.76|10276.76|0
1643210860000|2022-01-26 15:27:40|10277.32|10277.32|10277.32|10277.32|10277.32|10277.32|10277.32|10277.32|0
1643210880000|2022-01-26 15:28:00|10278.45|10278.45|10278.45|10278.45|10278.45|10278.45|10278.45|10278.45|0
1643210890000|2022-01-26 15:28:10|10280.06|10280.06|10278.93|10278.93|10280.06|10280.06|10278.93|10278.93|0
1643210900000|2022-01-26 15:28:20|10277.84|10277.84|10276.74|10276.74|10277.84|10277.84|10276.74|10276.74|0
1643210910000|2022-01-26 15:28:30|10279.96|10279.96|10279.96|10279.96|10279.96|10279.96|10279.96|10279.96|0
1643210930000|2022-01-26 15:28:50|10279.38|10279.38|10279.96|10279.96|10279.96|10279.96|10279.38|10279.38|0
1643210940000|2022-01-26 15:29:00|10278.86|10278.86|10278.26|10278.26|10278.86|10278.86|10278.26|10278.26|0
1643210950000|2022-01-26 15:29:10|10277.32|10277.32|10277.32|10277.32|10277.32|10277.32|10277.32|10277.32|0
1643210960000|2022-01-26 15:29:20|10278.42|10278.42|10283.82|10283.82|10283.82|10283.82|10278.42|10278.42|0
1643210970000|2022-01-26 15:29:30|10284.29|10284.29|10285.71|10285.71|10285.71|10285.71|10283.57|10283.57|0
1643210980000|2022-01-26 15:29:40|10287.32|10287.32|10287.32|10287.32|10287.32|10287.32|10287.32|10287.32|0
1643210990000|2022-01-26 15:29:50|10287.79|10287.79|10287.79|10287.79|10287.79|10287.79|10287.79|10287.79|0
1643211000000|2022-01-26 15:30:00|10286.18|10286.18|10287.28|10287.28|10287.28|10287.28|10286.18|10286.18|0
1643211020000|2022-01-26 15:30:20|10286.81|10286.81|10287.22|10287.22|10287.43|10287.43|10286.34|10286.34|0
1643211030000|2022-01-26 15:30:30|10286.13|10286.13|10284.52|10284.52|10286.13|10286.13|10284.52|10284.52|0
1643211040000|2022-01-26 15:30:40|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|0
1643211050000|2022-01-26 15:30:50|10282.33|10282.33|10278.53|10278.53|10282.33|10282.33|10278.53|10278.53|0
1643211060000|2022-01-26 15:31:00|10279.47|10279.47|10280.56|10280.56|10280.56|10280.56|10279.47|10279.47|0
1643211070000|2022-01-26 15:31:10|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|0
1643211080000|2022-01-26 15:31:20|10280.85|10280.85|10280.27|10280.27|10280.85|10280.85|10280.27|10280.27|0
1643211100000|2022-01-26 15:31:40|10278.67|10278.67|10278.67|10278.67|10278.67|10278.67|10278.67|10278.67|0
1643211110000|2022-01-26 15:31:50|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|0
1643211130000|2022-01-26 15:32:10|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|10283.17|0
1643211150000|2022-01-26 15:32:30|10281.57|10281.57|10281.1|10281.1|10281.57|10281.57|10281.1|10281.1|0
1643211190000|2022-01-26 15:33:10|10280.81|10280.81|10280.81|10280.81|10280.81|10280.81|10280.81|10280.81|0
1643211200000|2022-01-26 15:33:20|10278.62|10278.62|10275.81|10275.81|10278.62|10278.62|10275.81|10275.81|0
1643211230000|2022-01-26 15:33:50|10278.36|10278.36|10276.75|10276.75|10278.36|10278.36|10276.75|10276.75|0
1643211240000|2022-01-26 15:34:00|10276.46|10276.46|10277.91|10277.91|10277.91|10277.91|10276.46|10276.46|0
1643211250000|2022-01-26 15:34:10|10279.01|10279.01|10279.47|10279.47|10279.47|10279.47|10279.01|10279.01|0
1643211260000|2022-01-26 15:34:20|10281.08|10281.08|10282.69|10282.69|10282.69|10282.69|10281.08|10281.08|0
1643211300000|2022-01-26 15:35:00|10284.3|10284.3|10290.22|10290.22|10290.22|10290.22|10284.3|10284.3|0
1643211310000|2022-01-26 15:35:10|10288.61|10288.61|10288.61|10288.61|10288.61|10288.61|10288.61|10288.61|0
1643211320000|2022-01-26 15:35:20|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|0
1643211330000|2022-01-26 15:35:30|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|0
1643211340000|2022-01-26 15:35:40|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|0
1643211360000|2022-01-26 15:36:00|10292.07|10292.07|10292.94|10292.94|10292.94|10292.94|10292.07|10292.07|0
1643211370000|2022-01-26 15:36:10|10290.75|10290.75|10287.81|10287.81|10290.75|10290.75|10287.81|10287.81|0
1643211430000|2022-01-26 15:37:10|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|10289.41|0
1643211450000|2022-01-26 15:37:30|10290.01|10290.01|10290.01|10290.01|10290.01|10290.01|10290.01|10290.01|0
1643211490000|2022-01-26 15:38:10|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|0
1643211540000|2022-01-26 15:39:00|10288.12|10288.12|10286.51|10286.51|10288.12|10288.12|10286.51|10286.51|0
1643211550000|2022-01-26 15:39:10|10287.38|10287.38|10287.38|10287.38|10287.38|10287.38|10287.38|10287.38|0
1643211560000|2022-01-26 15:39:20|10286.28|10286.28|10286.28|10286.28|10286.28|10286.28|10286.28|10286.28|0
1643211570000|2022-01-26 15:39:30|10284.67|10284.67|10280.75|10280.75|10284.67|10284.67|10280.75|10280.75|0
1643211580000|2022-01-26 15:39:40|10279.14|10279.14|10278.42|10278.42|10279.14|10279.14|10278.42|10278.42|0
1643211590000|2022-01-26 15:39:50|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|0
1643211600000|2022-01-26 15:40:00|10277.09|10277.09|10276.15|10276.15|10277.09|10277.09|10276.15|10276.15|0
1643211610000|2022-01-26 15:40:10|10274.54|10274.54|10274.54|10274.54|10274.54|10274.54|10274.54|10274.54|0
1643211630000|2022-01-26 15:40:30|10273.45|10273.45|10273.45|10273.45|10273.45|10273.45|10273.45|10273.45|0
1643211640000|2022-01-26 15:40:40|10272.98|10272.98|10272.98|10272.98|10272.98|10272.98|10272.98|10272.98|0
1643211660000|2022-01-26 15:41:00|10272.4|10272.4|10272.4|10272.4|10272.4|10272.4|10272.4|10272.4|0
1643211680000|2022-01-26 15:41:20|10270.79|10270.79|10270.79|10270.79|10270.79|10270.79|10270.79|10270.79|0
1643211700000|2022-01-26 15:41:40|10271.26|10271.26|10272.82|10272.82|10272.82|10272.82|10271.26|10271.26|0
1643211720000|2022-01-26 15:42:00|10272.53|10272.53|10272.06|10272.06|10272.53|10272.53|10272.06|10272.06|0
1643211730000|2022-01-26 15:42:10|10270.97|10270.97|10270.5|10270.5|10270.97|10270.97|10270.5|10270.5|0
1643211750000|2022-01-26 15:42:30|10272.11|10272.11|10272.11|10272.11|10272.11|10272.11|10272.11|10272.11|0
1643211760000|2022-01-26 15:42:40|10273.71|10273.71|10273.71|10273.71|10273.71|10273.71|10273.71|10273.71|0
1643211780000|2022-01-26 15:43:00|10274.81|10274.81|10274.81|10274.81|10274.81|10274.81|10274.81|10274.81|0
1643211810000|2022-01-26 15:43:30|10273.2|10273.2|10270.14|10270.14|10273.2|10273.2|10270.14|10270.14|0
1643211820000|2022-01-26 15:43:40|10269.67|10269.67|10269.35|10269.35|10269.67|10269.67|10269.35|10269.35|0
1643211830000|2022-01-26 15:43:50|10267.74|10267.74|10269.35|10269.35|10269.35|10269.35|10267.74|10267.74|0
1643211840000|2022-01-26 15:44:00|10269.93|10269.93|10267.22|10267.22|10269.93|10269.93|10267.22|10267.22|0
1643211850000|2022-01-26 15:44:10|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|10266.28|0
1643211890000|2022-01-26 15:44:50|10265.96|10265.96|10265.96|10265.96|10265.96|10265.96|10265.96|10265.96|0
1643211910000|2022-01-26 15:45:10|10265.67|10265.67|10266.26|10266.26|10266.26|10266.26|10264.07|10264.07|0
1643211920000|2022-01-26 15:45:20|10265.97|10265.97|10265.39|10265.39|10267.28|10267.28|10265.39|10265.39|0
1643211960000|2022-01-26 15:46:00|10264.66|10264.66|10264.66|10264.66|10264.66|10264.66|10264.66|10264.66|0
1643211990000|2022-01-26 15:46:30|10263.93|10263.93|10263.93|10263.93|10263.93|10263.93|10263.93|10263.93|0
1643212000000|2022-01-26 15:46:40|10261.74|10261.74|10261.74|10261.74|10261.74|10261.74|10261.74|10261.74|0
1643212010000|2022-01-26 15:46:50|10261.16|10261.16|10261.16|10261.16|10261.16|10261.16|10261.16|10261.16|0
1643212070000|2022-01-26 15:47:50|10260.29|10260.29|10260|10260|10260.29|10260.29|10260|10260|0
1643212080000|2022-01-26 15:48:00|10258.54|10258.54|10258.54|10258.54|10258.54|10258.54|10258.54|10258.54|0
1643212100000|2022-01-26 15:48:20|10260|10260|10259.71|10259.71|10260|10260|10259.71|10259.71|0
1643212140000|2022-01-26 15:49:00|10258.84|10258.84|10258.2|10258.2|10258.84|10258.84|10258.2|10258.2|0
1643212160000|2022-01-26 15:49:20|10258.78|10258.78|10260.45|10260.45|10260.45|10260.45|10258.78|10258.78|0
1643212170000|2022-01-26 15:49:30|10261.18|10261.18|10264.46|10264.46|10264.46|10264.46|10261.18|10261.18|0
1643212180000|2022-01-26 15:49:40|10262.85|10262.85|10262.85|10262.85|10262.85|10262.85|10262.85|10262.85|0
1643212210000|2022-01-26 15:50:10|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|0
1643212220000|2022-01-26 15:50:20|10265.55|10265.55|10265.55|10265.55|10265.55|10265.55|10265.55|10265.55|0
1643212240000|2022-01-26 15:50:40|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|0
1643212280000|2022-01-26 15:51:20|10265.55|10265.55|10265.55|10265.55|10265.55|10265.55|10265.55|10265.55|0
1643212300000|2022-01-26 15:51:40|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|0
1643212310000|2022-01-26 15:51:50|10266.22|10266.22|10267.31|10267.31|10267.31|10267.31|10264.61|10264.61|0
1643212330000|2022-01-26 15:52:10|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|0
1643212370000|2022-01-26 15:52:50|10266.99|10266.99|10268.6|10268.6|10268.6|10268.6|10266.99|10266.99|0
1643212380000|2022-01-26 15:53:00|10266.86|10266.86|10262.19|10262.19|10266.86|10266.86|10262.19|10262.19|0
1643212410000|2022-01-26 15:53:30|10260.58|10260.58|10260.58|10260.58|10260.58|10260.58|10260.58|10260.58|0
1643212420000|2022-01-26 15:53:40|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|0
1643212430000|2022-01-26 15:53:50|10258.1|10258.1|10254.89|10254.89|10258.1|10258.1|10254.42|10254.42|0
1643212440000|2022-01-26 15:54:00|10256.05|10256.05|10255.58|10255.58|10256.05|10256.05|10255.58|10255.58|0
1643212450000|2022-01-26 15:54:10|10255.11|10255.11|10254.24|10254.24|10255.11|10255.11|10254.24|10254.24|0
1643212490000|2022-01-26 15:54:50|10255.33|10255.33|10254.4|10254.4|10255.33|10255.33|10254.4|10254.4|0
1643212500000|2022-01-26 15:55:00|10254.86|10254.86|10254.86|10254.86|10254.86|10254.86|10254.86|10254.86|0
1643212550000|2022-01-26 15:55:50|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|0
1643212560000|2022-01-26 15:56:00|10255.01|10255.01|10254.86|10254.86|10255.01|10255.01|10254.54|10254.54|0
1643212570000|2022-01-26 15:56:10|10253.25|10253.25|10254.19|10254.19|10254.19|10254.19|10253.25|10253.25|0
1643212610000|2022-01-26 15:56:50|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|0
1643212630000|2022-01-26 15:57:10|10256.37|10256.37|10255.61|10255.61|10256.37|10256.37|10255.61|10255.61|0
1643212640000|2022-01-26 15:57:20|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|0
1643212650000|2022-01-26 15:57:30|10258.83|10258.83|10258.83|10258.83|10258.83|10258.83|10258.83|10258.83|0
1643212670000|2022-01-26 15:57:50|10260.43|10260.43|10261.37|10261.37|10261.37|10261.37|10260.43|10260.43|0
1643212690000|2022-01-26 15:58:10|10260.9|10260.9|10262.27|10262.27|10262.27|10262.27|10260.9|10260.9|0
1643212700000|2022-01-26 15:58:20|10263|10263|10263|10263|10263|10263|10263|10263|0
1643212710000|2022-01-26 15:58:30|10263.73|10263.73|10263|10263|10264.45|10264.45|10263|10263|0
1643212720000|2022-01-26 15:58:40|10264.45|10264.45|10264.45|10264.45|10264.45|10264.45|10264.45|10264.45|0
1643212730000|2022-01-26 15:58:50|10265.18|10265.18|10265.65|10265.65|10265.65|10265.65|10265.18|10265.18|0
1643212750000|2022-01-26 15:59:10|10266.38|10266.38|10266.38|10266.38|10266.38|10266.38|10266.38|10266.38|0
1643212760000|2022-01-26 15:59:20|10267.11|10267.11|10266.38|10266.38|10267.11|10267.11|10266.38|10266.38|0
1643212770000|2022-01-26 15:59:30|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|0
1643212790000|2022-01-26 15:59:50|10265.65|10265.65|10264.92|10264.92|10265.65|10265.65|10264.92|10264.92|0
1643212800000|2022-01-26 16:00:00|10265.65|10265.65|10265.44|10265.44|10265.65|10265.65|10263.83|10263.83|0
1643212810000|2022-01-26 16:00:10|10265.15|10265.15|10265.15|10265.15|10265.15|10265.15|10265.15|10265.15|0
1643212820000|2022-01-26 16:00:20|10265.87|10265.87|10266.6|10266.6|10266.6|10266.6|10265.87|10265.87|0
1643212840000|2022-01-26 16:00:40|10267.33|10267.33|10268.94|10268.94|10268.94|10268.94|10267.33|10267.33|0
1643212850000|2022-01-26 16:00:50|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|0
1643212860000|2022-01-26 16:01:00|10267.27|10267.27|10264.1|10264.1|10268.88|10268.88|10264.1|10264.1|0
1643212870000|2022-01-26 16:01:10|10263.37|10263.37|10266.07|10266.07|10267.17|10267.17|10263.37|10263.37|0
1643212920000|2022-01-26 16:02:00|10265.78|10265.78|10267.39|10267.39|10267.39|10267.39|10265.78|10265.78|0
1643212930000|2022-01-26 16:02:10|10269.58|10269.58|10269.58|10269.58|10269.58|10269.58|10269.58|10269.58|0
1643212940000|2022-01-26 16:02:20|10270.68|10270.68|10269.22|10269.22|10270.68|10270.68|10269.22|10269.22|0
1643212970000|2022-01-26 16:02:50|10269.51|10269.51|10269.51|10269.51|10269.51|10269.51|10269.51|10269.51|0
1643212980000|2022-01-26 16:03:00|10269.04|10269.04|10264.22|10264.22|10269.04|10269.04|10264.22|10264.22|0
1643212990000|2022-01-26 16:03:10|10265.31|10265.31|10265.31|10265.31|10265.31|10265.31|10265.31|10265.31|0
1643213000000|2022-01-26 16:03:20|10264.59|10264.59|10266.19|10266.19|10266.19|10266.19|10264.59|10264.59|0
1643213010000|2022-01-26 16:03:30|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|10265.47|0
1643213030000|2022-01-26 16:03:50|10262.76|10262.76|10258.99|10258.99|10262.76|10262.76|10258.99|10258.99|0
1643213040000|2022-01-26 16:04:00|10258.52|10258.52|10258.52|10258.52|10258.52|10258.52|10258.52|10258.52|0
1643213050000|2022-01-26 16:04:10|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|0
1643213060000|2022-01-26 16:04:20|10257.49|10257.49|10257.49|10257.49|10257.49|10257.49|10257.49|10257.49|0
1643213070000|2022-01-26 16:04:30|10256.89|10256.89|10256.16|10256.16|10256.89|10256.89|10256.16|10256.16|0
1643213080000|2022-01-26 16:04:40|10257.26|10257.26|10257.26|10257.26|10257.26|10257.26|10257.26|10257.26|0
1643213100000|2022-01-26 16:05:00|10258.87|10258.87|10258|10258|10258.87|10258.87|10258|10258|0
1643213110000|2022-01-26 16:05:10|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|0
1643213120000|2022-01-26 16:05:20|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|10256.31|0
1643213160000|2022-01-26 16:06:00|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|0
1643213170000|2022-01-26 16:06:10|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|0
1643213210000|2022-01-26 16:06:50|10259.11|10259.11|10260.21|10260.21|10260.21|10260.21|10259.11|10259.11|0
1643213230000|2022-01-26 16:07:10|10260.79|10260.79|10260.63|10260.63|10261.66|10261.66|10259.47|10259.47|0
1643213240000|2022-01-26 16:07:20|10260.34|10260.34|10261.07|10261.07|10261.07|10261.07|10260.34|10260.34|0
1643213270000|2022-01-26 16:07:50|10260.19|10260.19|10260.19|10260.19|10260.19|10260.19|10258.59|10258.59|0
1643213290000|2022-01-26 16:08:10|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|10261.8|0
1643213300000|2022-01-26 16:08:20|10260.68|10260.68|10260.68|10260.68|10260.68|10260.68|10260.68|10260.68|0
1643213310000|2022-01-26 16:08:30|10260.1|10260.1|10259.66|10259.66|10261.22|10261.22|10259.66|10259.66|0
1643213320000|2022-01-26 16:08:40|10258.93|10258.93|10259.66|10259.66|10259.66|10259.66|10258.93|10258.93|0
1643213340000|2022-01-26 16:09:00|10260.13|10260.13|10260.13|10260.13|10260.13|10260.13|10260.13|10260.13|0
1643213350000|2022-01-26 16:09:10|10257.94|10257.94|10257.94|10257.94|10257.94|10257.94|10257.94|10257.94|0
1643213380000|2022-01-26 16:09:40|10257.47|10257.47|10257.47|10257.47|10257.47|10257.47|10257.47|10257.47|0
1643213400000|2022-01-26 16:10:00|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|0
1643213410000|2022-01-26 16:10:10|10251.04|10251.04|10249.43|10249.43|10251.04|10251.04|10249.43|10249.43|0
1643213420000|2022-01-26 16:10:20|10248.96|10248.96|10247.36|10247.36|10248.96|10248.96|10247.36|10247.36|0
1643213430000|2022-01-26 16:10:30|10248.45|10248.45|10254.04|10254.04|10254.04|10254.04|10248.16|10248.16|0
1643213440000|2022-01-26 16:10:40|10254.33|10254.33|10253.23|10253.23|10254.33|10254.33|10253.23|10253.23|0
1643213460000|2022-01-26 16:11:00|10254.84|10254.84|10256.45|10256.45|10256.45|10256.45|10254.84|10254.84|0
1643213480000|2022-01-26 16:11:20|10256.16|10256.16|10256.16|10256.16|10256.16|10256.16|10256.16|10256.16|0
1643213500000|2022-01-26 16:11:40|10255.43|10255.43|10255.43|10255.43|10255.43|10255.43|10255.43|10255.43|0
1643213510000|2022-01-26 16:11:50|10257.04|10257.04|10257.04|10257.04|10257.04|10257.04|10257.04|10257.04|0
1643213530000|2022-01-26 16:12:10|10257.77|10257.77|10257.77|10257.77|10257.77|10257.77|10257.77|10257.77|0
1643213540000|2022-01-26 16:12:20|10258.23|10258.23|10258.96|10258.96|10258.96|10258.96|10258.23|10258.23|0
1643213550000|2022-01-26 16:12:30|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|0
1643213580000|2022-01-26 16:13:00|10254.65|10254.65|10254.18|10254.18|10256.26|10256.26|10254.18|10254.18|0
1643213590000|2022-01-26 16:13:10|10255.79|10255.79|10255.5|10255.5|10255.79|10255.79|10255.5|10255.5|0
1643213640000|2022-01-26 16:14:00|10255.21|10255.21|10254.08|10254.08|10255.21|10255.21|10254.08|10254.08|0
1643213650000|2022-01-26 16:14:10|10254.37|10254.37|10254.66|10254.66|10254.66|10254.66|10254.37|10254.37|0
1643213660000|2022-01-26 16:14:20|10253.05|10253.05|10253.05|10253.05|10253.05|10253.05|10253.05|10253.05|0
1643213670000|2022-01-26 16:14:30|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|0
1643213690000|2022-01-26 16:14:50|10253.93|10253.93|10253.93|10253.93|10253.93|10253.93|10253.93|10253.93|0
1643213710000|2022-01-26 16:15:10|10253.64|10253.64|10253.06|10253.06|10253.64|10253.64|10253.06|10253.06|0
1643213720000|2022-01-26 16:15:20|10251.97|10251.97|10252.26|10252.26|10252.26|10252.26|10251.97|10251.97|0
1643213730000|2022-01-26 16:15:30|10254.45|10254.45|10254.45|10254.45|10254.45|10254.45|10254.45|10254.45|0
1643213740000|2022-01-26 16:15:40|10254.74|10254.74|10254.74|10254.74|10254.74|10254.74|10254.74|10254.74|0
1643213760000|2022-01-26 16:16:00|10255.21|10255.21|10255.87|10255.87|10255.87|10255.87|10254.74|10254.74|0
1643213770000|2022-01-26 16:16:10|10256.47|10256.47|10256.47|10256.47|10256.47|10256.47|10256.47|10256.47|0
1643213780000|2022-01-26 16:16:20|10258.07|10258.07|10258.07|10258.07|10258.07|10258.07|10258.07|10258.07|0
1643213810000|2022-01-26 16:16:50|10255.88|10255.88|10255.88|10255.88|10255.88|10255.88|10255.88|10255.88|0
1643213820000|2022-01-26 16:17:00|10256.17|10256.17|10256.17|10256.17|10256.17|10256.17|10256.17|10256.17|0
1643213870000|2022-01-26 16:17:50|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|0
1643213880000|2022-01-26 16:18:00|10253.99|10253.99|10253.99|10253.99|10253.99|10253.99|10253.99|10253.99|0
1643213890000|2022-01-26 16:18:10|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|0
1643213900000|2022-01-26 16:18:20|10254.86|10254.86|10254.86|10254.86|10254.86|10254.86|10254.86|10254.86|0
1643213910000|2022-01-26 16:18:30|10254.13|10254.13|10254.13|10254.13|10254.13|10254.13|10254.13|10254.13|0
1643213920000|2022-01-26 16:18:40|10253.84|10253.84|10254.93|10254.93|10254.93|10254.93|10253.84|10253.84|0
1643213930000|2022-01-26 16:18:50|10256.67|10256.67|10258.17|10258.17|10259.89|10259.89|10256.67|10256.67|0
1643213940000|2022-01-26 16:19:00|10257.44|10257.44|10255.99|10255.99|10257.44|10257.44|10255.99|10255.99|0
1643213960000|2022-01-26 16:19:20|10253.8|10253.8|10253.22|10253.22|10253.8|10253.8|10253.22|10253.22|0
1643213980000|2022-01-26 16:19:40|10254.31|10254.31|10253.22|10253.22|10254.31|10254.31|10253.22|10253.22|0
1643213990000|2022-01-26 16:19:50|10251.61|10251.61|10250.41|10250.41|10251.61|10251.61|10250.41|10250.41|0
1643214000000|2022-01-26 16:20:00|10250.99|10250.99|10253.05|10253.05|10253.05|10253.05|10250.99|10250.99|0
1643214010000|2022-01-26 16:20:10|10251.44|10251.44|10248.17|10248.17|10251.44|10251.44|10248.17|10248.17|0
1643214030000|2022-01-26 16:20:30|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|10247.44|0
1643214040000|2022-01-26 16:20:40|10248.54|10248.54|10250.14|10250.14|10250.14|10250.14|10248.54|10248.54|0
1643214060000|2022-01-26 16:21:00|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|0
1643214070000|2022-01-26 16:21:10|10250.14|10250.14|10251.6|10251.6|10251.6|10251.6|10250.14|10250.14|0
1643214080000|2022-01-26 16:21:20|10251.89|10251.89|10255.02|10255.02|10255.02|10255.02|10250.76|10250.76|0
1643214090000|2022-01-26 16:21:30|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|0
1643214100000|2022-01-26 16:21:40|10254.29|10254.29|10254.29|10254.29|10254.29|10254.29|10254.29|10254.29|0
1643214140000|2022-01-26 16:22:20|10255.39|10255.39|10255.39|10255.39|10255.39|10255.39|10255.39|10255.39|0
1643214150000|2022-01-26 16:22:30|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|10254.66|0
1643214160000|2022-01-26 16:22:40|10255.13|10255.13|10255.13|10255.13|10255.13|10255.13|10255.13|10255.13|0
1643214170000|2022-01-26 16:22:50|10256.74|10256.74|10256.74|10256.74|10256.74|10256.74|10256.74|10256.74|0
1643214200000|2022-01-26 16:23:20|10256.42|10256.42|10256.89|10256.89|10256.89|10256.89|10256.42|10256.42|0
1643214230000|2022-01-26 16:23:50|10258.49|10258.49|10259.01|10259.01|10259.01|10259.01|10256.82|10256.82|0
1643214240000|2022-01-26 16:24:00|10259.3|10259.3|10258.83|10258.83|10259.3|10259.3|10258.83|10258.83|0
1643214250000|2022-01-26 16:24:10|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|0
1643214260000|2022-01-26 16:24:20|10259.88|10259.88|10259.88|10259.88|10259.88|10259.88|10259.88|10259.88|0
1643214290000|2022-01-26 16:24:50|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|0
1643214300000|2022-01-26 16:25:00|10261.07|10261.07|10262.15|10262.15|10262.15|10262.15|10260.78|10260.78|0
1643214310000|2022-01-26 16:25:10|10260.54|10260.54|10260.54|10260.54|10260.54|10260.54|10260.54|10260.54|0
1643214320000|2022-01-26 16:25:20|10260.07|10260.07|10260.07|10260.07|10260.07|10260.07|10260.07|10260.07|0
1643214340000|2022-01-26 16:25:40|10258.79|10258.79|10258.79|10258.79|10258.79|10258.79|10258.79|10258.79|0
1643214350000|2022-01-26 16:25:50|10256.61|10256.61|10257.34|10257.34|10257.34|10257.34|10256.61|10256.61|0
1643214360000|2022-01-26 16:26:00|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|10257.92|0
1643214370000|2022-01-26 16:26:10|10259.12|10259.12|10259.12|10259.12|10259.12|10259.12|10259.12|10259.12|0
1643214380000|2022-01-26 16:26:20|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|0
1643214390000|2022-01-26 16:26:30|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|10259.15|0
1643214400000|2022-01-26 16:26:40|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|10257.87|0
1643214440000|2022-01-26 16:27:20|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|0
1643214470000|2022-01-26 16:27:50|10256.8|10256.8|10256.8|10256.8|10256.8|10256.8|10256.8|10256.8|0
1643214480000|2022-01-26 16:28:00|10256.51|10256.51|10254.45|10254.45|10256.51|10256.51|10254.45|10254.45|0
1643214490000|2022-01-26 16:28:10|10255.09|10255.09|10255.38|10255.38|10255.38|10255.38|10255.09|10255.09|0
1643214500000|2022-01-26 16:28:20|10256.48|10256.48|10256.48|10256.48|10256.48|10256.48|10256.48|10256.48|0
1643214510000|2022-01-26 16:28:30|10259.69|10259.69|10261.06|10261.06|10261.06|10261.06|10259.69|10259.69|0
1643214520000|2022-01-26 16:28:40|10261.53|10261.53|10261.94|10261.94|10261.94|10261.94|10261.21|10261.21|0
1643214530000|2022-01-26 16:28:50|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|10262.26|0
1643214540000|2022-01-26 16:29:00|10263.87|10263.87|10261.86|10261.86|10263.87|10263.87|10261.13|10261.13|0
1643214550000|2022-01-26 16:29:10|10261.39|10261.39|10259.78|10259.78|10261.39|10261.39|10259.78|10259.78|0
1643214560000|2022-01-26 16:29:20|10258.33|10258.33|10258.32|10258.32|10258.33|10258.33|10255.11|10255.11|0
1643214570000|2022-01-26 16:29:30|10256.71|10256.71|10256.77|10256.77|10256.77|10256.77|10253.56|10253.56|0
1643214580000|2022-01-26 16:29:40|10255.32|10255.32|10255.48|10255.48|10256.41|10256.41|10255.32|10255.32|0
1643214590000|2022-01-26 16:29:50|10256.94|10256.94|10254.73|10254.73|10256.94|10256.94|10254.73|10254.73|0
1643271300000|2022-01-27 08:15:00|10083.2|10083.2|10084.94|10084.94|10084.94|10084.94|10083.2|10083.2|0
1643271340000|2022-01-27 08:15:40|10087.12|10087.12|10087.12|10087.12|10087.12|10087.12|10085.51|10085.51|0
1643271350000|2022-01-27 08:15:50|10088.32|10088.32|10087.18|10087.18|10088.32|10088.32|10086.71|10086.71|0
1643271360000|2022-01-27 08:16:00|10090.47|10090.47|10090.47|10090.47|10090.47|10090.47|10090.47|10090.47|0
1643271370000|2022-01-27 08:16:10|10088.86|10088.86|10088.86|10088.86|10088.86|10088.86|10088.86|10088.86|0
1643271430000|2022-01-27 08:17:10|10086.25|10086.25|10086.25|10086.25|10086.25|10086.25|10086.25|10086.25|0
1643271440000|2022-01-27 08:17:20|10087.66|10087.66|10087.66|10087.66|10087.66|10087.66|10087.66|10087.66|0
1643271450000|2022-01-27 08:17:30|10090.87|10090.87|10090.87|10090.87|10090.87|10090.87|10090.87|10090.87|0
1643271460000|2022-01-27 08:17:40|10095.7|10095.7|10097.66|10097.66|10097.66|10097.66|10095.7|10095.7|0
1643271470000|2022-01-27 08:17:50|10099.27|10099.27|10100.4|10100.4|10100.4|10100.4|10099.27|10099.27|0
1643271490000|2022-01-27 08:18:10|10098.79|10098.79|10099.89|10099.89|10099.89|10099.89|10098.79|10098.79|0
1643271500000|2022-01-27 08:18:20|10100.18|10100.18|10100.18|10100.18|10100.18|10100.18|10100.18|10100.18|0
1643271510000|2022-01-27 08:18:30|10098.57|10098.57|10100.92|10100.92|10100.92|10100.92|10098.57|10098.57|0
1643271540000|2022-01-27 08:19:00|10098.73|10098.73|10098.73|10098.73|10098.73|10098.73|10098.73|10098.73|0
1643271560000|2022-01-27 08:19:20|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|10098.13|0
1643271580000|2022-01-27 08:19:40|10108.71|10108.71|10101.54|10101.54|10108.71|10108.71|10101.54|10101.54|0
1643271590000|2022-01-27 08:19:50|10102.14|10102.14|10102.14|10102.14|10102.14|10102.14|10102.14|10102.14|0
1643271600000|2022-01-27 08:20:00|10102.74|10102.74|10102.74|10102.74|10102.74|10102.74|10102.74|10102.74|0
1643271610000|2022-01-27 08:20:10|10103.03|10103.03|10108.15|10108.15|10108.15|10108.15|10103.03|10103.03|0
1643271620000|2022-01-27 08:20:20|10109.76|10109.76|10109.76|10109.76|10109.76|10109.76|10109.76|10109.76|0
1643271640000|2022-01-27 08:20:40|10108.15|10108.15|10109.76|10109.76|10109.76|10109.76|10108.15|10108.15|0
1643271660000|2022-01-27 08:21:00|10111.36|10111.36|10106.54|10106.54|10111.36|10111.36|10106.54|10106.54|0
1643271670000|2022-01-27 08:21:10|10105.94|10105.94|10107.55|10107.55|10107.55|10107.55|10105.94|10105.94|0
1643271680000|2022-01-27 08:21:20|10105.94|10105.94|10107.07|10107.07|10107.07|10107.07|10105.94|10105.94|0
1643271700000|2022-01-27 08:21:40|10112.16|10112.16|10108.78|10108.78|10113.36|10113.36|10108.78|10108.78|0
1643271710000|2022-01-27 08:21:50|10103.95|10103.95|10103.95|10103.95|10103.95|10103.95|10103.95|10103.95|0
1643271720000|2022-01-27 08:22:00|10103.66|10103.66|10103.66|10103.66|10103.66|10103.66|10103.66|10103.66|0
1643271730000|2022-01-27 08:22:10|10103.37|10103.37|10103.37|10103.37|10103.37|10103.37|10103.37|10103.37|0
1643271740000|2022-01-27 08:22:20|10102.77|10102.77|10102.77|10102.77|10102.77|10102.77|10102.77|10102.77|0
1643271750000|2022-01-27 08:22:30|10101.57|10101.57|10101.57|10101.57|10101.57|10101.57|10101.57|10101.57|0
1643271760000|2022-01-27 08:22:40|10100.41|10100.41|10100.41|10100.41|10100.41|10100.41|10100.41|10100.41|0
1643271780000|2022-01-27 08:23:00|10099.83|10099.83|10099.96|10099.96|10101.57|10101.57|10099.83|10099.83|0
1643271800000|2022-01-27 08:23:20|10097.78|10097.78|10093.33|10093.33|10097.78|10097.78|10093.04|10093.04|0
1643271820000|2022-01-27 08:23:40|10092.6|10092.6|10091.87|10091.87|10092.6|10092.6|10091.87|10091.87|0
1643271830000|2022-01-27 08:23:50|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|0
1643271840000|2022-01-27 08:24:00|10093.54|10093.54|10094.27|10094.27|10094.27|10094.27|10093.54|10093.54|0
1643271880000|2022-01-27 08:24:40|10092.01|10092.01|10092.01|10092.01|10092.01|10092.01|10092.01|10092.01|0
1643271890000|2022-01-27 08:24:50|10090.85|10090.85|10090.85|10090.85|10090.85|10090.85|10090.85|10090.85|0
1643271900000|2022-01-27 08:25:00|10092.31|10092.31|10092.01|10092.01|10092.31|10092.31|10092.01|10092.01|0
1643271910000|2022-01-27 08:25:10|10090.56|10090.56|10090.56|10090.56|10090.56|10090.56|10090.56|10090.56|0
1643271920000|2022-01-27 08:25:20|10085.74|10085.74|10085.74|10085.74|10085.74|10085.74|10085.74|10085.74|0
1643271930000|2022-01-27 08:25:30|10087.48|10087.48|10087.48|10087.48|10087.48|10087.48|10087.48|10087.48|0
1643271940000|2022-01-27 08:25:40|10088.2|10088.2|10088.35|10088.35|10091.56|10091.56|10088.2|10088.2|0
1643271950000|2022-01-27 08:25:50|10088.93|10088.93|10088.93|10088.93|10088.93|10088.93|10088.93|10088.93|0
1643271970000|2022-01-27 08:26:10|10089.22|10089.22|10089.22|10089.22|10089.22|10089.22|10089.22|10089.22|0
1643271990000|2022-01-27 08:26:30|10086.2|10086.2|10082.91|10082.91|10086.2|10086.2|10082.91|10082.91|0
1643272000000|2022-01-27 08:26:40|10084.08|10084.08|10084.08|10084.08|10084.08|10084.08|10084.08|10084.08|0
1643272020000|2022-01-27 08:27:00|10084.68|10084.68|10078.51|10078.51|10085.67|10085.67|10078.51|10078.51|0
1643272030000|2022-01-27 08:27:10|10075.6|10075.6|10075.6|10075.6|10075.6|10075.6|10075.6|10075.6|0
1643272050000|2022-01-27 08:27:30|10074.19|10074.19|10074.19|10074.19|10074.19|10074.19|10074.19|10074.19|0
1643272070000|2022-01-27 08:27:50|10073.03|10073.03|10073.03|10073.03|10073.03|10073.03|10073.03|10073.03|0
1643272090000|2022-01-27 08:28:10|10075.22|10075.22|10075.22|10075.22|10075.22|10075.22|10075.22|10075.22|0
1643272100000|2022-01-27 08:28:20|10078.44|10078.44|10078.44|10078.44|10078.44|10078.44|10078.44|10078.44|0
1643272110000|2022-01-27 08:28:30|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|0
1643272120000|2022-01-27 08:28:40|10078.3|10078.3|10078.3|10078.3|10078.3|10078.3|10078.3|10078.3|0
1643272140000|2022-01-27 08:29:00|10081.22|10081.22|10082|10082|10085.22|10085.22|10081.22|10081.22|0
1643272150000|2022-01-27 08:29:10|10085.22|10085.22|10079.85|10079.85|10085.22|10085.22|10079.85|10079.85|0
1643272170000|2022-01-27 08:29:30|10076.64|10076.64|10074.97|10074.97|10076.64|10076.64|10074.97|10074.97|0
1643272210000|2022-01-27 08:30:10|10075.91|10075.91|10075.91|10075.91|10075.91|10075.91|10075.91|10075.91|0
1643272220000|2022-01-27 08:30:20|10072.69|10072.69|10072.69|10072.69|10072.69|10072.69|10072.69|10072.69|0
1643272240000|2022-01-27 08:30:40|10071.53|10071.53|10071.53|10071.53|10071.53|10071.53|10069.92|10069.92|0
1643272250000|2022-01-27 08:30:50|10070.8|10070.8|10064.5|10064.5|10070.8|10070.8|10064.5|10064.5|0
1643272280000|2022-01-27 08:31:20|10063.56|10063.56|10059.25|10059.25|10063.56|10063.56|10059.25|10059.25|0
1643272290000|2022-01-27 08:31:30|10055.09|10055.09|10053.96|10053.96|10055.09|10055.09|10053.96|10053.96|0
1643272300000|2022-01-27 08:31:40|10052.51|10052.51|10048.13|10048.13|10052.51|10052.51|10048.13|10048.13|0
1643272320000|2022-01-27 08:32:00|10047.26|10047.26|10045.66|10045.66|10047.26|10047.26|10045.66|10045.66|0
1643272330000|2022-01-27 08:32:10|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|0
1643272350000|2022-01-27 08:32:30|10041.71|10041.71|10041.71|10041.71|10041.71|10041.71|10041.71|10041.71|0
1643272380000|2022-01-27 08:33:00|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|0
1643272400000|2022-01-27 08:33:20|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|0
1643272410000|2022-01-27 08:33:30|10032.52|10032.52|10032.52|10032.52|10032.52|10032.52|10032.52|10032.52|0
1643272430000|2022-01-27 08:33:50|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|10034.13|0
1643272440000|2022-01-27 08:34:00|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|0
1643272450000|2022-01-27 08:34:10|10035.95|10035.95|10035.95|10035.95|10035.95|10035.95|10035.95|10035.95|0
1643272470000|2022-01-27 08:34:30|10034.83|10034.83|10034.83|10034.83|10034.83|10034.83|10034.83|10034.83|0
1643272500000|2022-01-27 08:35:00|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|0
1643272520000|2022-01-27 08:35:20|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|0
1643272530000|2022-01-27 08:35:30|10035.56|10035.56|10035.85|10035.85|10035.85|10035.85|10035.56|10035.56|0
1643272540000|2022-01-27 08:35:40|10037.45|10037.45|10038.18|10038.18|10038.18|10038.18|10037.45|10037.45|0
1643272550000|2022-01-27 08:35:50|10038.78|10038.78|10048.76|10048.76|10048.76|10048.76|10038.78|10038.78|0
1643272560000|2022-01-27 08:36:00|10050.37|10050.37|10053.97|10053.97|10053.97|10053.97|10050.37|10050.37|0
1643272600000|2022-01-27 08:36:40|10050.75|10050.75|10053.97|10053.97|10053.97|10053.97|10050.75|10050.75|0
1643272610000|2022-01-27 08:36:50|10055.58|10055.58|10055.58|10055.58|10055.58|10055.58|10055.58|10055.58|0
1643272620000|2022-01-27 08:37:00|10055.11|10055.11|10055.58|10055.58|10055.58|10055.58|10055.11|10055.11|0
1643272680000|2022-01-27 08:38:00|10056.05|10056.05|10056.05|10056.05|10056.05|10056.05|10056.05|10056.05|0
1643272700000|2022-01-27 08:38:20|10057.65|10057.65|10057.94|10057.94|10057.94|10057.94|10057.65|10057.65|0
1643272720000|2022-01-27 08:38:40|10059.55|10059.55|10055.18|10055.18|10059.55|10059.55|10055.18|10055.18|0
1643272740000|2022-01-27 08:39:00|10053.72|10053.72|10053.72|10053.72|10053.72|10053.72|10053.72|10053.72|0
1643272750000|2022-01-27 08:39:10|10051.84|10051.84|10051.84|10051.84|10051.84|10051.84|10051.84|10051.84|0
1643272770000|2022-01-27 08:39:30|10050.72|10050.72|10050.72|10050.72|10050.72|10050.72|10050.72|10050.72|0
1643272790000|2022-01-27 08:39:50|10047.43|10047.43|10047.43|10047.43|10047.43|10047.43|10047.43|10047.43|0
1643272800000|2022-01-27 08:40:00|10046.56|10046.56|10045.83|10045.83|10046.56|10046.56|10045.83|10045.83|0
1643272810000|2022-01-27 08:40:10|10044.74|10044.74|10041.93|10041.93|10044.74|10044.74|10039.91|10039.91|0
1643272820000|2022-01-27 08:40:20|10041.33|10041.33|10040.73|10040.73|10041.33|10041.33|10040.73|10040.73|0
1643272830000|2022-01-27 08:40:30|10039.27|10039.27|10039.27|10039.27|10039.27|10039.27|10039.27|10039.27|0
1643272870000|2022-01-27 08:41:10|10038.67|10038.67|10038.67|10038.67|10038.67|10038.67|10038.67|10038.67|0
1643272910000|2022-01-27 08:41:50|10039.87|10039.87|10039.87|10039.87|10039.87|10039.87|10039.87|10039.87|0
1643272920000|2022-01-27 08:42:00|10036.49|10036.49|10036.49|10036.49|10036.49|10036.49|10036.49|10036.49|0
1643272940000|2022-01-27 08:42:20|10038.1|10038.1|10038.1|10038.1|10038.1|10038.1|10038.1|10038.1|0
1643272960000|2022-01-27 08:42:40|10039.24|10039.24|10041.21|10041.21|10041.21|10041.21|10039.24|10039.24|0
1643273000000|2022-01-27 08:43:20|10042.81|10042.81|10042.81|10042.81|10042.81|10042.81|10042.81|10042.81|0
1643273010000|2022-01-27 08:43:30|10045|10045|10045|10045|10045|10045|10045|10045|0
1643273040000|2022-01-27 08:44:00|10043.4|10043.4|10038.57|10038.57|10043.4|10043.4|10038.57|10038.57|0
1643273110000|2022-01-27 08:45:10|10037.41|10037.41|10035.15|10035.15|10038.28|10038.28|10035.15|10035.15|0
1643273120000|2022-01-27 08:45:20|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|0
1643273130000|2022-01-27 08:45:30|10031.36|10031.36|10030.63|10030.63|10031.36|10031.36|10030.63|10030.63|0
1643273170000|2022-01-27 08:46:10|10033.63|10033.63|10033.63|10033.63|10033.63|10033.63|10033.63|10033.63|0
1643273220000|2022-01-27 08:47:00|10032.34|10032.34|10031.33|10031.33|10032.34|10032.34|10031.33|10031.33|0
1643273230000|2022-01-27 08:47:10|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|0
1643273240000|2022-01-27 08:47:20|10030.89|10030.89|10026.51|10026.51|10030.89|10030.89|10026.51|10026.51|0
1643273250000|2022-01-27 08:47:30|10028.7|10028.7|10029.3|10029.3|10029.3|10029.3|10028.7|10028.7|0
1643273260000|2022-01-27 08:47:40|10030.39|10030.39|10031.49|10031.49|10031.49|10031.49|10030.39|10030.39|0
1643273270000|2022-01-27 08:47:50|10032.94|10032.94|10034.07|10034.07|10034.07|10034.07|10032.94|10032.94|0
1643273280000|2022-01-27 08:48:00|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|0
1643273290000|2022-01-27 08:48:10|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|10034.38|0
1643273300000|2022-01-27 08:48:20|10033.78|10033.78|10032.85|10032.85|10033.78|10033.78|10031.98|10031.98|0
1643273310000|2022-01-27 08:48:30|10033.14|10033.14|10033.14|10033.14|10033.14|10033.14|10033.14|10033.14|0
1643273320000|2022-01-27 08:48:40|10029.93|10029.93|10026.71|10026.71|10029.93|10029.93|10026.71|10026.71|0
1643273330000|2022-01-27 08:48:50|10028.32|10028.32|10028.32|10028.32|10028.32|10028.32|10028.32|10028.32|0
1643273360000|2022-01-27 08:49:20|10031.53|10031.53|10031.35|10031.35|10031.82|10031.82|10031.35|10031.35|0
1643273380000|2022-01-27 08:49:40|10029.75|10029.75|10030.04|10030.04|10030.04|10030.04|10029.75|10029.75|0
1643273420000|2022-01-27 08:50:20|10028.43|10028.43|10034.54|10034.54|10035.86|10035.86|10028.43|10028.43|0
1643273430000|2022-01-27 08:50:30|10036|10036|10039.21|10039.21|10039.21|10039.21|10036|10036|0
1643273440000|2022-01-27 08:50:40|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|10034.39|0
1643273450000|2022-01-27 08:50:50|10036.58|10036.58|10041.25|10041.25|10041.25|10041.25|10036.58|10036.58|0
1643273460000|2022-01-27 08:51:00|10041.85|10041.85|10043.46|10043.46|10045.06|10045.06|10041.85|10041.85|0
1643273470000|2022-01-27 08:51:10|10043.75|10043.75|10043.75|10043.75|10043.75|10043.75|10043.75|10043.75|0
1643273480000|2022-01-27 08:51:20|10044.04|10044.04|10044.76|10044.76|10045.7|10045.7|10044.04|10044.04|0
1643273510000|2022-01-27 08:51:50|10044.47|10044.47|10044.47|10044.47|10044.47|10044.47|10044.47|10044.47|0
1643273540000|2022-01-27 08:52:20|10045.93|10045.93|10045.93|10045.93|10045.93|10045.93|10045.93|10045.93|0
1643273560000|2022-01-27 08:52:40|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|0
1643273590000|2022-01-27 08:53:10|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|0
1643273600000|2022-01-27 08:53:20|10041.98|10041.98|10040.38|10040.38|10041.98|10041.98|10040.38|10040.38|0
1643273630000|2022-01-27 08:53:50|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|0
1643273660000|2022-01-27 08:54:20|10041.25|10041.25|10042.66|10042.66|10042.66|10042.66|10041.25|10041.25|0
1643273670000|2022-01-27 08:54:30|10044.06|10044.06|10044.06|10044.06|10044.06|10044.06|10044.06|10044.06|0
1643273700000|2022-01-27 08:55:00|10044.64|10044.64|10046.25|10046.25|10046.25|10046.25|10044.64|10044.64|0
1643273720000|2022-01-27 08:55:20|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|10046.85|0
1643273740000|2022-01-27 08:55:40|10046.13|10046.13|10042.95|10042.95|10046.13|10046.13|10042.95|10042.95|0
1643273750000|2022-01-27 08:55:50|10041.07|10041.07|10041.07|10041.07|10041.07|10041.07|10041.07|10041.07|0
1643273760000|2022-01-27 08:56:00|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|0
1643273790000|2022-01-27 08:56:30|10034.06|10034.06|10035.67|10035.67|10035.67|10035.67|10034.06|10034.06|0
1643273800000|2022-01-27 08:56:40|10035.03|10035.03|10036.31|10036.31|10036.31|10036.31|10035.03|10035.03|0
1643273810000|2022-01-27 08:56:50|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|0
1643273820000|2022-01-27 08:57:00|10031.93|10031.93|10032.51|10032.51|10032.51|10032.51|10031.93|10031.93|0
1643273880000|2022-01-27 08:58:00|10035.73|10035.73|10035.73|10035.73|10035.73|10035.73|10035.73|10035.73|0
1643273900000|2022-01-27 08:58:20|10036.82|10036.82|10036.82|10036.82|10036.82|10036.82|10036.82|10036.82|0
1643273910000|2022-01-27 08:58:30|10039.01|10039.01|10042.51|10042.51|10042.51|10042.51|10039.01|10039.01|0
1643273930000|2022-01-27 08:58:50|10043.45|10043.45|10043.45|10043.45|10043.45|10043.45|10043.45|10043.45|0
1643273940000|2022-01-27 08:59:00|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|0
1643273950000|2022-01-27 08:59:10|10047.27|10047.27|10047.27|10047.27|10047.27|10047.27|10047.27|10047.27|0
1643273960000|2022-01-27 08:59:20|10045.66|10045.66|10045.66|10045.66|10045.66|10045.66|10045.66|10045.66|0
1643273970000|2022-01-27 08:59:30|10044.05|10044.05|10045.66|10045.66|10045.66|10045.66|10044.05|10044.05|0
1643273980000|2022-01-27 08:59:40|10047.27|10047.27|10047.27|10047.27|10047.27|10047.27|10047.27|10047.27|0
1643274010000|2022-01-27 09:00:10|10047.74|10047.74|10047.74|10047.74|10047.74|10047.74|10047.74|10047.74|0
1643274030000|2022-01-27 09:00:30|10046.13|10046.13|10046.13|10046.13|10046.13|10046.13|10046.13|10046.13|0
1643274040000|2022-01-27 09:00:40|10045.03|10045.03|10039.71|10039.71|10045.03|10045.03|10039.71|10039.71|0
1643274050000|2022-01-27 09:00:50|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|0
1643274070000|2022-01-27 09:01:10|10040.23|10040.23|10040.23|10040.23|10040.23|10040.23|10040.23|10040.23|0
1643274120000|2022-01-27 09:02:00|10043.44|10043.44|10043.44|10043.44|10043.44|10043.44|10043.44|10043.44|0
1643274160000|2022-01-27 09:02:40|10045.63|10045.63|10045.63|10045.63|10045.63|10045.63|10045.63|10045.63|0
1643274200000|2022-01-27 09:03:20|10046.1|10046.1|10046.1|10046.1|10046.1|10046.1|10046.1|10046.1|0
1643274220000|2022-01-27 09:03:40|10047.04|10047.04|10047.04|10047.04|10047.04|10047.04|10047.04|10047.04|0
1643274240000|2022-01-27 09:04:00|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|0
1643274270000|2022-01-27 09:04:30|10047.78|10047.78|10047.78|10047.78|10047.78|10047.78|10047.78|10047.78|0
1643274290000|2022-01-27 09:04:50|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|10047.05|0
1643274300000|2022-01-27 09:05:00|10045.6|10045.6|10045.6|10045.6|10045.6|10045.6|10045.6|10045.6|0
1643274350000|2022-01-27 09:05:50|10044.87|10044.87|10044.6|10044.6|10044.87|10044.87|10043.73|10043.73|0
1643274360000|2022-01-27 09:06:00|10041.32|10041.32|10041.32|10041.32|10041.32|10041.32|10041.32|10041.32|0
1643274370000|2022-01-27 09:06:10|10040.59|10040.59|10038.58|10038.58|10040.59|10040.59|10038.58|10038.58|0
1643274380000|2022-01-27 09:06:20|10036.39|10036.39|10035.79|10035.79|10036.39|10036.39|10035.79|10035.79|0
1643274390000|2022-01-27 09:06:30|10036.52|10036.52|10035.79|10035.79|10036.52|10036.52|10035.79|10035.79|0
1643274400000|2022-01-27 09:06:40|10036.08|10036.08|10036.08|10036.08|10036.08|10036.08|10036.08|10036.08|0
1643274410000|2022-01-27 09:06:50|10034.47|10034.47|10035.49|10035.49|10035.49|10035.49|10034.47|10034.47|0
1643274420000|2022-01-27 09:07:00|10036.22|10036.22|10034.61|10034.61|10036.22|10036.22|10034.61|10034.61|0
1643274460000|2022-01-27 09:07:40|10031.23|10031.23|10032.64|10032.64|10032.64|10032.64|10031.23|10031.23|0
1643274470000|2022-01-27 09:07:50|10032.93|10032.93|10032.93|10032.93|10032.93|10032.93|10032.93|10032.93|0
1643274490000|2022-01-27 09:08:10|10029.71|10029.71|10029.13|10029.13|10029.71|10029.71|10029.13|10029.13|0
1643274500000|2022-01-27 09:08:20|10027.52|10027.52|10027.52|10027.52|10027.52|10027.52|10027.52|10027.52|0
1643274510000|2022-01-27 09:08:30|10025.92|10025.92|10025.92|10025.92|10025.92|10025.92|10025.92|10025.92|0
1643274520000|2022-01-27 09:08:40|10024.51|10024.51|10024.04|10024.04|10024.51|10024.51|10024.04|10024.04|0
1643274550000|2022-01-27 09:09:10|10028.41|10028.41|10027.77|10027.77|10028.41|10028.41|10027.77|10027.77|0
1643274600000|2022-01-27 09:10:00|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|0
1643274630000|2022-01-27 09:10:30|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|0
1643274640000|2022-01-27 09:10:40|10024.27|10024.27|10024.27|10024.27|10024.27|10024.27|10024.27|10024.27|0
1643274660000|2022-01-27 09:11:00|10026.52|10026.52|10024.7|10024.7|10026.52|10026.52|10024.7|10024.7|0
1643274670000|2022-01-27 09:11:10|10023.09|10023.09|10022.22|10022.22|10023.09|10023.09|10022.22|10022.22|0
1643274740000|2022-01-27 09:12:20|10025.44|10025.44|10025.44|10025.44|10025.44|10025.44|10025.44|10025.44|0
1643274860000|2022-01-27 09:14:20|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|0
1643274870000|2022-01-27 09:14:30|10025.13|10025.13|10026.73|10026.73|10026.73|10026.73|10025.13|10025.13|0
1643274880000|2022-01-27 09:14:40|10029.08|10029.08|10029.08|10029.08|10029.08|10029.08|10029.08|10029.08|0
1643274900000|2022-01-27 09:15:00|10030.69|10030.69|10030.22|10030.22|10031.42|10031.42|10029.49|10029.49|0
1643274950000|2022-01-27 09:15:50|10029.62|10029.62|10029.62|10029.62|10029.62|10029.62|10029.62|10029.62|0
1643274960000|2022-01-27 09:16:00|10030.2|10030.2|10031.07|10031.07|10031.07|10031.07|10030.2|10030.2|0
1643274970000|2022-01-27 09:16:10|10031.36|10031.36|10031.36|10031.36|10031.36|10031.36|10031.36|10031.36|0
1643274980000|2022-01-27 09:16:20|10032.56|10032.56|10032.56|10032.56|10032.56|10032.56|10032.56|10032.56|0
1643275000000|2022-01-27 09:16:40|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|0
1643275080000|2022-01-27 09:18:00|10032.56|10032.56|10031.39|10031.39|10032.56|10032.56|10031.39|10031.39|0
1643275090000|2022-01-27 09:18:10|10031.97|10031.97|10031.97|10031.97|10031.97|10031.97|10031.97|10031.97|0
1643275150000|2022-01-27 09:19:10|10035.19|10035.19|10030.37|10030.37|10035.19|10035.19|10030.37|10030.37|0
1643275160000|2022-01-27 09:19:20|10031.97|10031.97|10033.26|10033.26|10033.54|10033.54|10031.97|10031.97|0
1643275170000|2022-01-27 09:19:30|10031.65|10031.65|10031.65|10031.65|10031.65|10031.65|10031.65|10031.65|0
1643275190000|2022-01-27 09:19:50|10032.25|10032.25|10032.25|10032.25|10032.25|10032.25|10032.25|10032.25|0
1643275200000|2022-01-27 09:20:00|10033.86|10033.86|10035.47|10035.47|10035.47|10035.47|10033.86|10033.86|0
1643275220000|2022-01-27 09:20:20|10033.12|10033.12|10033.85|10033.85|10033.85|10033.85|10033.12|10033.12|0
1643275230000|2022-01-27 09:20:30|10033.38|10033.38|10031.19|10031.19|10033.38|10033.38|10031.19|10031.19|0
1643275260000|2022-01-27 09:21:00|10030.46|10030.46|10022.44|10022.44|10030.46|10030.46|10022.44|10022.44|0
1643275270000|2022-01-27 09:21:10|10020.83|10020.83|10020.83|10020.83|10020.83|10020.83|10020.83|10020.83|0
1643275280000|2022-01-27 09:21:20|10020.11|10020.11|10019.24|10019.24|10020.11|10020.11|10019.24|10019.24|0
1643275290000|2022-01-27 09:21:30|10016.89|10016.89|10015.28|10015.28|10016.89|10016.89|10015.28|10015.28|0
1643275310000|2022-01-27 09:21:50|10014.55|10014.55|10014.15|10014.15|10015.02|10015.02|10014.15|10014.15|0
1643275320000|2022-01-27 09:22:00|10017.37|10017.37|10016.9|10016.9|10017.37|10017.37|10016.9|10016.9|0
1643275360000|2022-01-27 09:22:40|10014.64|10014.64|10014.64|10014.64|10014.64|10014.64|10014.64|10014.64|0
1643275370000|2022-01-27 09:22:50|10015.37|10015.37|10015.08|10015.08|10015.37|10015.37|10015.08|10015.08|0
1643275410000|2022-01-27 09:23:30|10014.61|10014.61|10013.88|10013.88|10014.61|10014.61|10013.88|10013.88|0
1643275430000|2022-01-27 09:23:50|10013.59|10013.59|10014.24|10014.24|10014.24|10014.24|10013.59|10013.59|0
1643275440000|2022-01-27 09:24:00|10013.27|10013.27|10017.33|10017.33|10017.33|10017.33|10011.86|10011.86|0
1643275450000|2022-01-27 09:24:10|10018.94|10018.94|10021.33|10021.33|10021.33|10021.33|10018.94|10018.94|0
1643275460000|2022-01-27 09:24:20|10022.94|10022.94|10027.63|10027.63|10027.63|10027.63|10022.94|10022.94|0
1643275470000|2022-01-27 09:24:30|10029.24|10029.24|10029.24|10029.24|10029.24|10029.24|10029.24|10029.24|0
1643275480000|2022-01-27 09:24:40|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|0
1643275510000|2022-01-27 09:25:10|10031.97|10031.97|10031.97|10031.97|10031.97|10031.97|10031.97|10031.97|0
1643275520000|2022-01-27 09:25:20|10032.84|10032.84|10033.42|10033.42|10033.42|10033.42|10032.84|10032.84|0
1643275540000|2022-01-27 09:25:40|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|0
1643275560000|2022-01-27 09:26:00|10032.91|10032.91|10032.91|10032.91|10032.91|10032.91|10032.91|10032.91|0
1643275570000|2022-01-27 09:26:10|10034|10034|10034|10034|10034|10034|10034|10034|0
1643275580000|2022-01-27 09:26:20|10034.3|10034.3|10035.9|10035.9|10035.9|10035.9|10034.3|10034.3|0
1643275600000|2022-01-27 09:26:40|10037.36|10037.36|10037.36|10037.36|10037.36|10037.36|10037.36|10037.36|0
1643275620000|2022-01-27 09:27:00|10034.14|10034.14|10033.05|10033.05|10034.14|10034.14|10033.05|10033.05|0
1643275640000|2022-01-27 09:27:20|10034.66|10034.66|10033.93|10033.93|10034.66|10034.66|10033.93|10033.93|0
1643275690000|2022-01-27 09:28:10|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|0
1643275700000|2022-01-27 09:28:20|10035.74|10035.74|10035.74|10035.74|10035.74|10035.74|10035.74|10035.74|0
1643275720000|2022-01-27 09:28:40|10037.35|10037.35|10038.8|10038.8|10038.8|10038.8|10037.35|10037.35|0
1643275730000|2022-01-27 09:28:50|10037.19|10037.19|10035.71|10035.71|10037.92|10037.92|10035.71|10035.71|0
1643275740000|2022-01-27 09:29:00|10036.91|10036.91|10040.34|10040.34|10043.15|10043.15|10036.91|10036.91|0
1643275750000|2022-01-27 09:29:10|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|10038.88|0
1643275810000|2022-01-27 09:30:10|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|10039.48|0
1643275820000|2022-01-27 09:30:20|10038.28|10038.28|10042.79|10042.79|10042.79|10042.79|10038.28|10038.28|0
1643275850000|2022-01-27 09:30:50|10041.69|10041.69|10040.6|10040.6|10041.69|10041.69|10040.6|10040.6|0
1643275860000|2022-01-27 09:31:00|10035.86|10035.86|10035.86|10035.86|10035.86|10035.86|10035.86|10035.86|0
1643275870000|2022-01-27 09:31:10|10037.47|10037.47|10038.67|10038.67|10038.67|10038.67|10037.47|10037.47|0
1643275880000|2022-01-27 09:31:20|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|0
1643275890000|2022-01-27 09:31:30|10038.9|10038.9|10038.9|10038.9|10038.9|10038.9|10038.9|10038.9|0
1643275910000|2022-01-27 09:31:50|10038.43|10038.43|10036.09|10036.09|10038.43|10038.43|10036.09|10036.09|0
1643275950000|2022-01-27 09:32:30|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|10035.51|0
1643275970000|2022-01-27 09:32:50|10039.2|10039.2|10040.29|10040.29|10041.9|10041.9|10039.2|10039.2|0
1643275990000|2022-01-27 09:33:10|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|10041.74|0
1643276000000|2022-01-27 09:33:20|10040.54|10040.54|10039.94|10039.94|10040.54|10040.54|10039.94|10039.94|0
1643276010000|2022-01-27 09:33:30|10043.16|10043.16|10044.25|10044.25|10044.25|10044.25|10043.16|10043.16|0
1643276020000|2022-01-27 09:33:40|10044.98|10044.98|10044.98|10044.98|10044.98|10044.98|10044.98|10044.98|0
1643276030000|2022-01-27 09:33:50|10046.59|10046.59|10046.59|10046.59|10046.59|10046.59|10046.59|10046.59|0
1643276050000|2022-01-27 09:34:10|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|0
1643276060000|2022-01-27 09:34:20|10048.67|10048.67|10049.14|10049.14|10049.14|10049.14|10048.67|10048.67|0
1643276070000|2022-01-27 09:34:30|10047.98|10047.98|10047.98|10047.98|10047.98|10047.98|10047.98|10047.98|0
1643276080000|2022-01-27 09:34:40|10049.39|10049.39|10050.99|10050.99|10050.99|10050.99|10049.39|10049.39|0
1643276110000|2022-01-27 09:35:10|10049.39|10049.39|10049.39|10049.39|10049.39|10049.39|10049.39|10049.39|0
1643276130000|2022-01-27 09:35:30|10049.71|10049.71|10049.71|10049.71|10049.71|10049.71|10049.71|10049.71|0
1643276140000|2022-01-27 09:35:40|10048.3|10048.3|10048.3|10048.3|10048.3|10048.3|10048.3|10048.3|0
1643276150000|2022-01-27 09:35:50|10051.51|10051.51|10052.97|10052.97|10052.97|10052.97|10051.51|10051.51|0
1643276170000|2022-01-27 09:36:10|10055.98|10055.98|10057.37|10057.37|10057.37|10057.37|10055.98|10055.98|0
1643276310000|2022-01-27 09:38:30|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|10058.57|0
1643276320000|2022-01-27 09:38:40|10055.35|10055.35|10053.74|10053.74|10055.35|10055.35|10053.74|10053.74|0
1643276340000|2022-01-27 09:39:00|10055.35|10055.35|10055.35|10055.35|10055.35|10055.35|10055.35|10055.35|0
1643276350000|2022-01-27 09:39:10|10055.95|10055.95|10055.95|10055.95|10055.95|10055.95|10055.95|10055.95|0
1643276360000|2022-01-27 09:39:20|10055.08|10055.08|10055.08|10055.08|10055.08|10055.08|10055.08|10055.08|0
1643276380000|2022-01-27 09:39:40|10054.14|10054.14|10049.54|10049.54|10054.14|10054.14|10049.54|10049.54|0
1643276440000|2022-01-27 09:40:40|10046.32|10046.32|10044.71|10044.71|10046.32|10046.32|10044.71|10044.71|0
1643276450000|2022-01-27 09:40:50|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|10046.32|0
1643276460000|2022-01-27 09:41:00|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|0
1643276500000|2022-01-27 09:41:40|10049.83|10049.83|10049.83|10049.83|10049.83|10049.83|10049.83|10049.83|0
1643276520000|2022-01-27 09:42:00|10048.87|10048.87|10049.74|10049.74|10049.74|10049.74|10048.87|10048.87|0
1643276540000|2022-01-27 09:42:20|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|10050.32|0
1643276550000|2022-01-27 09:42:30|10053.53|10053.53|10055.14|10055.14|10055.14|10055.14|10053.53|10053.53|0
1643276560000|2022-01-27 09:42:40|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|0
1643276600000|2022-01-27 09:43:20|10058.21|10058.21|10059.81|10059.81|10059.81|10059.81|10058.21|10058.21|0
1643276640000|2022-01-27 09:44:00|10060.1|10060.1|10060.1|10060.1|10060.1|10060.1|10060.1|10060.1|0
1643276660000|2022-01-27 09:44:20|10060.39|10060.39|10066.38|10066.38|10067.41|10067.41|10060.39|10060.39|0
1643276670000|2022-01-27 09:44:30|10070.14|10070.14|10070.14|10070.14|10070.14|10070.14|10070.14|10070.14|0
1643276680000|2022-01-27 09:44:40|10071.23|10071.23|10070.72|10070.72|10071.23|10071.23|10070.14|10070.14|0
1643276700000|2022-01-27 09:45:00|10068.47|10068.47|10068.47|10068.47|10068.47|10068.47|10068.47|10068.47|0
1643276710000|2022-01-27 09:45:10|10065.25|10065.25|10066.7|10066.7|10068.89|10068.89|10065.25|10065.25|0
1643276730000|2022-01-27 09:45:30|10067.43|10067.43|10068.89|10068.89|10068.89|10068.89|10067.43|10067.43|0
1643276740000|2022-01-27 09:45:40|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|10066.7|0
1643276760000|2022-01-27 09:46:00|10067.43|10067.43|10067.43|10067.43|10067.43|10067.43|10067.43|10067.43|0
1643276770000|2022-01-27 09:46:10|10068.3|10068.3|10068.59|10068.59|10068.59|10068.59|10068.3|10068.3|0
1643276780000|2022-01-27 09:46:20|10069.19|10069.19|10069.46|10069.46|10069.46|10069.46|10068.59|10068.59|0
1643276790000|2022-01-27 09:46:30|10071.07|10071.07|10071.07|10071.07|10071.07|10071.07|10071.07|10071.07|0
1643276800000|2022-01-27 09:46:40|10072.68|10072.68|10073.26|10073.26|10073.26|10073.26|10072.68|10072.68|0
1643276810000|2022-01-27 09:46:50|10074.87|10074.87|10074.87|10074.87|10074.87|10074.87|10074.87|10074.87|0
1643276820000|2022-01-27 09:47:00|10076|10076|10075.85|10075.85|10076.72|10076.72|10075.85|10075.85|0
1643276830000|2022-01-27 09:47:10|10076.45|10076.45|10075.85|10075.85|10076.45|10076.45|10075.85|10075.85|0
1643276850000|2022-01-27 09:47:30|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|0
1643276870000|2022-01-27 09:47:50|10077.26|10077.26|10077.26|10077.26|10077.26|10077.26|10077.26|10077.26|0
1643276910000|2022-01-27 09:48:30|10077.99|10077.99|10077.99|10077.99|10077.99|10077.99|10077.99|10077.99|0
1643276930000|2022-01-27 09:48:50|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|0
1643276950000|2022-01-27 09:49:10|10080.02|10080.02|10080.02|10080.02|10080.02|10080.02|10080.02|10080.02|0
1643276960000|2022-01-27 09:49:20|10080.75|10080.75|10080.75|10080.75|10080.75|10080.75|10080.75|10080.75|0
1643277000000|2022-01-27 09:50:00|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|0
1643277010000|2022-01-27 09:50:10|10081.78|10081.78|10080.17|10080.17|10083.39|10083.39|10080.17|10080.17|0
1643277110000|2022-01-27 09:51:50|10079.88|10079.88|10079.88|10079.88|10079.88|10079.88|10079.88|10079.88|0
1643277130000|2022-01-27 09:52:10|10080.48|10080.48|10080.48|10080.48|10080.48|10080.48|10080.48|10080.48|0
1643277140000|2022-01-27 09:52:20|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|10079.26|0
1643277160000|2022-01-27 09:52:40|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|0
1643277170000|2022-01-27 09:52:50|10080.22|10080.22|10080.22|10080.22|10080.22|10080.22|10080.22|10080.22|0
1643277190000|2022-01-27 09:53:10|10081.63|10081.63|10084.69|10084.69|10084.69|10084.69|10081.63|10081.63|0
1643277200000|2022-01-27 09:53:20|10085.16|10085.16|10085.16|10085.16|10085.16|10085.16|10085.16|10085.16|0
1643277210000|2022-01-27 09:53:30|10083.55|10083.55|10083.55|10083.55|10083.55|10083.55|10083.55|10083.55|0
1643277230000|2022-01-27 09:53:50|10084.13|10084.13|10088.29|10088.29|10088.29|10088.29|10084.13|10084.13|0
1643277240000|2022-01-27 09:54:00|10090.48|10090.48|10093.54|10093.54|10093.54|10093.54|10090.48|10090.48|0
1643277280000|2022-01-27 09:54:40|10094.27|10094.27|10095|10095|10095|10095|10094.27|10094.27|0
1643277310000|2022-01-27 09:55:10|10101.66|10101.66|10101.66|10101.66|10101.66|10101.66|10101.66|10101.66|0
1643277360000|2022-01-27 09:56:00|10101.37|10101.37|10101.37|10101.37|10101.37|10101.37|10101.37|10101.37|0
1643277380000|2022-01-27 09:56:20|10102.98|10102.98|10102.98|10102.98|10102.98|10102.98|10102.98|10102.98|0
1643277410000|2022-01-27 09:56:50|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|0
1643277420000|2022-01-27 09:57:00|10106.19|10106.19|10106.48|10106.48|10106.48|10106.48|10106.19|10106.19|0
1643277460000|2022-01-27 09:57:40|10107.21|10107.21|10107.21|10107.21|10107.21|10107.21|10107.21|10107.21|0
1643277470000|2022-01-27 09:57:50|10108.82|10108.82|10108.82|10108.82|10108.82|10108.82|10108.82|10108.82|0
1643277490000|2022-01-27 09:58:10|10108.22|10108.22|10113.22|10113.22|10113.22|10113.22|10106.61|10106.61|0
1643277500000|2022-01-27 09:58:20|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|0
1643277530000|2022-01-27 09:58:50|10114.92|10114.92|10114.92|10114.92|10114.92|10114.92|10114.92|10114.92|0
1643277550000|2022-01-27 09:59:10|10115.64|10115.64|10115.64|10115.64|10115.64|10115.64|10115.64|10115.64|0
1643277580000|2022-01-27 09:59:40|10112.43|10112.43|10112.43|10112.43|10112.43|10112.43|10112.43|10112.43|0
1643277590000|2022-01-27 09:59:50|10111.23|10111.23|10111.23|10111.23|10111.23|10111.23|10111.23|10111.23|0
1643277600000|2022-01-27 10:00:00|10110.36|10110.36|10107.45|10107.45|10110.36|10110.36|10107.45|10107.45|0
1643277610000|2022-01-27 10:00:10|10106.98|10106.98|10104.79|10104.79|10106.98|10106.98|10104.79|10104.79|0
1643277620000|2022-01-27 10:00:20|10104.32|10104.32|10104.03|10104.03|10104.32|10104.32|10104.03|10104.03|0
1643277630000|2022-01-27 10:00:30|10102.42|10102.42|10097.59|10097.59|10102.42|10102.42|10097.59|10097.59|0
1643277730000|2022-01-27 10:02:10|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|0
1643277790000|2022-01-27 10:03:10|10100.07|10100.07|10099.6|10099.6|10100.07|10100.07|10099.6|10099.6|0
1643277800000|2022-01-27 10:03:20|10101.79|10101.79|10102.37|10102.37|10102.37|10102.37|10101.79|10101.79|0
1643277810000|2022-01-27 10:03:30|10099.16|10099.16|10100.76|10100.76|10100.76|10100.76|10099.16|10099.16|0
1643277850000|2022-01-27 10:04:10|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|0
1643277960000|2022-01-27 10:06:00|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|10101.9|0
1643277970000|2022-01-27 10:06:10|10103|10103|10104.61|10104.61|10104.61|10104.61|10103|10103|0
1643277980000|2022-01-27 10:06:20|10105.33|10105.33|10105.33|10105.33|10105.33|10105.33|10105.33|10105.33|0
1643278010000|2022-01-27 10:06:50|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|0
1643278030000|2022-01-27 10:07:10|10104.46|10104.46|10104.46|10104.46|10104.46|10104.46|10104.46|10104.46|0
1643278070000|2022-01-27 10:07:50|10106.07|10106.07|10106.07|10106.07|10106.07|10106.07|10106.07|10106.07|0
1643278160000|2022-01-27 10:09:20|10106.94|10106.94|10106.94|10106.94|10106.94|10106.94|10106.94|10106.94|0
1643278190000|2022-01-27 10:09:50|10105.33|10105.33|10105.33|10105.33|10105.33|10105.33|10105.33|10105.33|0
1643278220000|2022-01-27 10:10:20|10103.73|10103.73|10104.93|10104.93|10104.93|10104.93|10103.73|10103.73|0
1643278230000|2022-01-27 10:10:30|10105.53|10105.53|10105.53|10105.53|10105.53|10105.53|10105.53|10105.53|0
1643278240000|2022-01-27 10:10:40|10104.93|10104.93|10106.53|10106.53|10106.53|10106.53|10104.93|10104.93|0
1643278280000|2022-01-27 10:11:20|10107.13|10107.13|10105.93|10105.93|10107.13|10107.13|10105.93|10105.93|0
1643278300000|2022-01-27 10:11:40|10107.34|10107.34|10106.25|10106.25|10107.34|10107.34|10106.25|10106.25|0
1643278330000|2022-01-27 10:12:10|10106.83|10106.83|10106.23|10106.23|10106.83|10106.83|10106.23|10106.23|0
1643278340000|2022-01-27 10:12:20|10105.63|10105.63|10104.22|10104.22|10105.63|10105.63|10102.61|10102.61|0
1643278350000|2022-01-27 10:12:30|10103.75|10103.75|10100.25|10100.25|10103.75|10103.75|10100.25|10100.25|0
1643278380000|2022-01-27 10:13:00|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|10099.96|0
1643278390000|2022-01-27 10:13:10|10100.25|10100.25|10100.25|10100.25|10100.25|10100.25|10100.25|10100.25|0
1643278410000|2022-01-27 10:13:30|10098.65|10098.65|10097.92|10097.92|10098.65|10098.65|10097.92|10097.92|0
1643278420000|2022-01-27 10:13:40|10097.45|10097.45|10096.87|10096.87|10097.45|10097.45|10096.87|10096.87|0
1643278460000|2022-01-27 10:14:20|10097.34|10097.34|10096.61|10096.61|10097.34|10097.34|10096.61|10096.61|0
1643278480000|2022-01-27 10:14:40|10097.81|10097.81|10097.81|10097.81|10097.81|10097.81|10097.81|10097.81|0
1643278490000|2022-01-27 10:14:50|10096.61|10096.61|10096.61|10096.61|10096.61|10096.61|10096.61|10096.61|0
1643278500000|2022-01-27 10:15:00|10096.9|10096.9|10096.9|10096.9|10096.9|10096.9|10096.9|10096.9|0
1643278520000|2022-01-27 10:15:20|10095.44|10095.44|10095.44|10095.44|10095.44|10095.44|10095.44|10095.44|0
1643278530000|2022-01-27 10:15:30|10098.66|10098.66|10098.66|10098.66|10098.66|10098.66|10097.93|10097.93|0
1643278540000|2022-01-27 10:15:40|10097.53|10097.53|10097.53|10097.53|10097.53|10097.53|10097.53|10097.53|0
1643278560000|2022-01-27 10:16:00|10096.6|10096.6|10093.38|10093.38|10096.6|10096.6|10093.38|10093.38|0
1643278600000|2022-01-27 10:16:40|10091.92|10091.92|10092.52|10092.52|10092.52|10092.52|10091.92|10091.92|0
1643278610000|2022-01-27 10:16:50|10093.98|10093.98|10093.98|10093.98|10093.98|10093.98|10093.98|10093.98|0
1643278620000|2022-01-27 10:17:00|10093.11|10093.11|10093.11|10093.11|10093.11|10093.11|10093.11|10093.11|0
1643278630000|2022-01-27 10:17:10|10092.17|10092.17|10092.17|10092.17|10092.17|10092.17|10092.17|10092.17|0
1643278660000|2022-01-27 10:17:40|10092.75|10092.75|10092.75|10092.75|10092.75|10092.75|10092.75|10092.75|0
1643278680000|2022-01-27 10:18:00|10095.97|10095.97|10097.57|10097.57|10097.57|10097.57|10095.97|10095.97|0
1643278690000|2022-01-27 10:18:10|10099.18|10099.18|10099.18|10099.18|10099.18|10099.18|10099.18|10099.18|0
1643278710000|2022-01-27 10:18:30|10099.76|10099.76|10099.47|10099.47|10099.76|10099.76|10099.47|10099.47|0
1643278730000|2022-01-27 10:18:50|10100.41|10100.41|10100.41|10100.41|10100.41|10100.41|10100.41|10100.41|0
1643278750000|2022-01-27 10:19:10|10098.8|10098.8|10098.8|10098.8|10098.8|10098.8|10098.8|10098.8|0
1643278770000|2022-01-27 10:19:30|10100.99|10100.99|10100.99|10100.99|10100.99|10100.99|10100.99|10100.99|0
1643278800000|2022-01-27 10:20:00|10100.05|10100.05|10100.05|10100.05|10100.05|10100.05|10100.05|10100.05|0
1643278810000|2022-01-27 10:20:10|10100.65|10100.65|10100.65|10100.65|10100.65|10100.65|10100.65|10100.65|0
1643278820000|2022-01-27 10:20:20|10099.56|10099.56|10099.56|10099.56|10099.56|10099.56|10099.56|10099.56|0
1643278830000|2022-01-27 10:20:30|10101.75|10101.75|10102.35|10102.35|10102.35|10102.35|10101.75|10101.75|0
1643278840000|2022-01-27 10:20:40|10101.25|10101.25|10101.25|10101.25|10101.25|10101.25|10101.25|10101.25|0
1643278890000|2022-01-27 10:21:30|10100.09|10100.09|10101.19|10101.19|10101.19|10101.19|10100.09|10100.09|0
1643278970000|2022-01-27 10:22:50|10100.61|10100.61|10100.61|10100.61|10100.61|10100.61|10100.61|10100.61|0
1643278980000|2022-01-27 10:23:00|10107.51|10107.51|10110.73|10110.73|10110.73|10110.73|10107.51|10107.51|0
1643278990000|2022-01-27 10:23:10|10112.33|10112.33|10114.41|10114.41|10114.41|10114.41|10112.33|10112.33|0
1643279000000|2022-01-27 10:23:20|10115.51|10115.51|10112.29|10112.29|10115.51|10115.51|10112.29|10112.29|0
1643279010000|2022-01-27 10:23:30|10113.75|10113.75|10118.57|10118.57|10118.57|10118.57|10113.75|10113.75|0
1643279070000|2022-01-27 10:24:30|10117.84|10117.84|10117.84|10117.84|10117.84|10117.84|10117.84|10117.84|0
1643279080000|2022-01-27 10:24:40|10121.06|10121.06|10120.48|10120.48|10121.06|10121.06|10120.48|10120.48|0
1643279100000|2022-01-27 10:25:00|10118.87|10118.87|10115.66|10115.66|10118.87|10118.87|10115.66|10115.66|0
1643279240000|2022-01-27 10:27:20|10114.05|10114.05|10114.05|10114.05|10114.05|10114.05|10114.05|10114.05|0
1643279260000|2022-01-27 10:27:40|10115.14|10115.14|10115.14|10115.14|10115.14|10115.14|10115.14|10115.14|0
1643279320000|2022-01-27 10:28:40|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|0
1643279330000|2022-01-27 10:28:50|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|0
1643279340000|2022-01-27 10:29:00|10115.22|10115.22|10115.22|10115.22|10115.22|10115.22|10115.22|10115.22|0
1643279370000|2022-01-27 10:29:30|10114.75|10114.75|10114.28|10114.28|10114.75|10114.75|10114.28|10114.28|0
1643279410000|2022-01-27 10:30:10|10113.15|10113.15|10106.92|10106.92|10113.15|10113.15|10106.92|10106.92|0
1643279430000|2022-01-27 10:30:30|10106.63|10106.63|10102.77|10102.77|10106.63|10106.63|10102.77|10102.77|0
1643279460000|2022-01-27 10:31:00|10101.9|10101.9|10101.02|10101.02|10104.08|10104.08|10101.02|10101.02|0
1643279470000|2022-01-27 10:31:10|10099.92|10099.92|10102.12|10102.12|10102.12|10102.12|10099.92|10099.92|0
1643279490000|2022-01-27 10:31:30|10101.52|10101.52|10100.18|10100.18|10101.52|10101.52|10100.18|10100.18|0
1643279580000|2022-01-27 10:33:00|10100.9|10100.9|10100.9|10100.9|10100.9|10100.9|10100.9|10100.9|0
1643279590000|2022-01-27 10:33:10|10101.63|10101.63|10101.63|10101.63|10101.63|10101.63|10101.63|10101.63|0
1643279630000|2022-01-27 10:33:50|10099.44|10099.44|10098.35|10098.35|10099.44|10099.44|10098.35|10098.35|0
1643279660000|2022-01-27 10:34:20|10097.25|10097.25|10096.67|10096.67|10097.25|10097.25|10096.67|10096.67|0
1643279670000|2022-01-27 10:34:30|10095.26|10095.26|10095.26|10095.26|10095.26|10095.26|10095.26|10095.26|0
1643279680000|2022-01-27 10:34:40|10096.36|10096.36|10096.36|10096.36|10096.36|10096.36|10096.36|10096.36|0
1643279690000|2022-01-27 10:34:50|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|0
1643279700000|2022-01-27 10:35:00|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|0
1643279720000|2022-01-27 10:35:20|10092|10092|10092|10092|10092|10092|10092|10092|0
1643279810000|2022-01-27 10:36:50|10096.83|10096.83|10096.83|10096.83|10096.83|10096.83|10096.83|10096.83|0
1643279830000|2022-01-27 10:37:10|10097.99|10097.99|10097.99|10097.99|10097.99|10097.99|10097.99|10097.99|0
1643279840000|2022-01-27 10:37:20|10094.77|10094.77|10094.77|10094.77|10094.77|10094.77|10094.77|10094.77|0
1643279850000|2022-01-27 10:37:30|10096.95|10096.95|10097.68|10097.68|10097.68|10097.68|10096.95|10096.95|0
1643279860000|2022-01-27 10:37:40|10096.07|10096.07|10097.68|10097.68|10097.68|10097.68|10096.07|10096.07|0
1643279870000|2022-01-27 10:37:50|10096.07|10096.07|10095.92|10095.92|10097.53|10097.53|10095.92|10095.92|0
1643279890000|2022-01-27 10:38:10|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|0
1643279900000|2022-01-27 10:38:20|10094.89|10094.89|10094.89|10094.89|10094.89|10094.89|10094.89|10094.89|0
1643279910000|2022-01-27 10:38:30|10095.36|10095.36|10095.36|10095.36|10095.36|10095.36|10095.36|10095.36|0
1643279940000|2022-01-27 10:39:00|10095.65|10095.65|10095.65|10095.65|10095.65|10095.65|10095.65|10095.65|0
1643279990000|2022-01-27 10:39:50|10098.87|10098.87|10098.87|10098.87|10098.87|10098.87|10098.87|10098.87|0
1643280050000|2022-01-27 10:40:50|10099.45|10099.45|10099.45|10099.45|10099.45|10099.45|10099.45|10099.45|0
1643280090000|2022-01-27 10:41:30|10099.74|10099.74|10099.74|10099.74|10099.74|10099.74|10099.74|10099.74|0
1643280180000|2022-01-27 10:43:00|10100.83|10100.83|10100.83|10100.83|10100.83|10100.83|10100.83|10100.83|0
1643280230000|2022-01-27 10:43:50|10094.64|10094.64|10095.78|10095.78|10095.78|10095.78|10094.17|10094.17|0
1643280240000|2022-01-27 10:44:00|10094.91|10094.91|10094.91|10094.91|10094.91|10094.91|10094.91|10094.91|0
1643280250000|2022-01-27 10:44:10|10094.62|10094.62|10094.62|10094.62|10094.62|10094.62|10094.62|10094.62|0
1643280280000|2022-01-27 10:44:40|10096.23|10096.23|10096.23|10096.23|10096.23|10096.23|10096.23|10096.23|0
1643280290000|2022-01-27 10:44:50|10095.5|10095.5|10095.5|10095.5|10095.5|10095.5|10095.5|10095.5|0
1643280310000|2022-01-27 10:45:10|10095.79|10095.79|10094.59|10094.59|10095.79|10095.79|10094.59|10094.59|0
1643280320000|2022-01-27 10:45:20|10093.39|10093.39|10094.59|10094.59|10095.19|10095.19|10093.39|10093.39|0
1643280360000|2022-01-27 10:46:00|10095.32|10095.32|10095.32|10095.32|10095.32|10095.32|10095.32|10095.32|0
1643280370000|2022-01-27 10:46:10|10097.67|10097.67|10097.67|10097.67|10097.67|10097.67|10097.67|10097.67|0
1643280380000|2022-01-27 10:46:20|10099.28|10099.28|10099.86|10099.86|10099.86|10099.86|10099.28|10099.28|0
1643280500000|2022-01-27 10:48:20|10098.73|10098.73|10098.73|10098.73|10098.73|10098.73|10098.73|10098.73|0
1643280510000|2022-01-27 10:48:30|10099.86|10099.86|10099.86|10099.86|10099.86|10099.86|10099.86|10099.86|0
1643280530000|2022-01-27 10:48:50|10096.64|10096.64|10092.64|10092.64|10096.64|10096.64|10092.64|10092.64|0
1643280580000|2022-01-27 10:49:40|10091.92|10091.92|10091.34|10091.34|10091.92|10091.92|10091.34|10091.34|0
1643280590000|2022-01-27 10:49:50|10090.21|10090.21|10088.47|10088.47|10090.21|10090.21|10088.47|10088.47|0
1643280610000|2022-01-27 10:50:10|10083.65|10083.65|10082.71|10082.71|10083.65|10083.65|10082.71|10082.71|0
1643280650000|2022-01-27 10:50:50|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|10083.51|10083.51|0
1643280690000|2022-01-27 10:51:30|10083.22|10083.22|10083.22|10083.22|10083.22|10083.22|10083.22|10083.22|0
1643280700000|2022-01-27 10:51:40|10082.75|10082.75|10082.75|10082.75|10082.75|10082.75|10082.75|10082.75|0
1643280750000|2022-01-27 10:52:30|10081.66|10081.66|10082.26|10082.26|10082.26|10082.26|10081.66|10081.66|0
1643280760000|2022-01-27 10:52:40|10081.06|10081.06|10081.06|10081.06|10081.06|10081.06|10081.06|10081.06|0
1643280800000|2022-01-27 10:53:20|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|0
1643280820000|2022-01-27 10:53:40|10078.94|10078.94|10076.86|10076.86|10078.94|10078.94|10076.86|10076.86|0
1643280830000|2022-01-27 10:53:50|10080.08|10080.08|10082.34|10082.34|10082.34|10082.34|10080.08|10080.08|0
1643280880000|2022-01-27 10:54:40|10080.74|10080.74|10077.72|10077.72|10080.74|10080.74|10077.72|10077.72|0
1643280900000|2022-01-27 10:55:00|10076.59|10076.59|10076.59|10076.59|10076.59|10076.59|10076.59|10076.59|0
1643280910000|2022-01-27 10:55:10|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|0
1643280940000|2022-01-27 10:55:40|10074.92|10074.92|10074.92|10074.92|10074.92|10074.92|10073.82|10073.82|0
1643281000000|2022-01-27 10:56:40|10071.7|10071.7|10070.09|10070.09|10071.7|10071.7|10070.09|10070.09|0
1643281060000|2022-01-27 10:57:40|10069.8|10069.8|10070.38|10070.38|10070.38|10070.38|10069.8|10069.8|0
1643281070000|2022-01-27 10:57:50|10069.29|10069.29|10069.29|10069.29|10069.29|10069.29|10069.29|10069.29|0
1643281080000|2022-01-27 10:58:00|10068.56|10068.56|10068.56|10068.56|10068.56|10068.56|10068.56|10068.56|0
1643281090000|2022-01-27 10:58:10|10067.15|10067.15|10064.53|10064.53|10067.15|10067.15|10063.93|10063.93|0
1643281110000|2022-01-27 10:58:30|10062.79|10062.79|10062.79|10062.79|10062.79|10062.79|10062.79|10062.79|0
1643281160000|2022-01-27 10:59:20|10063.26|10063.26|10063.26|10063.26|10063.26|10063.26|10063.26|10063.26|0
1643281170000|2022-01-27 10:59:30|10062.97|10062.97|10062.97|10062.97|10062.97|10062.97|10062.97|10062.97|0
1643281220000|2022-01-27 11:00:20|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|0
1643281230000|2022-01-27 11:00:30|10066.03|10066.03|10066.97|10066.97|10066.97|10066.97|10066.03|10066.03|0
1643281240000|2022-01-27 11:00:40|10067.55|10067.55|10069.15|10069.15|10069.15|10069.15|10067.55|10067.55|0
1643281260000|2022-01-27 11:01:00|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|0
1643281270000|2022-01-27 11:01:10|10065.46|10065.46|10065.46|10065.46|10065.46|10065.46|10065.46|10065.46|0
1643281300000|2022-01-27 11:01:40|10067.07|10067.07|10067.07|10067.07|10067.07|10067.07|10067.07|10067.07|0
1643281310000|2022-01-27 11:01:50|10066.34|10066.34|10066.34|10066.34|10066.34|10066.34|10066.34|10066.34|0
1643281380000|2022-01-27 11:03:00|10067.44|10067.44|10066.34|10066.34|10067.44|10067.44|10066.34|10066.34|0
1643281390000|2022-01-27 11:03:10|10067.95|10067.95|10067.95|10067.95|10067.95|10067.95|10067.95|10067.95|0
1643281400000|2022-01-27 11:03:20|10068.24|10068.24|10068.24|10068.24|10068.24|10068.24|10068.24|10068.24|0
1643281510000|2022-01-27 11:05:10|10069.85|10069.85|10078.47|10078.47|10078.47|10078.47|10069.85|10069.85|0
1643281530000|2022-01-27 11:05:30|10079.2|10079.2|10081.89|10081.89|10082.49|10082.49|10079.2|10079.2|0
1643281540000|2022-01-27 11:05:40|10083.5|10083.5|10084.1|10084.1|10084.1|10084.1|10083.5|10083.5|0
1643281560000|2022-01-27 11:06:00|10083|10083|10083|10083|10083|10083|10083|10083|0
1643281600000|2022-01-27 11:06:40|10083.87|10083.87|10083.87|10083.87|10083.87|10083.87|10083.87|10083.87|0
1643281610000|2022-01-27 11:06:50|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|10084.81|0
1643281620000|2022-01-27 11:07:00|10083.2|10083.2|10081.59|10081.59|10083.2|10083.2|10081.59|10081.59|0
1643281650000|2022-01-27 11:07:30|10080.5|10080.5|10078.31|10078.31|10080.5|10080.5|10078.31|10078.31|0
1643281660000|2022-01-27 11:07:40|10077.58|10077.58|10077.58|10077.58|10077.58|10077.58|10077.58|10077.58|0
1643281710000|2022-01-27 11:08:30|10078.71|10078.71|10078.71|10078.71|10078.71|10078.71|10078.71|10078.71|0
1643281720000|2022-01-27 11:08:40|10077.98|10077.98|10075.8|10075.8|10077.98|10077.98|10075.8|10075.8|0
1643281750000|2022-01-27 11:09:10|10070.97|10070.97|10068.64|10068.64|10070.97|10070.97|10067.91|10067.91|0
1643281760000|2022-01-27 11:09:20|10066.76|10066.76|10066.29|10066.29|10066.76|10066.76|10065.56|10065.56|0
1643281770000|2022-01-27 11:09:30|10065.19|10065.19|10065.19|10065.19|10065.19|10065.19|10064.47|10064.47|0
1643281780000|2022-01-27 11:09:40|10064.47|10064.47|10064.47|10064.47|10064.47|10064.47|10064.47|10064.47|0
1643281790000|2022-01-27 11:09:50|10062.86|10062.86|10062.86|10062.86|10062.86|10062.86|10062.86|10062.86|0
1643281800000|2022-01-27 11:10:00|10063.46|10063.46|10071.34|10071.34|10071.34|10071.34|10063.46|10063.46|0
1643281820000|2022-01-27 11:10:20|10072.07|10072.07|10071.34|10071.34|10072.07|10072.07|10071.34|10071.34|0
1643281910000|2022-01-27 11:11:50|10070.25|10070.25|10070.25|10070.25|10070.25|10070.25|10070.25|10070.25|0
1643281920000|2022-01-27 11:12:00|10071.86|10071.86|10070.25|10070.25|10071.86|10071.86|10070.25|10070.25|0
1643281930000|2022-01-27 11:12:10|10069.67|10069.67|10070.14|10070.14|10070.14|10070.14|10069.67|10069.67|0
1643281970000|2022-01-27 11:12:50|10073.35|10073.35|10072.63|10072.63|10073.35|10073.35|10072.63|10072.63|0
1643281980000|2022-01-27 11:13:00|10071.02|10071.02|10071.02|10071.02|10071.02|10071.02|10071.02|10071.02|0
1643281990000|2022-01-27 11:13:10|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|10068.68|0
1643282000000|2022-01-27 11:13:20|10067.59|10067.59|10067.59|10067.59|10067.59|10067.59|10067.59|10067.59|0
1643282010000|2022-01-27 11:13:30|10066.86|10066.86|10066.86|10066.86|10066.86|10066.86|10066.86|10066.86|0
1643282030000|2022-01-27 11:13:50|10065.92|10065.92|10065.92|10065.92|10065.92|10065.92|10065.92|10065.92|0
1643282040000|2022-01-27 11:14:00|10065.19|10065.19|10065.95|10065.95|10065.95|10065.95|10065.19|10065.19|0
1643282050000|2022-01-27 11:14:10|10064.35|10064.35|10063.95|10063.95|10065.07|10065.07|10063.95|10063.95|0
1643282060000|2022-01-27 11:14:20|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|0
1643282080000|2022-01-27 11:14:40|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|10065.14|0
1643282110000|2022-01-27 11:15:10|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|10064.42|0
1643282120000|2022-01-27 11:15:20|10063.95|10063.95|10063.95|10063.95|10063.95|10063.95|10063.95|10063.95|0
1643282130000|2022-01-27 11:15:30|10064.67|10064.67|10065.14|10065.14|10065.14|10065.14|10064.67|10064.67|0
1643282160000|2022-01-27 11:16:00|10064.85|10064.85|10064.85|10064.85|10064.85|10064.85|10064.85|10064.85|0
1643282180000|2022-01-27 11:16:20|10063.91|10063.91|10063.91|10063.91|10063.91|10063.91|10063.91|10063.91|0
1643282230000|2022-01-27 11:17:10|10064.78|10064.78|10063.47|10063.47|10065.07|10065.07|10063.47|10063.47|0
1643282240000|2022-01-27 11:17:20|10062.87|10062.87|10062.27|10062.27|10062.87|10062.87|10062.27|10062.27|0
1643282340000|2022-01-27 11:19:00|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|10061.54|0
1643282360000|2022-01-27 11:19:20|10060.41|10060.41|10060.41|10060.41|10060.41|10060.41|10060.41|10060.41|0
1643282380000|2022-01-27 11:19:40|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|10061.28|0
1643282390000|2022-01-27 11:19:50|10060.12|10060.12|10060.12|10060.12|10060.12|10060.12|10060.12|10060.12|0
1643282400000|2022-01-27 11:20:00|10061.53|10061.53|10060.8|10060.8|10061.53|10061.53|10060.8|10060.8|0
1643282430000|2022-01-27 11:20:30|10060.33|10060.33|10060.33|10060.33|10060.33|10060.33|10060.33|10060.33|0
1643282450000|2022-01-27 11:20:50|10059.86|10059.86|10059.86|10059.86|10059.86|10059.86|10059.86|10059.86|0
1643282460000|2022-01-27 11:21:00|10061.47|10061.47|10063.54|10063.54|10063.54|10063.54|10061.47|10061.47|0
1643282480000|2022-01-27 11:21:20|10065.15|10065.15|10065.15|10065.15|10065.15|10065.15|10065.15|10065.15|0
1643282490000|2022-01-27 11:21:30|10066.24|10066.24|10066.71|10066.71|10066.71|10066.71|10066.24|10066.24|0
1643282510000|2022-01-27 11:21:50|10065.11|10065.11|10065.11|10065.11|10065.11|10065.11|10065.11|10065.11|0
1643282520000|2022-01-27 11:22:00|10064.01|10064.01|10064.01|10064.01|10064.01|10064.01|10064.01|10064.01|0
1643282530000|2022-01-27 11:22:10|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|0
1643282570000|2022-01-27 11:22:50|10062.99|10062.99|10062.99|10062.99|10062.99|10062.99|10062.99|10062.99|0
1643282580000|2022-01-27 11:23:00|10061.9|10061.9|10059.71|10059.71|10061.9|10061.9|10059.71|10059.71|0
1643282590000|2022-01-27 11:23:10|10058.3|10058.3|10058.3|10058.3|10058.3|10058.3|10058.3|10058.3|0
1643282610000|2022-01-27 11:23:30|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|0
1643282620000|2022-01-27 11:23:40|10059.5|10059.5|10059.5|10059.5|10059.5|10059.5|10059.5|10059.5|0
1643282630000|2022-01-27 11:23:50|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|10059.03|0
1643282640000|2022-01-27 11:24:00|10058.3|10058.3|10057.83|10057.83|10058.3|10058.3|10057.83|10057.83|0
1643282660000|2022-01-27 11:24:20|10056.73|10056.73|10056.73|10056.73|10056.73|10056.73|10056.73|10056.73|0
1643282670000|2022-01-27 11:24:30|10057.67|10057.67|10056.73|10056.73|10057.67|10057.67|10056.73|10056.73|0
1643282710000|2022-01-27 11:25:10|10057.83|10057.83|10060.6|10060.6|10060.6|10060.6|10057.83|10057.83|0
1643282730000|2022-01-27 11:25:30|10059.5|10059.5|10059.5|10059.5|10059.5|10059.5|10059.5|10059.5|0
1643282740000|2022-01-27 11:25:40|10056.29|10056.29|10055.71|10055.71|10056.29|10056.29|10055.71|10055.71|0
1643282750000|2022-01-27 11:25:50|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|10056.8|0
1643282760000|2022-01-27 11:26:00|10056.51|10056.51|10056.51|10056.51|10056.51|10056.51|10056.51|10056.51|0
1643282770000|2022-01-27 11:26:10|10054.9|10054.9|10055.19|10055.19|10055.19|10055.19|10054.9|10054.9|0
1643282780000|2022-01-27 11:26:20|10053.59|10053.59|10053.59|10053.59|10053.59|10053.59|10053.59|10053.59|0
1643282790000|2022-01-27 11:26:30|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|0
1643282810000|2022-01-27 11:26:50|10052.02|10052.02|10048.8|10048.8|10052.02|10052.02|10048.8|10048.8|0
1643282820000|2022-01-27 11:27:00|10048.33|10048.33|10048.33|10048.33|10048.33|10048.33|10048.33|10048.33|0
1643282840000|2022-01-27 11:27:20|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|10049.9|0
1643282850000|2022-01-27 11:27:30|10048.8|10048.8|10048.8|10048.8|10048.8|10048.8|10048.8|10048.8|0
1643282870000|2022-01-27 11:27:50|10047.87|10047.87|10047.87|10047.87|10047.87|10047.87|10047.87|10047.87|0
1643282880000|2022-01-27 11:28:00|10046.26|10046.26|10045.16|10045.16|10046.26|10046.26|10045.16|10045.16|0
1643282890000|2022-01-27 11:28:10|10043.55|10043.55|10043.55|10043.55|10043.55|10043.55|10043.55|10043.55|0
1643282940000|2022-01-27 11:29:00|10045.16|10045.16|10046.77|10046.77|10046.77|10046.77|10045.16|10045.16|0
1643282950000|2022-01-27 11:29:10|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|0
1643282960000|2022-01-27 11:29:20|10048.8|10048.8|10053.62|10053.62|10053.62|10053.62|10048.8|10048.8|0
1643282970000|2022-01-27 11:29:30|10053.91|10053.91|10054.64|10054.64|10054.64|10054.64|10053.91|10053.91|0
1643283000000|2022-01-27 11:30:00|10053.91|10053.91|10054.38|10054.38|10054.38|10054.38|10053.28|10053.28|0
1643283060000|2022-01-27 11:31:00|10055.32|10055.32|10055.32|10055.32|10055.32|10055.32|10055.32|10055.32|0
1643283090000|2022-01-27 11:31:30|10054.85|10054.85|10054.85|10054.85|10054.85|10054.85|10054.85|10054.85|0
1643283190000|2022-01-27 11:33:10|10055.14|10055.14|10054.85|10054.85|10055.43|10055.43|10054.85|10054.85|0
1643283200000|2022-01-27 11:33:20|10054.12|10054.12|10054.12|10054.12|10054.12|10054.12|10054.12|10054.12|0
1643283210000|2022-01-27 11:33:30|10053.03|10053.03|10050.85|10050.85|10053.03|10053.03|10050.85|10050.85|0
1643283230000|2022-01-27 11:33:50|10048.34|10048.34|10048.34|10048.34|10048.34|10048.34|10048.34|10048.34|0
1643283250000|2022-01-27 11:34:10|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|0
1643283260000|2022-01-27 11:34:20|10044.03|10044.03|10043.56|10043.56|10044.03|10044.03|10043.56|10043.56|0
1643283270000|2022-01-27 11:34:30|10041.95|10041.95|10043.05|10043.05|10043.05|10043.05|10041.95|10041.95|0
1643283290000|2022-01-27 11:34:50|10041.48|10041.48|10041.48|10041.48|10041.48|10041.48|10039.88|10039.88|0
1643283330000|2022-01-27 11:35:30|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|10040.76|0
1643283360000|2022-01-27 11:36:00|10041.48|10041.48|10039.88|10039.88|10041.48|10041.48|10039.88|10039.88|0
1643283370000|2022-01-27 11:36:10|10041.08|10041.08|10039.15|10039.15|10041.08|10041.08|10039.15|10039.15|0
1643283390000|2022-01-27 11:36:30|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|10038.05|0
1643283400000|2022-01-27 11:36:40|10037.33|10037.33|10037.33|10037.33|10037.33|10037.33|10037.33|10037.33|0
1643283430000|2022-01-27 11:37:10|10036.6|10036.6|10036.6|10036.6|10036.6|10036.6|10036.6|10036.6|0
1643283460000|2022-01-27 11:37:40|10032.65|10032.65|10024.61|10024.61|10032.65|10032.65|10024.61|10024.61|0
1643283470000|2022-01-27 11:37:50|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|10024.14|0
1643283480000|2022-01-27 11:38:00|10028.97|10028.97|10035.4|10035.4|10035.4|10035.4|10028.97|10028.97|0
1643283490000|2022-01-27 11:38:10|10033.79|10033.79|10033.79|10033.79|10033.79|10033.79|10033.79|10033.79|0
1643283510000|2022-01-27 11:38:30|10032.7|10032.7|10032.23|10032.23|10032.7|10032.7|10032.23|10032.23|0
1643283530000|2022-01-27 11:38:50|10031.36|10031.36|10031.36|10031.36|10031.36|10031.36|10031.36|10031.36|0
1643283560000|2022-01-27 11:39:20|10029.79|10029.79|10030.89|10030.89|10030.89|10030.89|10029.79|10029.79|0
1643283570000|2022-01-27 11:39:30|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|10029.79|0
1643283580000|2022-01-27 11:39:40|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|0
1643283590000|2022-01-27 11:39:50|10030.55|10030.55|10031.02|10031.02|10031.02|10031.02|10030.55|10030.55|0
1643283600000|2022-01-27 11:40:00|10031.31|10031.31|10030.84|10030.84|10031.31|10031.31|10030.84|10030.84|0
1643283610000|2022-01-27 11:40:10|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|0
1643283630000|2022-01-27 11:40:30|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|0
1643283660000|2022-01-27 11:41:00|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|10031.94|0
1643283690000|2022-01-27 11:41:30|10033.06|10033.06|10027.51|10027.51|10033.06|10033.06|10027.51|10027.51|0
1643283730000|2022-01-27 11:42:10|10029.7|10029.7|10028.97|10028.97|10029.7|10029.7|10028.97|10028.97|0
1643283750000|2022-01-27 11:42:30|10026.78|10026.78|10026.78|10026.78|10026.78|10026.78|10026.78|10026.78|0
1643283770000|2022-01-27 11:42:50|10027.98|10027.98|10027.98|10027.98|10027.98|10027.98|10027.98|10027.98|0
1643283790000|2022-01-27 11:43:10|10028.27|10028.27|10027.98|10027.98|10028.27|10028.27|10027.98|10027.98|0
1643283830000|2022-01-27 11:43:50|10028.71|10028.71|10032.4|10032.4|10032.4|10032.4|10028.71|10028.71|0
1643283850000|2022-01-27 11:44:10|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|0
1643283860000|2022-01-27 11:44:20|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|10032.14|0
1643283880000|2022-01-27 11:44:40|10029.89|10029.89|10030.54|10030.54|10030.54|10030.54|10029.89|10029.89|0
1643283900000|2022-01-27 11:45:00|10029.6|10029.6|10029.6|10029.6|10029.6|10029.6|10029.6|10029.6|0
1643283920000|2022-01-27 11:45:20|10030.07|10030.07|10038.9|10038.9|10038.9|10038.9|10030.07|10030.07|0
1643283940000|2022-01-27 11:45:40|10035.68|10035.68|10033.6|10033.6|10035.68|10035.68|10033.6|10033.6|0
1643283950000|2022-01-27 11:45:50|10032.04|10032.04|10030.91|10030.91|10032.04|10032.04|10030.91|10030.91|0
1643284100000|2022-01-27 11:48:20|10031.38|10031.38|10030.91|10030.91|10031.38|10031.38|10030.91|10030.91|0
1643284110000|2022-01-27 11:48:30|10031.64|10031.64|10032.37|10032.37|10032.37|10032.37|10031.64|10031.64|0
1643284130000|2022-01-27 11:48:50|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|0
1643284140000|2022-01-27 11:49:00|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|0
1643284160000|2022-01-27 11:49:20|10031.75|10031.75|10031.17|10031.17|10031.75|10031.75|10031.17|10031.17|0
1643284180000|2022-01-27 11:49:40|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|0
1643284200000|2022-01-27 11:50:00|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|0
1643284210000|2022-01-27 11:50:10|10032.11|10032.11|10032.99|10032.99|10033.72|10033.72|10032.11|10032.11|0
1643284220000|2022-01-27 11:50:20|10032.52|10032.52|10034.71|10034.71|10034.71|10034.71|10032.52|10032.52|0
1643284230000|2022-01-27 11:50:30|10033.61|10033.61|10033.61|10033.61|10033.61|10033.61|10033.61|10033.61|0
1643284250000|2022-01-27 11:50:50|10032.68|10032.68|10032.68|10032.68|10032.68|10032.68|10032.68|10032.68|0
1643284260000|2022-01-27 11:51:00|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|10033.4|0
1643284290000|2022-01-27 11:51:30|10033.87|10033.87|10033.87|10033.87|10033.87|10033.87|10033.87|10033.87|0
1643284330000|2022-01-27 11:52:10|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1643284400000|2022-01-27 11:53:20|10035.18|10035.18|10035.18|10035.18|10035.18|10035.18|10035.18|10035.18|0
1643284410000|2022-01-27 11:53:30|10033.57|10033.57|10035.18|10035.18|10035.18|10035.18|10033.57|10033.57|0
1643284440000|2022-01-27 11:54:00|10034.71|10034.71|10033.26|10033.26|10034.71|10034.71|10033.26|10033.26|0
1643284450000|2022-01-27 11:54:10|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|10032.53|0
1643284470000|2022-01-27 11:54:30|10033.26|10033.26|10032.53|10032.53|10033.26|10033.26|10032.53|10032.53|0
1643284480000|2022-01-27 11:54:40|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|0
1643284520000|2022-01-27 11:55:20|10034.66|10034.66|10034.66|10034.66|10034.66|10034.66|10034.66|10034.66|0
1643284530000|2022-01-27 11:55:30|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|10035.39|0
1643284550000|2022-01-27 11:55:50|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|10034.81|0
1643284580000|2022-01-27 11:56:20|10034.34|10034.34|10030.55|10030.55|10034.34|10034.34|10030.55|10030.55|0
1643284590000|2022-01-27 11:56:30|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|0
1643284610000|2022-01-27 11:56:50|10029.61|10029.61|10029.61|10029.61|10029.61|10029.61|10029.61|10029.61|0
1643284620000|2022-01-27 11:57:00|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|10030.08|0
1643284630000|2022-01-27 11:57:10|10030.26|10030.26|10030.55|10030.55|10030.55|10030.55|10030.26|10030.26|0
1643284640000|2022-01-27 11:57:20|10028.98|10028.98|10032.2|10032.2|10032.2|10032.2|10028.98|10028.98|0
1643284690000|2022-01-27 11:58:10|10033.14|10033.14|10033.14|10033.14|10033.14|10033.14|10033.14|10033.14|0
1643284710000|2022-01-27 11:58:30|10033.61|10033.61|10037.4|10037.4|10037.4|10037.4|10033.61|10033.61|0
1643284730000|2022-01-27 11:58:50|10037.87|10037.87|10044.15|10044.15|10044.15|10044.15|10037.87|10037.87|0
1643284740000|2022-01-27 11:59:00|10044.62|10044.62|10044.15|10044.15|10044.62|10044.62|10044.15|10044.15|0
1643284760000|2022-01-27 11:59:20|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|10045.25|0
1643284800000|2022-01-27 12:00:00|10044.52|10044.52|10043.76|10043.76|10044.52|10044.52|10043.76|10043.76|0
1643284810000|2022-01-27 12:00:10|10044.4|10044.4|10045.27|10045.27|10045.27|10045.27|10044.4|10044.4|0
1643284820000|2022-01-27 12:00:20|10046.73|10046.73|10046.73|10046.73|10046.73|10046.73|10046.73|10046.73|0
1643284840000|2022-01-27 12:00:40|10047.2|10047.2|10047.2|10047.2|10047.2|10047.2|10047.2|10047.2|0
1643284860000|2022-01-27 12:01:00|10049.39|10049.39|10049.39|10049.39|10049.39|10049.39|10049.39|10049.39|0
1643284890000|2022-01-27 12:01:30|10050.48|10050.48|10050.48|10050.48|10050.48|10050.48|10050.48|10050.48|0
1643284920000|2022-01-27 12:02:00|10048.87|10048.87|10043.02|10043.02|10048.87|10048.87|10043.02|10043.02|0
1643284940000|2022-01-27 12:02:20|10042.55|10042.55|10037.81|10037.81|10042.55|10042.55|10037.81|10037.81|0
1643284950000|2022-01-27 12:02:30|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|0
1643284970000|2022-01-27 12:02:50|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|10033.59|0
1643284990000|2022-01-27 12:03:10|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|10031.84|0
1643285000000|2022-01-27 12:03:20|10035.06|10035.06|10035.06|10035.06|10035.06|10035.06|10035.06|10035.06|0
1643285010000|2022-01-27 12:03:30|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|0
1643285020000|2022-01-27 12:03:40|10033.95|10033.95|10034.89|10034.89|10034.89|10034.89|10033.95|10033.95|0
1643285030000|2022-01-27 12:03:50|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|0
1643285060000|2022-01-27 12:04:20|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|0
1643285090000|2022-01-27 12:04:50|10035.56|10035.56|10036.5|10036.5|10036.5|10036.5|10035.56|10035.56|0
1643285100000|2022-01-27 12:05:00|10035.56|10035.56|10035.56|10035.56|10035.56|10035.56|10035.56|10035.56|0
1643285110000|2022-01-27 12:05:10|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|0
1643285140000|2022-01-27 12:05:40|10036.04|10036.04|10036.04|10036.04|10036.04|10036.04|10036.04|10036.04|0
1643285160000|2022-01-27 12:06:00|10036.77|10036.77|10036.77|10036.77|10036.77|10036.77|10036.77|10036.77|0
1643285180000|2022-01-27 12:06:20|10037.64|10037.64|10037.64|10037.64|10037.64|10037.64|10037.64|10037.64|0
1643285190000|2022-01-27 12:06:30|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|0
1643285210000|2022-01-27 12:06:50|10033.28|10033.28|10032.81|10032.81|10033.28|10033.28|10032.81|10032.81|0
1643285220000|2022-01-27 12:07:00|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|0
1643285240000|2022-01-27 12:07:20|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|10033.07|0
1643285260000|2022-01-27 12:07:40|10033.65|10033.65|10033.65|10033.65|10033.65|10033.65|10033.65|10033.65|0
1643285310000|2022-01-27 12:08:30|10032.69|10032.69|10032.69|10032.69|10032.69|10032.69|10032.69|10032.69|0
1643285390000|2022-01-27 12:09:50|10031.08|10031.08|10030.48|10030.48|10031.08|10031.08|10030.48|10030.48|0
1643285400000|2022-01-27 12:10:00|10031.58|10031.58|10033.71|10033.71|10033.71|10033.71|10031.58|10031.58|0
1643285410000|2022-01-27 12:10:10|10038.54|10038.54|10037.82|10037.82|10038.76|10038.76|10037.67|10037.67|0
1643285440000|2022-01-27 12:10:40|10041.04|10041.04|10043.23|10043.23|10043.23|10043.23|10041.04|10041.04|0
1643285540000|2022-01-27 12:12:20|10045.48|10045.48|10045.48|10045.48|10045.48|10045.48|10045.48|10045.48|0
1643285550000|2022-01-27 12:12:30|10048.97|10048.97|10048.97|10048.97|10048.97|10048.97|10048.97|10048.97|0
1643285560000|2022-01-27 12:12:40|10050.13|10050.13|10050.13|10050.13|10050.13|10050.13|10050.13|10050.13|0
1643285570000|2022-01-27 12:12:50|10049.19|10049.19|10050.29|10050.29|10050.29|10050.29|10049.19|10049.19|0
1643285580000|2022-01-27 12:13:00|10051.23|10051.23|10053.43|10053.43|10053.43|10053.43|10051.23|10051.23|0
1643285590000|2022-01-27 12:13:10|10052.96|10052.96|10054.06|10054.06|10054.06|10054.06|10052.96|10052.96|0
1643285600000|2022-01-27 12:13:20|10055.19|10055.19|10055.19|10055.19|10055.19|10055.19|10055.19|10055.19|0
1643285630000|2022-01-27 12:13:50|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|0
1643285640000|2022-01-27 12:14:00|10056.13|10056.13|10055.66|10055.66|10056.13|10056.13|10055.66|10055.66|0
1643285710000|2022-01-27 12:15:10|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|0
1643285750000|2022-01-27 12:15:50|10055.5|10055.5|10055.79|10055.79|10055.79|10055.79|10055.5|10055.5|0
1643285780000|2022-01-27 12:16:20|10055.21|10055.21|10054.63|10054.63|10055.21|10055.21|10054.63|10054.63|0
1643285810000|2022-01-27 12:16:50|10059|10059|10058.06|10058.06|10059|10059|10058.06|10058.06|0
1643285840000|2022-01-27 12:17:20|10057.59|10057.59|10057.59|10057.59|10057.59|10057.59|10057.59|10057.59|0
1643285880000|2022-01-27 12:18:00|10052.77|10052.77|10052.77|10052.77|10052.77|10052.77|10052.77|10052.77|0
1643285910000|2022-01-27 12:18:30|10050.58|10050.58|10050.11|10050.11|10050.58|10050.58|10050.11|10050.11|0
1643286050000|2022-01-27 12:20:50|10050.58|10050.58|10050.11|10050.11|10051.05|10051.05|10050.11|10050.11|0
1643286060000|2022-01-27 12:21:00|10051.72|10051.72|10051.72|10051.72|10051.72|10051.72|10051.72|10051.72|0
1643286070000|2022-01-27 12:21:10|10051.43|10051.43|10051.43|10051.43|10051.43|10051.43|10051.43|10051.43|0
1643286090000|2022-01-27 12:21:30|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|0
1643286100000|2022-01-27 12:21:40|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|10052.31|0
1643286120000|2022-01-27 12:22:00|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|10053.04|0
1643286230000|2022-01-27 12:23:50|10054.64|10054.64|10054.64|10054.64|10054.64|10054.64|10054.64|10054.64|0
1643286240000|2022-01-27 12:24:00|10056.52|10056.52|10056.52|10056.52|10056.52|10056.52|10056.52|10056.52|0
1643286280000|2022-01-27 12:24:40|10057.46|10057.46|10056.52|10056.52|10057.46|10057.46|10056.52|10056.52|0
1643286290000|2022-01-27 12:24:50|10055.4|10055.4|10055.4|10055.4|10055.4|10055.4|10055.4|10055.4|0
1643286300000|2022-01-27 12:25:00|10055.98|10055.98|10056.56|10056.56|10056.56|10056.56|10055.98|10055.98|0
1643286310000|2022-01-27 12:25:10|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|10056.85|0
1643286410000|2022-01-27 12:26:50|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|10057.32|0
1643286420000|2022-01-27 12:27:00|10058.19|10058.19|10057.72|10057.72|10058.19|10058.19|10057.72|10057.72|0
1643286520000|2022-01-27 12:28:40|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|0
1643286540000|2022-01-27 12:29:00|10056.15|10056.15|10054.81|10054.81|10056.15|10056.15|10054.81|10054.81|0
1643286570000|2022-01-27 12:29:30|10053.36|10053.36|10053.36|10053.36|10053.36|10053.36|10053.36|10053.36|0
1643286580000|2022-01-27 12:29:40|10052.89|10052.89|10046.54|10046.54|10052.89|10052.89|10046.54|10046.54|0
1643286600000|2022-01-27 12:30:00|10048.15|10048.15|10048.15|10048.15|10048.15|10048.15|10048.15|10048.15|0
1643286660000|2022-01-27 12:31:00|10045.96|10045.96|10045.96|10045.96|10045.96|10045.96|10045.96|10045.96|0
1643286680000|2022-01-27 12:31:20|10045.38|10045.38|10045.38|10045.38|10045.38|10045.38|10045.38|10045.38|0
1643286750000|2022-01-27 12:32:30|10043.97|10043.97|10043.97|10043.97|10043.97|10043.97|10043.97|10043.97|0
1643286800000|2022-01-27 12:33:20|10039.15|10039.15|10041.78|10041.78|10042.36|10042.36|10039.15|10039.15|0
1643286880000|2022-01-27 12:34:40|10040.84|10040.84|10040.84|10040.84|10040.84|10040.84|10040.84|10040.84|0
1643286920000|2022-01-27 12:35:20|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|0
1643286950000|2022-01-27 12:35:50|10042.04|10042.04|10042.04|10042.04|10042.04|10042.04|10042.04|10042.04|0
1643286970000|2022-01-27 12:36:10|10041.31|10041.31|10041.46|10041.46|10042.04|10042.04|10041.31|10041.31|0
1643286980000|2022-01-27 12:36:20|10042.19|10042.19|10042.19|10042.19|10042.19|10042.19|10042.19|10042.19|0
1643287060000|2022-01-27 12:37:40|10041.06|10041.06|10041.06|10041.06|10041.06|10041.06|10041.06|10041.06|0
1643287070000|2022-01-27 12:37:50|10042.58|10042.58|10042.58|10042.58|10042.58|10042.58|10042.58|10042.58|0
1643287080000|2022-01-27 12:38:00|10042.29|10042.29|10040.68|10040.68|10042.29|10042.29|10040.68|10040.68|0
1643287130000|2022-01-27 12:38:50|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|10042.29|0
1643287160000|2022-01-27 12:39:20|10042|10042|10042|10042|10042|10042|10042|10042|0
1643287180000|2022-01-27 12:39:40|10040.39|10040.39|10040.39|10040.39|10040.39|10040.39|10040.39|10040.39|0
1643287210000|2022-01-27 12:40:10|10039.27|10039.27|10039.27|10039.27|10039.27|10039.27|10039.27|10039.27|0
1643287270000|2022-01-27 12:41:10|10039.85|10039.85|10039.85|10039.85|10039.85|10039.85|10039.85|10039.85|0
1643287290000|2022-01-27 12:41:30|10036.63|10036.63|10036.63|10036.63|10036.63|10036.63|10036.63|10036.63|0
1643287310000|2022-01-27 12:41:50|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|0
1643287410000|2022-01-27 12:43:30|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|0
1643287450000|2022-01-27 12:44:10|10037.55|10037.55|10040.1|10040.1|10040.1|10040.1|10037.55|10037.55|0
1643287510000|2022-01-27 12:45:10|10041.71|10041.71|10042.43|10042.43|10042.43|10042.43|10041.71|10041.71|0
1643287580000|2022-01-27 12:46:20|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|0
1643287590000|2022-01-27 12:46:30|10043.37|10043.37|10043.37|10043.37|10043.37|10043.37|10043.37|10043.37|0
1643287610000|2022-01-27 12:46:50|10043.66|10043.66|10043.66|10043.66|10043.66|10043.66|10043.66|10043.66|0
1643287630000|2022-01-27 12:47:10|10045.27|10045.27|10045.27|10045.27|10045.27|10045.27|10045.27|10045.27|0
1643287670000|2022-01-27 12:47:50|10047.46|10047.46|10047.46|10047.46|10047.46|10047.46|10046.37|10046.37|0
1643287730000|2022-01-27 12:48:50|10047.17|10047.17|10047.17|10047.17|10047.17|10047.17|10047.17|10047.17|0
1643287760000|2022-01-27 12:49:20|10047.9|10047.9|10047.9|10047.9|10047.9|10047.9|10047.9|10047.9|0
1643287790000|2022-01-27 12:49:50|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|10048.63|0
1643287810000|2022-01-27 12:50:10|10047.5|10047.5|10047.5|10047.5|10047.5|10047.5|10047.5|10047.5|0
1643287820000|2022-01-27 12:50:20|10049.68|10049.68|10049.68|10049.68|10049.68|10049.68|10049.68|10049.68|0
1643287850000|2022-01-27 12:50:50|10050.26|10050.26|10050.55|10050.55|10050.55|10050.55|10050.26|10050.26|0
1643287860000|2022-01-27 12:51:00|10053.77|10053.77|10053.77|10053.77|10053.77|10053.77|10053.77|10053.77|0
1643287920000|2022-01-27 12:52:00|10055.38|10055.38|10056.47|10056.47|10056.47|10056.47|10055.38|10055.38|0
1643287940000|2022-01-27 12:52:20|10057.92|10057.92|10057.92|10057.92|10057.92|10057.92|10057.92|10057.92|0
1643288010000|2022-01-27 12:53:30|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|0
1643288020000|2022-01-27 12:53:40|10058.8|10058.8|10062.95|10062.95|10062.95|10062.95|10058.8|10058.8|0
1643288030000|2022-01-27 12:53:50|10063.24|10063.24|10066.46|10066.46|10066.46|10066.46|10063.24|10063.24|0
1643288040000|2022-01-27 12:54:00|10067.19|10067.19|10071.63|10071.63|10071.63|10071.63|10067.19|10067.19|0
1643288050000|2022-01-27 12:54:10|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|0
1643288060000|2022-01-27 12:54:20|10069.51|10069.51|10071.12|10071.12|10071.12|10071.12|10069.51|10069.51|0
1643288080000|2022-01-27 12:54:40|10072.32|10072.32|10072.32|10072.32|10072.32|10072.32|10072.32|10072.32|0
1643288090000|2022-01-27 12:54:50|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|10071.72|0
1643288120000|2022-01-27 12:55:20|10078.96|10078.96|10078.96|10078.96|10078.96|10078.96|10078.96|10078.96|0
1643288130000|2022-01-27 12:55:30|10075.75|10075.75|10075.75|10075.75|10075.75|10075.75|10075.75|10075.75|0
1643288190000|2022-01-27 12:56:30|10074.14|10074.14|10074.14|10074.14|10074.14|10074.14|10074.14|10074.14|0
1643288240000|2022-01-27 12:57:20|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|10076.06|0
1643288250000|2022-01-27 12:57:30|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|0
1643288290000|2022-01-27 12:58:10|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|10077.08|0
1643288340000|2022-01-27 12:59:00|10078.21|10078.21|10078.21|10078.21|10078.21|10078.21|10078.21|10078.21|0
1643288350000|2022-01-27 12:59:10|10078.81|10078.81|10078.81|10078.81|10078.81|10078.81|10078.81|10078.81|0
1643288360000|2022-01-27 12:59:20|10076.62|10076.62|10075.57|10075.57|10076.62|10076.62|10075.57|10075.57|0
1643288380000|2022-01-27 12:59:40|10073.96|10073.96|10072.35|10072.35|10073.96|10073.96|10072.35|10072.35|0
1643288390000|2022-01-27 12:59:50|10072.06|10072.06|10072.35|10072.35|10072.35|10072.35|10072.06|10072.06|0
1643288410000|2022-01-27 13:00:10|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|0
1643288440000|2022-01-27 13:00:40|10070.16|10070.16|10071.77|10071.77|10071.77|10071.77|10070.16|10070.16|0
1643288480000|2022-01-27 13:01:20|10072.64|10072.64|10072.64|10072.64|10072.64|10072.64|10072.64|10072.64|0
1643288560000|2022-01-27 13:02:40|10074.1|10074.1|10074.1|10074.1|10074.1|10074.1|10074.1|10074.1|0
1643288580000|2022-01-27 13:03:00|10075.19|10075.19|10075.19|10075.19|10075.19|10075.19|10075.19|10075.19|0
1643288590000|2022-01-27 13:03:10|10075.48|10075.48|10077.09|10077.09|10077.09|10077.09|10075.48|10075.48|0
1643288600000|2022-01-27 13:03:20|10073.87|10073.87|10073.87|10073.87|10073.87|10073.87|10073.87|10073.87|0
1643288640000|2022-01-27 13:04:00|10072.26|10072.26|10072.26|10072.26|10072.26|10072.26|10072.26|10072.26|0
1643288670000|2022-01-27 13:04:30|10073.36|10073.36|10071.75|10071.75|10073.36|10073.36|10071.75|10071.75|0
1643288710000|2022-01-27 13:05:10|10072.69|10072.69|10073.42|10073.42|10073.42|10073.42|10072.69|10072.69|0
1643288720000|2022-01-27 13:05:20|10076.63|10076.63|10076.63|10076.63|10076.63|10076.63|10076.63|10076.63|0
1643288730000|2022-01-27 13:05:30|10075.7|10075.7|10075.7|10075.7|10075.7|10075.7|10075.7|10075.7|0
1643288740000|2022-01-27 13:05:40|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|10076.79|0
1643288760000|2022-01-27 13:06:00|10074.54|10074.54|10074.54|10074.54|10074.54|10074.54|10074.54|10074.54|0
1643288810000|2022-01-27 13:06:50|10075.14|10075.14|10075.14|10075.14|10075.14|10075.14|10075.14|10075.14|0
1643288830000|2022-01-27 13:07:10|10078.35|10078.35|10078.62|10078.62|10078.62|10078.62|10076.75|10076.75|0
1643288850000|2022-01-27 13:07:30|10078.91|10078.91|10078.91|10078.91|10078.91|10078.91|10078.91|10078.91|0
1643288860000|2022-01-27 13:07:40|10075.7|10075.7|10075.7|10075.7|10075.7|10075.7|10075.7|10075.7|0
1643288890000|2022-01-27 13:08:10|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|10079.08|0
1643288910000|2022-01-27 13:08:30|10080.69|10080.69|10080.69|10080.69|10080.69|10080.69|10080.69|10080.69|0
1643288980000|2022-01-27 13:09:40|10082.36|10082.36|10082.36|10082.36|10082.36|10082.36|10082.36|10082.36|0
1643289010000|2022-01-27 13:10:10|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|10083.97|0
1643289060000|2022-01-27 13:11:00|10085.58|10085.58|10083.97|10083.97|10085.58|10085.58|10083.97|10083.97|0
1643289070000|2022-01-27 13:11:10|10085.58|10085.58|10083.24|10083.24|10085.58|10085.58|10083.24|10083.24|0
1643289080000|2022-01-27 13:11:20|10086.53|10086.53|10087|10087|10087|10087|10086.06|10086.06|0
1643289100000|2022-01-27 13:11:40|10086.27|10086.27|10086.27|10086.27|10086.27|10086.27|10086.27|10086.27|0
1643289110000|2022-01-27 13:11:50|10087|10087|10087|10087|10087|10087|10087|10087|0
1643289120000|2022-01-27 13:12:00|10090.22|10090.22|10087|10087|10090.22|10090.22|10087|10087|0
1643289130000|2022-01-27 13:12:10|10090.22|10090.22|10087|10087|10090.22|10090.22|10087|10087|0
1643289140000|2022-01-27 13:12:20|10088.2|10088.2|10090.22|10090.22|10091.42|10091.42|10088.2|10088.2|0
1643289180000|2022-01-27 13:13:00|10093.43|10093.43|10093.43|10093.43|10093.43|10093.43|10093.43|10093.43|0
1643289200000|2022-01-27 13:13:20|10094.03|10094.03|10094.03|10094.03|10094.03|10094.03|10094.03|10094.03|0
1643289230000|2022-01-27 13:13:50|10095.64|10095.64|10100.93|10100.93|10100.93|10100.93|10095.64|10095.64|0
1643289310000|2022-01-27 13:15:10|10101.4|10101.4|10100.46|10100.46|10101.4|10101.4|10100.46|10100.46|0
1643289340000|2022-01-27 13:15:40|10100.93|10100.93|10100.93|10100.93|10100.93|10100.93|10100.93|10100.93|0
1643289350000|2022-01-27 13:15:50|10102.54|10102.54|10102.54|10102.54|10102.54|10102.54|10102.54|10102.54|0
1643289370000|2022-01-27 13:16:10|10101.82|10101.82|10101.82|10101.82|10101.82|10101.82|10101.82|10101.82|0
1643289390000|2022-01-27 13:16:30|10101.35|10101.35|10101.35|10101.35|10101.35|10101.35|10101.35|10101.35|0
1643289440000|2022-01-27 13:17:20|10102.47|10102.47|10102.47|10102.47|10102.47|10102.47|10102.47|10102.47|0
1643289450000|2022-01-27 13:17:30|10102|10102|10102.29|10102.29|10102.29|10102.29|10102|10102|0
1643289490000|2022-01-27 13:18:10|10102|10102|10101.42|10101.42|10102|10102|10101.13|10101.13|0
1643289500000|2022-01-27 13:18:20|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|0
1643289520000|2022-01-27 13:18:40|10101.75|10101.75|10101.75|10101.75|10101.75|10101.75|10101.75|10101.75|0
1643289540000|2022-01-27 13:19:00|10098.53|10098.53|10098.53|10098.53|10098.53|10098.53|10098.53|10098.53|0
1643289610000|2022-01-27 13:20:10|10096.93|10096.93|10094.74|10094.74|10096.93|10096.93|10094.74|10094.74|0
1643289640000|2022-01-27 13:20:40|10094.27|10094.27|10094.27|10094.27|10094.27|10094.27|10094.27|10094.27|0
1643289660000|2022-01-27 13:21:00|10092.66|10092.66|10092.66|10092.66|10092.66|10092.66|10092.66|10092.66|0
1643289670000|2022-01-27 13:21:10|10091.72|10091.72|10091.72|10091.72|10091.72|10091.72|10091.72|10091.72|0
1643289700000|2022-01-27 13:21:40|10091.43|10091.43|10087.92|10087.92|10091.43|10091.43|10087.92|10087.92|0
1643289730000|2022-01-27 13:22:10|10086.83|10086.83|10090.04|10090.04|10090.04|10090.04|10086.83|10086.83|0
1643289760000|2022-01-27 13:22:40|10088.95|10088.95|10088.95|10088.95|10088.95|10088.95|10088.95|10088.95|0
1643289770000|2022-01-27 13:22:50|10088.01|10088.01|10088.01|10088.01|10088.01|10088.01|10088.01|10088.01|0
1643289780000|2022-01-27 13:23:00|10089.11|10089.11|10089.11|10089.11|10089.11|10089.11|10089.11|10089.11|0
1643289800000|2022-01-27 13:23:20|10091.3|10091.3|10091.3|10091.3|10091.3|10091.3|10091.3|10091.3|0
1643289810000|2022-01-27 13:23:30|10092.9|10092.9|10092.9|10092.9|10092.9|10092.9|10092.9|10092.9|0
1643289840000|2022-01-27 13:24:00|10094.31|10094.31|10093.37|10093.37|10094.31|10094.31|10093.37|10093.37|0
1643289860000|2022-01-27 13:24:20|10093.08|10093.08|10096.37|10096.37|10096.37|10096.37|10093.08|10093.08|0
1643289870000|2022-01-27 13:24:30|10097.98|10097.98|10097.98|10097.98|10097.98|10097.98|10097.98|10097.98|0
1643289880000|2022-01-27 13:24:40|10099.07|10099.07|10100.17|10100.17|10100.17|10100.17|10099.07|10099.07|0
1643289890000|2022-01-27 13:24:50|10101.26|10101.26|10101.26|10101.26|10101.26|10101.26|10101.26|10101.26|0
1643289900000|2022-01-27 13:25:00|10102.39|10102.39|10102.39|10102.39|10102.39|10102.39|10102.39|10102.39|0
1643289920000|2022-01-27 13:25:20|10103.84|10103.84|10103.84|10103.84|10103.84|10103.84|10103.84|10103.84|0
1643289980000|2022-01-27 13:26:20|10105.45|10105.45|10106.86|10106.86|10106.86|10106.86|10105.45|10105.45|0
1643290040000|2022-01-27 13:27:20|10105.25|10105.25|10105.25|10105.25|10105.25|10105.25|10105.25|10105.25|0
1643290070000|2022-01-27 13:27:50|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|0
1643290080000|2022-01-27 13:28:00|10102.12|10102.12|10103.22|10103.22|10103.22|10103.22|10102.12|10102.12|0
1643290100000|2022-01-27 13:28:20|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|0
1643290140000|2022-01-27 13:29:00|10103.71|10103.71|10100.5|10100.5|10103.71|10103.71|10100.5|10100.5|0
1643290180000|2022-01-27 13:29:40|10101.1|10101.1|10101.1|10101.1|10101.1|10101.1|10101.1|10101.1|0
1643290190000|2022-01-27 13:29:50|10101.42|10101.42|10101.42|10101.42|10101.42|10101.42|10101.42|10101.42|0
1643290200000|2022-01-27 13:30:00|10101.13|10101.13|10100.84|10100.84|10101.13|10101.13|10100.84|10100.84|0
1643290210000|2022-01-27 13:30:10|10101.42|10101.42|10101.42|10101.42|10101.42|10101.42|10101.42|10101.42|0
1643290240000|2022-01-27 13:30:40|10103.03|10103.03|10103.03|10103.03|10103.03|10103.03|10103.03|10103.03|0
1643290390000|2022-01-27 13:33:10|10107.41|10107.41|10107.41|10107.41|10107.41|10107.41|10107.41|10107.41|0
1643290470000|2022-01-27 13:34:30|10105.22|10105.22|10105.22|10105.22|10105.22|10105.22|10105.22|10105.22|0
1643290510000|2022-01-27 13:35:10|10104.35|10104.35|10104.35|10104.35|10104.35|10104.35|10104.35|10104.35|0
1643290560000|2022-01-27 13:36:00|10102.89|10102.89|10102.89|10102.89|10102.89|10102.89|10102.89|10102.89|0
1643290570000|2022-01-27 13:36:10|10103.18|10103.18|10103.18|10103.18|10103.18|10103.18|10103.18|10103.18|0
1643290630000|2022-01-27 13:37:10|10106.4|10106.4|10106.4|10106.4|10106.4|10106.4|10106.4|10106.4|0
1643290660000|2022-01-27 13:37:40|10108|10108|10109.23|10109.23|10109.23|10109.23|10108|10108|0
1643290690000|2022-01-27 13:38:10|10110.84|10110.84|10110.84|10110.84|10110.84|10110.84|10110.84|10110.84|0
1643290710000|2022-01-27 13:38:30|10112.45|10112.45|10112.13|10112.13|10112.45|10112.45|10112.13|10112.13|0
1643290720000|2022-01-27 13:38:40|10112.86|10112.86|10113.59|10113.59|10113.59|10113.59|10112.86|10112.86|0
1643290740000|2022-01-27 13:39:00|10113.88|10113.88|10118.53|10118.53|10118.53|10118.53|10113.88|10113.88|0
1643290750000|2022-01-27 13:39:10|10118.82|10118.82|10120.43|10120.43|10120.43|10120.43|10118.82|10118.82|0
1643290800000|2022-01-27 13:40:00|10121.53|10121.53|10121.53|10121.53|10121.53|10121.53|10121.53|10121.53|0
1643290810000|2022-01-27 13:40:10|10122|10122|10121.42|10121.42|10122|10122|10121.42|10121.42|0
1643290820000|2022-01-27 13:40:20|10121.89|10121.89|10121.89|10121.89|10121.89|10121.89|10121.89|10121.89|0
1643290840000|2022-01-27 13:40:40|10121.6|10121.6|10121.6|10121.6|10121.6|10121.6|10121.6|10121.6|0
1643290860000|2022-01-27 13:41:00|10123.21|10123.21|10123.21|10123.21|10123.21|10123.21|10123.21|10123.21|0
1643290870000|2022-01-27 13:41:10|10122.74|10122.74|10122.74|10122.74|10122.74|10122.74|10122.74|10122.74|0
1643290920000|2022-01-27 13:42:00|10122.27|10122.27|10122.27|10122.27|10122.27|10122.27|10122.27|10122.27|0
1643290930000|2022-01-27 13:42:10|10121.33|10121.33|10120.86|10120.86|10121.33|10121.33|10120.86|10120.86|0
1643290940000|2022-01-27 13:42:20|10121.95|10121.95|10121.95|10121.95|10121.95|10121.95|10121.95|10121.95|0
1643290970000|2022-01-27 13:42:50|10118.74|10118.74|10111.32|10111.32|10118.74|10118.74|10110.85|10110.85|0
1643291000000|2022-01-27 13:43:20|10112.41|10112.41|10113.06|10113.06|10113.06|10113.06|10112.41|10112.41|0
1643291030000|2022-01-27 13:43:50|10112.48|10112.48|10112.48|10112.48|10112.48|10112.48|10112.48|10112.48|0
1643291070000|2022-01-27 13:44:30|10111.35|10111.35|10111.35|10111.35|10111.35|10111.35|10111.35|10111.35|0
1643291150000|2022-01-27 13:45:50|10110.77|10110.77|10110.77|10110.77|10110.77|10110.77|10110.77|10110.77|0
1643291160000|2022-01-27 13:46:00|10105.94|10105.94|10105.94|10105.94|10105.94|10105.94|10105.94|10105.94|0
1643291200000|2022-01-27 13:46:40|10105.47|10105.47|10105.47|10105.47|10105.47|10105.47|10105.47|10105.47|0
1643291260000|2022-01-27 13:47:40|10104.38|10104.38|10104.38|10104.38|10104.38|10104.38|10104.38|10104.38|0
1643291300000|2022-01-27 13:48:20|10105.99|10105.99|10105.99|10105.99|10105.99|10105.99|10105.99|10105.99|0
1643291320000|2022-01-27 13:48:40|10105.05|10105.05|10101.85|10101.85|10105.05|10105.05|10101.85|10101.85|0
1643291340000|2022-01-27 13:49:00|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|0
1643291350000|2022-01-27 13:49:10|10101.37|10101.37|10102.82|10102.82|10102.82|10102.82|10101.37|10101.37|0
1643291360000|2022-01-27 13:49:20|10106.03|10106.03|10106.97|10106.97|10106.97|10106.97|10106.03|10106.03|0
1643291380000|2022-01-27 13:49:40|10107.44|10107.44|10107.91|10107.91|10107.91|10107.91|10107.44|10107.44|0
1643291400000|2022-01-27 13:50:00|10109.01|10109.01|10109.01|10109.01|10109.01|10109.01|10109.01|10109.01|0
1643291430000|2022-01-27 13:50:30|10110.42|10110.42|10113.63|10113.63|10115.24|10115.24|10110.42|10110.42|0
1643291470000|2022-01-27 13:51:10|10113.16|10113.16|10109.95|10109.95|10113.16|10113.16|10109.95|10109.95|0
1643291510000|2022-01-27 13:51:50|10111.04|10111.04|10111.04|10111.04|10111.04|10111.04|10111.04|10111.04|0
1643291520000|2022-01-27 13:52:00|10110.44|10110.44|10110.91|10110.91|10110.91|10110.91|10110.44|10110.44|0
1643291530000|2022-01-27 13:52:10|10111.51|10111.51|10112.97|10112.97|10113.69|10113.69|10111.51|10111.51|0
1643291550000|2022-01-27 13:52:30|10114.06|10114.06|10113.46|10113.46|10114.06|10114.06|10113.46|10113.46|0
1643291590000|2022-01-27 13:53:10|10115.07|10115.07|10113.46|10113.46|10115.07|10115.07|10113.46|10113.46|0
1643291610000|2022-01-27 13:53:30|10113.75|10113.75|10113.75|10113.75|10113.75|10113.75|10113.75|10113.75|0
1643291630000|2022-01-27 13:53:50|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|10114.22|0
1643291650000|2022-01-27 13:54:10|10115.83|10115.83|10115.83|10115.83|10115.83|10115.83|10115.83|10115.83|0
1643291670000|2022-01-27 13:54:30|10117.44|10117.44|10119.52|10119.52|10119.52|10119.52|10117.44|10117.44|0
1643291690000|2022-01-27 13:54:50|10120.12|10120.12|10120.12|10120.12|10120.12|10120.12|10120.12|10120.12|0
1643291700000|2022-01-27 13:55:00|10120.7|10120.7|10120.7|10120.7|10120.7|10120.7|10120.7|10120.7|0
1643291710000|2022-01-27 13:55:10|10120.1|10120.1|10120.1|10120.1|10120.1|10120.1|10120.1|10120.1|0
1643291720000|2022-01-27 13:55:20|10123.31|10123.31|10123.31|10123.31|10123.31|10123.31|10123.31|10123.31|0
1643291760000|2022-01-27 13:56:00|10122.59|10122.59|10123.99|10123.99|10123.99|10123.99|10122.59|10122.59|0
1643291780000|2022-01-27 13:56:20|10123.52|10123.52|10123.52|10123.52|10123.52|10123.52|10123.52|10123.52|0
1643291790000|2022-01-27 13:56:30|10123.82|10123.82|10125.42|10125.42|10125.42|10125.42|10123.82|10123.82|0
1643291820000|2022-01-27 13:57:00|10124.82|10124.82|10125.42|10125.42|10126.02|10126.02|10124.82|10124.82|0
1643291830000|2022-01-27 13:57:10|10126.88|10126.88|10127.46|10127.46|10127.46|10127.46|10126.88|10126.88|0
1643291840000|2022-01-27 13:57:20|10129.07|10129.07|10129.07|10129.07|10129.07|10129.07|10129.07|10129.07|0
1643291880000|2022-01-27 13:58:00|10131.26|10131.26|10132.67|10132.67|10132.67|10132.67|10131.26|10131.26|0
1643291940000|2022-01-27 13:59:00|10134.92|10134.92|10135.39|10135.39|10135.39|10135.39|10134.92|10134.92|0
1643291950000|2022-01-27 13:59:10|10138.3|10138.3|10140.85|10140.85|10140.85|10140.85|10138.3|10138.3|0
1643291960000|2022-01-27 13:59:20|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|0
1643291970000|2022-01-27 13:59:30|10143.42|10143.42|10143.42|10143.42|10143.42|10143.42|10143.42|10143.42|0
1643291980000|2022-01-27 13:59:40|10144.15|10144.15|10146.64|10146.64|10146.64|10146.64|10143.42|10143.42|0
1643291990000|2022-01-27 13:59:50|10146.93|10146.93|10146.93|10146.93|10146.93|10146.93|10146.93|10146.93|0
1643292000000|2022-01-27 14:00:00|10146.64|10146.64|10148.25|10148.25|10148.25|10148.25|10146.64|10146.64|0
1643292030000|2022-01-27 14:00:30|10150.59|10150.59|10158.63|10158.63|10160.24|10160.24|10150.59|10150.59|0
1643292050000|2022-01-27 14:00:50|10159.1|10159.1|10158.63|10158.63|10159.1|10159.1|10158.63|10158.63|0
1643292060000|2022-01-27 14:01:00|10157.03|10157.03|10157.03|10157.03|10157.03|10157.03|10157.03|10157.03|0
1643292070000|2022-01-27 14:01:10|10159.21|10159.21|10161.91|10161.91|10162.43|10162.43|10159.21|10159.21|0
1643292080000|2022-01-27 14:01:20|10165.13|10165.13|10165.13|10165.13|10165.13|10165.13|10165.13|10165.13|0
1643292110000|2022-01-27 14:01:50|10164.55|10164.55|10164.55|10164.55|10164.55|10164.55|10164.55|10164.55|0
1643292120000|2022-01-27 14:02:00|10167.77|10167.77|10167.77|10167.77|10167.77|10167.77|10167.77|10167.77|0
1643292130000|2022-01-27 14:02:10|10168.86|10168.86|10168.86|10168.86|10168.86|10168.86|10168.86|10168.86|0
1643292140000|2022-01-27 14:02:20|10169.96|10169.96|10169.96|10169.96|10169.96|10169.96|10169.96|10169.96|0
1643292150000|2022-01-27 14:02:30|10170.43|10170.43|10171.62|10171.62|10171.62|10171.62|10170.43|10170.43|0
1643292180000|2022-01-27 14:03:00|10170.01|10170.01|10171.62|10171.62|10171.62|10171.62|10170.01|10170.01|0
1643292200000|2022-01-27 14:03:20|10173.08|10173.08|10172.35|10172.35|10173.08|10173.08|10172.35|10172.35|0
1643292210000|2022-01-27 14:03:30|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|0
1643292240000|2022-01-27 14:04:00|10172.35|10172.35|10172.35|10172.35|10172.35|10172.35|10172.35|10172.35|0
1643292250000|2022-01-27 14:04:10|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|10173.22|0
1643292270000|2022-01-27 14:04:30|10171.03|10171.03|10171.5|10171.5|10171.5|10171.5|10171.03|10171.03|0
1643292280000|2022-01-27 14:04:40|10171.79|10171.79|10172.26|10172.26|10172.26|10172.26|10171.79|10171.79|0
1643292300000|2022-01-27 14:05:00|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|0
1643292310000|2022-01-27 14:05:10|10171.12|10171.12|10171.12|10171.12|10171.12|10171.12|10171.12|10171.12|0
1643292320000|2022-01-27 14:05:20|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|10172.73|0
1643292350000|2022-01-27 14:05:50|10172.26|10172.26|10172.26|10172.26|10172.26|10172.26|10172.26|10172.26|0
1643292410000|2022-01-27 14:06:50|10171.79|10171.79|10167.71|10167.71|10171.79|10171.79|10167.71|10167.71|0
1643292420000|2022-01-27 14:07:00|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|0
1643292430000|2022-01-27 14:07:10|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|10168.59|0
1643292450000|2022-01-27 14:07:30|10167.49|10167.49|10167.49|10167.49|10167.49|10167.49|10167.49|10167.49|0
1643292470000|2022-01-27 14:07:50|10169.1|10169.1|10169.1|10169.1|10169.1|10169.1|10169.1|10169.1|0
1643292500000|2022-01-27 14:08:20|10168.78|10168.78|10168.78|10168.78|10168.78|10168.78|10168.78|10168.78|0
1643292530000|2022-01-27 14:08:50|10168.46|10168.46|10167.73|10167.73|10168.46|10168.46|10167.73|10167.73|0
1643292550000|2022-01-27 14:09:10|10170.95|10170.95|10170.95|10170.95|10170.95|10170.95|10170.95|10170.95|0
1643292560000|2022-01-27 14:09:20|10176.51|10176.51|10178.7|10178.7|10178.7|10178.7|10176.04|10176.04|0
1643292570000|2022-01-27 14:09:30|10178.24|10178.24|10178.24|10178.24|10178.24|10178.24|10177.14|10177.14|0
1643292600000|2022-01-27 14:10:00|10177.36|10177.36|10177.36|10177.36|10177.36|10177.36|10177.36|10177.36|0
1643292610000|2022-01-27 14:10:10|10177.95|10177.95|10177.95|10177.95|10177.95|10177.95|10177.95|10177.95|0
1643292620000|2022-01-27 14:10:20|10179.55|10179.55|10179.55|10179.55|10179.55|10179.55|10179.55|10179.55|0
1643292660000|2022-01-27 14:11:00|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|0
1643292680000|2022-01-27 14:11:20|10177.82|10177.82|10177.82|10177.82|10177.82|10177.82|10177.82|10177.82|0
1643292710000|2022-01-27 14:11:50|10178.76|10178.76|10178.76|10178.76|10178.76|10178.76|10178.76|10178.76|0
1643292720000|2022-01-27 14:12:00|10179.86|10179.86|10179.86|10179.86|10179.86|10179.86|10179.86|10179.86|0
1643292740000|2022-01-27 14:12:20|10179.13|10179.13|10180.74|10180.74|10180.74|10180.74|10179.13|10179.13|0
1643292770000|2022-01-27 14:12:50|10180.45|10180.45|10180.45|10180.45|10180.45|10180.45|10180.45|10180.45|0
1643292790000|2022-01-27 14:13:10|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|0
1643292800000|2022-01-27 14:13:20|10179.94|10179.94|10177.19|10177.19|10181.03|10181.03|10176.72|10176.72|0
1643292810000|2022-01-27 14:13:30|10178.39|10178.39|10178.39|10178.39|10178.39|10178.39|10178.39|10178.39|0
1643292830000|2022-01-27 14:13:50|10177.79|10177.79|10177.79|10177.79|10177.79|10177.79|10177.79|10177.79|0
1643292840000|2022-01-27 14:14:00|10178.37|10178.37|10177.17|10177.17|10178.37|10178.37|10177.17|10177.17|0
1643292880000|2022-01-27 14:14:40|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|0
1643292890000|2022-01-27 14:14:50|10177.93|10177.93|10177.93|10177.93|10177.93|10177.93|10177.93|10177.93|0
1643292960000|2022-01-27 14:16:00|10176.32|10176.32|10177.26|10177.26|10177.26|10177.26|10176.32|10176.32|0
1643292970000|2022-01-27 14:16:10|10176.17|10176.17|10181.86|10181.86|10181.86|10181.86|10176.17|10176.17|0
1643292980000|2022-01-27 14:16:20|10182.99|10182.99|10184.6|10184.6|10184.6|10184.6|10182.99|10182.99|0
1643292990000|2022-01-27 14:16:30|10185.07|10185.07|10186.19|10186.19|10186.19|10186.19|10185.07|10185.07|0
1643293010000|2022-01-27 14:16:50|10187.8|10187.8|10188.09|10188.09|10188.09|10188.09|10187.8|10187.8|0
1643293020000|2022-01-27 14:17:00|10188.38|10188.38|10189.95|10189.95|10190.57|10190.57|10188.38|10188.38|0
1643293060000|2022-01-27 14:17:40|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|0
1643293080000|2022-01-27 14:18:00|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|0
1643293090000|2022-01-27 14:18:10|10184.03|10184.03|10184.25|10184.25|10184.25|10184.25|10183.45|10183.45|0
1643293170000|2022-01-27 14:19:30|10182.64|10182.64|10182.64|10182.64|10182.64|10182.64|10182.64|10182.64|0
1643293200000|2022-01-27 14:20:00|10185.86|10185.86|10185.39|10185.39|10185.86|10185.86|10185.39|10185.39|0
1643293220000|2022-01-27 14:20:20|10186.48|10186.48|10186.48|10186.48|10186.48|10186.48|10186.48|10186.48|0
1643293270000|2022-01-27 14:21:10|10185.36|10185.36|10185.36|10185.36|10185.36|10185.36|10185.36|10185.36|0
1643293290000|2022-01-27 14:21:30|10184.49|10184.49|10184.78|10184.78|10184.78|10184.78|10184.49|10184.49|0
1643293320000|2022-01-27 14:22:00|10186.38|10186.38|10187.32|10187.32|10187.32|10187.32|10186.38|10186.38|0
1643293360000|2022-01-27 14:22:40|10188.19|10188.19|10187.1|10187.1|10188.19|10188.19|10187.1|10187.1|0
1643293380000|2022-01-27 14:23:00|10190.32|10190.32|10190.79|10190.79|10190.79|10190.79|10190.32|10190.32|0
1643293410000|2022-01-27 14:23:30|10192.24|10192.24|10193.7|10193.7|10193.7|10193.7|10192.24|10192.24|0
1643293440000|2022-01-27 14:24:00|10194.17|10194.17|10193.7|10193.7|10194.17|10194.17|10193.7|10193.7|0
1643293480000|2022-01-27 14:24:40|10192.29|10192.29|10190.68|10190.68|10192.29|10192.29|10190.68|10190.68|0
1643293500000|2022-01-27 14:25:00|10192.29|10192.29|10192.29|10192.29|10192.29|10192.29|10192.29|10192.29|0
1643293550000|2022-01-27 14:25:50|10192.76|10192.76|10195.97|10195.97|10195.97|10195.97|10192.76|10192.76|0
1643293560000|2022-01-27 14:26:00|10196.44|10196.44|10196.44|10196.44|10196.44|10196.44|10196.44|10196.44|0
1643293580000|2022-01-27 14:26:20|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|0
1643293610000|2022-01-27 14:26:50|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|0
1643293620000|2022-01-27 14:27:00|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|0
1643293680000|2022-01-27 14:28:00|10194.81|10194.81|10187.82|10187.82|10194.81|10194.81|10187.82|10187.82|0
1643293690000|2022-01-27 14:28:10|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|0
1643293710000|2022-01-27 14:28:30|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|0
1643293750000|2022-01-27 14:29:10|10191.5|10191.5|10191.8|10191.8|10191.8|10191.8|10191.5|10191.5|0
1643293780000|2022-01-27 14:29:40|10193.25|10193.25|10192.26|10192.26|10193.25|10193.25|10191.8|10191.8|0
1643293790000|2022-01-27 14:29:50|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|10193.72|0
1643293810000|2022-01-27 14:30:10|10193.43|10193.43|10192.2|10192.2|10193.43|10193.43|10191.73|10191.73|0
1643293830000|2022-01-27 14:30:30|10188.98|10188.98|10188.98|10188.98|10188.98|10188.98|10188.98|10188.98|0
1643293850000|2022-01-27 14:30:50|10189.45|10189.45|10189.45|10189.45|10189.45|10189.45|10189.45|10189.45|0
1643293870000|2022-01-27 14:31:10|10192.67|10192.67|10192.67|10192.67|10192.67|10192.67|10192.67|10192.67|0
1643293880000|2022-01-27 14:31:20|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|0
1643293900000|2022-01-27 14:31:40|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|0
1643293920000|2022-01-27 14:32:00|10194.91|10194.91|10195.64|10195.64|10195.64|10195.64|10194.91|10194.91|0
1643293960000|2022-01-27 14:32:40|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|10196.74|0
1643293970000|2022-01-27 14:32:50|10196.22|10196.22|10196.22|10196.22|10196.22|10196.22|10196.22|10196.22|0
1643293980000|2022-01-27 14:33:00|10197.68|10197.68|10198.26|10198.26|10198.26|10198.26|10197.68|10197.68|0
1643294000000|2022-01-27 14:33:20|10203.08|10203.08|10201.63|10201.63|10203.08|10203.08|10201.63|10201.63|0
1643294010000|2022-01-27 14:33:30|10200.69|10200.69|10200.69|10200.69|10200.69|10200.69|10200.69|10200.69|0
1643294020000|2022-01-27 14:33:40|10201.78|10201.78|10200.69|10200.69|10201.78|10201.78|10200.69|10200.69|0
1643294070000|2022-01-27 14:34:30|10200.22|10200.22|10199.35|10199.35|10200.22|10200.22|10199.35|10199.35|0
1643294080000|2022-01-27 14:34:40|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|10196.13|0
1643294090000|2022-01-27 14:34:50|10195.66|10195.66|10195.37|10195.37|10195.66|10195.66|10195.37|10195.37|0
1643294100000|2022-01-27 14:35:00|10194.64|10194.64|10195.37|10195.37|10195.37|10195.37|10194.64|10194.64|0
1643294110000|2022-01-27 14:35:10|10194.27|10194.27|10193.67|10193.67|10194.27|10194.27|10193.67|10193.67|0
1643294120000|2022-01-27 14:35:20|10193.21|10193.21|10190.8|10190.8|10193.21|10193.21|10190.8|10190.8|0
1643294130000|2022-01-27 14:35:30|10191.27|10191.27|10189.66|10189.66|10191.27|10191.27|10189.66|10189.66|0
1643294140000|2022-01-27 14:35:40|10190.76|10190.76|10191.69|10191.69|10191.69|10191.69|10190.76|10190.76|0
1643294160000|2022-01-27 14:36:00|10192.16|10192.16|10192.95|10192.95|10192.95|10192.95|10191.07|10191.07|0
1643294170000|2022-01-27 14:36:10|10194.07|10194.07|10188.38|10188.38|10194.07|10194.07|10188.38|10188.38|0
1643294180000|2022-01-27 14:36:20|10187.28|10187.28|10191.67|10191.67|10192.27|10192.27|10187.28|10187.28|0
1643294190000|2022-01-27 14:36:30|10187.15|10187.15|10187.62|10187.62|10187.62|10187.62|10187.15|10187.15|0
1643294200000|2022-01-27 14:36:40|10184.4|10184.4|10184.4|10184.4|10187.62|10187.62|10184.4|10184.4|0
1643294210000|2022-01-27 14:36:50|10186.01|10186.01|10184.13|10184.13|10186.01|10186.01|10184.13|10184.13|0
1643294230000|2022-01-27 14:37:10|10185.23|10185.23|10189.85|10189.85|10189.85|10189.85|10185.23|10185.23|0
1643294240000|2022-01-27 14:37:20|10191.46|10191.46|10195.15|10195.15|10195.15|10195.15|10191.46|10191.46|0
1643294260000|2022-01-27 14:37:40|10195.44|10195.44|10196.6|10196.6|10196.6|10196.6|10195.44|10195.44|0
1643294270000|2022-01-27 14:37:50|10198.21|10198.21|10198.21|10198.21|10198.21|10198.21|10198.21|10198.21|0
1643294280000|2022-01-27 14:38:00|10199.62|10199.62|10199.62|10199.62|10199.62|10199.62|10199.62|10199.62|0
1643294330000|2022-01-27 14:38:50|10198.72|10198.72|10198.72|10198.72|10198.72|10198.72|10198.72|10198.72|0
1643294340000|2022-01-27 14:39:00|10199.59|10199.59|10199.59|10199.59|10199.59|10199.59|10199.59|10199.59|0
1643294350000|2022-01-27 14:39:10|10201.48|10201.48|10206.4|10206.4|10206.4|10206.4|10201.48|10201.48|0
1643294360000|2022-01-27 14:39:20|10207|10207|10205.8|10205.8|10207|10207|10205.8|10205.8|0
1643294370000|2022-01-27 14:39:30|10206.4|10206.4|10205.8|10205.8|10206.4|10206.4|10205.8|10205.8|0
1643294380000|2022-01-27 14:39:40|10206.09|10206.09|10206.56|10206.56|10206.56|10206.56|10206.09|10206.09|0
1643294390000|2022-01-27 14:39:50|10207.16|10207.16|10207.16|10207.16|10207.16|10207.16|10207.16|10207.16|0
1643294400000|2022-01-27 14:40:00|10207.74|10207.74|10210.96|10210.96|10210.96|10210.96|10207.74|10207.74|0
1643294420000|2022-01-27 14:40:20|10212.84|10212.84|10213.13|10213.13|10213.13|10213.13|10212.84|10212.84|0
1643294430000|2022-01-27 14:40:30|10213.42|10213.42|10213.42|10213.42|10213.42|10213.42|10213.42|10213.42|0
1643294440000|2022-01-27 14:40:40|10215.02|10215.02|10216.48|10216.48|10216.48|10216.48|10215.02|10215.02|0
1643294450000|2022-01-27 14:40:50|10217.21|10217.21|10221.01|10221.01|10221.01|10221.01|10217.21|10217.21|0
1643294460000|2022-01-27 14:41:00|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|0
1643294470000|2022-01-27 14:41:10|10221.89|10221.89|10223.76|10223.76|10223.76|10223.76|10221.89|10221.89|0
1643294500000|2022-01-27 14:41:40|10224.86|10224.86|10225.96|10225.96|10225.96|10225.96|10224.86|10224.86|0
1643294510000|2022-01-27 14:41:50|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|10227.41|0
1643294540000|2022-01-27 14:42:20|10227.88|10227.88|10231.1|10231.1|10231.1|10231.1|10227.88|10227.88|0
1643294560000|2022-01-27 14:42:40|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|0
1643294570000|2022-01-27 14:42:50|10226.94|10226.94|10226.07|10226.07|10226.94|10226.94|10226.07|10226.07|0
1643294590000|2022-01-27 14:43:10|10226.8|10226.8|10230.01|10230.01|10230.01|10230.01|10226.8|10226.8|0
1643294600000|2022-01-27 14:43:20|10231.62|10231.62|10235.3|10235.3|10235.3|10235.3|10231.62|10231.62|0
1643294610000|2022-01-27 14:43:30|10236.9|10236.9|10236.9|10236.9|10236.9|10236.9|10236.9|10236.9|0
1643294620000|2022-01-27 14:43:40|10238.51|10238.51|10239.11|10239.11|10239.11|10239.11|10238.51|10238.51|0
1643294640000|2022-01-27 14:44:00|10241.93|10241.93|10241.2|10241.2|10241.93|10241.93|10241.2|10241.2|0
1643294650000|2022-01-27 14:44:10|10242.3|10242.3|10242.3|10242.3|10242.3|10242.3|10242.3|10242.3|0
1643294660000|2022-01-27 14:44:20|10243.91|10243.91|10243.91|10243.91|10243.91|10243.91|10243.91|10243.91|0
1643294670000|2022-01-27 14:44:30|10245|10245|10245|10245|10245|10245|10245|10245|0
1643294690000|2022-01-27 14:44:50|10245.94|10245.94|10245.94|10245.94|10245.94|10245.94|10245.94|10245.94|0
1643294700000|2022-01-27 14:45:00|10246.26|10246.26|10246.26|10246.26|10246.58|10246.58|10246.26|10246.26|0
1643294710000|2022-01-27 14:45:10|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|0
1643294720000|2022-01-27 14:45:20|10248.23|10248.23|10248.23|10248.23|10248.23|10248.23|10248.23|10248.23|0
1643294740000|2022-01-27 14:45:40|10246.62|10246.62|10245.21|10245.21|10246.62|10246.62|10245.21|10245.21|0
1643294750000|2022-01-27 14:45:50|10243.6|10243.6|10237.88|10237.88|10243.6|10243.6|10236.65|10236.65|0
1643294760000|2022-01-27 14:46:00|10238.17|10238.17|10238.46|10238.46|10238.46|10238.46|10238.17|10238.17|0
1643294780000|2022-01-27 14:46:20|10236.27|10236.27|10235.54|10235.54|10236.27|10236.27|10235.54|10235.54|0
1643294810000|2022-01-27 14:46:50|10236.01|10236.01|10236.48|10236.48|10236.48|10236.48|10236.01|10236.01|0
1643294830000|2022-01-27 14:47:10|10235.88|10235.88|10235.88|10235.88|10235.88|10235.88|10235.88|10235.88|0
1643294870000|2022-01-27 14:47:50|10236.35|10236.35|10238.56|10238.56|10238.56|10238.56|10236.35|10236.35|0
1643294880000|2022-01-27 14:48:00|10239.03|10239.03|10238.14|10238.14|10239.03|10239.03|10238.14|10238.14|0
1643294890000|2022-01-27 14:48:10|10239.88|10239.88|10239.88|10239.88|10239.88|10239.88|10239.88|10239.88|0
1643294900000|2022-01-27 14:48:20|10241.48|10241.48|10242.08|10242.08|10242.08|10242.08|10241.48|10241.48|0
1643294910000|2022-01-27 14:48:30|10242.73|10242.73|10242.85|10242.85|10243.45|10243.45|10242.73|10242.73|0
1643294970000|2022-01-27 14:49:30|10242.13|10242.13|10241.26|10241.26|10242.13|10242.13|10241.26|10241.26|0
1643294980000|2022-01-27 14:49:40|10239.06|10239.06|10237.46|10237.46|10240.67|10240.67|10237.46|10237.46|0
1643295000000|2022-01-27 14:50:00|10239.34|10239.34|10238.61|10238.61|10239.34|10239.34|10238.61|10238.61|0
1643295020000|2022-01-27 14:50:20|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|0
1643295030000|2022-01-27 14:50:30|10242.34|10242.34|10242.34|10242.34|10242.34|10242.34|10242.34|10242.34|0
1643295040000|2022-01-27 14:50:40|10242.81|10242.81|10243.9|10243.9|10243.9|10243.9|10242.81|10242.81|0
1643295050000|2022-01-27 14:50:50|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|10245.03|0
1643295080000|2022-01-27 14:51:20|10245.5|10245.5|10245.5|10245.5|10245.5|10245.5|10245.5|10245.5|0
1643295090000|2022-01-27 14:51:30|10244.77|10244.77|10244.79|10244.79|10244.79|10244.79|10244.19|10244.19|0
1643295120000|2022-01-27 14:52:00|10245.89|10245.89|10244.48|10244.48|10245.89|10245.89|10244.48|10244.48|0
1643295130000|2022-01-27 14:52:10|10243.54|10243.54|10243.54|10243.54|10243.54|10243.54|10243.54|10243.54|0
1643295140000|2022-01-27 14:52:20|10244.48|10244.48|10242.78|10242.78|10244.48|10244.48|10242.78|10242.78|0
1643295160000|2022-01-27 14:52:40|10243.88|10243.88|10243.88|10243.88|10243.88|10243.88|10243.88|10243.88|0
1643295250000|2022-01-27 14:54:10|10245.49|10245.49|10248.61|10248.61|10248.61|10248.61|10245.49|10245.49|0
1643295260000|2022-01-27 14:54:20|10249.34|10249.34|10251.24|10251.24|10251.24|10251.24|10249.34|10249.34|0
1643295280000|2022-01-27 14:54:40|10251.71|10251.71|10251.71|10251.71|10251.71|10251.71|10251.71|10251.71|0
1643295290000|2022-01-27 14:54:50|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|0
1643295300000|2022-01-27 14:55:00|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|0
1643295310000|2022-01-27 14:55:10|10250.26|10250.26|10250.26|10250.26|10250.26|10250.26|10250.26|10250.26|0
1643295330000|2022-01-27 14:55:30|10248.85|10248.85|10247.91|10247.91|10248.85|10248.85|10247.91|10247.91|0
1643295340000|2022-01-27 14:55:40|10248.85|10248.85|10248.85|10248.85|10248.85|10248.85|10248.85|10248.85|0
1643295350000|2022-01-27 14:55:50|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|10247.72|0
1643295360000|2022-01-27 14:56:00|10248.59|10248.59|10248.59|10248.59|10248.59|10248.59|10248.59|10248.59|0
1643295420000|2022-01-27 14:57:00|10247.43|10247.43|10249.04|10249.04|10249.04|10249.04|10247.43|10247.43|0
1643295430000|2022-01-27 14:57:10|10245.82|10245.82|10245.35|10245.35|10245.82|10245.82|10245.35|10245.35|0
1643295440000|2022-01-27 14:57:20|10244.63|10244.63|10240.62|10240.62|10244.63|10244.63|10240.62|10240.62|0
1643295460000|2022-01-27 14:57:40|10242.07|10242.07|10241.34|10241.34|10242.07|10242.07|10241.34|10241.34|0
1643295480000|2022-01-27 14:58:00|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|10242.95|0
1643295500000|2022-01-27 14:58:20|10245.14|10245.14|10248.74|10248.74|10248.74|10248.74|10245.14|10245.14|0
1643295510000|2022-01-27 14:58:30|10250.19|10250.19|10249.9|10249.9|10250.19|10250.19|10249.9|10249.9|0
1643295520000|2022-01-27 14:58:40|10253.12|10253.12|10252.48|10252.48|10253.12|10253.12|10252.48|10252.48|0
1643295530000|2022-01-27 14:58:50|10254.67|10254.67|10255.83|10255.83|10256.12|10256.12|10254.67|10254.67|0
1643295540000|2022-01-27 14:59:00|10257.44|10257.44|10259.48|10259.48|10259.48|10259.48|10257.44|10257.44|0
1643295550000|2022-01-27 14:59:10|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|0
1643295570000|2022-01-27 14:59:30|10257|10257|10257|10257|10257|10257|10257|10257|0
1643295590000|2022-01-27 14:59:50|10256.06|10256.06|10257.15|10257.15|10257.15|10257.15|10256.06|10256.06|0
1643295600000|2022-01-27 15:00:00|10258.25|10258.25|10258.83|10258.83|10258.83|10258.83|10258.25|10258.25|0
1643295620000|2022-01-27 15:00:20|10257.96|10257.96|10256.94|10256.94|10257.96|10257.96|10256.94|10256.94|0
1643295630000|2022-01-27 15:00:30|10254.75|10254.75|10249.93|10249.93|10254.75|10254.75|10248.33|10248.33|0
1643295650000|2022-01-27 15:00:50|10246.72|10246.72|10244.68|10244.68|10246.72|10246.72|10244.68|10244.68|0
1643295660000|2022-01-27 15:01:00|10243.3|10243.3|10238.54|10238.54|10243.3|10243.3|10237.6|10237.6|0
1643295690000|2022-01-27 15:01:30|10238.25|10238.25|10237.16|10237.16|10238.25|10238.25|10236.06|10236.06|0
1643295710000|2022-01-27 15:01:50|10238.57|10238.57|10238.25|10238.25|10239.66|10239.66|10238.25|10238.25|0
1643295720000|2022-01-27 15:02:00|10237.96|10237.96|10235.77|10235.77|10237.96|10237.96|10235.77|10235.77|0
1643295730000|2022-01-27 15:02:10|10236.87|10236.87|10235.77|10235.77|10236.87|10236.87|10235.77|10235.77|0
1643295790000|2022-01-27 15:03:10|10235.48|10235.48|10235.48|10235.48|10235.48|10235.48|10235.48|10235.48|0
1643295810000|2022-01-27 15:03:30|10236.08|10236.08|10236.08|10236.08|10236.08|10236.08|10236.08|10236.08|0
1643295820000|2022-01-27 15:03:40|10239.3|10239.3|10238.83|10238.83|10239.3|10239.3|10238.83|10238.83|0
1643295840000|2022-01-27 15:04:00|10238.25|10238.25|10241.02|10241.02|10241.02|10241.02|10238.25|10238.25|0
1643295850000|2022-01-27 15:04:10|10244.23|10244.23|10249.69|10249.69|10249.69|10249.69|10244.23|10244.23|0
1643295860000|2022-01-27 15:04:20|10251.3|10251.3|10251.3|10251.3|10251.3|10251.3|10251.3|10251.3|0
1643295900000|2022-01-27 15:05:00|10251.88|10251.88|10252.35|10252.35|10252.35|10252.35|10251.88|10251.88|0
1643295910000|2022-01-27 15:05:10|10251.62|10251.62|10247.95|10247.95|10251.62|10251.62|10247.95|10247.95|0
1643295920000|2022-01-27 15:05:20|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|10249.05|0
1643295930000|2022-01-27 15:05:30|10248.58|10248.58|10248.58|10248.58|10248.58|10248.58|10248.58|10248.58|0
1643295940000|2022-01-27 15:05:40|10250.83|10250.83|10251.12|10251.12|10251.12|10251.12|10250.83|10250.83|0
1643295970000|2022-01-27 15:06:10|10251.41|10251.41|10251.41|10251.41|10251.41|10251.41|10251.41|10251.41|0
1643295990000|2022-01-27 15:06:30|10252.51|10252.51|10252.51|10252.51|10252.51|10252.51|10252.51|10252.51|0
1643296000000|2022-01-27 15:06:40|10250.32|10250.32|10253.53|10253.53|10253.53|10253.53|10250.32|10250.32|0
1643296080000|2022-01-27 15:08:00|10252.95|10252.95|10252.23|10252.23|10252.95|10252.95|10252.23|10252.23|0
1643296090000|2022-01-27 15:08:10|10250.62|10250.62|10247.91|10247.91|10250.62|10250.62|10247.91|10247.91|0
1643296100000|2022-01-27 15:08:20|10246.82|10246.82|10246.82|10246.82|10246.82|10246.82|10246.82|10246.82|0
1643296110000|2022-01-27 15:08:30|10247.11|10247.11|10247.11|10247.11|10247.11|10247.11|10247.11|10247.11|0
1643296120000|2022-01-27 15:08:40|10248.72|10248.72|10247.59|10247.59|10248.72|10248.72|10247.59|10247.59|0
1643296140000|2022-01-27 15:09:00|10249.78|10249.78|10250.07|10250.07|10250.07|10250.07|10249.78|10249.78|0
1643296150000|2022-01-27 15:09:10|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|0
1643296160000|2022-01-27 15:09:20|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|0
1643296170000|2022-01-27 15:09:30|10248.98|10248.98|10248.04|10248.04|10248.98|10248.98|10248.04|10248.04|0
1643296190000|2022-01-27 15:09:50|10247.57|10247.57|10247.57|10247.57|10247.57|10247.57|10247.57|10247.57|0
1643296200000|2022-01-27 15:10:00|10247.86|10247.86|10247.86|10247.86|10247.86|10247.86|10247.86|10247.86|0
1643296210000|2022-01-27 15:10:10|10248.33|10248.33|10247.23|10247.23|10248.33|10248.33|10247.23|10247.23|0
1643296250000|2022-01-27 15:10:50|10246.1|10246.1|10246.1|10246.1|10246.1|10246.1|10246.1|10246.1|0
1643296260000|2022-01-27 15:11:00|10247.71|10247.71|10249.23|10249.23|10249.23|10249.23|10247.71|10247.71|0
1643296290000|2022-01-27 15:11:30|10250.33|10250.33|10250.62|10250.62|10250.62|10250.62|10250.33|10250.33|0
1643296320000|2022-01-27 15:12:00|10251.71|10251.71|10253.9|10253.9|10255|10255|10251.71|10251.71|0
1643296350000|2022-01-27 15:12:30|10258.73|10258.73|10259.6|10259.6|10259.6|10259.6|10258.73|10258.73|0
1643296360000|2022-01-27 15:12:40|10258.5|10258.5|10257.41|10257.41|10258.5|10258.5|10257.41|10257.41|0
1643296370000|2022-01-27 15:12:50|10259.02|10259.02|10259.02|10259.02|10259.02|10259.02|10259.02|10259.02|0
1643296380000|2022-01-27 15:13:00|10258.55|10258.55|10260.38|10260.38|10260.38|10260.38|10256.07|10256.07|0
1643296390000|2022-01-27 15:13:10|10257.16|10257.16|10257.16|10257.16|10257.16|10257.16|10257.16|10257.16|0
1643296410000|2022-01-27 15:13:30|10257.74|10257.74|10257.74|10257.74|10257.74|10257.74|10257.74|10257.74|0
1643296420000|2022-01-27 15:13:40|10256.65|10256.65|10256.65|10256.65|10256.65|10256.65|10256.65|10256.65|0
1643296440000|2022-01-27 15:14:00|10258.84|10258.84|10258.84|10258.84|10258.84|10258.84|10258.84|10258.84|0
1643296450000|2022-01-27 15:14:10|10262.06|10262.06|10262.06|10262.06|10263.15|10263.15|10262.06|10262.06|0
1643296460000|2022-01-27 15:14:20|10262.99|10262.99|10262.99|10262.99|10262.99|10262.99|10262.99|10262.99|0
1643296480000|2022-01-27 15:14:40|10265.07|10265.07|10266.9|10266.9|10267.5|10267.5|10265.07|10265.07|0
1643296520000|2022-01-27 15:15:20|10269.15|10269.15|10269.15|10269.15|10269.15|10269.15|10269.15|10269.15|0
1643296530000|2022-01-27 15:15:30|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|0
1643296550000|2022-01-27 15:15:50|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|0
1643296560000|2022-01-27 15:16:00|10269.36|10269.36|10269.83|10269.83|10270.77|10270.77|10269.36|10269.36|0
1643296570000|2022-01-27 15:16:10|10276.26|10276.26|10278.39|10278.39|10284.31|10284.31|10276.26|10276.26|0
1643296580000|2022-01-27 15:16:20|10273.56|10273.56|10271.95|10271.95|10273.56|10273.56|10271.95|10271.95|0
1643296600000|2022-01-27 15:16:40|10273.56|10273.56|10273.56|10273.56|10273.56|10273.56|10273.56|10273.56|0
1643296620000|2022-01-27 15:17:00|10272.15|10272.15|10272.15|10272.15|10272.15|10272.15|10272.15|10272.15|0
1643296630000|2022-01-27 15:17:10|10273.76|10273.76|10274.05|10274.05|10274.05|10274.05|10273.76|10273.76|0
1643296640000|2022-01-27 15:17:20|10272.44|10272.44|10272.44|10272.44|10272.44|10272.44|10272.44|10272.44|0
1643296690000|2022-01-27 15:18:10|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|10271.71|0
1643296720000|2022-01-27 15:18:40|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|0
1643296730000|2022-01-27 15:18:50|10264.39|10264.39|10266.62|10266.62|10267.2|10267.2|10263.92|10263.92|0
1643296740000|2022-01-27 15:19:00|10265.49|10265.49|10265.49|10265.49|10265.49|10265.49|10265.49|10265.49|0
1643296750000|2022-01-27 15:19:10|10265.2|10265.2|10266.3|10266.3|10266.3|10266.3|10265.2|10265.2|0
1643296760000|2022-01-27 15:19:20|10262.36|10262.36|10261.63|10261.63|10262.36|10262.36|10261.63|10261.63|0
1643296770000|2022-01-27 15:19:30|10263.24|10263.24|10262.04|10262.04|10263.24|10263.24|10262.04|10262.04|0
1643296780000|2022-01-27 15:19:40|10263.65|10263.65|10263.65|10263.65|10263.65|10263.65|10263.65|10263.65|0
1643296800000|2022-01-27 15:20:00|10265.25|10265.25|10263.42|10263.42|10266.59|10266.59|10262.79|10262.79|0
1643296810000|2022-01-27 15:20:10|10262.33|10262.33|10263.42|10263.42|10263.42|10263.42|10262.33|10262.33|0
1643296840000|2022-01-27 15:20:40|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|0
1643296860000|2022-01-27 15:21:00|10263.93|10263.93|10263.93|10263.93|10263.93|10263.93|10263.93|10263.93|0
1643296900000|2022-01-27 15:21:40|10264.22|10264.22|10264.51|10264.51|10264.98|10264.98|10264.22|10264.22|0
1643296920000|2022-01-27 15:22:00|10266.7|10266.7|10265.61|10265.61|10266.7|10266.7|10265.61|10265.61|0
1643296930000|2022-01-27 15:22:10|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|0
1643296960000|2022-01-27 15:22:40|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|0
1643296970000|2022-01-27 15:22:50|10264.99|10264.99|10264.99|10264.99|10264.99|10264.99|10264.99|10264.99|0
1643296980000|2022-01-27 15:23:00|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|0
1643297000000|2022-01-27 15:23:20|10262.92|10262.92|10261.04|10261.04|10262.92|10262.92|10261.04|10261.04|0
1643297010000|2022-01-27 15:23:30|10260.46|10260.46|10259.22|10259.22|10260.46|10260.46|10258.85|10258.85|0
1643297020000|2022-01-27 15:23:40|10257.61|10257.61|10257.61|10257.61|10257.61|10257.61|10257.61|10257.61|0
1643297030000|2022-01-27 15:23:50|10256.51|10256.51|10255.42|10255.42|10256.51|10256.51|10255.42|10255.42|0
1643297050000|2022-01-27 15:24:10|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|10254.95|0
1643297070000|2022-01-27 15:24:30|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|0
1643297090000|2022-01-27 15:24:50|10255.53|10255.53|10254.12|10254.12|10255.53|10255.53|10254.12|10254.12|0
1643297100000|2022-01-27 15:25:00|10253.54|10253.54|10253.54|10253.54|10253.54|10253.54|10253.54|10253.54|0
1643297110000|2022-01-27 15:25:10|10252.45|10252.45|10251.35|10251.35|10252.45|10252.45|10250.26|10250.26|0
1643297120000|2022-01-27 15:25:20|10248.14|10248.14|10247.26|10247.26|10248.14|10248.14|10247.26|10247.26|0
1643297140000|2022-01-27 15:25:40|10243.98|10243.98|10242.15|10242.15|10243.98|10243.98|10242.15|10242.15|0
1643297150000|2022-01-27 15:25:50|10242.62|10242.62|10239.93|10239.93|10242.62|10242.62|10239.93|10239.93|0
1643297160000|2022-01-27 15:26:00|10238.73|10238.73|10238.73|10238.73|10238.73|10238.73|10238.73|10238.73|0
1643297170000|2022-01-27 15:26:10|10239.2|10239.2|10240.13|10240.13|10240.13|10240.13|10239.2|10239.2|0
1643297180000|2022-01-27 15:26:20|10241.59|10241.59|10241.59|10241.59|10241.59|10241.59|10241.59|10241.59|0
1643297190000|2022-01-27 15:26:30|10242.06|10242.06|10244.76|10244.76|10244.76|10244.76|10242.06|10242.06|0
1643297200000|2022-01-27 15:26:40|10246.95|10246.95|10245.5|10245.5|10246.95|10246.95|10245.5|10245.5|0
1643297220000|2022-01-27 15:27:00|10244.4|10244.4|10247.17|10247.17|10247.17|10247.17|10244.4|10244.4|0
1643297230000|2022-01-27 15:27:10|10248.27|10248.27|10248.27|10248.27|10248.27|10248.27|10248.27|10248.27|0
1643297240000|2022-01-27 15:27:20|10248.56|10248.56|10254.51|10254.51|10254.51|10254.51|10248.56|10248.56|0
1643297250000|2022-01-27 15:27:30|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|0
1643297300000|2022-01-27 15:28:20|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|0
1643297310000|2022-01-27 15:28:30|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|10252.76|10252.76|0
1643297320000|2022-01-27 15:28:40|10257.58|10257.58|10257.58|10257.58|10257.58|10257.58|10257.58|10257.58|0
1643297330000|2022-01-27 15:28:50|10258.52|10258.52|10258.52|10258.52|10258.52|10258.52|10258.52|10258.52|0
1643297360000|2022-01-27 15:29:20|10256.91|10256.91|10256.91|10256.91|10256.91|10256.91|10256.91|10256.91|0
1643297370000|2022-01-27 15:29:30|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|10254.72|0
1643297390000|2022-01-27 15:29:50|10254.43|10254.43|10253.7|10253.7|10254.43|10254.43|10253.7|10253.7|0
1643297400000|2022-01-27 15:30:00|10254.8|10254.8|10254.8|10254.8|10254.8|10254.8|10254.8|10254.8|0
1643297410000|2022-01-27 15:30:10|10254.07|10254.07|10255.68|10255.68|10255.68|10255.68|10254.07|10254.07|0
1643297420000|2022-01-27 15:30:20|10252.46|10252.46|10250.27|10250.27|10253.56|10253.56|10250.27|10250.27|0
1643297460000|2022-01-27 15:31:00|10251.73|10251.73|10253.16|10253.16|10253.16|10253.16|10251.44|10251.44|0
1643297470000|2022-01-27 15:31:10|10252.43|10252.43|10252.43|10252.43|10252.43|10252.43|10252.43|10252.43|0
1643297480000|2022-01-27 15:31:20|10249.22|10249.22|10249.22|10249.22|10249.22|10249.22|10249.22|10249.22|0
1643297490000|2022-01-27 15:31:30|10247.61|10247.61|10245.06|10245.06|10247.61|10247.61|10245.06|10245.06|0
1643297500000|2022-01-27 15:31:40|10244.77|10244.77|10243.83|10243.83|10244.77|10244.77|10243.83|10243.83|0
1643297510000|2022-01-27 15:31:50|10242.22|10242.22|10241.13|10241.13|10242.22|10242.22|10240.03|10240.03|0
1643297520000|2022-01-27 15:32:00|10239.52|10239.52|10241.13|10241.13|10241.13|10241.13|10239.52|10239.52|0
1643297530000|2022-01-27 15:32:10|10243.32|10243.32|10240.03|10240.03|10243.32|10243.32|10240.03|10240.03|0
1643297540000|2022-01-27 15:32:20|10241.13|10241.13|10240.4|10240.4|10241.13|10241.13|10240.4|10240.4|0
1643297550000|2022-01-27 15:32:30|10240.87|10240.87|10239.67|10239.67|10240.87|10240.87|10239.67|10239.67|0
1643297560000|2022-01-27 15:32:40|10241.28|10241.28|10241.28|10241.28|10241.28|10241.28|10241.28|10241.28|0
1643297570000|2022-01-27 15:32:50|10239.2|10239.2|10239.2|10239.2|10239.2|10239.2|10239.2|10239.2|0
1643297580000|2022-01-27 15:33:00|10240.81|10240.81|10240.81|10240.81|10241.9|10241.9|10240.81|10240.81|0
1643297590000|2022-01-27 15:33:10|10241.9|10241.9|10244.56|10244.56|10244.92|10244.92|10241.9|10241.9|0
1643297600000|2022-01-27 15:33:20|10243.47|10243.47|10243.47|10243.47|10243.47|10243.47|10243.47|10243.47|0
1643297610000|2022-01-27 15:33:30|10242.74|10242.74|10242.74|10242.74|10242.74|10242.74|10242.74|10242.74|0
1643297630000|2022-01-27 15:33:50|10241.8|10241.8|10239.1|10239.1|10241.8|10241.8|10239.1|10239.1|0
1643297640000|2022-01-27 15:34:00|10238|10238|10234.71|10234.71|10238|10238|10234.71|10234.71|0
1643297650000|2022-01-27 15:34:10|10234.42|10234.42|10233.96|10233.96|10234.42|10234.42|10233.96|10233.96|0
1643297660000|2022-01-27 15:34:20|10232.35|10232.35|10230.74|10230.74|10232.35|10232.35|10230.74|10230.74|0
1643297690000|2022-01-27 15:34:50|10229.13|10229.13|10230.23|10230.23|10230.23|10230.23|10229.13|10229.13|0
1643297700000|2022-01-27 15:35:00|10231.32|10231.32|10231.32|10231.32|10231.32|10231.32|10231.32|10231.32|0
1643297710000|2022-01-27 15:35:10|10230.85|10230.85|10230.38|10230.38|10230.85|10230.85|10230.38|10230.38|0
1643297720000|2022-01-27 15:35:20|10230.85|10230.85|10232.46|10232.46|10232.46|10232.46|10230.85|10230.85|0
1643297730000|2022-01-27 15:35:30|10233.55|10233.55|10234.28|10234.28|10234.28|10234.28|10233.55|10233.55|0
1643297750000|2022-01-27 15:35:50|10234.57|10234.57|10235.85|10235.85|10235.85|10235.85|10234.28|10234.28|0
1643297760000|2022-01-27 15:36:00|10235.56|10235.56|10235.56|10235.56|10235.56|10235.56|10235.56|10235.56|0
1643297770000|2022-01-27 15:36:10|10234.69|10234.69|10233.82|10233.82|10234.69|10234.69|10233.82|10233.82|0
1643297780000|2022-01-27 15:36:20|10234.91|10234.91|10234.91|10234.91|10234.91|10234.91|10234.91|10234.91|0
1643297800000|2022-01-27 15:36:40|10233.97|10233.97|10233.97|10233.97|10233.97|10233.97|10233.97|10233.97|0
1643297810000|2022-01-27 15:36:50|10235.71|10235.71|10235.71|10235.71|10235.71|10235.71|10235.71|10235.71|0
1643297830000|2022-01-27 15:37:10|10238.93|10238.93|10238.93|10238.93|10238.93|10238.93|10238.93|10238.93|0
1643297870000|2022-01-27 15:37:50|10239.8|10239.8|10239.22|10239.22|10239.8|10239.8|10239.22|10239.22|0
1643297940000|2022-01-27 15:39:00|10236|10236|10231.86|10231.86|10236|10236|10231.86|10231.86|0
1643297950000|2022-01-27 15:39:10|10230.76|10230.76|10225.96|10225.96|10230.76|10230.76|10225.96|10225.96|0
1643297970000|2022-01-27 15:39:30|10226.43|10226.43|10226.43|10226.43|10226.43|10226.43|10226.43|10226.43|0
1643297980000|2022-01-27 15:39:40|10226.72|10226.72|10225.4|10225.4|10227.01|10227.01|10225.4|10225.4|0
1643298000000|2022-01-27 15:40:00|10224.93|10224.93|10225.4|10225.4|10225.4|10225.4|10224.93|10224.93|0
1643298010000|2022-01-27 15:40:10|10227.59|10227.59|10226.03|10226.03|10227.59|10227.59|10224.93|10224.93|0
1643298020000|2022-01-27 15:40:20|10226.75|10226.75|10228.16|10228.16|10228.16|10228.16|10226.75|10226.75|0
1643298030000|2022-01-27 15:40:30|10230.35|10230.35|10230.35|10230.35|10230.35|10230.35|10230.35|10230.35|0
1643298040000|2022-01-27 15:40:40|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|0
1643298050000|2022-01-27 15:40:50|10229.21|10229.21|10227.02|10227.02|10229.21|10229.21|10227.02|10227.02|0
1643298060000|2022-01-27 15:41:00|10225.42|10225.42|10227.61|10227.61|10227.61|10227.61|10225.42|10225.42|0
1643298070000|2022-01-27 15:41:10|10227.81|10227.81|10225.91|10225.91|10227.81|10227.81|10225.62|10225.62|0
1643298080000|2022-01-27 15:41:20|10228.1|10228.1|10226.49|10226.49|10228.1|10228.1|10226.49|10226.49|0
1643298120000|2022-01-27 15:42:00|10227.43|10227.43|10230.17|10230.17|10230.17|10230.17|10226.96|10226.96|0
1643298130000|2022-01-27 15:42:10|10230.9|10230.9|10230|10230|10230.9|10230.9|10230|10230|0
1643298140000|2022-01-27 15:42:20|10229.27|10229.27|10228.18|10228.18|10229.27|10229.27|10228.18|10228.18|0
1643298150000|2022-01-27 15:42:30|10229.79|10229.79|10229.79|10229.79|10229.79|10229.79|10229.79|10229.79|0
1643298170000|2022-01-27 15:42:50|10229.5|10229.5|10230.22|10230.22|10230.22|10230.22|10229.5|10229.5|0
1643298180000|2022-01-27 15:43:00|10231.32|10231.32|10231.32|10231.32|10231.32|10231.32|10231.32|10231.32|0
1643298190000|2022-01-27 15:43:10|10232.93|10232.93|10236.23|10236.23|10236.23|10236.23|10232.93|10232.93|0
1643298210000|2022-01-27 15:43:30|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|10236.81|0
1643298220000|2022-01-27 15:43:40|10236.23|10236.23|10236.23|10236.23|10236.7|10236.7|10236.23|10236.23|0
1643298250000|2022-01-27 15:44:10|10235.76|10235.76|10235.76|10235.76|10235.76|10235.76|10235.76|10235.76|0
1643298260000|2022-01-27 15:44:20|10237.84|10237.84|10239|10239|10239|10239|10237.84|10237.84|0
1643298270000|2022-01-27 15:44:30|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|0
1643298280000|2022-01-27 15:44:40|10239.52|10239.52|10241.77|10241.77|10241.77|10241.77|10239.52|10239.52|0
1643298290000|2022-01-27 15:44:50|10242.97|10242.97|10242.97|10242.97|10243.57|10243.57|10242.97|10242.97|0
1643298300000|2022-01-27 15:45:00|10243.57|10243.57|10244.04|10244.04|10245.71|10245.71|10243.57|10243.57|0
1643298310000|2022-01-27 15:45:10|10246.23|10246.23|10248.48|10248.48|10248.48|10248.48|10246.23|10246.23|0
1643298320000|2022-01-27 15:45:20|10249.42|10249.42|10249.42|10249.42|10249.42|10249.42|10249.42|10249.42|0
1643298330000|2022-01-27 15:45:30|10250.14|10250.14|10250.14|10250.14|10250.14|10250.14|10250.14|10250.14|0
1643298340000|2022-01-27 15:45:40|10251.24|10251.24|10255.46|10255.46|10255.46|10255.46|10251.24|10251.24|0
1643298350000|2022-01-27 15:45:50|10260.29|10260.29|10260.29|10260.29|10260.29|10260.29|10260.29|10260.29|0
1643298360000|2022-01-27 15:46:00|10259.19|10259.19|10262.18|10262.18|10262.18|10262.18|10259.19|10259.19|0
1643298390000|2022-01-27 15:46:30|10262.76|10262.76|10262.18|10262.18|10262.76|10262.76|10262.18|10262.18|0
1643298400000|2022-01-27 15:46:40|10264.37|10264.37|10264.37|10264.37|10264.37|10264.37|10264.37|10264.37|0
1643298410000|2022-01-27 15:46:50|10263.28|10263.28|10264.37|10264.37|10264.37|10264.37|10263.28|10263.28|0
1643298420000|2022-01-27 15:47:00|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|0
1643298430000|2022-01-27 15:47:10|10262.3|10262.3|10260.7|10260.7|10262.3|10262.3|10260.7|10260.7|0
1643298440000|2022-01-27 15:47:20|10260.41|10260.41|10260.41|10260.41|10260.41|10260.41|10260.41|10260.41|0
1643298450000|2022-01-27 15:47:30|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|0
1643298460000|2022-01-27 15:47:40|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|0
1643298470000|2022-01-27 15:47:50|10261.39|10261.39|10261.39|10261.39|10261.39|10261.39|10261.39|10261.39|0
1643298480000|2022-01-27 15:48:00|10256.57|10256.57|10255.16|10255.16|10256.57|10256.57|10255.16|10255.16|0
1643298490000|2022-01-27 15:48:10|10254.58|10254.58|10253.85|10253.85|10254.58|10254.58|10253.85|10253.85|0
1643298510000|2022-01-27 15:48:30|10253.38|10253.38|10253.38|10253.38|10253.38|10253.38|10253.38|10253.38|0
1643298540000|2022-01-27 15:49:00|10254.48|10254.48|10258.18|10258.18|10258.18|10258.18|10254.48|10254.48|0
1643298570000|2022-01-27 15:49:30|10257.09|10257.09|10259.17|10259.17|10259.17|10259.17|10257.09|10257.09|0
1643298580000|2022-01-27 15:49:40|10260.78|10260.78|10259.93|10259.93|10260.78|10260.78|10259.17|10259.17|0
1643298590000|2022-01-27 15:49:50|10259.35|10259.35|10259.35|10259.35|10259.35|10259.35|10259.35|10259.35|0
1643298600000|2022-01-27 15:50:00|10258.88|10258.88|10261.21|10261.21|10261.68|10261.68|10258.88|10258.88|0
1643298610000|2022-01-27 15:50:10|10260.12|10260.12|10260.12|10260.12|10260.12|10260.12|10260.12|10260.12|0
1643298620000|2022-01-27 15:50:20|10261.73|10261.73|10262.02|10262.02|10262.02|10262.02|10261.73|10261.73|0
1643298630000|2022-01-27 15:50:30|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|0
1643298640000|2022-01-27 15:50:40|10260.88|10260.88|10260.88|10260.88|10260.88|10260.88|10260.88|10260.88|0
1643298650000|2022-01-27 15:50:50|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|0
1643298660000|2022-01-27 15:51:00|10261.91|10261.91|10261.91|10261.91|10261.91|10261.91|10261.91|10261.91|0
1643298700000|2022-01-27 15:51:40|10263|10263|10263|10263|10263|10263|10263|10263|0
1643298720000|2022-01-27 15:52:00|10263.58|10263.58|10263.11|10263.11|10263.58|10263.58|10263.11|10263.11|0
1643298750000|2022-01-27 15:52:30|10262.02|10262.02|10262.02|10262.02|10262.02|10262.02|10262.02|10262.02|0
1643298780000|2022-01-27 15:53:00|10261.55|10261.55|10259.36|10259.36|10261.55|10261.55|10259.36|10259.36|0
1643298800000|2022-01-27 15:53:20|10259.83|10259.83|10259.83|10259.83|10259.83|10259.83|10259.83|10259.83|0
1643298810000|2022-01-27 15:53:30|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|0
1643298830000|2022-01-27 15:53:50|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|0
1643298840000|2022-01-27 15:54:00|10259.74|10259.74|10259.74|10259.74|10259.74|10259.74|10259.74|10259.74|0
1643298850000|2022-01-27 15:54:10|10261.35|10261.35|10261.86|10261.86|10262.96|10262.96|10261.35|10261.35|0
1643298860000|2022-01-27 15:54:20|10261.39|10261.39|10259.79|10259.79|10261.39|10261.39|10259.79|10259.79|0
1643298870000|2022-01-27 15:54:30|10261.39|10261.39|10260.3|10260.3|10261.39|10261.39|10260.3|10260.3|0
1643298900000|2022-01-27 15:55:00|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|10262.49|0
1643298910000|2022-01-27 15:55:10|10262.96|10262.96|10263.56|10263.56|10263.56|10263.56|10262.96|10262.96|0
1643298930000|2022-01-27 15:55:30|10264.16|10264.16|10264.16|10264.16|10264.16|10264.16|10264.16|10264.16|0
1643298940000|2022-01-27 15:55:40|10264.89|10264.89|10263.95|10263.95|10264.89|10264.89|10263.95|10263.95|0
1643298950000|2022-01-27 15:55:50|10262.34|10262.34|10265.56|10265.56|10265.56|10265.56|10262.34|10262.34|0
1643298960000|2022-01-27 15:56:00|10266.03|10266.03|10267.25|10267.25|10267.25|10267.25|10266.03|10266.03|0
1643298970000|2022-01-27 15:56:10|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|0
1643298980000|2022-01-27 15:56:20|10268.07|10268.07|10267.49|10267.49|10268.07|10268.07|10267.49|10267.49|0
1643298990000|2022-01-27 15:56:30|10267.78|10267.78|10266.17|10266.17|10267.78|10267.78|10266.17|10266.17|0
1643299010000|2022-01-27 15:56:50|10266.49|10266.49|10266.49|10266.49|10266.49|10266.49|10266.49|10266.49|0
1643299030000|2022-01-27 15:57:10|10266.02|10266.02|10269.24|10269.24|10269.24|10269.24|10266.02|10266.02|0
1643299050000|2022-01-27 15:57:30|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|0
1643299080000|2022-01-27 15:58:00|10270.38|10270.38|10270.38|10270.38|10270.38|10270.38|10270.38|10270.38|0
1643299090000|2022-01-27 15:58:10|10270.67|10270.67|10270.67|10270.67|10270.67|10270.67|10270.67|10270.67|0
1643299100000|2022-01-27 15:58:20|10273.88|10273.88|10275.49|10275.49|10275.49|10275.49|10273.88|10273.88|0
1643299110000|2022-01-27 15:58:30|10275.96|10275.96|10275.96|10275.96|10275.96|10275.96|10275.96|10275.96|0
1643299120000|2022-01-27 15:58:40|10276.43|10276.43|10276.43|10276.43|10276.43|10276.43|10276.43|10276.43|0
1643299130000|2022-01-27 15:58:50|10276.72|10276.72|10276.72|10276.72|10276.72|10276.72|10276.72|10276.72|0
1643299140000|2022-01-27 15:59:00|10277.45|10277.45|10277.65|10277.65|10277.65|10277.65|10274.9|10274.9|0
1643299150000|2022-01-27 15:59:10|10278.37|10278.37|10276.19|10276.19|10278.37|10278.37|10276.19|10276.19|0
1643299160000|2022-01-27 15:59:20|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|0
1643299180000|2022-01-27 15:59:40|10275.46|10275.46|10276.4|10276.4|10276.4|10276.4|10275.46|10275.46|0
1643299190000|2022-01-27 15:59:50|10278.59|10278.59|10280.81|10280.81|10280.81|10280.81|10278.59|10278.59|0
1643299200000|2022-01-27 16:00:00|10279.71|10279.71|10282.93|10282.93|10282.93|10282.93|10279.71|10279.71|0
1643299210000|2022-01-27 16:00:10|10284.16|10284.16|10284.16|10284.16|10284.16|10284.16|10284.16|10284.16|0
1643299220000|2022-01-27 16:00:20|10283.69|10283.69|10283.98|10283.98|10283.98|10283.98|10283.69|10283.69|0
1643299230000|2022-01-27 16:00:30|10285.44|10285.44|10283.83|10283.83|10285.44|10285.44|10283.83|10283.83|0
1643299240000|2022-01-27 16:00:40|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|0
1643299250000|2022-01-27 16:00:50|10287.32|10287.32|10287.32|10287.32|10287.32|10287.32|10287.32|10287.32|0
1643299260000|2022-01-27 16:01:00|10289.51|10289.51|10291.11|10291.11|10291.11|10291.11|10289.51|10289.51|0
1643299290000|2022-01-27 16:01:30|10289.51|10289.51|10289.51|10289.51|10289.51|10289.51|10289.51|10289.51|0
1643299310000|2022-01-27 16:01:50|10289.98|10289.98|10291.07|10291.07|10291.07|10291.07|10289.98|10289.98|0
1643299320000|2022-01-27 16:02:00|10289.46|10289.46|10289.46|10289.46|10289.46|10289.46|10289.46|10289.46|0
1643299340000|2022-01-27 16:02:20|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|0
1643299360000|2022-01-27 16:02:40|10288.7|10288.7|10289.17|10289.17|10289.17|10289.17|10288.7|10288.7|0
1643299370000|2022-01-27 16:02:50|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|0
1643299380000|2022-01-27 16:03:00|10287.56|10287.56|10288.29|10288.29|10288.29|10288.29|10287.56|10287.56|0
1643299400000|2022-01-27 16:03:20|10289.02|10289.02|10289.02|10289.02|10289.02|10289.02|10289.02|10289.02|0
1643299410000|2022-01-27 16:03:30|10288.66|10288.66|10288.66|10288.66|10288.66|10288.66|10288.66|10288.66|0
1643299420000|2022-01-27 16:03:40|10289.59|10289.59|10289.59|10289.59|10289.59|10289.59|10289.59|10289.59|0
1643299430000|2022-01-27 16:03:50|10289.12|10289.12|10290.73|10290.73|10290.73|10290.73|10289.12|10289.12|0
1643299440000|2022-01-27 16:04:00|10290.37|10290.37|10292.71|10292.71|10292.71|10292.71|10290.37|10290.37|0
1643299450000|2022-01-27 16:04:10|10293.64|10293.64|10294.01|10294.01|10294.01|10294.01|10292.92|10292.92|0
1643299460000|2022-01-27 16:04:20|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|0
1643299470000|2022-01-27 16:04:30|10293.66|10293.66|10292.57|10292.57|10293.66|10293.66|10292.57|10292.57|0
1643299480000|2022-01-27 16:04:40|10291.47|10291.47|10291.47|10291.47|10291.47|10291.47|10291.47|10291.47|0
1643299500000|2022-01-27 16:05:00|10290.87|10290.87|10293.06|10293.06|10293.06|10293.06|10290.87|10290.87|0
1643299510000|2022-01-27 16:05:10|10293.79|10293.79|10293.79|10293.79|10293.79|10293.79|10293.79|10293.79|0
1643299530000|2022-01-27 16:05:30|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|0
1643299550000|2022-01-27 16:05:50|10293.79|10293.79|10293.8|10293.8|10293.8|10293.8|10292.38|10292.38|0
1643299570000|2022-01-27 16:06:10|10294.09|10294.09|10294.09|10294.09|10294.09|10294.09|10294.09|10294.09|0
1643299580000|2022-01-27 16:06:20|10292.96|10292.96|10292.38|10292.38|10292.96|10292.96|10292.38|10292.38|0
1643299590000|2022-01-27 16:06:30|10291.28|10291.28|10292.89|10292.89|10292.89|10292.89|10291.28|10291.28|0
1643299600000|2022-01-27 16:06:40|10292.6|10292.6|10291.87|10291.87|10292.6|10292.6|10291.87|10291.87|0
1643299610000|2022-01-27 16:06:50|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|10292.19|0
1643299620000|2022-01-27 16:07:00|10293.8|10293.8|10295.41|10295.41|10295.41|10295.41|10293.8|10293.8|0
1643299630000|2022-01-27 16:07:10|10292.19|10292.19|10293.8|10293.8|10293.8|10293.8|10292.19|10292.19|0
1643299640000|2022-01-27 16:07:20|10292.19|10292.19|10291.1|10291.1|10292.19|10292.19|10291.1|10291.1|0
1643299670000|2022-01-27 16:07:50|10290.81|10290.81|10288.62|10288.62|10290.81|10290.81|10288.62|10288.62|0
1643299680000|2022-01-27 16:08:00|10288.91|10288.91|10290.32|10290.32|10290.79|10290.79|10288.91|10288.91|0
1643299690000|2022-01-27 16:08:10|10289.22|10289.22|10288.75|10288.75|10289.22|10289.22|10288.13|10288.13|0
1643299700000|2022-01-27 16:08:20|10287.15|10287.15|10287.15|10287.15|10287.15|10287.15|10287.15|10287.15|0
1643299710000|2022-01-27 16:08:30|10286.55|10286.55|10287.15|10287.15|10287.15|10287.15|10286.55|10286.55|0
1643299720000|2022-01-27 16:08:40|10285.95|10285.95|10286.42|10286.42|10286.42|10286.42|10285.95|10285.95|0
1643299730000|2022-01-27 16:08:50|10285.69|10285.69|10284.82|10284.82|10285.69|10285.69|10284.82|10284.82|0
1643299780000|2022-01-27 16:09:40|10284.09|10284.09|10284.09|10284.09|10284.09|10284.09|10284.09|10284.09|0
1643299800000|2022-01-27 16:10:00|10285.7|10285.7|10284.97|10284.97|10285.7|10285.7|10284.97|10284.97|0
1643299840000|2022-01-27 16:10:40|10282.78|10282.78|10282.78|10282.78|10282.78|10282.78|10282.78|10282.78|0
1643299850000|2022-01-27 16:10:50|10282.05|10282.05|10281.58|10281.58|10282.05|10282.05|10281.58|10281.58|0
1643299870000|2022-01-27 16:11:10|10280.46|10280.46|10280.93|10280.93|10280.93|10280.93|10280.46|10280.46|0
1643299890000|2022-01-27 16:11:30|10280.35|10280.35|10280.35|10280.35|10280.35|10280.35|10280.35|10280.35|0
1643299900000|2022-01-27 16:11:40|10280.93|10280.93|10280.93|10280.93|10280.93|10280.93|10280.93|10280.93|0
1643299910000|2022-01-27 16:11:50|10280.64|10280.64|10280.64|10280.64|10280.64|10280.64|10280.64|10280.64|0
1643299920000|2022-01-27 16:12:00|10281.36|10281.36|10279.76|10279.76|10281.36|10281.36|10279.76|10279.76|0
1643299930000|2022-01-27 16:12:10|10281.36|10281.36|10280.64|10280.64|10281.36|10281.36|10280.64|10280.64|0
1643299950000|2022-01-27 16:12:30|10280.35|10280.35|10280.35|10280.35|10280.35|10280.35|10280.35|10280.35|0
1643299980000|2022-01-27 16:13:00|10281.95|10281.95|10284.68|10284.68|10285.49|10285.49|10281.95|10281.95|0
1643299990000|2022-01-27 16:13:10|10283.58|10283.58|10283.58|10283.58|10283.58|10283.58|10283.58|10283.58|0
1643300000000|2022-01-27 16:13:20|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|0
1643300010000|2022-01-27 16:13:30|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|0
1643300040000|2022-01-27 16:14:00|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|0
1643300050000|2022-01-27 16:14:10|10284.97|10284.97|10283.59|10283.59|10285.2|10285.2|10283.59|10283.59|0
1643300070000|2022-01-27 16:14:30|10285.05|10285.05|10286.25|10286.25|10286.25|10286.25|10285.05|10285.05|0
1643300100000|2022-01-27 16:15:00|10285.78|10285.78|10285.31|10285.31|10285.78|10285.78|10285.31|10285.31|0
1643300110000|2022-01-27 16:15:10|10286.43|10286.43|10285.96|10285.96|10286.9|10286.9|10285.96|10285.96|0
1643300140000|2022-01-27 16:15:40|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|10287.06|0
1643300160000|2022-01-27 16:16:00|10287.79|10287.79|10289.39|10289.39|10289.39|10289.39|10287.79|10287.79|0
1643300180000|2022-01-27 16:16:20|10286.18|10286.18|10286.65|10286.65|10286.65|10286.65|10286.18|10286.18|0
1643300190000|2022-01-27 16:16:30|10285.04|10285.04|10284.75|10284.75|10285.04|10285.04|10284.75|10284.75|0
1643300200000|2022-01-27 16:16:40|10284.15|10284.15|10283.55|10283.55|10284.15|10284.15|10282.45|10282.45|0
1643300210000|2022-01-27 16:16:50|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|0
1643300220000|2022-01-27 16:17:00|10280.33|10280.33|10280.33|10280.33|10280.33|10280.33|10280.33|10280.33|0
1643300230000|2022-01-27 16:17:10|10278.88|10278.88|10279.35|10279.35|10279.35|10279.35|10278.88|10278.88|0
1643300240000|2022-01-27 16:17:20|10280.8|10280.8|10282|10282|10282|10282|10280.8|10280.8|0
1643300250000|2022-01-27 16:17:30|10283.61|10283.61|10283.61|10283.61|10283.61|10283.61|10283.61|10283.61|0
1643300260000|2022-01-27 16:17:40|10282.88|10282.88|10282.88|10282.88|10282.88|10282.88|10282.88|10282.88|0
1643300270000|2022-01-27 16:17:50|10282.3|10282.3|10282.3|10282.3|10282.3|10282.3|10282.3|10282.3|0
1643300280000|2022-01-27 16:18:00|10283.17|10283.17|10283.75|10283.75|10283.75|10283.75|10283.17|10283.17|0
1643300290000|2022-01-27 16:18:10|10283.28|10283.28|10282.09|10282.09|10283.28|10283.28|10282.09|10282.09|0
1643300300000|2022-01-27 16:18:20|10282.56|10282.56|10281.98|10281.98|10282.56|10282.56|10281.98|10281.98|0
1643300310000|2022-01-27 16:18:30|10281.51|10281.51|10281.51|10281.51|10281.51|10281.51|10281.51|10281.51|0
1643300330000|2022-01-27 16:18:50|10279.9|10279.9|10280.48|10280.48|10280.48|10280.48|10279.9|10279.9|0
1643300350000|2022-01-27 16:19:10|10279.38|10279.38|10279.38|10279.38|10279.38|10279.38|10279.38|10279.38|0
1643300360000|2022-01-27 16:19:20|10277.78|10277.78|10277.2|10277.2|10277.78|10277.78|10277.2|10277.2|0
1643300380000|2022-01-27 16:19:40|10278.8|10278.8|10279.27|10279.27|10279.27|10279.27|10278.8|10278.8|0
1643300390000|2022-01-27 16:19:50|10278.33|10278.33|10279.94|10279.94|10279.94|10279.94|10278.33|10278.33|0
1643300400000|2022-01-27 16:20:00|10278.85|10278.85|10281.33|10281.33|10281.33|10281.33|10278.85|10278.85|0
1643300440000|2022-01-27 16:20:40|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|0
1643300450000|2022-01-27 16:20:50|10279.12|10279.12|10277.53|10277.53|10279.12|10279.12|10276.33|10276.33|0
1643300460000|2022-01-27 16:21:00|10279.14|10279.14|10281.97|10281.97|10281.97|10281.97|10279.14|10279.14|0
1643300470000|2022-01-27 16:21:10|10283.43|10283.43|10284.89|10284.89|10284.89|10284.89|10282.7|10282.7|0
1643300480000|2022-01-27 16:21:20|10285.18|10285.18|10286.64|10286.64|10286.64|10286.64|10285.18|10285.18|0
1643300500000|2022-01-27 16:21:40|10285.54|10285.54|10285.54|10285.54|10285.54|10285.54|10285.54|10285.54|0
1643300520000|2022-01-27 16:22:00|10286.64|10286.64|10285.03|10285.03|10286.64|10286.64|10284.45|10284.45|0
1643300530000|2022-01-27 16:22:10|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|0
1643300570000|2022-01-27 16:22:50|10283.83|10283.83|10283.83|10283.83|10283.83|10283.83|10283.83|10283.83|0
1643300600000|2022-01-27 16:23:20|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|10284.93|0
1643300610000|2022-01-27 16:23:30|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|10286.02|0
1643300620000|2022-01-27 16:23:40|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|0
1643300630000|2022-01-27 16:23:50|10286.04|10286.04|10286.62|10286.62|10286.62|10286.62|10286.04|10286.04|0
1643300640000|2022-01-27 16:24:00|10285.01|10285.01|10283.7|10283.7|10285.01|10285.01|10283.7|10283.7|0
1643300650000|2022-01-27 16:24:10|10283.23|10283.23|10283.23|10283.23|10283.23|10283.23|10283.23|10283.23|0
1643300670000|2022-01-27 16:24:30|10281.04|10281.04|10281.04|10281.04|10281.04|10281.04|10281.04|10281.04|0
1643300680000|2022-01-27 16:24:40|10282.14|10282.14|10280.17|10280.17|10282.14|10282.14|10280.17|10280.17|0
1643300690000|2022-01-27 16:24:50|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|0
1643300700000|2022-01-27 16:25:00|10278.1|10278.1|10276.49|10276.49|10278.1|10278.1|10276.49|10276.49|0
1643300710000|2022-01-27 16:25:10|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|10278.1|0
1643300720000|2022-01-27 16:25:20|10277.81|10277.81|10278.9|10278.9|10278.9|10278.9|10277.81|10277.81|0
1643300730000|2022-01-27 16:25:30|10275.68|10275.68|10276.15|10276.15|10276.15|10276.15|10275.68|10275.68|0
1643300740000|2022-01-27 16:25:40|10275.55|10275.55|10275.55|10275.55|10275.55|10275.55|10275.55|10275.55|0
1643300760000|2022-01-27 16:26:00|10273.36|10273.36|10270.82|10270.82|10273.36|10273.36|10270.82|10270.82|0
1643300770000|2022-01-27 16:26:10|10267.53|10267.53|10268.63|10268.63|10268.63|10268.63|10267.53|10267.53|0
1643300780000|2022-01-27 16:26:20|10268.05|10268.05|10269.65|10269.65|10269.65|10269.65|10268.05|10268.05|0
1643300790000|2022-01-27 16:26:30|10269.94|10269.94|10269.21|10269.21|10270.41|10270.41|10269.21|10269.21|0
1643300800000|2022-01-27 16:26:40|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|10268.28|0
1643300810000|2022-01-27 16:26:50|10267.99|10267.99|10269.17|10269.17|10270.18|10270.18|10267.99|10267.99|0
1643300820000|2022-01-27 16:27:00|10270.04|10270.04|10270.04|10270.04|10270.04|10270.04|10270.04|10270.04|0
1643300830000|2022-01-27 16:27:10|10268.43|10268.43|10267.83|10267.83|10268.43|10268.43|10267.83|10267.83|0
1643300840000|2022-01-27 16:27:20|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|10267.54|0
1643300850000|2022-01-27 16:27:30|10269.15|10269.15|10270.33|10270.33|10271.42|10271.42|10269.15|10269.15|0
1643300860000|2022-01-27 16:27:40|10269.73|10269.73|10270.46|10270.46|10270.46|10270.46|10269.73|10269.73|0
1643300870000|2022-01-27 16:27:50|10270.93|10270.93|10272.53|10272.53|10272.53|10272.53|10270.93|10270.93|0
1643300880000|2022-01-27 16:28:00|10273.11|10273.11|10274.18|10274.18|10274.18|10274.18|10273.11|10273.11|0
1643300890000|2022-01-27 16:28:10|10273.58|10273.58|10273.04|10273.04|10273.58|10273.58|10271.88|10271.88|0
1643300900000|2022-01-27 16:28:20|10272.75|10272.75|10271.54|10271.54|10272.75|10272.75|10270.6|10270.6|0
1643300910000|2022-01-27 16:28:30|10270.26|10270.26|10269.79|10269.79|10270.26|10270.26|10269.79|10269.79|0
1643300930000|2022-01-27 16:28:50|10271.97|10271.97|10276.1|10276.1|10276.1|10276.1|10271.97|10271.97|0
1643300940000|2022-01-27 16:29:00|10274.49|10274.49|10276.41|10276.41|10279.6|10279.6|10274.49|10274.49|0
1643300950000|2022-01-27 16:29:10|10275.31|10275.31|10275.31|10275.31|10275.31|10275.31|10274.22|10274.22|0
1643300960000|2022-01-27 16:29:20|10277.5|10277.5|10276.05|10276.05|10277.5|10277.5|10276.05|10276.05|0
1643300970000|2022-01-27 16:29:30|10276.99|10276.99|10273.59|10273.59|10276.99|10276.99|10272.46|10272.46|0
1643300980000|2022-01-27 16:29:40|10272.18|10272.18|10268.69|10268.69|10272.18|10272.18|10268.22|10268.22|0
1643300990000|2022-01-27 16:29:50|10267.6|10267.6|10269.41|10269.41|10269.99|10269.99|10267.28|10267.28|0
1643357700000|2022-01-28 08:15:00|10218.63|10218.63|10216.12|10216.12|10218.63|10218.63|10216.12|10216.12|0
1643357720000|2022-01-28 08:15:20|10213.24|10213.24|10203|10203|10213.24|10213.24|10203|10203|0
1643357740000|2022-01-28 08:15:40|10199.79|10199.79|10195.34|10195.34|10199.79|10199.79|10195.34|10195.34|0
1643357750000|2022-01-28 08:15:50|10195.81|10195.81|10200.64|10200.64|10200.64|10200.64|10195.81|10195.81|0
1643357760000|2022-01-28 08:16:00|10201.8|10201.8|10201.8|10201.8|10201.8|10201.8|10201.8|10201.8|0
1643357790000|2022-01-28 08:16:30|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|0
1643357800000|2022-01-28 08:16:40|10192.35|10192.35|10192.35|10192.35|10192.35|10192.35|10192.35|10192.35|0
1643357810000|2022-01-28 08:16:50|10191.41|10191.41|10191.41|10191.41|10191.41|10191.41|10191.41|10191.41|0
1643357820000|2022-01-28 08:17:00|10193.02|10193.02|10193.02|10193.02|10193.02|10193.02|10193.02|10193.02|0
1643357850000|2022-01-28 08:17:30|10193.49|10193.49|10195.09|10195.09|10195.09|10195.09|10193.49|10193.49|0
1643357880000|2022-01-28 08:18:00|10198.38|10198.38|10195.09|10195.09|10198.38|10198.38|10195.09|10195.09|0
1643357900000|2022-01-28 08:18:20|10196.7|10196.7|10194.12|10194.12|10196.7|10196.7|10194.12|10194.12|0
1643357910000|2022-01-28 08:18:30|10193.02|10193.02|10194.63|10194.63|10194.63|10194.63|10193.02|10193.02|0
1643357930000|2022-01-28 08:18:50|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|10195.57|0
1643357940000|2022-01-28 08:19:00|10193.17|10193.17|10194.76|10194.76|10195.36|10195.36|10193.17|10193.17|0
1643357950000|2022-01-28 08:19:10|10193.82|10193.82|10193.35|10193.35|10193.82|10193.82|10193.35|10193.35|0
1643357980000|2022-01-28 08:19:40|10192.63|10192.63|10192.63|10192.63|10192.63|10192.63|10192.63|10192.63|0
1643357990000|2022-01-28 08:19:50|10189.14|10189.14|10188.03|10188.03|10189.44|10189.44|10188.03|10188.03|0
1643358010000|2022-01-28 08:20:10|10184.81|10184.81|10184.81|10184.81|10184.81|10184.81|10184.81|10184.81|0
1643358020000|2022-01-28 08:20:20|10181.59|10181.59|10177.58|10177.58|10181.59|10181.59|10177.58|10177.58|0
1643358030000|2022-01-28 08:20:30|10179.19|10179.19|10179.19|10179.19|10179.19|10179.19|10179.19|10179.19|0
1643358040000|2022-01-28 08:20:40|10178.25|10178.25|10173.62|10173.62|10178.25|10178.25|10173.62|10173.62|0
1643358070000|2022-01-28 08:21:10|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|0
1643358100000|2022-01-28 08:21:40|10168.22|10168.22|10169.83|10169.83|10169.83|10169.83|10168.22|10168.22|0
1643358110000|2022-01-28 08:21:50|10168.73|10168.73|10168.24|10168.24|10168.73|10168.73|10167.64|10167.64|0
1643358120000|2022-01-28 08:22:00|10169.33|10169.33|10165.23|10165.23|10170.06|10170.06|10165.23|10165.23|0
1643358130000|2022-01-28 08:22:10|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|0
1643358140000|2022-01-28 08:22:20|10169.03|10169.03|10169.03|10169.03|10169.03|10169.03|10169.03|10169.03|0
1643358150000|2022-01-28 08:22:30|10167.42|10167.42|10170.64|10170.64|10170.64|10170.64|10167.42|10167.42|0
1643358160000|2022-01-28 08:22:40|10171.37|10171.37|10170.9|10170.9|10171.37|10171.37|10170.9|10170.9|0
1643358170000|2022-01-28 08:22:50|10170.43|10170.43|10170.43|10170.43|10170.43|10170.43|10170.43|10170.43|0
1643358180000|2022-01-28 08:23:00|10170.14|10170.14|10170.14|10170.14|10170.14|10170.14|10170.14|10170.14|0
1643358190000|2022-01-28 08:23:10|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|0
1643358210000|2022-01-28 08:23:30|10169.11|10169.11|10166.86|10166.86|10169.11|10169.11|10166.86|10166.86|0
1643358240000|2022-01-28 08:24:00|10167.95|10167.95|10167.95|10167.95|10167.95|10167.95|10167.95|10167.95|0
1643358260000|2022-01-28 08:24:20|10174.52|10174.52|10176.71|10176.71|10180|10180|10174.52|10174.52|0
1643358280000|2022-01-28 08:24:40|10175.62|10175.62|10175.62|10175.62|10175.62|10175.62|10175.62|10175.62|0
1643358310000|2022-01-28 08:25:10|10173.37|10173.37|10172.09|10172.09|10173.37|10173.37|10172.09|10172.09|0
1643358320000|2022-01-28 08:25:20|10174.28|10174.28|10173.41|10173.41|10174.28|10174.28|10173.41|10173.41|0
1643358330000|2022-01-28 08:25:30|10175.02|10175.02|10175.02|10175.02|10175.02|10175.02|10175.02|10175.02|0
1643358350000|2022-01-28 08:25:50|10173.92|10173.92|10173.45|10173.45|10173.92|10173.92|10173.45|10173.45|0
1643358360000|2022-01-28 08:26:00|10171.85|10171.85|10168.63|10168.63|10171.85|10171.85|10168.63|10168.63|0
1643358370000|2022-01-28 08:26:10|10167.53|10167.53|10165.06|10165.06|10167.53|10167.53|10165.06|10165.06|0
1643358380000|2022-01-28 08:26:20|10163.96|10163.96|10165.06|10165.06|10165.06|10165.06|10163.96|10163.96|0
1643358390000|2022-01-28 08:26:30|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|0
1643358400000|2022-01-28 08:26:40|10169.15|10169.15|10173.57|10173.57|10173.57|10173.57|10169.15|10169.15|0
1643358410000|2022-01-28 08:26:50|10174.66|10174.66|10175.76|10175.76|10175.76|10175.76|10174.66|10174.66|0
1643358420000|2022-01-28 08:27:00|10176.34|10176.34|10176.34|10176.34|10176.34|10176.34|10176.34|10176.34|0
1643358430000|2022-01-28 08:27:10|10174.73|10174.73|10174.26|10174.26|10174.73|10174.73|10174.26|10174.26|0
1643358450000|2022-01-28 08:27:30|10175.35|10175.35|10182.61|10182.61|10182.61|10182.61|10175.35|10175.35|0
1643358460000|2022-01-28 08:27:40|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|10182.29|0
1643358480000|2022-01-28 08:28:00|10181.96|10181.96|10181.96|10181.96|10181.96|10181.96|10181.96|10181.96|0
1643358500000|2022-01-28 08:28:20|10181.64|10181.64|10181.64|10181.64|10181.64|10181.64|10181.64|10181.64|0
1643358510000|2022-01-28 08:28:30|10180.24|10180.24|10180.24|10180.24|10180.24|10180.24|10180.24|10180.24|0
1643358530000|2022-01-28 08:28:50|10185.06|10185.06|10187.25|10187.25|10187.25|10187.25|10185.06|10185.06|0
1643358540000|2022-01-28 08:29:00|10184.03|10184.03|10184.03|10184.03|10184.03|10184.03|10184.03|10184.03|0
1643358550000|2022-01-28 08:29:10|10183.43|10183.43|10179.96|10179.96|10183.43|10183.43|10179.64|10179.64|0
1643358560000|2022-01-28 08:29:20|10179.09|10179.09|10177.42|10177.42|10179.09|10179.09|10177.42|10177.42|0
1643358570000|2022-01-28 08:29:30|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|0
1643358580000|2022-01-28 08:29:40|10174.94|10174.94|10174.94|10174.94|10174.94|10174.94|10174.94|10174.94|0
1643358590000|2022-01-28 08:29:50|10173.98|10173.98|10174.27|10174.27|10174.27|10174.27|10173.98|10173.98|0
1643358600000|2022-01-28 08:30:00|10175.14|10175.14|10173.53|10173.53|10175.14|10175.14|10173.53|10173.53|0
1643358610000|2022-01-28 08:30:10|10175.14|10175.14|10175.14|10175.14|10175.14|10175.14|10175.14|10175.14|0
1643358620000|2022-01-28 08:30:20|10176.75|10176.75|10176.75|10176.75|10176.75|10176.75|10176.75|10176.75|0
1643358630000|2022-01-28 08:30:30|10177.04|10177.04|10177.04|10177.04|10177.04|10177.04|10177.04|10177.04|0
1643358660000|2022-01-28 08:31:00|10175.94|10175.94|10175.94|10175.94|10175.94|10175.94|10175.94|10175.94|0
1643358700000|2022-01-28 08:31:40|10176.81|10176.81|10177.91|10177.91|10177.91|10177.91|10176.81|10176.81|0
1643358710000|2022-01-28 08:31:50|10177.18|10177.18|10177.18|10177.18|10177.18|10177.18|10177.18|10177.18|0
1643358720000|2022-01-28 08:32:00|10176.71|10176.71|10180.66|10180.66|10180.66|10180.66|10175.84|10175.84|0
1643358730000|2022-01-28 08:32:10|10178.47|10178.47|10178.47|10178.47|10178.47|10178.47|10178.47|10178.47|0
1643358740000|2022-01-28 08:32:20|10178|10178|10176.2|10176.2|10178|10178|10176.2|10176.2|0
1643358770000|2022-01-28 08:32:50|10175.61|10175.61|10175.61|10175.61|10175.61|10175.61|10175.61|10175.61|0
1643358780000|2022-01-28 08:33:00|10174.67|10174.67|10169.84|10169.84|10174.67|10174.67|10169.84|10169.84|0
1643358790000|2022-01-28 08:33:10|10169.37|10169.37|10169.84|10169.84|10169.84|10169.84|10169.37|10169.37|0
1643358800000|2022-01-28 08:33:20|10167.02|10167.02|10165.61|10165.61|10167.02|10167.02|10165.61|10165.61|0
1643358810000|2022-01-28 08:33:30|10168.83|10168.83|10165.14|10165.14|10168.83|10168.83|10164.68|10164.68|0
1643358820000|2022-01-28 08:33:40|10163.54|10163.54|10164.05|10164.05|10165.14|10165.14|10163.54|10163.54|0
1643358830000|2022-01-28 08:33:50|10163.11|10163.11|10159.89|10159.89|10163.11|10163.11|10159.89|10159.89|0
1643358840000|2022-01-28 08:34:00|10160.36|10160.36|10161.82|10161.82|10162.91|10162.91|10159.42|10159.42|0
1643358850000|2022-01-28 08:34:10|10159.94|10159.94|10159.94|10159.94|10159.94|10159.94|10159.94|10159.94|0
1643358860000|2022-01-28 08:34:20|10159.47|10159.47|10159.94|10159.94|10159.94|10159.94|10159.47|10159.47|0
1643358890000|2022-01-28 08:34:50|10160.41|10160.41|10159.94|10159.94|10160.41|10160.41|10159.94|10159.94|0
1643358900000|2022-01-28 08:35:00|10164.76|10164.76|10169.04|10169.04|10169.04|10169.04|10164.76|10164.76|0
1643358910000|2022-01-28 08:35:10|10167.63|10167.63|10167.16|10167.16|10167.63|10167.63|10167.16|10167.16|0
1643358920000|2022-01-28 08:35:20|10169.35|10169.35|10169.35|10169.35|10169.35|10169.35|10169.35|10169.35|0
1643358930000|2022-01-28 08:35:30|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|10170.44|0
1643358950000|2022-01-28 08:35:50|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|0
1643358960000|2022-01-28 08:36:00|10170.8|10170.8|10174.49|10174.49|10174.49|10174.49|10170.8|10170.8|0
1643358980000|2022-01-28 08:36:20|10173.39|10173.39|10174.36|10174.36|10174.36|10174.36|10173.39|10173.39|0
1643359020000|2022-01-28 08:37:00|10174.82|10174.82|10175.29|10175.29|10175.29|10175.29|10174.82|10174.82|0
1643359030000|2022-01-28 08:37:10|10181.73|10181.73|10180.12|10180.12|10181.73|10181.73|10180.12|10180.12|0
1643359040000|2022-01-28 08:37:20|10183.18|10183.18|10190.97|10190.97|10190.97|10190.97|10183.18|10183.18|0
1643359060000|2022-01-28 08:37:40|10190.33|10190.33|10190.33|10190.33|10190.33|10190.33|10190.33|10190.33|0
1643359080000|2022-01-28 08:38:00|10190.8|10190.8|10190.8|10190.8|10190.8|10190.8|10190.8|10190.8|0
1643359100000|2022-01-28 08:38:20|10191.9|10191.9|10196.05|10196.05|10196.05|10196.05|10191.9|10191.9|0
1643359110000|2022-01-28 08:38:30|10197.66|10197.66|10199.07|10199.07|10199.07|10199.07|10197.66|10197.66|0
1643359130000|2022-01-28 08:38:50|10198.13|10198.13|10199.74|10199.74|10199.74|10199.74|10198.13|10198.13|0
1643359140000|2022-01-28 08:39:00|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|0
1643359190000|2022-01-28 08:39:50|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|0
1643359200000|2022-01-28 08:40:00|10198.6|10198.6|10199.2|10199.2|10199.2|10199.2|10198.6|10198.6|0
1643359230000|2022-01-28 08:40:30|10198.73|10198.73|10203.55|10203.55|10203.55|10203.55|10198.73|10198.73|0
1643359240000|2022-01-28 08:40:40|10202.61|10202.61|10201.52|10201.52|10202.61|10202.61|10201.52|10201.52|0
1643359260000|2022-01-28 08:41:00|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|0
1643359270000|2022-01-28 08:41:10|10198.3|10198.3|10197.36|10197.36|10198.3|10198.3|10197.36|10197.36|0
1643359290000|2022-01-28 08:41:30|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|10197.83|0
1643359320000|2022-01-28 08:42:00|10200.02|10200.02|10201.12|10201.12|10201.12|10201.12|10198.93|10198.93|0
1643359330000|2022-01-28 08:42:10|10200.65|10200.65|10202.26|10202.26|10202.26|10202.26|10200.65|10200.65|0
1643359350000|2022-01-28 08:42:30|10203.2|10203.2|10203.67|10203.67|10203.67|10203.67|10203.2|10203.2|0
1643359370000|2022-01-28 08:42:50|10202.57|10202.57|10202.57|10202.57|10202.57|10202.57|10202.57|10202.57|0
1643359400000|2022-01-28 08:43:20|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|0
1643359410000|2022-01-28 08:43:30|10205.79|10205.79|10207.4|10207.4|10207.4|10207.4|10205.79|10205.79|0
1643359440000|2022-01-28 08:44:00|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|0
1643359450000|2022-01-28 08:44:10|10203.24|10203.24|10200.02|10200.02|10203.24|10203.24|10200.02|10200.02|0
1643359460000|2022-01-28 08:44:20|10198.93|10198.93|10197.83|10197.83|10198.93|10198.93|10197.83|10197.83|0
1643359480000|2022-01-28 08:44:40|10196.96|10196.96|10197.45|10197.45|10198.09|10198.09|10196.96|10196.96|0
1643359500000|2022-01-28 08:45:00|10195.57|10195.57|10193.6|10193.6|10195.57|10195.57|10193.6|10193.6|0
1643359520000|2022-01-28 08:45:20|10192.66|10192.66|10192.66|10192.66|10192.66|10192.66|10192.66|10192.66|0
1643359550000|2022-01-28 08:45:50|10192.98|10192.98|10192.98|10192.98|10192.98|10192.98|10192.98|10192.98|0
1643359570000|2022-01-28 08:46:10|10194.39|10194.39|10194.97|10194.97|10194.97|10194.97|10194.39|10194.39|0
1643359590000|2022-01-28 08:46:30|10201.41|10201.41|10201.88|10201.88|10201.88|10201.88|10201.41|10201.41|0
1643359600000|2022-01-28 08:46:40|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|10200.78|0
1643359610000|2022-01-28 08:46:50|10201.72|10201.72|10201.72|10201.72|10201.72|10201.72|10201.72|10201.72|0
1643359620000|2022-01-28 08:47:00|10209.76|10209.76|10213.81|10213.81|10213.81|10213.81|10209.76|10209.76|0
1643359630000|2022-01-28 08:47:10|10214.28|10214.28|10214.28|10214.28|10214.28|10214.28|10214.28|10214.28|0
1643359640000|2022-01-28 08:47:20|10215.22|10215.22|10215.22|10215.22|10215.22|10215.22|10215.22|10215.22|0
1643359650000|2022-01-28 08:47:30|10215.8|10215.8|10215.8|10215.8|10215.8|10215.8|10215.8|10215.8|0
1643359670000|2022-01-28 08:47:50|10216.38|10216.38|10216.38|10216.38|10216.38|10216.38|10216.38|10216.38|0
1643359680000|2022-01-28 08:48:00|10217.32|10217.32|10223.14|10223.14|10223.14|10223.14|10217.32|10217.32|0
1643359690000|2022-01-28 08:48:10|10223.61|10223.61|10223.61|10223.61|10223.61|10223.61|10223.61|10223.61|0
1643359700000|2022-01-28 08:48:20|10224.34|10224.34|10227.72|10227.72|10227.72|10227.72|10224.34|10224.34|0
1643359710000|2022-01-28 08:48:30|10228.3|10228.3|10227.36|10227.36|10228.3|10228.3|10227.36|10227.36|0
1643359740000|2022-01-28 08:49:00|10226.89|10226.89|10226.89|10226.89|10226.89|10226.89|10226.89|10226.89|0
1643359760000|2022-01-28 08:49:20|10226.42|10226.42|10226.42|10226.42|10226.42|10226.42|10226.42|10226.42|0
1643359780000|2022-01-28 08:49:40|10227.39|10227.39|10227.39|10227.39|10227.39|10227.39|10227.39|10227.39|0
1643359790000|2022-01-28 08:49:50|10234.76|10234.76|10233.82|10233.82|10234.76|10234.76|10233.82|10233.82|0
1643359800000|2022-01-28 08:50:00|10232.21|10232.21|10233.89|10233.89|10233.89|10233.89|10232.21|10232.21|0
1643359820000|2022-01-28 08:50:20|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|0
1643359830000|2022-01-28 08:50:30|10233.08|10233.08|10233.08|10233.08|10233.08|10233.08|10233.08|10233.08|0
1643359840000|2022-01-28 08:50:40|10233.4|10233.4|10231.95|10231.95|10233.4|10233.4|10231.95|10231.95|0
1643359850000|2022-01-28 08:50:50|10232.42|10232.42|10232.42|10232.42|10232.42|10232.42|10232.42|10232.42|0
1643359860000|2022-01-28 08:51:00|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|0
1643359880000|2022-01-28 08:51:20|10232.42|10232.42|10231.32|10231.32|10232.42|10232.42|10231.32|10231.32|0
1643359890000|2022-01-28 08:51:30|10230.23|10230.23|10230.23|10230.23|10230.23|10230.23|10230.23|10230.23|0
1643359910000|2022-01-28 08:51:50|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|0
1643359920000|2022-01-28 08:52:00|10229.2|10229.2|10229.2|10229.2|10229.2|10229.2|10229.2|10229.2|0
1643359960000|2022-01-28 08:52:40|10230.65|10230.65|10229.93|10229.93|10230.65|10230.65|10229.93|10229.93|0
1643360030000|2022-01-28 08:53:50|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|10228.83|0
1643360040000|2022-01-28 08:54:00|10228.36|10228.36|10228.83|10228.83|10229.77|10229.77|10228.36|10228.36|0
1643360060000|2022-01-28 08:54:20|10233.66|10233.66|10233.66|10233.66|10233.66|10233.66|10233.66|10233.66|0
1643360070000|2022-01-28 08:54:30|10233.98|10233.98|10233.98|10233.98|10233.98|10233.98|10233.98|10233.98|0
1643360090000|2022-01-28 08:54:50|10234.27|10234.27|10234.27|10234.27|10234.27|10234.27|10234.27|10234.27|0
1643360100000|2022-01-28 08:55:00|10233.8|10233.8|10233.8|10233.8|10233.8|10233.8|10233.8|10233.8|0
1643360120000|2022-01-28 08:55:20|10230.11|10230.11|10229.38|10229.38|10230.11|10230.11|10229.38|10229.38|0
1643360130000|2022-01-28 08:55:30|10228.29|10228.29|10224.78|10224.78|10228.29|10228.29|10224.78|10224.78|0
1643360140000|2022-01-28 08:55:40|10223.69|10223.69|10223.69|10223.69|10223.69|10223.69|10223.69|10223.69|0
1643360160000|2022-01-28 08:56:00|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|0
1643360180000|2022-01-28 08:56:20|10222.96|10222.96|10220.77|10220.77|10225.03|10225.03|10220.77|10220.77|0
1643360220000|2022-01-28 08:57:00|10219.16|10219.16|10218.69|10218.69|10219.16|10219.16|10218.69|10218.69|0
1643360230000|2022-01-28 08:57:10|10215.05|10215.05|10213.29|10213.29|10215.05|10215.05|10213.29|10213.29|0
1643360240000|2022-01-28 08:57:20|10213|10213|10213|10213|10213|10213|10213|10213|0
1643360250000|2022-01-28 08:57:30|10212.42|10212.42|10212.42|10212.42|10212.42|10212.42|10212.42|10212.42|0
1643360260000|2022-01-28 08:57:40|10212.71|10212.71|10212.24|10212.24|10212.71|10212.71|10212.24|10212.24|0
1643360270000|2022-01-28 08:57:50|10214.43|10214.43|10215|10215|10215|10215|10213.33|10213.33|0
1643360290000|2022-01-28 08:58:10|10215.29|10215.29|10221.18|10221.18|10221.18|10221.18|10215.29|10215.29|0
1643360300000|2022-01-28 08:58:20|10224|10224|10231.77|10231.77|10234.32|10234.32|10222.12|10222.12|0
1643360310000|2022-01-28 08:58:30|10230.83|10230.83|10235.73|10235.73|10235.73|10235.73|10229.89|10229.89|0
1643360340000|2022-01-28 08:59:00|10235.26|10235.26|10235.26|10235.26|10235.26|10235.26|10235.26|10235.26|0
1643360370000|2022-01-28 08:59:30|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|10241.51|0
1643360380000|2022-01-28 08:59:40|10243.39|10243.39|10243.05|10243.05|10243.39|10243.39|10242.45|10242.45|0
1643360390000|2022-01-28 08:59:50|10241.64|10241.64|10241.64|10241.64|10241.64|10241.64|10241.64|10241.64|0
1643360410000|2022-01-28 09:00:10|10242.74|10242.74|10242.74|10242.74|10242.74|10242.74|10242.74|10242.74|0
1643360430000|2022-01-28 09:00:30|10241.13|10241.13|10241.13|10241.13|10241.13|10241.13|10241.13|10241.13|0
1643360450000|2022-01-28 09:00:50|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|10245.96|0
1643360470000|2022-01-28 09:01:10|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|0
1643360500000|2022-01-28 09:01:40|10245.76|10245.76|10245.76|10245.76|10245.76|10245.76|10245.76|10245.76|0
1643360510000|2022-01-28 09:01:50|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|0
1643360530000|2022-01-28 09:02:10|10248.1|10248.1|10248.57|10248.57|10249.04|10249.04|10248.1|10248.1|0
1643360560000|2022-01-28 09:02:40|10245.36|10245.36|10243.95|10243.95|10245.36|10245.36|10243.95|10243.95|0
1643360570000|2022-01-28 09:02:50|10245.11|10245.11|10245.11|10245.11|10245.11|10245.11|10245.11|10245.11|0
1643360610000|2022-01-28 09:03:30|10243.5|10243.5|10243.97|10243.97|10243.97|10243.97|10243.5|10243.5|0
1643360630000|2022-01-28 09:03:50|10241.72|10241.72|10235.21|10235.21|10241.72|10241.72|10235.21|10235.21|0
1643360650000|2022-01-28 09:04:10|10236.34|10236.34|10238.38|10238.38|10238.38|10238.38|10236.34|10236.34|0
1643360660000|2022-01-28 09:04:20|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|0
1643360670000|2022-01-28 09:04:30|10240.45|10240.45|10240.45|10240.45|10240.45|10240.45|10240.45|10240.45|0
1643360700000|2022-01-28 09:05:00|10238.85|10238.85|10237.72|10237.72|10238.85|10238.85|10237.72|10237.72|0
1643360710000|2022-01-28 09:05:10|10238.19|10238.19|10238.19|10238.19|10238.19|10238.19|10238.19|10238.19|0
1643360720000|2022-01-28 09:05:20|10236.58|10236.58|10236.58|10236.58|10236.58|10236.58|10236.58|10236.58|0
1643360730000|2022-01-28 09:05:30|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|0
1643360740000|2022-01-28 09:05:40|10234.3|10234.3|10234.3|10234.3|10234.3|10234.3|10234.3|10234.3|0
1643360750000|2022-01-28 09:05:50|10235.91|10235.91|10239.13|10239.13|10239.13|10239.13|10235.91|10235.91|0
1643360760000|2022-01-28 09:06:00|10241.31|10241.31|10241.31|10241.31|10241.31|10241.31|10241.31|10241.31|0
1643360770000|2022-01-28 09:06:10|10238.09|10238.09|10236.49|10236.49|10238.09|10238.09|10236.49|10236.49|0
1643360780000|2022-01-28 09:06:20|10237.13|10237.13|10237.13|10237.13|10237.13|10237.13|10237.13|10237.13|0
1643360820000|2022-01-28 09:07:00|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|10235.72|0
1643360850000|2022-01-28 09:07:30|10233.53|10233.53|10227.97|10227.97|10233.53|10233.53|10227.97|10227.97|0
1643360860000|2022-01-28 09:07:40|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|0
1643360880000|2022-01-28 09:08:00|10223.15|10223.15|10223.15|10223.15|10224.75|10224.75|10223.15|10223.15|0
1643360890000|2022-01-28 09:08:10|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|0
1643360930000|2022-01-28 09:08:50|10217.75|10217.75|10217.75|10217.75|10217.75|10217.75|10217.75|10217.75|0
1643361000000|2022-01-28 09:10:00|10216.81|10216.81|10217.28|10217.28|10217.28|10217.28|10216.81|10216.81|0
1643361040000|2022-01-28 09:10:40|10217.6|10217.6|10217.6|10217.6|10217.6|10217.6|10217.6|10217.6|0
1643361060000|2022-01-28 09:11:00|10219.21|10219.21|10219.21|10219.21|10219.21|10219.21|10219.21|10219.21|0
1643361110000|2022-01-28 09:11:50|10218.27|10218.27|10218.27|10218.27|10218.27|10218.27|10218.27|10218.27|0
1643361120000|2022-01-28 09:12:00|10217.8|10217.8|10216.19|10216.19|10217.8|10217.8|10216.19|10216.19|0
1643361130000|2022-01-28 09:12:10|10216.92|10216.92|10216.92|10216.92|10216.92|10216.92|10216.92|10216.92|0
1643361220000|2022-01-28 09:13:40|10217.64|10217.64|10219.21|10219.21|10219.21|10219.21|10217.64|10217.64|0
1643361240000|2022-01-28 09:14:00|10217.6|10217.6|10216.44|10216.44|10217.6|10217.6|10216.44|10216.44|0
1643361250000|2022-01-28 09:14:10|10216.15|10216.15|10214.25|10214.25|10216.15|10216.15|10214.25|10214.25|0
1643361260000|2022-01-28 09:14:20|10215.86|10215.86|10215.86|10215.86|10215.86|10215.86|10215.86|10215.86|0
1643361340000|2022-01-28 09:15:40|10214.25|10214.25|10214.25|10214.25|10214.25|10214.25|10214.25|10214.25|0
1643361350000|2022-01-28 09:15:50|10213.67|10213.67|10213.67|10213.67|10213.67|10213.67|10213.67|10213.67|0
1643361370000|2022-01-28 09:16:10|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|10216.89|0
1643361390000|2022-01-28 09:16:30|10215.79|10215.79|10215.79|10215.79|10215.79|10215.79|10215.79|10215.79|0
1643361410000|2022-01-28 09:16:50|10219.01|10219.01|10219.01|10219.01|10219.01|10219.01|10219.01|10219.01|0
1643361480000|2022-01-28 09:18:00|10219.59|10219.59|10219.38|10219.38|10219.59|10219.59|10218.28|10218.28|0
1643361490000|2022-01-28 09:18:10|10217.97|10217.97|10217.61|10217.61|10218.55|10218.55|10217.61|10217.61|0
1643361530000|2022-01-28 09:18:50|10218.08|10218.08|10218.08|10218.08|10218.08|10218.08|10218.08|10218.08|0
1643361540000|2022-01-28 09:19:00|10218.37|10218.37|10218.37|10218.37|10218.37|10218.37|10218.37|10218.37|0
1643361560000|2022-01-28 09:19:20|10216.76|10216.76|10215.15|10215.15|10216.76|10216.76|10215.15|10215.15|0
1643361610000|2022-01-28 09:20:10|10213.54|10213.54|10211.35|10211.35|10213.54|10213.54|10211.35|10211.35|0
1643361630000|2022-01-28 09:20:30|10214.57|10214.57|10214.57|10214.57|10214.57|10214.57|10214.57|10214.57|0
1643361640000|2022-01-28 09:20:40|10216.18|10216.18|10217.79|10217.79|10217.79|10217.79|10216.18|10216.18|0
1643361700000|2022-01-28 09:21:40|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|0
1643361750000|2022-01-28 09:22:30|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|10212.96|0
1643361780000|2022-01-28 09:23:00|10219.39|10219.39|10217.99|10217.99|10219.39|10219.39|10217.99|10217.99|0
1643361790000|2022-01-28 09:23:10|10214.77|10214.77|10216.38|10216.38|10216.38|10216.38|10214.77|10214.77|0
1643361800000|2022-01-28 09:23:20|10216.67|10216.67|10216.67|10216.67|10216.67|10216.67|10216.67|10216.67|0
1643361820000|2022-01-28 09:23:40|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|0
1643361840000|2022-01-28 09:24:00|10214.33|10214.33|10210.69|10210.69|10214.33|10214.33|10210.69|10210.69|0
1643361850000|2022-01-28 09:24:10|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|10211.42|0
1643361860000|2022-01-28 09:24:20|10212.15|10212.15|10213.76|10213.76|10213.76|10213.76|10212.15|10212.15|0
1643361890000|2022-01-28 09:24:50|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|0
1643361900000|2022-01-28 09:25:00|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|0
1643361910000|2022-01-28 09:25:10|10216.71|10216.71|10219.25|10219.25|10219.25|10219.25|10216.71|10216.71|0
1643361970000|2022-01-28 09:26:10|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|0
1643362010000|2022-01-28 09:26:50|10218.78|10218.78|10218.78|10218.78|10218.78|10218.78|10218.78|10218.78|0
1643362020000|2022-01-28 09:27:00|10219.07|10219.07|10220.01|10220.01|10220.01|10220.01|10219.07|10219.07|0
1643362040000|2022-01-28 09:27:20|10221.62|10221.62|10221.62|10221.62|10221.62|10221.62|10221.62|10221.62|0
1643362110000|2022-01-28 09:28:30|10223.23|10223.23|10224.36|10224.36|10224.36|10224.36|10223.23|10223.23|0
1643362140000|2022-01-28 09:29:00|10222.75|10222.75|10221.92|10221.92|10222.75|10222.75|10221.92|10221.92|0
1643362150000|2022-01-28 09:29:10|10223.01|10223.01|10220.02|10220.02|10223.24|10223.24|10220.02|10220.02|0
1643362160000|2022-01-28 09:29:20|10218.42|10218.42|10220.03|10220.03|10220.03|10220.03|10218.42|10218.42|0
1643362170000|2022-01-28 09:29:30|10220.61|10220.61|10220.01|10220.01|10220.61|10220.61|10220.01|10220.01|0
1643362180000|2022-01-28 09:29:40|10221.62|10221.62|10221.62|10221.62|10221.62|10221.62|10221.62|10221.62|0
1643362200000|2022-01-28 09:30:00|10222.2|10222.2|10222.2|10222.2|10222.2|10222.2|10222.2|10222.2|0
1643362220000|2022-01-28 09:30:20|10222.67|10222.67|10221.57|10221.57|10222.67|10222.67|10221.57|10221.57|0
1643362240000|2022-01-28 09:30:40|10222.15|10222.15|10222.15|10222.15|10222.15|10222.15|10222.15|10222.15|0
1643362250000|2022-01-28 09:30:50|10225.37|10225.37|10225.37|10225.37|10225.37|10225.37|10225.37|10225.37|0
1643362260000|2022-01-28 09:31:00|10225.84|10225.84|10226.31|10226.31|10226.31|10226.31|10225.84|10225.84|0
1643362290000|2022-01-28 09:31:30|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|10226.6|0
1643362310000|2022-01-28 09:31:50|10226.28|10226.28|10223.78|10223.78|10226.6|10226.6|10223.78|10223.78|0
1643362320000|2022-01-28 09:32:00|10222.84|10222.84|10222.77|10222.77|10224.45|10224.45|10222.77|10222.77|0
1643362330000|2022-01-28 09:32:10|10221.68|10221.68|10225.28|10225.28|10225.28|10225.28|10221.68|10221.68|0
1643362340000|2022-01-28 09:32:20|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1643362350000|2022-01-28 09:32:30|10224.41|10224.41|10224.41|10224.41|10224.41|10224.41|10224.41|10224.41|0
1643362380000|2022-01-28 09:33:00|10224.99|10224.99|10224.99|10224.99|10224.99|10224.99|10224.99|10224.99|0
1643362410000|2022-01-28 09:33:30|10224.27|10224.27|10224.27|10224.27|10224.27|10224.27|10224.27|10224.27|0
1643362450000|2022-01-28 09:34:10|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|0
1643362480000|2022-01-28 09:34:40|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|0
1643362590000|2022-01-28 09:36:30|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|10221.05|0
1643362610000|2022-01-28 09:36:50|10220.11|10220.11|10214.12|10214.12|10220.11|10220.11|10214.12|10214.12|0
1643362620000|2022-01-28 09:37:00|10213.03|10213.03|10209.02|10209.02|10213.03|10213.03|10209.02|10209.02|0
1643362630000|2022-01-28 09:37:10|10205.81|10205.81|10204.58|10204.58|10205.81|10205.81|10204.58|10204.58|0
1643362650000|2022-01-28 09:37:30|10206.19|10206.19|10206.19|10206.19|10206.19|10206.19|10206.19|10206.19|0
1643362660000|2022-01-28 09:37:40|10206.66|10206.66|10203.48|10203.48|10207.13|10207.13|10203.48|10203.48|0
1643362670000|2022-01-28 09:37:50|10203.77|10203.77|10203.77|10203.77|10203.77|10203.77|10203.77|10203.77|0
1643362680000|2022-01-28 09:38:00|10205.38|10205.38|10207.05|10207.05|10207.05|10207.05|10205.38|10205.38|0
1643362700000|2022-01-28 09:38:20|10206.08|10206.08|10206.08|10206.08|10206.08|10206.08|10206.08|10206.08|0
1643362710000|2022-01-28 09:38:30|10206.55|10206.55|10211.51|10211.51|10211.51|10211.51|10206.55|10206.55|0
1643362760000|2022-01-28 09:39:20|10211.98|10211.98|10211.98|10211.98|10211.98|10211.98|10211.98|10211.98|0
1643362810000|2022-01-28 09:40:10|10210.88|10210.88|10210.88|10210.88|10210.88|10210.88|10210.88|10210.88|0
1643362820000|2022-01-28 09:40:20|10211.98|10211.98|10210.88|10210.88|10211.98|10211.98|10210.88|10210.88|0
1643362840000|2022-01-28 09:40:40|10209.28|10209.28|10209.28|10209.28|10209.28|10209.28|10209.28|10209.28|0
1643362850000|2022-01-28 09:40:50|10208.34|10208.34|10207.4|10207.4|10208.34|10208.34|10207.4|10207.4|0
1643362890000|2022-01-28 09:41:30|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|10207.87|0
1643363000000|2022-01-28 09:43:20|10208.81|10208.81|10208.34|10208.34|10208.81|10208.81|10208.34|10208.34|0
1643363030000|2022-01-28 09:43:50|10209.43|10209.43|10209.43|10209.43|10209.43|10209.43|10209.43|10209.43|0
1643363050000|2022-01-28 09:44:10|10211.98|10211.98|10213.59|10213.59|10213.59|10213.59|10211.98|10211.98|0
1643363070000|2022-01-28 09:44:30|10213.88|10213.88|10213.88|10213.88|10213.88|10213.88|10213.88|10213.88|0
1643363100000|2022-01-28 09:45:00|10214.97|10214.97|10214.97|10214.97|10214.97|10214.97|10214.97|10214.97|0
1643363110000|2022-01-28 09:45:10|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|0
1643363140000|2022-01-28 09:45:40|10212.2|10212.2|10212.67|10212.67|10212.67|10212.67|10212.2|10212.2|0
1643363160000|2022-01-28 09:46:00|10213.77|10213.77|10213.77|10213.77|10213.77|10213.77|10213.77|10213.77|0
1643363170000|2022-01-28 09:46:10|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|0
1643363190000|2022-01-28 09:46:30|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|0
1643363200000|2022-01-28 09:46:40|10215.77|10215.77|10215.77|10215.77|10215.77|10215.77|10215.77|10215.77|0
1643363210000|2022-01-28 09:46:50|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|10216.24|0
1643363260000|2022-01-28 09:47:40|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|10215.37|0
1643363310000|2022-01-28 09:48:30|10214.27|10214.27|10214.27|10214.27|10214.27|10214.27|10214.27|10214.27|0
1643363330000|2022-01-28 09:48:50|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|0
1643363340000|2022-01-28 09:49:00|10212.08|10212.08|10212.08|10212.08|10212.08|10212.08|10212.08|10212.08|0
1643363350000|2022-01-28 09:49:10|10215.3|10215.3|10215.3|10215.3|10215.3|10215.3|10215.3|10215.3|0
1643363360000|2022-01-28 09:49:20|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|10213.69|0
1643363370000|2022-01-28 09:49:30|10213.98|10213.98|10205.74|10205.74|10213.98|10213.98|10205.74|10205.74|0
1643363380000|2022-01-28 09:49:40|10205.27|10205.27|10205.27|10205.27|10205.27|10205.27|10205.27|10205.27|0
1643363390000|2022-01-28 09:49:50|10204.8|10204.8|10204.8|10204.8|10204.8|10204.8|10204.8|10204.8|0
1643363470000|2022-01-28 09:51:10|10205.09|10205.09|10205.09|10205.09|10205.09|10205.09|10205.09|10205.09|0
1643363480000|2022-01-28 09:51:20|10205.38|10205.38|10203.48|10203.48|10205.67|10205.67|10203.48|10203.48|0
1643363510000|2022-01-28 09:51:50|10201.87|10201.87|10201.87|10201.87|10201.87|10201.87|10201.87|10201.87|0
1643363520000|2022-01-28 09:52:00|10200.41|10200.41|10200.41|10200.41|10200.41|10200.41|10200.41|10200.41|0
1643363550000|2022-01-28 09:52:30|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|0
1643363570000|2022-01-28 09:52:50|10204.36|10204.36|10204.36|10204.36|10204.36|10204.36|10204.36|10204.36|0
1643363610000|2022-01-28 09:53:30|10205.45|10205.45|10206.55|10206.55|10206.55|10206.55|10205.45|10205.45|0
1643363650000|2022-01-28 09:54:10|10207.64|10207.64|10207.64|10207.64|10207.64|10207.64|10207.64|10207.64|0
1643363670000|2022-01-28 09:54:30|10205.84|10205.84|10201.89|10201.89|10205.84|10205.84|10201.89|10201.89|0
1643363690000|2022-01-28 09:54:50|10203.5|10203.5|10205.1|10205.1|10205.1|10205.1|10203.5|10203.5|0
1643363700000|2022-01-28 09:55:00|10206.04|10206.04|10207.65|10207.65|10207.65|10207.65|10206.04|10206.04|0
1643363730000|2022-01-28 09:55:30|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|0
1643363750000|2022-01-28 09:55:50|10206.51|10206.51|10206.51|10206.51|10206.51|10206.51|10206.51|10206.51|0
1643363760000|2022-01-28 09:56:00|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|0
1643363800000|2022-01-28 09:56:40|10209.73|10209.73|10209.73|10209.73|10209.73|10209.73|10209.73|10209.73|0
1643363810000|2022-01-28 09:56:50|10207.99|10207.99|10209.6|10209.6|10209.6|10209.6|10207.99|10207.99|0
1643363830000|2022-01-28 09:57:10|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|10207.99|0
1643363850000|2022-01-28 09:57:30|10209.6|10209.6|10207.41|10207.41|10209.6|10209.6|10207.41|10207.41|0
1643363860000|2022-01-28 09:57:40|10209.01|10209.01|10209.01|10209.01|10209.01|10209.01|10209.01|10209.01|0
1643363870000|2022-01-28 09:57:50|10207.56|10207.56|10207.85|10207.85|10207.85|10207.85|10207.56|10207.56|0
1643363880000|2022-01-28 09:58:00|10208.43|10208.43|10211.65|10211.65|10211.65|10211.65|10208.43|10208.43|0
1643363890000|2022-01-28 09:58:10|10213.06|10213.06|10213.06|10213.06|10213.06|10213.06|10213.06|10213.06|0
1643363900000|2022-01-28 09:58:20|10214.67|10214.67|10214.67|10214.67|10214.67|10214.67|10214.67|10214.67|0
1643363910000|2022-01-28 09:58:30|10211.45|10211.45|10211.45|10211.45|10211.45|10211.45|10211.45|10211.45|0
1643363920000|2022-01-28 09:58:40|10213.06|10213.06|10213.06|10213.06|10214.67|10214.67|10213.06|10213.06|0
1643363930000|2022-01-28 09:58:50|10211.45|10211.45|10215.97|10215.97|10215.97|10215.97|10211.45|10211.45|0
1643363940000|2022-01-28 09:59:00|10214.37|10214.37|10214.37|10214.37|10214.37|10214.37|10214.37|10214.37|0
1643363950000|2022-01-28 09:59:10|10212.76|10212.76|10214.95|10214.95|10214.95|10214.95|10212.76|10212.76|0
1643363960000|2022-01-28 09:59:20|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|10213.34|0
1643363970000|2022-01-28 09:59:30|10212.76|10212.76|10209.54|10209.54|10212.76|10212.76|10209.54|10209.54|0
1643364010000|2022-01-28 10:00:10|10207.93|10207.93|10206.99|10206.99|10207.93|10207.93|10206.99|10206.99|0
1643364020000|2022-01-28 10:00:20|10207.46|10207.46|10205.86|10205.86|10207.46|10207.46|10205.86|10205.86|0
1643364030000|2022-01-28 10:00:30|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|10204.25|0
1643364050000|2022-01-28 10:00:50|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|0
1643364060000|2022-01-28 10:01:00|10202.86|10202.86|10198.55|10198.55|10202.86|10202.86|10198.55|10198.55|0
1643364070000|2022-01-28 10:01:10|10197.1|10197.1|10196.63|10196.63|10197.1|10197.1|10196.63|10196.63|0
1643364090000|2022-01-28 10:01:30|10195.02|10195.02|10195.02|10195.02|10195.02|10195.02|10195.02|10195.02|0
1643364120000|2022-01-28 10:02:00|10194.44|10194.44|10192.83|10192.83|10194.44|10194.44|10192.83|10192.83|0
1643364130000|2022-01-28 10:02:10|10192.51|10192.51|10192.51|10192.51|10192.51|10192.51|10192.51|10192.51|0
1643364140000|2022-01-28 10:02:20|10192.04|10192.04|10192.04|10192.04|10192.04|10192.04|10192.04|10192.04|0
1643364150000|2022-01-28 10:02:30|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|0
1643364170000|2022-01-28 10:02:50|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|0
1643364180000|2022-01-28 10:03:00|10194.32|10194.32|10195.92|10195.92|10195.92|10195.92|10194.32|10194.32|0
1643364190000|2022-01-28 10:03:10|10197.02|10197.02|10197.49|10197.49|10197.49|10197.49|10197.02|10197.02|0
1643364200000|2022-01-28 10:03:20|10196.03|10196.03|10196.03|10196.03|10196.03|10196.03|10196.03|10196.03|0
1643364240000|2022-01-28 10:04:00|10189.6|10189.6|10187.19|10187.19|10189.6|10189.6|10186.9|10186.9|0
1643364290000|2022-01-28 10:04:50|10188.28|10188.28|10188.28|10188.28|10188.28|10188.28|10188.28|10188.28|0
1643364330000|2022-01-28 10:05:30|10186.67|10186.67|10182.73|10182.73|10186.67|10186.67|10182.73|10182.73|0
1643364360000|2022-01-28 10:06:00|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|0
1643364400000|2022-01-28 10:06:40|10177.26|10177.26|10183.09|10183.09|10183.09|10183.09|10177.26|10177.26|0
1643364450000|2022-01-28 10:07:30|10181.68|10181.68|10184.28|10184.28|10184.28|10184.28|10181.22|10181.22|0
1643364460000|2022-01-28 10:07:40|10182.67|10182.67|10183.4|10183.4|10183.4|10183.4|10182.67|10182.67|0
1643364470000|2022-01-28 10:07:50|10184.13|10184.13|10184.13|10184.13|10184.13|10184.13|10184.13|10184.13|0
1643364480000|2022-01-28 10:08:00|10183.55|10183.55|10183.84|10183.84|10183.84|10183.84|10183.55|10183.55|0
1643364500000|2022-01-28 10:08:20|10183.37|10183.37|10182.43|10182.43|10183.37|10183.37|10182.43|10182.43|0
1643364510000|2022-01-28 10:08:30|10182.9|10182.9|10182.9|10182.9|10182.9|10182.9|10182.9|10182.9|0
1643364520000|2022-01-28 10:08:40|10184.06|10184.06|10184.53|10184.53|10184.53|10184.53|10184.06|10184.06|0
1643364530000|2022-01-28 10:08:50|10182.92|10182.92|10182.92|10182.92|10182.92|10182.92|10182.92|10182.92|0
1643364540000|2022-01-28 10:09:00|10182.45|10182.45|10182.45|10182.45|10182.45|10182.45|10180.84|10180.84|0
1643364550000|2022-01-28 10:09:10|10180.26|10180.26|10180.26|10180.26|10180.26|10180.26|10180.26|10180.26|0
1643364560000|2022-01-28 10:09:20|10178.65|10178.65|10178.65|10178.65|10178.65|10178.65|10178.65|10178.65|0
1643364570000|2022-01-28 10:09:30|10180.26|10180.26|10182.34|10182.34|10182.34|10182.34|10180.26|10180.26|0
1643364580000|2022-01-28 10:09:40|10183.94|10183.94|10183.94|10183.94|10183.94|10183.94|10183.94|10183.94|0
1643364600000|2022-01-28 10:10:00|10182.34|10182.34|10182.34|10182.34|10182.34|10182.34|10182.34|10182.34|0
1643364680000|2022-01-28 10:11:20|10183.94|10183.94|10183.94|10183.94|10183.94|10183.94|10183.94|10183.94|0
1643364740000|2022-01-28 10:12:20|10183.62|10183.62|10184.69|10184.69|10184.69|10184.69|10183.62|10183.62|0
1643364850000|2022-01-28 10:14:10|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|10186.88|0
1643364920000|2022-01-28 10:15:20|10185.68|10185.68|10185.68|10185.68|10185.68|10185.68|10185.68|10185.68|0
1643364950000|2022-01-28 10:15:50|10188.9|10188.9|10189.37|10189.37|10189.37|10189.37|10188.9|10188.9|0
1643364960000|2022-01-28 10:16:00|10190.98|10190.98|10191.45|10191.45|10191.45|10191.45|10190.98|10190.98|0
1643365000000|2022-01-28 10:16:40|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|0
1643365010000|2022-01-28 10:16:50|10190.12|10190.12|10191.73|10191.73|10191.73|10191.73|10190.12|10190.12|0
1643365020000|2022-01-28 10:17:00|10190.63|10190.63|10191.1|10191.1|10191.1|10191.1|10190.63|10190.63|0
1643365030000|2022-01-28 10:17:10|10191.57|10191.57|10191.1|10191.1|10191.57|10191.57|10190.63|10190.63|0
1643365040000|2022-01-28 10:17:20|10189.49|10189.49|10188.85|10188.85|10189.49|10189.49|10188.85|10188.85|0
1643365060000|2022-01-28 10:17:40|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|0
1643365100000|2022-01-28 10:18:20|10187.62|10187.62|10186.02|10186.02|10187.62|10187.62|10186.02|10186.02|0
1643365130000|2022-01-28 10:18:50|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|10185.55|0
1643365190000|2022-01-28 10:19:50|10183.94|10183.94|10183.36|10183.36|10183.94|10183.94|10183.36|10183.36|0
1643365230000|2022-01-28 10:20:30|10184.97|10184.97|10184.5|10184.5|10184.97|10184.97|10184.5|10184.5|0
1643365270000|2022-01-28 10:21:10|10185.59|10185.59|10184.5|10184.5|10185.59|10185.59|10184.5|10184.5|0
1643365320000|2022-01-28 10:22:00|10185.14|10185.14|10185.14|10185.14|10185.14|10185.14|10185.14|10185.14|0
1643365330000|2022-01-28 10:22:10|10187.33|10187.33|10188.42|10188.42|10188.42|10188.42|10187.33|10187.33|0
1643365340000|2022-01-28 10:22:20|10189.52|10189.52|10190.61|10190.61|10190.61|10190.61|10189.52|10189.52|0
1643365350000|2022-01-28 10:22:30|10189.97|10189.97|10189.97|10189.97|10189.97|10189.97|10189.97|10189.97|0
1643365370000|2022-01-28 10:22:50|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|0
1643365380000|2022-01-28 10:23:00|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|10188.94|0
1643365420000|2022-01-28 10:23:40|10187.85|10187.85|10187.85|10187.85|10187.85|10187.85|10187.85|10187.85|0
1643365430000|2022-01-28 10:23:50|10187.38|10187.38|10186.91|10186.91|10187.38|10187.38|10186.91|10186.91|0
1643365450000|2022-01-28 10:24:10|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|0
1643365500000|2022-01-28 10:25:00|10185.77|10185.77|10184.05|10184.05|10185.77|10185.77|10183.58|10183.58|0
1643365520000|2022-01-28 10:25:20|10182.25|10182.25|10182.85|10182.85|10182.85|10182.85|10182.25|10182.25|0
1643365540000|2022-01-28 10:25:40|10184.46|10184.46|10186.67|10186.67|10186.67|10186.67|10184.46|10184.46|0
1643365550000|2022-01-28 10:25:50|10187.27|10187.27|10187.87|10187.87|10187.87|10187.87|10187.27|10187.27|0
1643365570000|2022-01-28 10:26:10|10186.26|10186.26|10186.26|10186.26|10186.26|10186.26|10186.26|10186.26|0
1643365610000|2022-01-28 10:26:50|10186.73|10186.73|10186.73|10186.73|10186.73|10186.73|10186.73|10186.73|0
1643365660000|2022-01-28 10:27:40|10188.34|10188.34|10191.55|10191.55|10191.55|10191.55|10188.34|10188.34|0
1643365680000|2022-01-28 10:28:00|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|10191.26|0
1643365720000|2022-01-28 10:28:40|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|0
1643365730000|2022-01-28 10:28:50|10189.18|10189.18|10189.18|10189.18|10189.18|10189.18|10189.18|10189.18|0
1643365740000|2022-01-28 10:29:00|10187.58|10187.58|10185.1|10185.1|10187.58|10187.58|10185.1|10185.1|0
1643365790000|2022-01-28 10:29:50|10183.97|10183.97|10182.17|10182.17|10183.97|10183.97|10182.17|10182.17|0
1643365800000|2022-01-28 10:30:00|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|0
1643365820000|2022-01-28 10:30:20|10184.27|10184.27|10187.55|10187.55|10187.55|10187.55|10184.27|10184.27|0
1643365890000|2022-01-28 10:31:30|10186.68|10186.68|10186.68|10186.68|10186.68|10186.68|10186.68|10186.68|0
1643365910000|2022-01-28 10:31:50|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|10188.29|0
1643365920000|2022-01-28 10:32:00|10186.68|10186.68|10187.35|10187.35|10188.29|10188.29|10186.68|10186.68|0
1643365930000|2022-01-28 10:32:10|10185.74|10185.74|10185.74|10185.74|10185.74|10185.74|10185.74|10185.74|0
1643365960000|2022-01-28 10:32:40|10183.56|10183.56|10184.76|10184.76|10184.76|10184.76|10182.83|10182.83|0
1643365970000|2022-01-28 10:32:50|10185.23|10185.23|10185.23|10185.23|10185.23|10185.23|10185.23|10185.23|0
1643366000000|2022-01-28 10:33:20|10186.84|10186.84|10185.23|10185.23|10186.84|10186.84|10185.23|10185.23|0
1643366050000|2022-01-28 10:34:10|10184.13|10184.13|10184.13|10184.13|10184.13|10184.13|10184.13|10184.13|0
1643366100000|2022-01-28 10:35:00|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|0
1643366110000|2022-01-28 10:35:10|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|0
1643366120000|2022-01-28 10:35:20|10183.19|10183.19|10183.19|10183.19|10183.19|10183.19|10183.19|10183.19|0
1643366130000|2022-01-28 10:35:30|10182.1|10182.1|10182.1|10182.1|10182.1|10182.1|10182.1|10182.1|0
1643366140000|2022-01-28 10:35:40|10181|10181|10180.28|10180.28|10181|10181|10180.28|10180.28|0
1643366210000|2022-01-28 10:36:50|10181|10181|10181.26|10181.26|10181.26|10181.26|10180.53|10180.53|0
1643366240000|2022-01-28 10:37:20|10182.87|10182.87|10183.45|10183.45|10184.03|10184.03|10182.87|10182.87|0
1643366310000|2022-01-28 10:38:30|10183.16|10183.16|10179.94|10179.94|10183.16|10183.16|10179.94|10179.94|0
1643366320000|2022-01-28 10:38:40|10179.65|10179.65|10179.65|10179.65|10179.65|10179.65|10179.65|10179.65|0
1643366330000|2022-01-28 10:38:50|10179.94|10179.94|10175.88|10175.88|10179.94|10179.94|10175.88|10175.88|0
1643366340000|2022-01-28 10:39:00|10176.35|10176.35|10176.35|10176.35|10176.35|10176.35|10176.35|10176.35|0
1643366440000|2022-01-28 10:40:40|10177.96|10177.96|10177.96|10177.96|10177.96|10177.96|10177.96|10177.96|0
1643366460000|2022-01-28 10:41:00|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|0
1643366470000|2022-01-28 10:41:10|10179.78|10179.78|10179.05|10179.05|10179.78|10179.78|10179.05|10179.05|0
1643366510000|2022-01-28 10:41:50|10179.99|10179.99|10179.99|10179.99|10179.99|10179.99|10179.99|10179.99|0
1643366530000|2022-01-28 10:42:10|10181.6|10181.6|10181.6|10181.6|10181.6|10181.6|10181.6|10181.6|0
1643366570000|2022-01-28 10:42:50|10182.54|10182.54|10182.83|10182.83|10182.83|10182.83|10182.54|10182.54|0
1643366590000|2022-01-28 10:43:10|10183.3|10183.3|10183.77|10183.77|10183.77|10183.77|10183.3|10183.3|0
1643366610000|2022-01-28 10:43:30|10182.68|10182.68|10184.28|10184.28|10184.28|10184.28|10182.68|10182.68|0
1643366620000|2022-01-28 10:43:40|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|0
1643366660000|2022-01-28 10:44:20|10187.09|10187.09|10187.09|10187.09|10187.09|10187.09|10187.09|10187.09|0
1643366680000|2022-01-28 10:44:40|10187.38|10187.38|10191.41|10191.41|10191.41|10191.41|10187.38|10187.38|0
1643366700000|2022-01-28 10:45:00|10191.99|10191.99|10193.85|10193.85|10193.85|10193.85|10191.99|10191.99|0
1643366710000|2022-01-28 10:45:10|10193.56|10193.56|10193.56|10193.56|10193.56|10193.56|10193.56|10193.56|0
1643366720000|2022-01-28 10:45:20|10192.1|10192.1|10192.1|10192.1|10192.1|10192.1|10192.1|10192.1|0
1643366730000|2022-01-28 10:45:30|10191.01|10191.01|10189.87|10189.87|10191.48|10191.48|10189.87|10189.87|0
1643366780000|2022-01-28 10:46:20|10193.66|10193.66|10193.66|10193.66|10193.66|10193.66|10193.66|10193.66|0
1643366790000|2022-01-28 10:46:30|10194.76|10194.76|10194.76|10194.76|10194.76|10194.76|10194.76|10194.76|0
1643366810000|2022-01-28 10:46:50|10195.23|10195.23|10195.23|10195.23|10195.23|10195.23|10195.23|10195.23|0
1643366860000|2022-01-28 10:47:40|10193.62|10193.62|10193.62|10193.62|10193.62|10193.62|10193.62|10193.62|0
1643366870000|2022-01-28 10:47:50|10192.53|10192.53|10192.53|10192.53|10192.53|10192.53|10192.53|10192.53|0
1643366880000|2022-01-28 10:48:00|10190.92|10190.92|10190.34|10190.34|10190.92|10190.92|10190.34|10190.34|0
1643366890000|2022-01-28 10:48:10|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|10191.21|0
1643366900000|2022-01-28 10:48:20|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|10191.5|0
1643366910000|2022-01-28 10:48:30|10193.1|10193.1|10193.1|10193.1|10193.1|10193.1|10193.1|10193.1|0
1643366920000|2022-01-28 10:48:40|10196.32|10196.32|10196.32|10196.32|10196.32|10196.32|10196.32|10196.32|0
1643366970000|2022-01-28 10:49:30|10196.61|10196.61|10197.08|10197.08|10197.08|10197.08|10196.61|10196.61|0
1643366980000|2022-01-28 10:49:40|10198.17|10198.17|10198.17|10198.17|10198.17|10198.17|10198.17|10198.17|0
1643366990000|2022-01-28 10:49:50|10198.9|10198.9|10200.94|10200.94|10200.94|10200.94|10198.9|10198.9|0
1643367000000|2022-01-28 10:50:00|10201.23|10201.23|10201.23|10201.23|10201.23|10201.23|10201.23|10201.23|0
1643367030000|2022-01-28 10:50:30|10200.94|10200.94|10202.39|10202.39|10202.39|10202.39|10200.94|10200.94|0
1643367050000|2022-01-28 10:50:50|10202.68|10202.68|10202.68|10202.68|10202.68|10202.68|10202.68|10202.68|0
1643367060000|2022-01-28 10:51:00|10201.07|10201.07|10199.47|10199.47|10201.07|10201.07|10199.47|10199.47|0
1643367070000|2022-01-28 10:51:10|10201.07|10201.07|10199.62|10199.62|10201.07|10201.07|10199.62|10199.62|0
1643367080000|2022-01-28 10:51:20|10199.15|10199.15|10200.29|10200.29|10200.29|10200.29|10198.68|10198.68|0
1643367090000|2022-01-28 10:51:30|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|0
1643367110000|2022-01-28 10:51:50|10200.18|10200.18|10200.18|10200.18|10200.18|10200.18|10200.18|10200.18|0
1643367130000|2022-01-28 10:52:10|10199.08|10199.08|10199.08|10199.08|10199.08|10199.08|10199.08|10199.08|0
1643367140000|2022-01-28 10:52:20|10198.35|10198.35|10198.35|10198.35|10198.35|10198.35|10198.35|10198.35|0
1643367190000|2022-01-28 10:53:10|10199.08|10199.08|10202.3|10202.3|10202.3|10202.3|10198.61|10198.61|0
1643367200000|2022-01-28 10:53:20|10203.91|10203.91|10203.91|10203.91|10203.91|10203.91|10203.91|10203.91|0
1643367240000|2022-01-28 10:54:00|10203.18|10203.18|10203.18|10203.18|10203.18|10203.18|10203.18|10203.18|0
1643367250000|2022-01-28 10:54:10|10204.27|10204.27|10204.74|10204.74|10204.74|10204.74|10204.27|10204.27|0
1643367260000|2022-01-28 10:54:20|10204.45|10204.45|10204.45|10204.45|10204.45|10204.45|10204.45|10204.45|0
1643367290000|2022-01-28 10:54:50|10203.98|10203.98|10203.98|10203.98|10203.98|10203.98|10203.98|10203.98|0
1643367300000|2022-01-28 10:55:00|10202.89|10202.89|10198.06|10198.06|10202.89|10202.89|10198.06|10198.06|0
1643367310000|2022-01-28 10:55:10|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|0
1643367320000|2022-01-28 10:55:20|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|0
1643367410000|2022-01-28 10:56:50|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|0
1643367420000|2022-01-28 10:57:00|10194.76|10194.76|10196.36|10196.36|10196.36|10196.36|10194.76|10194.76|0
1643367460000|2022-01-28 10:57:40|10196.83|10196.83|10200.95|10200.95|10200.95|10200.95|10196.83|10196.83|0
1643367470000|2022-01-28 10:57:50|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|0
1643367520000|2022-01-28 10:58:40|10199.12|10199.12|10201.2|10201.2|10201.2|10201.2|10199.12|10199.12|0
1643367540000|2022-01-28 10:59:00|10200.73|10200.73|10199.13|10199.13|10200.73|10200.73|10199.13|10199.13|0
1643367590000|2022-01-28 10:59:50|10199.42|10199.42|10199.42|10199.42|10199.42|10199.42|10199.42|10199.42|0
1643367600000|2022-01-28 11:00:00|10200.51|10200.51|10200.98|10200.98|10200.98|10200.98|10200.51|10200.51|0
1643367620000|2022-01-28 11:00:20|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|0
1643367630000|2022-01-28 11:00:30|10204.84|10204.84|10205.81|10205.81|10206.91|10206.91|10204.84|10204.84|0
1643367650000|2022-01-28 11:00:50|10207.71|10207.71|10207.71|10207.71|10207.71|10207.71|10207.71|10207.71|0
1643367670000|2022-01-28 11:01:10|10208|10208|10208|10208|10208|10208|10208|10208|0
1643367680000|2022-01-28 11:01:20|10209.46|10209.46|10209.46|10209.46|10209.46|10209.46|10209.46|10209.46|0
1643367760000|2022-01-28 11:02:40|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|10209.75|0
1643367770000|2022-01-28 11:02:50|10216.18|10216.18|10217.79|10217.79|10217.79|10217.79|10216.18|10216.18|0
1643367780000|2022-01-28 11:03:00|10218.73|10218.73|10219.67|10219.67|10219.67|10219.67|10218.73|10218.73|0
1643367800000|2022-01-28 11:03:20|10218.57|10218.57|10220.76|10220.76|10220.76|10220.76|10218.57|10218.57|0
1643367840000|2022-01-28 11:04:00|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|0
1643367880000|2022-01-28 11:04:40|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|0
1643367900000|2022-01-28 11:05:00|10217.08|10217.08|10215.47|10215.47|10217.08|10217.08|10215.47|10215.47|0
1643367990000|2022-01-28 11:06:30|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|0
1643368010000|2022-01-28 11:06:50|10218.17|10218.17|10218.17|10218.17|10218.17|10218.17|10218.17|10218.17|0
1643368020000|2022-01-28 11:07:00|10219.27|10219.27|10219.74|10219.74|10219.74|10219.74|10219.27|10219.27|0
1643368030000|2022-01-28 11:07:10|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|0
1643368050000|2022-01-28 11:07:30|10222.44|10222.44|10222.44|10222.44|10222.44|10222.44|10222.44|10222.44|0
1643368060000|2022-01-28 11:07:40|10224.63|10224.63|10225.21|10225.21|10225.21|10225.21|10224.63|10224.63|0
1643368080000|2022-01-28 11:08:00|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|0
1643368090000|2022-01-28 11:08:10|10222.44|10222.44|10221.35|10221.35|10222.44|10222.44|10221.35|10221.35|0
1643368150000|2022-01-28 11:09:10|10222.95|10222.95|10224.56|10224.56|10224.56|10224.56|10222.95|10222.95|0
1643368160000|2022-01-28 11:09:20|10223.47|10223.47|10223.47|10223.47|10223.47|10223.47|10223.47|10223.47|0
1643368180000|2022-01-28 11:09:40|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|10222.37|0
1643368190000|2022-01-28 11:09:50|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|0
1643368200000|2022-01-28 11:10:00|10219.15|10219.15|10219.15|10219.15|10219.15|10219.15|10219.15|10219.15|0
1643368240000|2022-01-28 11:10:40|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|10220.76|0
1643368250000|2022-01-28 11:10:50|10219.15|10219.15|10219.15|10219.15|10219.15|10219.15|10219.15|10219.15|0
1643368290000|2022-01-28 11:11:30|10218.22|10218.22|10219.09|10219.09|10219.09|10219.09|10218.22|10218.22|0
1643368300000|2022-01-28 11:11:40|10217.63|10217.63|10216.9|10216.9|10217.63|10217.63|10216.9|10216.9|0
1643368310000|2022-01-28 11:11:50|10217.63|10217.63|10217.63|10217.63|10217.63|10217.63|10217.63|10217.63|0
1643368340000|2022-01-28 11:12:20|10218.76|10218.76|10218.76|10218.76|10218.76|10218.76|10218.76|10218.76|0
1643368410000|2022-01-28 11:13:30|10220.37|10220.37|10222.73|10222.73|10222.73|10222.73|10220.37|10220.37|0
1643368440000|2022-01-28 11:14:00|10221.6|10221.6|10221.6|10221.6|10221.6|10221.6|10221.6|10221.6|0
1643368490000|2022-01-28 11:14:50|10219.99|10219.99|10220.71|10220.71|10220.71|10220.71|10219.99|10219.99|0
1643368500000|2022-01-28 11:15:00|10225.54|10225.54|10225.54|10225.54|10225.54|10225.54|10225.54|10225.54|0
1643368510000|2022-01-28 11:15:10|10224.81|10224.81|10225.54|10225.54|10225.54|10225.54|10224.81|10224.81|0
1643368560000|2022-01-28 11:16:00|10228.76|10228.76|10230.16|10230.16|10230.16|10230.16|10228.76|10228.76|0
1643368590000|2022-01-28 11:16:30|10231.1|10231.1|10231.1|10231.1|10231.1|10231.1|10231.1|10231.1|0
1643368640000|2022-01-28 11:17:20|10227.89|10227.89|10227.89|10227.89|10227.89|10227.89|10227.89|10227.89|0
1643368650000|2022-01-28 11:17:30|10227.6|10227.6|10227.6|10227.6|10227.6|10227.6|10227.6|10227.6|0
1643368680000|2022-01-28 11:18:00|10226.14|10226.14|10226.87|10226.87|10226.87|10226.87|10226.14|10226.14|0
1643368710000|2022-01-28 11:18:30|10223.18|10223.18|10221.73|10221.73|10223.18|10223.18|10221.73|10221.73|0
1643368720000|2022-01-28 11:18:40|10221.44|10221.44|10219.83|10219.83|10221.44|10221.44|10219.83|10219.83|0
1643368730000|2022-01-28 11:18:50|10220.93|10220.93|10220.64|10220.64|10220.93|10220.93|10220.64|10220.64|0
1643368760000|2022-01-28 11:19:20|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|0
1643368770000|2022-01-28 11:19:30|10220.48|10220.48|10220.48|10220.48|10220.48|10220.48|10220.48|10220.48|0
1643368780000|2022-01-28 11:19:40|10219.38|10219.38|10219.38|10219.38|10219.38|10219.38|10219.38|10219.38|0
1643368820000|2022-01-28 11:20:20|10219.67|10219.67|10218.47|10218.47|10219.67|10219.67|10218.47|10218.47|0
1643368830000|2022-01-28 11:20:30|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|0
1643368860000|2022-01-28 11:21:00|10218.47|10218.47|10216.27|10216.27|10218.47|10218.47|10216.27|10216.27|0
1643368880000|2022-01-28 11:21:20|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|0
1643368890000|2022-01-28 11:21:30|10214.86|10214.86|10212.67|10212.67|10214.86|10214.86|10212.67|10212.67|0
1643368920000|2022-01-28 11:22:00|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|0
1643368960000|2022-01-28 11:22:40|10215.37|10215.37|10213.76|10213.76|10215.37|10215.37|10213.76|10213.76|0
1643368980000|2022-01-28 11:23:00|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|0
1643368990000|2022-01-28 11:23:10|10216.25|10216.25|10216.25|10216.25|10216.25|10216.25|10216.25|10216.25|0
1643369000000|2022-01-28 11:23:20|10214.64|10214.64|10214.64|10214.64|10214.64|10214.64|10214.64|10214.64|0
1643369040000|2022-01-28 11:24:00|10215.11|10215.11|10215.11|10215.11|10215.11|10215.11|10215.11|10215.11|0
1643369120000|2022-01-28 11:25:20|10215.69|10215.69|10217.3|10217.3|10217.3|10217.3|10215.69|10215.69|0
1643369160000|2022-01-28 11:26:00|10215.69|10215.69|10215.22|10215.22|10215.69|10215.69|10215.22|10215.22|0
1643369250000|2022-01-28 11:27:30|10214.1|10214.1|10214.1|10214.1|10215.71|10215.71|10214.1|10214.1|0
1643369320000|2022-01-28 11:28:40|10213.81|10213.81|10213.81|10213.81|10213.81|10213.81|10213.81|10213.81|0
1643369330000|2022-01-28 11:28:50|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|0
1643369340000|2022-01-28 11:29:00|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|0
1643369350000|2022-01-28 11:29:10|10216.51|10216.51|10219.8|10219.8|10219.8|10219.8|10216.51|10216.51|0
1643369390000|2022-01-28 11:29:50|10221.59|10221.59|10221.59|10221.59|10221.59|10221.59|10221.59|10221.59|0
1643369410000|2022-01-28 11:30:10|10219.4|10219.4|10219.4|10219.4|10219.4|10219.4|10219.4|10219.4|0
1643369450000|2022-01-28 11:30:50|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|0
1643369480000|2022-01-28 11:31:20|10217.51|10217.51|10217.51|10217.51|10217.51|10217.51|10217.51|10217.51|0
1643369500000|2022-01-28 11:31:40|10218.23|10218.23|10218.81|10218.81|10219.1|10219.1|10218.23|10218.23|0
1643369510000|2022-01-28 11:31:50|10217.21|10217.21|10217.21|10217.21|10217.21|10217.21|10217.21|10217.21|0
1643369560000|2022-01-28 11:32:40|10217.5|10217.5|10217.5|10217.5|10217.5|10217.5|10217.5|10217.5|0
1643369590000|2022-01-28 11:33:10|10216.09|10216.09|10216.09|10216.09|10216.09|10216.09|10216.09|10216.09|0
1643369680000|2022-01-28 11:34:40|10218.16|10218.16|10218.16|10218.16|10218.16|10218.16|10218.16|10218.16|0
1643369690000|2022-01-28 11:34:50|10218.46|10218.46|10218.46|10218.46|10218.46|10218.46|10218.46|10218.46|0
1643369750000|2022-01-28 11:35:50|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|0
1643369780000|2022-01-28 11:36:20|10217.79|10217.79|10217.79|10217.79|10217.79|10217.79|10217.79|10217.79|0
1643369820000|2022-01-28 11:37:00|10218.88|10218.88|10219.2|10219.2|10219.2|10219.2|10218.88|10218.88|0
1643369830000|2022-01-28 11:37:10|10220.66|10220.66|10224.2|10224.2|10225.33|10225.33|10220.66|10220.66|0
1643369870000|2022-01-28 11:37:50|10223.47|10223.47|10223.47|10223.47|10223.47|10223.47|10223.47|10223.47|0
1643369880000|2022-01-28 11:38:00|10223.76|10223.76|10223.76|10223.76|10223.76|10223.76|10223.76|10223.76|0
1643369900000|2022-01-28 11:38:20|10226.98|10226.98|10226.98|10226.98|10226.98|10226.98|10226.98|10226.98|0
1643369920000|2022-01-28 11:38:40|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|10225.89|0
1643369940000|2022-01-28 11:39:00|10226.47|10226.47|10226.47|10226.47|10226.47|10226.47|10226.47|10226.47|0
1643369990000|2022-01-28 11:39:50|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|0
1643370000000|2022-01-28 11:40:00|10229.17|10229.17|10229.17|10229.17|10229.17|10229.17|10229.17|10229.17|0
1643370010000|2022-01-28 11:40:10|10230.78|10230.78|10232.39|10232.39|10232.39|10232.39|10230.78|10230.78|0
1643370040000|2022-01-28 11:40:40|10230.78|10230.78|10230.78|10230.78|10230.78|10230.78|10230.78|10230.78|0
1643370050000|2022-01-28 11:40:50|10229.68|10229.68|10228.59|10228.59|10229.68|10229.68|10228.59|10228.59|0
1643370100000|2022-01-28 11:41:40|10228.01|10228.01|10228.01|10228.01|10228.01|10228.01|10228.01|10228.01|0
1643370140000|2022-01-28 11:42:20|10226.91|10226.91|10226.91|10226.91|10226.91|10226.91|10226.91|10226.91|0
1643370150000|2022-01-28 11:42:30|10226.44|10226.44|10226.44|10226.44|10226.44|10226.44|10226.44|10226.44|0
1643370170000|2022-01-28 11:42:50|10224.83|10224.83|10224.83|10224.83|10224.83|10224.83|10224.83|10224.83|0
1643370180000|2022-01-28 11:43:00|10224.54|10224.54|10223.82|10223.82|10224.54|10224.54|10223.82|10223.82|0
1643370190000|2022-01-28 11:43:10|10223.35|10223.35|10223.35|10223.35|10223.35|10223.35|10223.35|10223.35|0
1643370200000|2022-01-28 11:43:20|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|0
1643370230000|2022-01-28 11:43:50|10222.59|10222.59|10222.59|10222.59|10222.59|10222.59|10222.59|10222.59|0
1643370270000|2022-01-28 11:44:30|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|0
1643370290000|2022-01-28 11:44:50|10219.08|10219.08|10216.24|10216.24|10219.08|10219.08|10216.24|10216.24|0
1643370310000|2022-01-28 11:45:10|10215.51|10215.51|10215.51|10215.51|10215.51|10215.51|10215.51|10215.51|0
1643370320000|2022-01-28 11:45:20|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|0
1643370360000|2022-01-28 11:46:00|10216.03|10216.03|10216.03|10216.03|10216.03|10216.03|10216.03|10216.03|0
1643370410000|2022-01-28 11:46:50|10217.64|10217.64|10219.24|10219.24|10219.24|10219.24|10217.64|10217.64|0
1643370420000|2022-01-28 11:47:00|10221.43|10221.43|10221.43|10221.43|10221.43|10221.43|10221.43|10221.43|0
1643370430000|2022-01-28 11:47:10|10221.9|10221.9|10221.9|10221.9|10221.9|10221.9|10221.9|10221.9|0
1643370450000|2022-01-28 11:47:30|10220.3|10220.3|10220.3|10220.3|10220.3|10220.3|10220.3|10220.3|0
1643370470000|2022-01-28 11:47:50|10220.88|10220.88|10220.88|10220.88|10220.88|10220.88|10220.88|10220.88|0
1643370500000|2022-01-28 11:48:20|10220.15|10220.15|10220.15|10220.15|10220.15|10220.15|10220.15|10220.15|0
1643370510000|2022-01-28 11:48:30|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|0
1643370580000|2022-01-28 11:49:40|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|0
1643370590000|2022-01-28 11:49:50|10222.7|10222.7|10222.7|10222.7|10222.7|10222.7|10222.7|10222.7|0
1643370630000|2022-01-28 11:50:30|10222.41|10222.41|10222.41|10222.41|10222.41|10222.41|10222.41|10222.41|0
1643370730000|2022-01-28 11:52:10|10224.6|10224.6|10224.6|10224.6|10224.6|10224.6|10224.6|10224.6|0
1643370780000|2022-01-28 11:53:00|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|10225.56|0
1643370800000|2022-01-28 11:53:20|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|10223.37|0
1643370820000|2022-01-28 11:53:40|10222.27|10222.27|10219.47|10219.47|10222.27|10222.27|10219.47|10219.47|0
1643370860000|2022-01-28 11:54:20|10219.94|10219.94|10219.94|10219.94|10219.94|10219.94|10219.94|10219.94|0
1643370880000|2022-01-28 11:54:40|10221.55|10221.55|10221.55|10221.55|10221.55|10221.55|10221.55|10221.55|0
1643370930000|2022-01-28 11:55:30|10219.94|10219.94|10219.94|10219.94|10219.94|10219.94|10219.94|10219.94|0
1643370940000|2022-01-28 11:55:40|10219.07|10219.07|10217.97|10217.97|10219.07|10219.07|10217.97|10217.97|0
1643370960000|2022-01-28 11:56:00|10216.88|10216.88|10216.88|10216.88|10216.88|10216.88|10216.88|10216.88|0
1643371060000|2022-01-28 11:57:40|10217.97|10217.97|10217.97|10217.97|10217.97|10217.97|10217.97|10217.97|0
1643371070000|2022-01-28 11:57:50|10216.88|10216.88|10217.82|10217.82|10217.82|10217.82|10216.88|10216.88|0
1643371080000|2022-01-28 11:58:00|10218.11|10218.11|10218.11|10218.11|10218.11|10218.11|10217.82|10217.82|0
1643371090000|2022-01-28 11:58:10|10218.98|10218.98|10218.98|10218.98|10218.98|10218.98|10218.98|10218.98|0
1643371100000|2022-01-28 11:58:20|10220.43|10220.43|10221.89|10221.89|10221.89|10221.89|10220.43|10220.43|0
1643371140000|2022-01-28 11:59:00|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|0
1643371150000|2022-01-28 11:59:10|10220.75|10220.75|10220.75|10220.75|10220.75|10220.75|10220.75|10220.75|0
1643371180000|2022-01-28 11:59:40|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|10220.28|0
1643371190000|2022-01-28 11:59:50|10221.01|10221.01|10221.01|10221.01|10221.01|10221.01|10221.01|10221.01|0
1643371260000|2022-01-28 12:01:00|10222.1|10222.1|10222.1|10222.1|10222.1|10222.1|10222.1|10222.1|0
1643371320000|2022-01-28 12:02:00|10221.37|10221.37|10222.1|10222.1|10222.1|10222.1|10221.37|10221.37|0
1643371340000|2022-01-28 12:02:20|10220.49|10220.49|10218.89|10218.89|10220.49|10220.49|10218.89|10218.89|0
1643371380000|2022-01-28 12:03:00|10219.98|10219.98|10218.68|10218.68|10221.08|10221.08|10218.68|10218.68|0
1643371440000|2022-01-28 12:04:00|10218.39|10218.39|10217.45|10217.45|10218.39|10218.39|10217.45|10217.45|0
1643371460000|2022-01-28 12:04:20|10218.57|10218.57|10218.57|10218.57|10218.57|10218.57|10218.57|10218.57|0
1643371470000|2022-01-28 12:04:30|10216.97|10216.97|10216.97|10216.97|10216.97|10216.97|10216.97|10216.97|0
1643371490000|2022-01-28 12:04:50|10213.75|10213.75|10212.14|10212.14|10213.75|10213.75|10212.14|10212.14|0
1643371520000|2022-01-28 12:05:20|10211.41|10211.41|10211.41|10211.41|10211.41|10211.41|10211.41|10211.41|0
1643371550000|2022-01-28 12:05:50|10213.02|10213.02|10213.02|10213.02|10213.02|10213.02|10213.02|10213.02|0
1643371590000|2022-01-28 12:06:30|10211.41|10211.41|10211.41|10211.41|10211.41|10211.41|10211.41|10211.41|0
1643371600000|2022-01-28 12:06:40|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|0
1643371640000|2022-01-28 12:07:20|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|10210.79|0
1643371650000|2022-01-28 12:07:30|10208.71|10208.71|10207.62|10207.62|10208.71|10208.71|10206.52|10206.52|0
1643371660000|2022-01-28 12:07:40|10206.17|10206.17|10206.17|10206.17|10206.17|10206.17|10206.17|10206.17|0
1643371670000|2022-01-28 12:07:50|10204.56|10204.56|10204.56|10204.56|10204.56|10204.56|10204.56|10204.56|0
1643371690000|2022-01-28 12:08:10|10205.68|10205.68|10205.68|10205.68|10205.68|10205.68|10205.68|10205.68|0
1643371700000|2022-01-28 12:08:20|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|0
1643371730000|2022-01-28 12:08:50|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|10206.2|0
1643371740000|2022-01-28 12:09:00|10205.1|10205.1|10206.2|10206.2|10206.2|10206.2|10205.1|10205.1|0
1643371760000|2022-01-28 12:09:20|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|0
1643371780000|2022-01-28 12:09:40|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|0
1643371800000|2022-01-28 12:10:00|10201.85|10201.85|10201.85|10201.85|10201.85|10201.85|10201.85|10201.85|0
1643371830000|2022-01-28 12:10:30|10200.73|10200.73|10200.73|10200.73|10200.73|10200.73|10200.73|10200.73|0
1643371850000|2022-01-28 12:10:50|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|0
1643371860000|2022-01-28 12:11:00|10197.82|10197.82|10197.82|10197.82|10197.82|10197.82|10197.82|10197.82|0
1643371870000|2022-01-28 12:11:10|10197.35|10197.35|10197.35|10197.35|10197.35|10197.35|10197.35|10197.35|0
1643371880000|2022-01-28 12:11:20|10195.27|10195.27|10192.05|10192.05|10195.27|10195.27|10192.05|10192.05|0
1643371970000|2022-01-28 12:12:50|10194.6|10194.6|10197.66|10197.66|10197.66|10197.66|10194.6|10194.6|0
1643372020000|2022-01-28 12:13:40|10198.76|10198.76|10198.76|10198.76|10198.76|10198.76|10198.76|10198.76|0
1643372040000|2022-01-28 12:14:00|10197.15|10197.15|10197.15|10197.15|10197.15|10197.15|10197.15|10197.15|0
1643372050000|2022-01-28 12:14:10|10196.06|10196.06|10195.59|10195.59|10196.06|10196.06|10194.96|10194.96|0
1643372120000|2022-01-28 12:15:20|10196.68|10196.68|10196.68|10196.68|10196.68|10196.68|10196.68|10196.68|0
1643372140000|2022-01-28 12:15:40|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|0
1643372230000|2022-01-28 12:17:10|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|10196.53|0
1643372340000|2022-01-28 12:19:00|10197|10197|10197|10197|10197|10197|10197|10197|0
1643372360000|2022-01-28 12:19:20|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|0
1643372400000|2022-01-28 12:20:00|10195.68|10195.68|10195.1|10195.1|10195.68|10195.68|10195.1|10195.1|0
1643372470000|2022-01-28 12:21:10|10194.63|10194.63|10194.63|10194.63|10194.63|10194.63|10194.63|10194.63|0
1643372520000|2022-01-28 12:22:00|10194.16|10194.16|10191.25|10191.25|10194.16|10194.16|10191.25|10191.25|0
1643372530000|2022-01-28 12:22:10|10190.78|10190.78|10187.76|10187.76|10190.78|10190.78|10187.76|10187.76|0
1643372550000|2022-01-28 12:22:30|10186.89|10186.89|10186.89|10186.89|10186.89|10186.89|10186.89|10186.89|0
1643372580000|2022-01-28 12:23:00|10187.36|10187.36|10187.36|10187.36|10187.36|10187.36|10187.36|10187.36|0
1643372590000|2022-01-28 12:23:10|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|0
1643372600000|2022-01-28 12:23:20|10183.76|10183.76|10183.76|10183.76|10183.76|10183.76|10183.76|10183.76|0
1643372640000|2022-01-28 12:24:00|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|10182.15|0
1643372680000|2022-01-28 12:24:40|10180.55|10180.55|10180.55|10180.55|10180.55|10180.55|10180.55|10180.55|0
1643372690000|2022-01-28 12:24:50|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|0
1643372710000|2022-01-28 12:25:10|10177.84|10177.84|10177.84|10177.84|10177.84|10177.84|10177.84|10177.84|0
1643372720000|2022-01-28 12:25:20|10180.03|10180.03|10178.94|10178.94|10180.03|10180.03|10177.84|10177.84|0
1643372750000|2022-01-28 12:25:50|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|0
1643372760000|2022-01-28 12:26:00|10175.94|10175.94|10173.2|10173.2|10176.41|10176.41|10173.2|10173.2|0
1643372820000|2022-01-28 12:27:00|10172.1|10172.1|10171.37|10171.37|10172.1|10172.1|10171.37|10171.37|0
1643372830000|2022-01-28 12:27:10|10171.84|10171.84|10171.84|10171.84|10171.84|10171.84|10171.84|10171.84|0
1643372870000|2022-01-28 12:27:50|10172.94|10172.94|10176.62|10176.62|10176.62|10176.62|10172.94|10172.94|0
1643372880000|2022-01-28 12:28:00|10177.09|10177.09|10179.28|10179.28|10179.28|10179.28|10177.09|10177.09|0
1643372900000|2022-01-28 12:28:20|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|0
1643372940000|2022-01-28 12:29:00|10180.3|10180.3|10180.01|10180.01|10180.3|10180.3|10180.01|10180.01|0
1643372960000|2022-01-28 12:29:20|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|0
1643373000000|2022-01-28 12:30:00|10180.19|10180.19|10180.19|10180.19|10180.19|10180.19|10180.19|10180.19|0
1643373060000|2022-01-28 12:31:00|10179.72|10179.72|10178.11|10178.11|10179.72|10179.72|10178.11|10178.11|0
1643373070000|2022-01-28 12:31:10|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|10177.64|0
1643373150000|2022-01-28 12:32:30|10177.93|10177.93|10177.93|10177.93|10177.93|10177.93|10177.93|10177.93|0
1643373180000|2022-01-28 12:33:00|10179.03|10179.03|10179.03|10179.03|10179.03|10179.03|10179.03|10179.03|0
1643373220000|2022-01-28 12:33:40|10177.42|10177.42|10175.52|10175.52|10177.42|10177.42|10175.52|10175.52|0
1643373280000|2022-01-28 12:34:40|10173.91|10173.91|10173.91|10173.91|10173.91|10173.91|10173.91|10173.91|0
1643373290000|2022-01-28 12:34:50|10172.31|10172.31|10172.31|10172.31|10172.31|10172.31|10172.31|10172.31|0
1643373310000|2022-01-28 12:35:10|10173.91|10173.91|10173.91|10173.91|10173.91|10173.91|10173.91|10173.91|0
1643373330000|2022-01-28 12:35:30|10172.98|10172.98|10171.88|10171.88|10172.98|10172.98|10171.88|10171.88|0
1643373350000|2022-01-28 12:35:50|10172.98|10172.98|10172.98|10172.98|10172.98|10172.98|10172.98|10172.98|0
1643373390000|2022-01-28 12:36:30|10171.37|10171.37|10171.37|10171.37|10171.37|10171.37|10171.37|10171.37|0
1643373420000|2022-01-28 12:37:00|10170.27|10170.27|10170.74|10170.74|10170.74|10170.74|10170.27|10170.27|0
1643373430000|2022-01-28 12:37:10|10169.8|10169.8|10169.33|10169.33|10169.8|10169.8|10169.33|10169.33|0
1643373440000|2022-01-28 12:37:20|10168.24|10168.24|10168.24|10168.24|10168.24|10168.24|10168.24|10168.24|0
1643373450000|2022-01-28 12:37:30|10167.51|10167.51|10165.32|10165.32|10167.51|10167.51|10165.32|10165.32|0
1643373460000|2022-01-28 12:37:40|10163.71|10163.71|10163.71|10163.71|10163.71|10163.71|10163.71|10163.71|0
1643373480000|2022-01-28 12:38:00|10162.77|10162.77|10162.77|10162.77|10162.77|10162.77|10162.77|10162.77|0
1643373490000|2022-01-28 12:38:10|10161.65|10161.65|10160.52|10160.52|10161.65|10161.65|10160.52|10160.52|0
1643373500000|2022-01-28 12:38:20|10160.23|10160.23|10159.35|10159.35|10160.23|10160.23|10159.35|10159.35|0
1643373510000|2022-01-28 12:38:30|10160.96|10160.96|10161.54|10161.54|10161.54|10161.54|10160.96|10160.96|0
1643373570000|2022-01-28 12:39:30|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|0
1643373600000|2022-01-28 12:40:00|10161.63|10161.63|10161.63|10161.63|10161.63|10161.63|10161.63|10161.63|0
1643373620000|2022-01-28 12:40:20|10158.41|10158.41|10158.12|10158.12|10158.41|10158.41|10158.12|10158.12|0
1643373680000|2022-01-28 12:41:20|10157.39|10157.39|10157.39|10157.39|10157.39|10157.39|10157.39|10157.39|0
1643373740000|2022-01-28 12:42:20|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|10156.45|0
1643373750000|2022-01-28 12:42:30|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|0
1643373770000|2022-01-28 12:42:50|10159.16|10159.16|10159.16|10159.16|10159.16|10159.16|10159.16|10159.16|0
1643373810000|2022-01-28 12:43:30|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|0
1643373820000|2022-01-28 12:43:40|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|10156.97|0
1643373840000|2022-01-28 12:44:00|10153.75|10153.75|10144.7|10144.7|10153.75|10153.75|10144.7|10144.7|0
1643373850000|2022-01-28 12:44:10|10143.97|10143.97|10143.97|10143.97|10143.97|10143.97|10143.97|10143.97|0
1643373900000|2022-01-28 12:45:00|10144.57|10144.57|10144.86|10144.86|10144.86|10144.86|10144.57|10144.57|0
1643373920000|2022-01-28 12:45:20|10144.54|10144.54|10145.64|10145.64|10145.64|10145.64|10143.45|10143.45|0
1643373930000|2022-01-28 12:45:30|10147.09|10147.09|10147.09|10147.09|10147.09|10147.09|10147.09|10147.09|0
1643373940000|2022-01-28 12:45:40|10145.48|10145.48|10145.48|10145.48|10145.48|10145.48|10145.48|10145.48|0
1643373960000|2022-01-28 12:46:00|10144.07|10144.07|10147.29|10147.29|10147.29|10147.29|10144.07|10144.07|0
1643373970000|2022-01-28 12:46:10|10146.56|10146.56|10145.68|10145.68|10146.56|10146.56|10144.23|10144.23|0
1643373980000|2022-01-28 12:46:20|10144.23|10144.23|10145.68|10145.68|10145.68|10145.68|10144.23|10144.23|0
1643374000000|2022-01-28 12:46:40|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|10145.21|0
1643374010000|2022-01-28 12:46:50|10145.94|10145.94|10145.21|10145.21|10145.94|10145.94|10145.21|10145.21|0
1643374050000|2022-01-28 12:47:30|10143.6|10143.6|10143.31|10143.31|10143.6|10143.6|10143.31|10143.31|0
1643374060000|2022-01-28 12:47:40|10144.41|10144.41|10144.41|10144.41|10144.41|10144.41|10143.31|10143.31|0
1643374080000|2022-01-28 12:48:00|10144.1|10144.1|10144.04|10144.04|10145.14|10145.14|10143|10143|0
1643374120000|2022-01-28 12:48:40|10142.44|10142.44|10142.44|10142.44|10142.44|10142.44|10142.44|10142.44|0
1643374130000|2022-01-28 12:48:50|10143.02|10143.02|10143.02|10143.02|10143.02|10143.02|10143.02|10143.02|0
1643374150000|2022-01-28 12:49:10|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|0
1643374160000|2022-01-28 12:49:20|10141.12|10141.12|10141.12|10141.12|10141.12|10141.12|10141.12|10141.12|0
1643374170000|2022-01-28 12:49:30|10137.52|10137.52|10137.52|10137.52|10137.52|10137.52|10137.52|10137.52|0
1643374190000|2022-01-28 12:49:50|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|0
1643374210000|2022-01-28 12:50:10|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|0
1643374220000|2022-01-28 12:50:20|10136.67|10136.67|10136.67|10136.67|10136.67|10136.67|10136.67|10136.67|0
1643374240000|2022-01-28 12:50:40|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|0
1643374260000|2022-01-28 12:51:00|10138.86|10138.86|10138.86|10138.86|10138.86|10138.86|10138.86|10138.86|0
1643374280000|2022-01-28 12:51:20|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|10139.44|0
1643374290000|2022-01-28 12:51:30|10139.73|10139.73|10140.02|10140.02|10140.02|10140.02|10139.73|10139.73|0
1643374300000|2022-01-28 12:51:40|10143.3|10143.3|10144.24|10144.24|10144.24|10144.24|10143.3|10143.3|0
1643374310000|2022-01-28 12:51:50|10145.85|10145.85|10147.93|10147.93|10147.93|10147.93|10145.85|10145.85|0
1643374320000|2022-01-28 12:52:00|10149.54|10149.54|10149.07|10149.07|10149.54|10149.54|10149.07|10149.07|0
1643374340000|2022-01-28 12:52:20|10148.34|10148.34|10151.26|10151.26|10151.26|10151.26|10148.34|10148.34|0
1643374360000|2022-01-28 12:52:40|10151.73|10151.73|10151.73|10151.73|10151.73|10151.73|10151.73|10151.73|0
1643374370000|2022-01-28 12:52:50|10152.67|10152.67|10153.54|10153.54|10153.54|10153.54|10152.67|10152.67|0
1643374390000|2022-01-28 12:53:10|10153.07|10153.07|10153.07|10153.07|10153.07|10153.07|10153.07|10153.07|0
1643374430000|2022-01-28 12:53:50|10154.68|10154.68|10154.68|10154.68|10154.68|10154.68|10154.68|10154.68|0
1643374460000|2022-01-28 12:54:20|10154.39|10154.39|10154.68|10154.68|10154.68|10154.68|10154.39|10154.39|0
1643374520000|2022-01-28 12:55:20|10153.58|10153.58|10151.97|10151.97|10153.58|10153.58|10151.97|10151.97|0
1643374530000|2022-01-28 12:55:30|10150.56|10150.56|10148.37|10148.37|10150.56|10150.56|10148.37|10148.37|0
1643374560000|2022-01-28 12:56:00|10149.47|10149.47|10149.47|10149.47|10149.47|10149.47|10149.47|10149.47|0
1643374580000|2022-01-28 12:56:20|10151.08|10151.08|10152.49|10152.49|10152.49|10152.49|10151.08|10151.08|0
1643374610000|2022-01-28 12:56:50|10154.09|10154.09|10155.7|10155.7|10155.7|10155.7|10154.09|10154.09|0
1643374620000|2022-01-28 12:57:00|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|0
1643374660000|2022-01-28 12:57:40|10158.41|10158.41|10158.41|10158.41|10158.41|10158.41|10158.41|10158.41|0
1643374670000|2022-01-28 12:57:50|10154.09|10154.09|10154.09|10154.09|10154.09|10154.09|10154.09|10154.09|0
1643374700000|2022-01-28 12:58:20|10155.99|10155.99|10155.99|10155.99|10155.99|10155.99|10155.99|10155.99|0
1643374710000|2022-01-28 12:58:30|10157.6|10157.6|10158.7|10158.7|10158.7|10158.7|10157.6|10157.6|0
1643374740000|2022-01-28 12:59:00|10159.79|10159.79|10160.73|10160.73|10160.73|10160.73|10159.79|10159.79|0
1643374770000|2022-01-28 12:59:30|10160.26|10160.26|10159.53|10159.53|10160.26|10160.26|10159.53|10159.53|0
1643374800000|2022-01-28 13:00:00|10160.13|10160.13|10158.53|10158.53|10160.13|10160.13|10158.53|10158.53|0
1643374820000|2022-01-28 13:00:20|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|0
1643374830000|2022-01-28 13:00:30|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|0
1643374850000|2022-01-28 13:00:50|10161.33|10161.33|10162.94|10162.94|10162.94|10162.94|10161.33|10161.33|0
1643374870000|2022-01-28 13:01:10|10161.33|10161.33|10161.33|10161.33|10161.33|10161.33|10161.33|10161.33|0
1643374970000|2022-01-28 13:02:50|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|10159.72|0
1643375030000|2022-01-28 13:03:50|10158.11|10158.11|10156.51|10156.51|10158.11|10158.11|10156.51|10156.51|0
1643375060000|2022-01-28 13:04:20|10155.86|10155.86|10155.86|10155.86|10155.86|10155.86|10155.86|10155.86|0
1643375110000|2022-01-28 13:05:10|10155.4|10155.4|10156.12|10156.12|10156.12|10156.12|10155.4|10155.4|0
1643375180000|2022-01-28 13:06:20|10157.06|10157.06|10157.06|10157.06|10157.06|10157.06|10157.06|10157.06|0
1643375190000|2022-01-28 13:06:30|10158.67|10158.67|10160.28|10160.28|10160.28|10160.28|10158.67|10158.67|0
1643375230000|2022-01-28 13:07:10|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|10158.67|0
1643375270000|2022-01-28 13:07:50|10157.22|10157.22|10157.22|10157.22|10157.22|10157.22|10157.22|10157.22|0
1643375310000|2022-01-28 13:08:30|10157.81|10157.81|10157.81|10157.81|10157.81|10157.81|10157.81|10157.81|0
1643375320000|2022-01-28 13:08:40|10158.94|10158.94|10158.94|10158.94|10158.94|10158.94|10158.94|10158.94|0
1643375390000|2022-01-28 13:09:50|10159.41|10159.41|10168.5|10168.5|10168.5|10168.5|10159.41|10159.41|0
1643375400000|2022-01-28 13:10:00|10169.6|10169.6|10169.6|10169.6|10169.6|10169.6|10169.6|10169.6|0
1643375410000|2022-01-28 13:10:10|10171.21|10171.21|10171.21|10171.21|10171.21|10171.21|10171.21|10171.21|0
1643375420000|2022-01-28 13:10:20|10169.6|10169.6|10169.6|10169.6|10169.6|10169.6|10169.6|10169.6|0
1643375440000|2022-01-28 13:10:40|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|10170.2|0
1643375450000|2022-01-28 13:10:50|10170.84|10170.84|10170.84|10170.84|10170.84|10170.84|10170.84|10170.84|0
1643375480000|2022-01-28 13:11:20|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|0
1643375510000|2022-01-28 13:11:50|10174.06|10174.06|10174.06|10174.06|10174.06|10174.06|10174.06|10174.06|0
1643375520000|2022-01-28 13:12:00|10175.15|10175.15|10173.54|10173.54|10175.15|10175.15|10173.54|10173.54|0
1643375560000|2022-01-28 13:12:40|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|0
1643375570000|2022-01-28 13:12:50|10173.18|10173.18|10175.36|10175.36|10175.36|10175.36|10173.18|10173.18|0
1643375600000|2022-01-28 13:13:20|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|0
1643375670000|2022-01-28 13:14:30|10174.05|10174.05|10174.05|10174.05|10174.05|10174.05|10174.05|10174.05|0
1643375700000|2022-01-28 13:15:00|10174.34|10174.34|10174.34|10174.34|10174.34|10174.34|10174.34|10174.34|0
1643375710000|2022-01-28 13:15:10|10174.92|10174.92|10174.92|10174.92|10174.92|10174.92|10174.92|10174.92|0
1643375720000|2022-01-28 13:15:20|10175.65|10175.65|10175.65|10175.65|10175.65|10175.65|10175.65|10175.65|0
1643375730000|2022-01-28 13:15:30|10176.12|10176.12|10176.12|10176.12|10176.12|10176.12|10176.12|10176.12|0
1643375740000|2022-01-28 13:15:40|10177.73|10177.73|10177.73|10177.73|10177.73|10177.73|10177.73|10177.73|0
1643375750000|2022-01-28 13:15:50|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|0
1643375770000|2022-01-28 13:16:10|10179.11|10179.11|10179.11|10179.11|10179.11|10179.11|10179.11|10179.11|0
1643375780000|2022-01-28 13:16:20|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|10179.58|0
1643375800000|2022-01-28 13:16:40|10180.31|10180.31|10180.31|10180.31|10180.31|10180.31|10180.31|10180.31|0
1643375820000|2022-01-28 13:17:00|10180.6|10180.6|10187.67|10187.67|10187.67|10187.67|10180.6|10180.6|0
1643375830000|2022-01-28 13:17:10|10188.79|10188.79|10188.79|10188.79|10188.79|10188.79|10188.79|10188.79|0
1643375840000|2022-01-28 13:17:20|10187.34|10187.34|10187.34|10187.34|10187.34|10187.34|10187.34|10187.34|0
1643375870000|2022-01-28 13:17:50|10186.87|10186.87|10186.87|10186.87|10186.87|10186.87|10186.87|10186.87|0
1643375900000|2022-01-28 13:18:20|10183.18|10183.18|10181.62|10181.62|10183.18|10183.18|10181.62|10181.62|0
1643375910000|2022-01-28 13:18:30|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|0
1643375940000|2022-01-28 13:19:00|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|0
1643375960000|2022-01-28 13:19:20|10177.39|10177.39|10179|10179|10179|10179|10177.39|10177.39|0
1643375970000|2022-01-28 13:19:30|10180.61|10180.61|10179|10179|10180.61|10180.61|10179|10179|0
1643375990000|2022-01-28 13:19:50|10180.13|10180.13|10180.13|10180.13|10180.13|10180.13|10180.13|10180.13|0
1643376010000|2022-01-28 13:20:10|10179.66|10179.66|10180.13|10180.13|10180.13|10180.13|10179.66|10179.66|0
1643376020000|2022-01-28 13:20:20|10179.55|10179.55|10178.09|10178.09|10179.55|10179.55|10178.09|10178.09|0
1643376070000|2022-01-28 13:21:10|10177.8|10177.8|10175.72|10175.72|10177.8|10177.8|10175.72|10175.72|0
1643376080000|2022-01-28 13:21:20|10175.25|10175.25|10174.78|10174.78|10175.25|10175.25|10174.78|10174.78|0
1643376150000|2022-01-28 13:22:30|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|10173.69|0
1643376190000|2022-01-28 13:23:10|10174.65|10174.65|10174.65|10174.65|10174.65|10174.65|10174.65|10174.65|0
1643376270000|2022-01-28 13:24:30|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|0
1643376280000|2022-01-28 13:24:40|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|0
1643376300000|2022-01-28 13:25:00|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|0
1643376310000|2022-01-28 13:25:10|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|0
1643376360000|2022-01-28 13:26:00|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|10176.84|0
1643376400000|2022-01-28 13:26:40|10177.31|10177.31|10179.39|10179.39|10179.39|10179.39|10177.31|10177.31|0
1643376420000|2022-01-28 13:27:00|10177.78|10177.78|10177.78|10177.78|10177.78|10177.78|10177.78|10177.78|0
1643376440000|2022-01-28 13:27:20|10179.39|10179.39|10179.39|10179.39|10179.39|10179.39|10179.39|10179.39|0
1643376450000|2022-01-28 13:27:30|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|10180.48|0
1643376460000|2022-01-28 13:27:40|10182.09|10182.09|10182.09|10182.09|10182.09|10182.09|10182.09|10182.09|0
1643376490000|2022-01-28 13:28:10|10182.67|10182.67|10182.67|10182.67|10182.67|10182.67|10182.67|10182.67|0
1643376530000|2022-01-28 13:28:50|10181.07|10181.07|10181.07|10181.07|10181.07|10181.07|10181.07|10181.07|0
1643376570000|2022-01-28 13:29:30|10182.67|10182.67|10182.67|10182.67|10182.67|10182.67|10182.67|10182.67|0
1643376590000|2022-01-28 13:29:50|10182.38|10182.38|10182.38|10182.38|10182.38|10182.38|10182.38|10182.38|0
1643376600000|2022-01-28 13:30:00|10183.11|10183.11|10190.53|10190.53|10190.53|10190.53|10183.11|10183.11|0
1643376620000|2022-01-28 13:30:20|10191.99|10191.99|10202.12|10202.12|10202.12|10202.12|10191.99|10191.99|0
1643376630000|2022-01-28 13:30:30|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|0
1643376680000|2022-01-28 13:31:20|10203.68|10203.68|10204.55|10204.55|10204.55|10204.55|10203.68|10203.68|0
1643376710000|2022-01-28 13:31:50|10203.46|10203.46|10203.46|10203.46|10203.46|10203.46|10203.46|10203.46|0
1643376720000|2022-01-28 13:32:00|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|0
1643376730000|2022-01-28 13:32:10|10211.34|10211.34|10211.63|10211.63|10211.63|10211.63|10211.34|10211.34|0
1643376740000|2022-01-28 13:32:20|10211.95|10211.95|10212.89|10212.89|10212.89|10212.89|10211.95|10211.95|0
1643376760000|2022-01-28 13:32:40|10212.29|10212.29|10212.29|10212.29|10212.29|10212.29|10212.29|10212.29|0
1643376770000|2022-01-28 13:32:50|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|0
1643376780000|2022-01-28 13:33:00|10210.22|10210.22|10210.22|10210.22|10210.22|10210.22|10210.22|10210.22|0
1643376790000|2022-01-28 13:33:10|10209.93|10209.93|10209.64|10209.64|10209.93|10209.93|10209.64|10209.64|0
1643376860000|2022-01-28 13:34:20|10208.03|10208.03|10208.03|10208.03|10208.03|10208.03|10208.03|10208.03|0
1643376890000|2022-01-28 13:34:50|10206.93|10206.93|10206.93|10206.93|10206.93|10206.93|10206.93|10206.93|0
1643376920000|2022-01-28 13:35:20|10208.03|10208.03|10208.03|10208.03|10208.03|10208.03|10208.03|10208.03|0
1643376930000|2022-01-28 13:35:30|10209.12|10209.12|10209.12|10209.12|10209.12|10209.12|10209.12|10209.12|0
1643376980000|2022-01-28 13:36:20|10209.85|10209.85|10210.58|10210.58|10210.58|10210.58|10209.85|10209.85|0
1643376990000|2022-01-28 13:36:30|10213.79|10213.79|10214.73|10214.73|10214.73|10214.73|10213.79|10213.79|0
1643377060000|2022-01-28 13:37:40|10216.34|10216.34|10216.34|10216.34|10216.34|10216.34|10216.34|10216.34|0
1643377090000|2022-01-28 13:38:10|10214.73|10214.73|10214.73|10214.73|10214.73|10214.73|10214.73|10214.73|0
1643377110000|2022-01-28 13:38:30|10215.2|10215.2|10215.67|10215.67|10215.67|10215.67|10215.2|10215.2|0
1643377160000|2022-01-28 13:39:20|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|0
1643377180000|2022-01-28 13:39:40|10218.18|10218.18|10220.88|10220.88|10220.88|10220.88|10218.18|10218.18|0
1643377190000|2022-01-28 13:39:50|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|10222.49|0
1643377230000|2022-01-28 13:40:30|10222.96|10222.96|10222.96|10222.96|10222.96|10222.96|10222.96|10222.96|0
1643377250000|2022-01-28 13:40:50|10223.69|10223.69|10223.69|10223.69|10223.69|10223.69|10223.69|10223.69|0
1643377370000|2022-01-28 13:42:50|10222.08|10222.08|10222.55|10222.55|10222.55|10222.55|10222.08|10222.08|0
1643377450000|2022-01-28 13:44:10|10220.94|10220.94|10220.94|10220.94|10220.94|10220.94|10220.94|10220.94|0
1643377490000|2022-01-28 13:44:50|10221.41|10221.41|10220.47|10220.47|10221.41|10221.41|10220.47|10220.47|0
1643377500000|2022-01-28 13:45:00|10219.37|10219.37|10219.44|10219.44|10219.95|10219.95|10218.35|10218.35|0
1643377510000|2022-01-28 13:45:10|10220.54|10220.54|10220.54|10220.54|10220.54|10220.54|10220.54|10220.54|0
1643377540000|2022-01-28 13:45:40|10220.07|10220.07|10218.97|10218.97|10220.07|10220.07|10218.97|10218.97|0
1643377560000|2022-01-28 13:46:00|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|0
1643377570000|2022-01-28 13:46:10|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|0
1643377590000|2022-01-28 13:46:30|10217.55|10217.55|10215.95|10215.95|10217.55|10217.55|10215.95|10215.95|0
1643377610000|2022-01-28 13:46:50|10214.34|10214.34|10214.34|10214.34|10214.34|10214.34|10214.34|10214.34|0
1643377630000|2022-01-28 13:47:10|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|10215.95|0
1643377670000|2022-01-28 13:47:50|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|0
1643377720000|2022-01-28 13:48:40|10214.38|10214.38|10214.38|10214.38|10214.38|10214.38|10214.38|10214.38|0
1643377740000|2022-01-28 13:49:00|10213.8|10213.8|10214.09|10214.09|10214.09|10214.09|10213.8|10213.8|0
1643377760000|2022-01-28 13:49:20|10213.15|10213.15|10208.16|10208.16|10213.62|10213.62|10208.16|10208.16|0
1643377770000|2022-01-28 13:49:30|10207.06|10207.06|10203.42|10203.42|10207.06|10207.06|10203.42|10203.42|0
1643377790000|2022-01-28 13:49:50|10202.95|10202.95|10202.01|10202.01|10202.95|10202.95|10202.01|10202.01|0
1643377800000|2022-01-28 13:50:00|10202.48|10202.48|10204.15|10204.15|10204.15|10204.15|10201.75|10201.75|0
1643377810000|2022-01-28 13:50:10|10203.86|10203.86|10204.33|10204.33|10204.33|10204.33|10203.86|10203.86|0
1643377820000|2022-01-28 13:50:20|10201.62|10201.62|10201.62|10201.62|10201.62|10201.62|10201.62|10201.62|0
1643377830000|2022-01-28 13:50:30|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|10200.53|0
1643377880000|2022-01-28 13:51:20|10201.84|10201.84|10201.84|10201.84|10201.84|10201.84|10201.84|10201.84|0
1643377890000|2022-01-28 13:51:30|10205.06|10205.06|10205.06|10205.06|10205.06|10205.06|10205.06|10205.06|0
1643377910000|2022-01-28 13:51:50|10205.35|10205.35|10205.93|10205.93|10205.93|10205.93|10205.35|10205.35|0
1643377920000|2022-01-28 13:52:00|10203.75|10203.75|10202.55|10202.55|10203.75|10203.75|10202.55|10202.55|0
1643377940000|2022-01-28 13:52:20|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|10202.08|0
1643377970000|2022-01-28 13:52:50|10200.98|10200.98|10199.38|10199.38|10200.98|10200.98|10199.38|10199.38|0
1643377990000|2022-01-28 13:53:10|10198.28|10198.28|10198.28|10198.28|10198.28|10198.28|10198.28|10198.28|0
1643378000000|2022-01-28 13:53:20|10197.81|10197.81|10197.81|10197.81|10197.81|10197.81|10197.81|10197.81|0
1643378050000|2022-01-28 13:54:10|10201.97|10201.97|10201.97|10201.97|10201.97|10201.97|10201.97|10201.97|0
1643378090000|2022-01-28 13:54:50|10201.68|10201.68|10201.68|10201.68|10201.68|10201.68|10201.68|10201.68|0
1643378180000|2022-01-28 13:56:20|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|0
1643378200000|2022-01-28 13:56:40|10204.38|10204.38|10204.38|10204.38|10204.38|10204.38|10204.38|10204.38|0
1643378220000|2022-01-28 13:57:00|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|10204.85|0
1643378240000|2022-01-28 13:57:20|10205.95|10205.95|10205.95|10205.95|10205.95|10205.95|10205.95|10205.95|0
1643378270000|2022-01-28 13:57:50|10207.04|10207.04|10210.26|10210.26|10210.26|10210.26|10207.04|10207.04|0
1643378280000|2022-01-28 13:58:00|10210.55|10210.55|10212.73|10212.73|10212.73|10212.73|10210.55|10210.55|0
1643378290000|2022-01-28 13:58:10|10214.34|10214.34|10214.34|10214.34|10214.34|10214.34|10214.34|10214.34|0
1643378300000|2022-01-28 13:58:20|10214.63|10214.63|10215.23|10215.23|10215.23|10215.23|10214.63|10214.63|0
1643378350000|2022-01-28 13:59:10|10216.32|10216.32|10218.51|10218.51|10218.51|10218.51|10216.32|10216.32|0
1643378360000|2022-01-28 13:59:20|10217.93|10217.93|10217.93|10217.93|10217.93|10217.93|10217.93|10217.93|0
1643378390000|2022-01-28 13:59:50|10218.4|10218.4|10217.82|10217.82|10220.01|10220.01|10217.82|10217.82|0
1643378400000|2022-01-28 14:00:00|10218.55|10218.55|10220|10220|10220|10220|10218.55|10218.55|0
1643378410000|2022-01-28 14:00:10|10220.58|10220.58|10220.58|10220.58|10220.58|10220.58|10220.58|10220.58|0
1643378440000|2022-01-28 14:00:40|10219.86|10219.86|10220.58|10220.58|10220.58|10220.58|10219.13|10219.13|0
1643378450000|2022-01-28 14:00:50|10220.11|10220.11|10220.11|10220.11|10220.11|10220.11|10220.11|10220.11|0
1643378470000|2022-01-28 14:01:10|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|0
1643378530000|2022-01-28 14:02:10|10214.56|10214.56|10216.1|10216.1|10217.78|10217.78|10214.56|10214.56|0
1643378540000|2022-01-28 14:02:20|10214.49|10214.49|10212.93|10212.93|10214.49|10214.49|10212.93|10212.93|0
1643378570000|2022-01-28 14:02:50|10214.54|10214.54|10214.54|10214.54|10214.54|10214.54|10214.54|10214.54|0
1643378600000|2022-01-28 14:03:20|10212.93|10212.93|10212.93|10212.93|10212.93|10212.93|10212.93|10212.93|0
1643378690000|2022-01-28 14:04:50|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|0
1643378720000|2022-01-28 14:05:20|10212.75|10212.75|10212.75|10212.75|10212.75|10212.75|10212.75|10212.75|0
1643378740000|2022-01-28 14:05:40|10212.28|10212.28|10212.28|10212.28|10212.28|10212.28|10212.28|10212.28|0
1643378770000|2022-01-28 14:06:10|10212.75|10212.75|10212.75|10212.75|10212.75|10212.75|10212.75|10212.75|0
1643378820000|2022-01-28 14:07:00|10209.53|10209.53|10209.53|10209.53|10209.53|10209.53|10209.53|10209.53|0
1643378840000|2022-01-28 14:07:20|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|10209.06|0
1643378870000|2022-01-28 14:07:50|10208.59|10208.59|10208.59|10208.59|10208.59|10208.59|10208.59|10208.59|0
1643378890000|2022-01-28 14:08:10|10208.88|10208.88|10215.23|10215.23|10215.23|10215.23|10208.88|10208.88|0
1643378910000|2022-01-28 14:08:30|10215.7|10215.7|10215.7|10215.7|10215.7|10215.7|10215.7|10215.7|0
1643378920000|2022-01-28 14:08:40|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|10218.91|0
1643378930000|2022-01-28 14:08:50|10220.01|10220.01|10222.04|10222.04|10222.04|10222.04|10220.01|10220.01|0
1643378940000|2022-01-28 14:09:00|10222.77|10222.77|10222.77|10222.77|10222.77|10222.77|10222.77|10222.77|0
1643378970000|2022-01-28 14:09:30|10223.87|10223.87|10221.68|10221.68|10223.87|10223.87|10221.68|10221.68|0
1643378990000|2022-01-28 14:09:50|10221.21|10221.21|10220.48|10220.48|10221.21|10221.21|10218.87|10218.87|0
1643379030000|2022-01-28 14:10:30|10218.87|10218.87|10218.87|10218.87|10218.87|10218.87|10218.87|10218.87|0
1643379050000|2022-01-28 14:10:50|10222.25|10222.25|10221.13|10221.13|10222.25|10222.25|10221.13|10221.13|0
1643379060000|2022-01-28 14:11:00|10220.66|10220.66|10222.26|10222.26|10222.26|10222.26|10220.66|10220.66|0
1643379070000|2022-01-28 14:11:10|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|0
1643379080000|2022-01-28 14:11:20|10221.32|10221.32|10220.39|10220.39|10221.32|10221.32|10220.39|10220.39|0
1643379110000|2022-01-28 14:11:50|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|0
1643379160000|2022-01-28 14:12:40|10220.85|10220.85|10220.85|10220.85|10220.85|10220.85|10220.85|10220.85|0
1643379180000|2022-01-28 14:13:00|10220.27|10220.27|10217.94|10217.94|10220.27|10220.27|10216.33|10216.33|0
1643379210000|2022-01-28 14:13:30|10217.47|10217.47|10217.47|10217.47|10217.47|10217.47|10217.47|10217.47|0
1643379220000|2022-01-28 14:13:40|10218.2|10218.2|10218.2|10218.2|10218.2|10218.2|10218.2|10218.2|0
1643379230000|2022-01-28 14:13:50|10216.59|10216.59|10216.59|10216.59|10216.59|10216.59|10216.59|10216.59|0
1643379250000|2022-01-28 14:14:10|10216.12|10216.12|10216.12|10216.12|10216.12|10216.12|10216.12|10216.12|0
1643379300000|2022-01-28 14:15:00|10215.83|10215.83|10212.14|10212.14|10215.83|10215.83|10212.14|10212.14|0
1643379330000|2022-01-28 14:15:30|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|10211.67|0
1643379350000|2022-01-28 14:15:50|10212.4|10212.4|10212.4|10212.4|10212.4|10212.4|10212.4|10212.4|0
1643379360000|2022-01-28 14:16:00|10214.01|10214.01|10214.01|10214.01|10214.01|10214.01|10214.01|10214.01|0
1643379370000|2022-01-28 14:16:10|10212.4|10212.4|10212.4|10212.4|10212.4|10212.4|10212.4|10212.4|0
1643379410000|2022-01-28 14:16:50|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|0
1643379470000|2022-01-28 14:17:50|10214.95|10214.95|10215.42|10215.42|10215.42|10215.42|10214.95|10214.95|0
1643379480000|2022-01-28 14:18:00|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|0
1643379490000|2022-01-28 14:18:10|10215.16|10215.16|10215.89|10215.89|10215.89|10215.89|10215.16|10215.16|0
1643379500000|2022-01-28 14:18:20|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|0
1643379520000|2022-01-28 14:18:40|10214.56|10214.56|10214.56|10214.56|10214.56|10214.56|10214.56|10214.56|0
1643379550000|2022-01-28 14:19:10|10216.75|10216.75|10216.75|10216.75|10216.75|10216.75|10216.75|10216.75|0
1643379560000|2022-01-28 14:19:20|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|0
1643379570000|2022-01-28 14:19:30|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|0
1643379600000|2022-01-28 14:20:00|10216.79|10216.79|10217.08|10217.08|10217.08|10217.08|10216.79|10216.79|0
1643379640000|2022-01-28 14:20:40|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|0
1643379650000|2022-01-28 14:20:50|10216.2|10216.2|10216.2|10216.2|10217.33|10217.33|10216.2|10216.2|0
1643379690000|2022-01-28 14:21:30|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|0
1643379790000|2022-01-28 14:23:10|10219.42|10219.42|10219.42|10219.42|10219.42|10219.42|10219.42|10219.42|0
1643379810000|2022-01-28 14:23:30|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|0
1643379820000|2022-01-28 14:23:40|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|10217.08|0
1643379840000|2022-01-28 14:24:00|10215.05|10215.05|10215.05|10215.05|10215.05|10215.05|10215.05|10215.05|0
1643379860000|2022-01-28 14:24:20|10216.21|10216.21|10216.21|10216.21|10216.21|10216.21|10216.21|10216.21|0
1643379870000|2022-01-28 14:24:30|10216.79|10216.79|10216.5|10216.5|10216.79|10216.79|10216.5|10216.5|0
1643379880000|2022-01-28 14:24:40|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|0
1643379900000|2022-01-28 14:25:00|10217.83|10217.83|10217.23|10217.23|10217.83|10217.83|10217.23|10217.23|0
1643379920000|2022-01-28 14:25:20|10218.17|10218.17|10218.17|10218.17|10218.17|10218.17|10218.17|10218.17|0
1643379930000|2022-01-28 14:25:30|10218.46|10218.46|10218.46|10218.46|10218.46|10218.46|10218.46|10218.46|0
1643379960000|2022-01-28 14:26:00|10217.37|10217.37|10217.37|10217.37|10217.37|10217.37|10217.37|10217.37|0
1643380030000|2022-01-28 14:27:10|10215.76|10215.76|10215.76|10215.76|10215.76|10215.76|10215.76|10215.76|0
1643380050000|2022-01-28 14:27:30|10215.29|10215.29|10213.97|10213.97|10215.29|10215.29|10213.68|10213.68|0
1643380060000|2022-01-28 14:27:40|10213.24|10213.24|10213.24|10213.24|10213.24|10213.24|10213.24|10213.24|0
1643380090000|2022-01-28 14:28:10|10214.85|10214.85|10214.85|10214.85|10214.85|10214.85|10214.85|10214.85|0
1643380100000|2022-01-28 14:28:20|10215.32|10215.32|10217.51|10217.51|10217.51|10217.51|10215.32|10215.32|0
1643380110000|2022-01-28 14:28:30|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|10218.24|0
1643380120000|2022-01-28 14:28:40|10218.97|10218.97|10220.57|10220.57|10220.57|10220.57|10218.97|10218.97|0
1643380140000|2022-01-28 14:29:00|10222.18|10222.18|10220.94|10220.94|10222.55|10222.55|10220.94|10220.94|0
1643380190000|2022-01-28 14:29:50|10220.47|10220.47|10220.47|10220.47|10220.47|10220.47|10220.47|10220.47|0
1643380200000|2022-01-28 14:30:00|10220.76|10220.76|10224.27|10224.27|10224.27|10224.27|10220.76|10220.76|0
1643380210000|2022-01-28 14:30:10|10225.88|10225.88|10225.88|10225.88|10225.88|10225.88|10225.88|10225.88|0
1643380220000|2022-01-28 14:30:20|10226.82|10226.82|10226.82|10226.82|10226.82|10226.82|10226.82|10226.82|0
1643380250000|2022-01-28 14:30:50|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|10227.91|0
1643380260000|2022-01-28 14:31:00|10229.04|10229.04|10229.04|10229.04|10229.04|10229.04|10229.04|10229.04|0
1643380270000|2022-01-28 14:31:10|10230.32|10230.32|10227.95|10227.95|10230.32|10230.32|10227.95|10227.95|0
1643380290000|2022-01-28 14:31:30|10228.89|10228.89|10228.89|10228.89|10228.89|10228.89|10228.89|10228.89|0
1643380300000|2022-01-28 14:31:40|10227.28|10227.28|10226.97|10226.97|10227.44|10227.44|10226.34|10226.34|0
1643380320000|2022-01-28 14:32:00|10227.44|10227.44|10226.86|10226.86|10227.44|10227.44|10226.86|10226.86|0
1643380330000|2022-01-28 14:32:10|10226.39|10226.39|10224.78|10224.78|10226.39|10226.39|10224.78|10224.78|0
1643380350000|2022-01-28 14:32:30|10224.05|10224.05|10226.24|10226.24|10226.24|10226.24|10224.05|10224.05|0
1643380380000|2022-01-28 14:33:00|10225.11|10225.11|10221.02|10221.02|10225.11|10225.11|10221.02|10221.02|0
1643380390000|2022-01-28 14:33:10|10219.42|10219.42|10219.42|10219.42|10219.42|10219.42|10219.42|10219.42|0
1643380410000|2022-01-28 14:33:30|10218.01|10218.01|10217.92|10217.92|10218.01|10218.01|10217.28|10217.28|0
1643380420000|2022-01-28 14:33:40|10214.71|10214.71|10214.12|10214.12|10214.71|10214.71|10214.12|10214.12|0
1643380430000|2022-01-28 14:33:50|10212.52|10212.52|10210.91|10210.91|10212.52|10212.52|10210.91|10210.91|0
1643380450000|2022-01-28 14:34:10|10207.62|10207.62|10207.62|10207.62|10207.62|10207.62|10207.62|10207.62|0
1643380460000|2022-01-28 14:34:20|10214.06|10214.06|10214.06|10214.06|10214.06|10214.06|10214.06|10214.06|0
1643380480000|2022-01-28 14:34:40|10214.78|10214.78|10217.12|10217.12|10217.12|10217.12|10213.17|10213.17|0
1643380490000|2022-01-28 14:34:50|10217.85|10217.85|10214.36|10214.36|10217.85|10217.85|10212.75|10212.75|0
1643380500000|2022-01-28 14:35:00|10215.97|10215.97|10213.23|10213.23|10215.97|10215.97|10213.23|10213.23|0
1643380510000|2022-01-28 14:35:10|10211.62|10211.62|10213.52|10213.52|10213.52|10213.52|10210.02|10210.02|0
1643380520000|2022-01-28 14:35:20|10213.99|10213.99|10214.28|10214.28|10214.28|10214.28|10213.99|10213.99|0
1643380530000|2022-01-28 14:35:30|10212.83|10212.83|10210.12|10210.12|10212.83|10212.83|10210.12|10210.12|0
1643380540000|2022-01-28 14:35:40|10208.52|10208.52|10208.52|10208.52|10208.52|10208.52|10208.52|10208.52|0
1643380550000|2022-01-28 14:35:50|10209.61|10209.61|10207.28|10207.28|10209.61|10209.61|10207.28|10207.28|0
1643380560000|2022-01-28 14:36:00|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|10208.37|0
1643380570000|2022-01-28 14:36:10|10208.84|10208.84|10208.84|10208.84|10208.84|10208.84|10208.84|10208.84|0
1643380580000|2022-01-28 14:36:20|10212.06|10212.06|10212.06|10212.06|10212.06|10212.06|10212.06|10212.06|0
1643380590000|2022-01-28 14:36:30|10210.45|10210.45|10211.46|10211.46|10212.06|10212.06|10210.45|10210.45|0
1643380600000|2022-01-28 14:36:40|10209.85|10209.85|10209.85|10209.85|10209.85|10209.85|10209.85|10209.85|0
1643380610000|2022-01-28 14:36:50|10209.12|10209.12|10204.28|10204.28|10209.12|10209.12|10204.28|10204.28|0
1643380620000|2022-01-28 14:37:00|10203.99|10203.99|10198.23|10198.23|10203.99|10203.99|10197.29|10197.29|0
1643380630000|2022-01-28 14:37:10|10198.7|10198.7|10198.7|10198.7|10199.79|10199.79|10198.7|10198.7|0
1643380650000|2022-01-28 14:37:30|10200.31|10200.31|10197.09|10197.09|10200.31|10200.31|10197.09|10197.09|0
1643380670000|2022-01-28 14:37:50|10195.48|10195.48|10195.48|10195.48|10195.48|10195.48|10195.48|10195.48|0
1643380680000|2022-01-28 14:38:00|10196.94|10196.94|10200.15|10200.15|10201.76|10201.76|10196.94|10196.94|0
1643380690000|2022-01-28 14:38:10|10199.68|10199.68|10197.49|10197.49|10199.68|10199.68|10197.49|10197.49|0
1643380710000|2022-01-28 14:38:30|10197.02|10197.02|10197.02|10197.02|10197.02|10197.02|10197.02|10197.02|0
1643380750000|2022-01-28 14:39:10|10198.48|10198.48|10195.41|10195.41|10198.48|10198.48|10195.41|10195.41|0
1643380760000|2022-01-28 14:39:20|10196.51|10196.51|10195.05|10195.05|10196.51|10196.51|10195.05|10195.05|0
1643380770000|2022-01-28 14:39:30|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|10196.15|0
1643380790000|2022-01-28 14:39:50|10196.75|10196.75|10196.75|10196.75|10196.75|10196.75|10196.75|10196.75|0
1643380820000|2022-01-28 14:40:20|10199.97|10199.97|10202.04|10202.04|10202.04|10202.04|10199.97|10199.97|0
1643380860000|2022-01-28 14:41:00|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|0
1643380870000|2022-01-28 14:41:10|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|0
1643380890000|2022-01-28 14:41:30|10197.73|10197.73|10197.73|10197.73|10197.73|10197.73|10196.12|10196.12|0
1643380900000|2022-01-28 14:41:40|10197.26|10197.26|10199.41|10199.41|10200.44|10200.44|10197.26|10197.26|0
1643380910000|2022-01-28 14:41:50|10197.95|10197.95|10197.95|10197.95|10197.95|10197.95|10197.95|10197.95|0
1643380920000|2022-01-28 14:42:00|10196.34|10196.34|10197.66|10197.66|10199.56|10199.56|10196.34|10196.34|0
1643380930000|2022-01-28 14:42:10|10196.93|10196.93|10196|10196|10196.93|10196.93|10196|10196|0
1643380980000|2022-01-28 14:43:00|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|10196.29|0
1643380990000|2022-01-28 14:43:10|10197.89|10197.89|10197.89|10197.89|10197.89|10197.89|10197.89|10197.89|0
1643381000000|2022-01-28 14:43:20|10196.29|10196.29|10195.19|10195.19|10196.29|10196.29|10195.19|10195.19|0
1643381020000|2022-01-28 14:43:40|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|0
1643381040000|2022-01-28 14:44:00|10195.82|10195.82|10195.82|10195.82|10195.82|10195.82|10195.82|10195.82|0
1643381050000|2022-01-28 14:44:10|10194.21|10194.21|10194.21|10194.21|10194.21|10194.21|10194.21|10194.21|0
1643381070000|2022-01-28 14:44:30|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|0
1643381090000|2022-01-28 14:44:50|10195.82|10195.82|10195.82|10195.82|10195.82|10195.82|10195.82|10195.82|0
1643381100000|2022-01-28 14:45:00|10194.21|10194.21|10194.21|10194.21|10194.21|10194.21|10194.21|10194.21|0
1643381110000|2022-01-28 14:45:10|10192.75|10192.75|10192.75|10192.75|10192.75|10192.75|10192.75|10192.75|0
1643381120000|2022-01-28 14:45:20|10191.66|10191.66|10190.14|10190.14|10191.66|10191.66|10190.14|10190.14|0
1643381160000|2022-01-28 14:46:00|10190.72|10190.72|10190.43|10190.43|10190.72|10190.72|10190.43|10190.43|0
1643381170000|2022-01-28 14:46:10|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|0
1643381190000|2022-01-28 14:46:30|10187.72|10187.72|10184.19|10184.19|10187.72|10187.72|10184.19|10184.19|0
1643381210000|2022-01-28 14:46:50|10183.72|10183.72|10180.5|10180.5|10183.72|10183.72|10180.5|10180.5|0
1643381220000|2022-01-28 14:47:00|10180.21|10180.21|10179.12|10179.12|10180.21|10180.21|10179.12|10179.12|0
1643381230000|2022-01-28 14:47:10|10178.02|10178.02|10178.18|10178.18|10179.12|10179.12|10178.02|10178.02|0
1643381240000|2022-01-28 14:47:20|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|10177.71|0
1643381260000|2022-01-28 14:47:40|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|0
1643381270000|2022-01-28 14:47:50|10175.96|10175.96|10175.96|10175.96|10175.96|10175.96|10175.96|10175.96|0
1643381280000|2022-01-28 14:48:00|10176.25|10176.25|10176.25|10176.25|10176.25|10176.25|10176.25|10176.25|0
1643381290000|2022-01-28 14:48:10|10174.64|10174.64|10173.04|10173.04|10174.64|10174.64|10173.04|10173.04|0
1643381300000|2022-01-28 14:48:20|10174.13|10174.13|10173.19|10173.19|10174.13|10174.13|10173.19|10173.19|0
1643381310000|2022-01-28 14:48:30|10171.58|10171.58|10169.97|10169.97|10171.58|10171.58|10169.97|10169.97|0
1643381330000|2022-01-28 14:48:50|10168.37|10168.37|10171.58|10171.58|10171.58|10171.58|10168.37|10168.37|0
1643381340000|2022-01-28 14:49:00|10169.33|10169.33|10172.89|10172.89|10172.89|10172.89|10169.33|10169.33|0
1643381350000|2022-01-28 14:49:10|10173.18|10173.18|10175.01|10175.01|10175.01|10175.01|10173.18|10173.18|0
1643381380000|2022-01-28 14:49:40|10173.91|10173.91|10175.01|10175.01|10175.01|10175.01|10173.91|10173.91|0
1643381400000|2022-01-28 14:50:00|10174.72|10174.72|10174.43|10174.43|10174.72|10174.72|10174.43|10174.43|0
1643381430000|2022-01-28 14:50:30|10172.97|10172.97|10172.97|10172.97|10172.97|10172.97|10172.97|10172.97|0
1643381440000|2022-01-28 14:50:40|10172.5|10172.5|10172.5|10172.5|10172.5|10172.5|10172.5|10172.5|0
1643381450000|2022-01-28 14:50:50|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|0
1643381470000|2022-01-28 14:51:10|10174.68|10174.68|10181.9|10181.9|10181.9|10181.9|10174.17|10174.17|0
1643381480000|2022-01-28 14:51:20|10180.81|10180.81|10180.81|10180.81|10180.81|10180.81|10180.81|10180.81|0
1643381510000|2022-01-28 14:51:50|10180.23|10180.23|10179.13|10179.13|10180.23|10180.23|10179.13|10179.13|0
1643381530000|2022-01-28 14:52:10|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|0
1643381540000|2022-01-28 14:52:20|10176.07|10176.07|10176.07|10176.07|10176.07|10176.07|10176.07|10176.07|0
1643381550000|2022-01-28 14:52:30|10176.8|10176.8|10176.8|10176.8|10176.8|10176.8|10176.8|10176.8|0
1643381560000|2022-01-28 14:52:40|10178.4|10178.4|10178.4|10178.4|10178.4|10178.4|10178.4|10178.4|0
1643381580000|2022-01-28 14:53:00|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|0
1643381600000|2022-01-28 14:53:20|10181.62|10181.62|10181.62|10181.62|10181.62|10181.62|10181.62|10181.62|0
1643381610000|2022-01-28 14:53:30|10182.09|10182.09|10182.09|10182.09|10182.09|10182.09|10182.09|10182.09|0
1643381630000|2022-01-28 14:53:50|10180.99|10180.99|10178.08|10178.08|10180.99|10180.99|10177.79|10177.79|0
1643381640000|2022-01-28 14:54:00|10177.14|10177.14|10177.14|10177.14|10177.14|10177.14|10177.14|10177.14|0
1643381650000|2022-01-28 14:54:10|10176.85|10176.85|10175.03|10175.03|10176.85|10176.85|10175.03|10175.03|0
1643381660000|2022-01-28 14:54:20|10173.42|10173.42|10173.42|10173.42|10173.42|10173.42|10173.42|10173.42|0
1643381690000|2022-01-28 14:54:50|10175.03|10175.03|10175.03|10175.03|10175.03|10175.03|10175.03|10175.03|0
1643381710000|2022-01-28 14:55:10|10173.42|10173.42|10174.09|10174.09|10175.03|10175.03|10173.42|10173.42|0
1643381720000|2022-01-28 14:55:20|10173.36|10173.36|10172.34|10172.34|10173.36|10173.36|10172.34|10172.34|0
1643381730000|2022-01-28 14:55:30|10174.53|10174.53|10174.53|10174.53|10174.53|10174.53|10174.53|10174.53|0
1643381740000|2022-01-28 14:55:40|10176.14|10176.14|10176.14|10176.14|10176.14|10176.14|10176.14|10176.14|0
1643381760000|2022-01-28 14:56:00|10174.53|10174.53|10174.53|10174.53|10176.14|10176.14|10174.53|10174.53|0
1643381780000|2022-01-28 14:56:20|10173.19|10173.19|10172.72|10172.72|10173.19|10173.19|10172.72|10172.72|0
1643381790000|2022-01-28 14:56:30|10174.18|10174.18|10174.18|10174.18|10174.18|10174.18|10174.18|10174.18|0
1643381810000|2022-01-28 14:56:50|10174.76|10174.76|10175.23|10175.23|10175.23|10175.23|10174.76|10174.76|0
1643381830000|2022-01-28 14:57:10|10175.7|10175.7|10176.17|10176.17|10176.17|10176.17|10175.7|10175.7|0
1643381840000|2022-01-28 14:57:20|10179.38|10179.38|10179.27|10179.27|10181.06|10181.06|10179.27|10179.27|0
1643381860000|2022-01-28 14:57:40|10177.66|10177.66|10175.47|10175.47|10177.66|10177.66|10175.47|10175.47|0
1643381870000|2022-01-28 14:57:50|10175.94|10175.94|10175.94|10175.94|10175.94|10175.94|10175.94|10175.94|0
1643381890000|2022-01-28 14:58:10|10179.16|10179.16|10179.16|10179.16|10179.16|10179.16|10179.16|10179.16|0
1643381910000|2022-01-28 14:58:30|10178.22|10178.22|10178.22|10178.22|10178.22|10178.22|10178.22|10178.22|0
1643381950000|2022-01-28 14:59:10|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|0
1643381970000|2022-01-28 14:59:30|10178.73|10178.73|10177.28|10177.28|10178.73|10178.73|10177.28|10177.28|0
1643381990000|2022-01-28 14:59:50|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|0
1643382000000|2022-01-28 15:00:00|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|0
1643382010000|2022-01-28 15:00:10|10178.37|10178.37|10178.37|10178.37|10178.37|10178.37|10178.37|10178.37|0
1643382030000|2022-01-28 15:00:30|10176.18|10176.18|10176.18|10176.18|10176.18|10176.18|10176.18|10176.18|0
1643382040000|2022-01-28 15:00:40|10175.09|10175.09|10175.09|10175.09|10175.09|10175.09|10175.09|10175.09|0
1643382050000|2022-01-28 15:00:50|10177.28|10177.28|10179.98|10179.98|10179.98|10179.98|10177.28|10177.28|0
1643382060000|2022-01-28 15:01:00|10180.92|10180.92|10181.68|10181.68|10181.68|10181.68|10180.63|10180.63|0
1643382070000|2022-01-28 15:01:10|10180.58|10180.58|10180.11|10180.11|10180.58|10180.58|10180.11|10180.11|0
1643382120000|2022-01-28 15:02:00|10178.99|10178.99|10172|10172|10178.99|10178.99|10172|10172|0
1643382130000|2022-01-28 15:02:10|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|10170.39|0
1643382140000|2022-01-28 15:02:20|10173.61|10173.61|10175.33|10175.33|10175.33|10175.33|10172|10172|0
1643382150000|2022-01-28 15:02:30|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|0
1643382160000|2022-01-28 15:02:40|10175.82|10175.82|10175.82|10175.82|10175.82|10175.82|10175.82|10175.82|0
1643382180000|2022-01-28 15:03:00|10176.29|10176.29|10174.68|10174.68|10176.29|10176.29|10174.68|10174.68|0
1643382190000|2022-01-28 15:03:10|10174.21|10174.21|10168.81|10168.81|10174.21|10174.21|10168.81|10168.81|0
1643382200000|2022-01-28 15:03:20|10172.02|10172.02|10172.02|10172.02|10172.02|10172.02|10172.02|10172.02|0
1643382220000|2022-01-28 15:03:40|10174.21|10174.21|10174.94|10174.94|10174.94|10174.94|10174.21|10174.21|0
1643382230000|2022-01-28 15:03:50|10175.41|10175.41|10176.29|10176.29|10176.29|10176.29|10173.08|10173.08|0
1643382240000|2022-01-28 15:04:00|10174.68|10174.68|10174.68|10174.68|10174.68|10174.68|10174.68|10174.68|0
1643382270000|2022-01-28 15:04:30|10176.94|10176.94|10177.66|10177.66|10177.66|10177.66|10176.94|10176.94|0
1643382300000|2022-01-28 15:05:00|10178.13|10178.13|10178.13|10178.13|10178.13|10178.13|10178.13|10178.13|0
1643382310000|2022-01-28 15:05:10|10176.68|10176.68|10177.55|10177.55|10177.55|10177.55|10176.68|10176.68|0
1643382330000|2022-01-28 15:05:30|10175.95|10175.95|10175.01|10175.01|10175.95|10175.95|10175.01|10175.01|0
1643382350000|2022-01-28 15:05:50|10175.48|10175.48|10177.08|10177.08|10177.08|10177.08|10175.48|10175.48|0
1643382360000|2022-01-28 15:06:00|10175.48|10175.48|10175.48|10175.48|10175.48|10175.48|10175.48|10175.48|0
1643382370000|2022-01-28 15:06:10|10177.08|10177.08|10177.08|10177.08|10177.08|10177.08|10177.08|10177.08|0
1643382390000|2022-01-28 15:06:30|10176.36|10176.36|10176.07|10176.07|10176.36|10176.36|10176.07|10176.07|0
1643382410000|2022-01-28 15:06:50|10176.54|10176.54|10176.46|10176.46|10177.12|10177.12|10175.99|10175.99|0
1643382420000|2022-01-28 15:07:00|10177.19|10177.19|10176.25|10176.25|10177.19|10177.19|10176.25|10176.25|0
1643382450000|2022-01-28 15:07:30|10177.86|10177.86|10177.39|10177.39|10177.86|10177.86|10177.39|10177.39|0
1643382470000|2022-01-28 15:07:50|10176.92|10176.92|10176.92|10176.92|10176.92|10176.92|10176.92|10176.92|0
1643382500000|2022-01-28 15:08:20|10177.39|10177.39|10177.86|10177.86|10177.86|10177.86|10177.39|10177.39|0
1643382510000|2022-01-28 15:08:30|10177.39|10177.39|10177.1|10177.1|10177.39|10177.39|10177.1|10177.1|0
1643382520000|2022-01-28 15:08:40|10175.49|10175.49|10175.02|10175.02|10175.49|10175.49|10175.02|10175.02|0
1643382540000|2022-01-28 15:09:00|10173.92|10173.92|10173.92|10173.92|10173.92|10173.92|10173.92|10173.92|0
1643382570000|2022-01-28 15:09:30|10175.53|10175.53|10173.92|10173.92|10175.53|10175.53|10173.92|10173.92|0
1643382580000|2022-01-28 15:09:40|10174.39|10174.39|10174.86|10174.86|10174.86|10174.86|10174.39|10174.39|0
1643382600000|2022-01-28 15:10:00|10176.47|10176.47|10178.37|10178.37|10178.37|10178.37|10176.47|10176.47|0
1643382610000|2022-01-28 15:10:10|10178.84|10178.84|10183.51|10183.51|10183.51|10183.51|10178.84|10178.84|0
1643382620000|2022-01-28 15:10:20|10184.63|10184.63|10184.63|10184.63|10184.63|10184.63|10184.63|10184.63|0
1643382630000|2022-01-28 15:10:30|10189.46|10189.46|10189.46|10189.46|10189.46|10189.46|10189.46|10189.46|0
1643382640000|2022-01-28 15:10:40|10189.75|10189.75|10187.85|10187.85|10189.75|10189.75|10187.85|10187.85|0
1643382670000|2022-01-28 15:11:10|10189.26|10189.26|10191.55|10191.55|10191.55|10191.55|10189.26|10189.26|0
1643382680000|2022-01-28 15:11:20|10192.28|10192.28|10196.94|10196.94|10196.94|10196.94|10192.28|10192.28|0
1643382700000|2022-01-28 15:11:40|10198.55|10198.55|10198.55|10198.55|10198.55|10198.55|10198.55|10198.55|0
1643382720000|2022-01-28 15:12:00|10197.46|10197.46|10197.46|10197.46|10199.06|10199.06|10197.46|10197.46|0
1643382730000|2022-01-28 15:12:10|10195.27|10195.27|10194.65|10194.65|10195.27|10195.27|10193.89|10193.89|0
1643382750000|2022-01-28 15:12:30|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|10196.26|0
1643382760000|2022-01-28 15:12:40|10196.98|10196.98|10197.71|10197.71|10197.71|10197.71|10196.98|10196.98|0
1643382780000|2022-01-28 15:13:00|10194.03|10194.03|10194.76|10194.76|10195.05|10195.05|10193.44|10193.44|0
1643382790000|2022-01-28 15:13:10|10195.63|10195.63|10184.93|10184.93|10195.63|10195.63|10184.93|10184.93|0
1643382800000|2022-01-28 15:13:20|10184.33|10184.33|10183.39|10183.39|10184.33|10184.33|10183.39|10183.39|0
1643382810000|2022-01-28 15:13:30|10183.1|10183.1|10179.42|10179.42|10183.1|10183.1|10179.42|10179.42|0
1643382830000|2022-01-28 15:13:50|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|0
1643382840000|2022-01-28 15:14:00|10176.76|10176.76|10180.86|10180.86|10180.86|10180.86|10176.76|10176.76|0
1643382850000|2022-01-28 15:14:10|10179.73|10179.73|10179.73|10179.73|10179.73|10179.73|10179.73|10179.73|0
1643382860000|2022-01-28 15:14:20|10178.13|10178.13|10178.13|10178.13|10178.13|10178.13|10178.13|10178.13|0
1643382910000|2022-01-28 15:15:10|10179.73|10179.73|10182.28|10182.28|10182.28|10182.28|10179.73|10179.73|0
1643382940000|2022-01-28 15:15:40|10182.57|10182.57|10184.18|10184.18|10184.18|10184.18|10182.57|10182.57|0
1643382950000|2022-01-28 15:15:50|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|10183.71|0
1643382960000|2022-01-28 15:16:00|10185.32|10185.32|10185.32|10185.32|10185.32|10185.32|10185.32|10185.32|0
1643383000000|2022-01-28 15:16:40|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|0
1643383010000|2022-01-28 15:16:50|10187.65|10187.65|10189.17|10189.17|10189.17|10189.17|10187.65|10187.65|0
1643383020000|2022-01-28 15:17:00|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|0
1643383040000|2022-01-28 15:17:20|10190.71|10190.71|10191.18|10191.18|10191.18|10191.18|10190.71|10190.71|0
1643383050000|2022-01-28 15:17:30|10194.4|10194.4|10194.87|10194.87|10194.87|10194.87|10194.4|10194.4|0
1643383060000|2022-01-28 15:17:40|10196.48|10196.48|10192.79|10192.79|10196.48|10196.48|10192.79|10192.79|0
1643383080000|2022-01-28 15:18:00|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|0
1643383090000|2022-01-28 15:18:10|10194.61|10194.61|10194.61|10194.61|10194.61|10194.61|10194.61|10194.61|0
1643383110000|2022-01-28 15:18:30|10195.08|10195.08|10196.69|10196.69|10196.69|10196.69|10195.08|10195.08|0
1643383130000|2022-01-28 15:18:50|10196.98|10196.98|10198.66|10198.66|10198.66|10198.66|10196.98|10196.98|0
1643383140000|2022-01-28 15:19:00|10199.39|10199.39|10200.84|10200.84|10200.84|10200.84|10199.39|10199.39|0
1643383160000|2022-01-28 15:19:20|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|10201.13|0
1643383170000|2022-01-28 15:19:30|10201.86|10201.86|10201.86|10201.86|10201.86|10201.86|10201.86|10201.86|0
1643383190000|2022-01-28 15:19:50|10205.07|10205.07|10210.35|10210.35|10210.35|10210.35|10205.07|10205.07|0
1643383210000|2022-01-28 15:20:10|10209.62|10209.62|10209.62|10209.62|10209.62|10209.62|10209.62|10209.62|0
1643383220000|2022-01-28 15:20:20|10208.01|10208.01|10206.4|10206.4|10208.01|10208.01|10206.4|10206.4|0
1643383250000|2022-01-28 15:20:50|10207.5|10207.5|10207.5|10207.5|10207.5|10207.5|10207.5|10207.5|0
1643383260000|2022-01-28 15:21:00|10209.69|10209.69|10210.41|10210.41|10210.41|10210.41|10209.69|10209.69|0
1643383290000|2022-01-28 15:21:30|10211.14|10211.14|10216.35|10216.35|10216.35|10216.35|10211.14|10211.14|0
1643383330000|2022-01-28 15:22:10|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|10217.44|0
1643383350000|2022-01-28 15:22:30|10215.84|10215.84|10212.19|10212.19|10215.84|10215.84|10212.19|10212.19|0
1643383360000|2022-01-28 15:22:40|10211.9|10211.9|10211.9|10211.9|10211.9|10211.9|10211.9|10211.9|0
1643383370000|2022-01-28 15:22:50|10211.43|10211.43|10211.14|10211.14|10211.43|10211.43|10211.14|10211.14|0
1643383380000|2022-01-28 15:23:00|10211.74|10211.74|10211.74|10211.74|10211.74|10211.74|10211.74|10211.74|0
1643383390000|2022-01-28 15:23:10|10212.84|10212.84|10212.84|10212.84|10212.84|10212.84|10212.84|10212.84|0
1643383420000|2022-01-28 15:23:40|10212.37|10212.37|10212.37|10212.37|10212.37|10212.37|10212.37|10212.37|0
1643383440000|2022-01-28 15:24:00|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|0
1643383450000|2022-01-28 15:24:10|10208.57|10208.57|10206.96|10206.96|10208.57|10208.57|10206.96|10206.96|0
1643383470000|2022-01-28 15:24:30|10208.57|10208.57|10209.53|10209.53|10211.14|10211.14|10208.57|10208.57|0
1643383480000|2022-01-28 15:24:40|10208.43|10208.43|10208.9|10208.9|10208.9|10208.9|10208.43|10208.43|0
1643383500000|2022-01-28 15:25:00|10210.51|10210.51|10210.51|10210.51|10210.51|10210.51|10210.51|10210.51|0
1643383510000|2022-01-28 15:25:10|10212.12|10212.12|10212.12|10212.12|10212.12|10212.12|10212.12|10212.12|0
1643383530000|2022-01-28 15:25:30|10212.72|10212.72|10212.72|10212.72|10212.72|10212.72|10212.72|10212.72|0
1643383550000|2022-01-28 15:25:50|10213.04|10213.04|10213.51|10213.51|10213.51|10213.51|10213.04|10213.04|0
1643383620000|2022-01-28 15:27:00|10213.04|10213.04|10210.75|10210.75|10213.04|10213.04|10210.75|10210.75|0
1643383630000|2022-01-28 15:27:10|10212.35|10212.35|10211.77|10211.77|10212.35|10212.35|10211.77|10211.77|0
1643383650000|2022-01-28 15:27:30|10211.3|10211.3|10208.02|10208.02|10211.3|10211.3|10208.02|10208.02|0
1643383670000|2022-01-28 15:27:50|10208.34|10208.34|10208.34|10208.34|10208.34|10208.34|10208.34|10208.34|0
1643383680000|2022-01-28 15:28:00|10206.73|10206.73|10206.73|10206.73|10206.73|10206.73|10206.73|10206.73|0
1643383690000|2022-01-28 15:28:10|10206.26|10206.26|10205.79|10205.79|10206.26|10206.26|10205.79|10205.79|0
1643383700000|2022-01-28 15:28:20|10205.07|10205.07|10201.85|10201.85|10205.07|10205.07|10201.85|10201.85|0
1643383710000|2022-01-28 15:28:30|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|0
1643383740000|2022-01-28 15:29:00|10199.35|10199.35|10199.35|10199.35|10199.35|10199.35|10199.35|10199.35|0
1643383770000|2022-01-28 15:29:30|10202.56|10202.56|10202.56|10202.56|10202.56|10202.56|10202.56|10202.56|0
1643383790000|2022-01-28 15:29:50|10201.98|10201.98|10202.71|10202.71|10202.71|10202.71|10201.98|10201.98|0
1643383800000|2022-01-28 15:30:00|10203.65|10203.65|10203.65|10203.65|10205.26|10205.26|10203.65|10203.65|0
1643383820000|2022-01-28 15:30:20|10202.04|10202.04|10200.43|10200.43|10202.04|10202.04|10200.43|10200.43|0
1643383830000|2022-01-28 15:30:30|10199.49|10199.49|10199.49|10199.49|10199.49|10199.49|10199.49|10199.49|0
1643383860000|2022-01-28 15:31:00|10200.62|10200.62|10200.62|10200.62|10200.62|10200.62|10200.62|10200.62|0
1643383870000|2022-01-28 15:31:10|10203.17|10203.17|10204.78|10204.78|10204.78|10204.78|10203.17|10203.17|0
1643383900000|2022-01-28 15:31:40|10203.68|10203.68|10203.68|10203.68|10203.68|10203.68|10203.68|10203.68|0
1643383920000|2022-01-28 15:32:00|10204|10204|10202.39|10202.39|10204|10204|10202.39|10202.39|0
1643383930000|2022-01-28 15:32:10|10204|10204|10202.2|10202.2|10204|10204|10202.2|10202.2|0
1643383940000|2022-01-28 15:32:20|10200.75|10200.75|10201.47|10201.47|10201.47|10201.47|10200.75|10200.75|0
1643383970000|2022-01-28 15:32:50|10201|10201|10201.22|10201.22|10201.22|10201.22|10200.28|10200.28|0
1643383980000|2022-01-28 15:33:00|10200.75|10200.75|10201.07|10201.07|10201.07|10201.07|10200.75|10200.75|0
1643383990000|2022-01-28 15:33:10|10199.61|10199.61|10199.43|10199.43|10199.61|10199.61|10198.85|10198.85|0
1643384000000|2022-01-28 15:33:20|10198.96|10198.96|10198.96|10198.96|10198.96|10198.96|10198.96|10198.96|0
1643384010000|2022-01-28 15:33:30|10199.43|10199.43|10199.43|10199.43|10199.43|10199.43|10199.43|10199.43|0
1643384030000|2022-01-28 15:33:50|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|10198.85|0
1643384040000|2022-01-28 15:34:00|10197.91|10197.91|10196.82|10196.82|10197.91|10197.91|10196.82|10196.82|0
1643384050000|2022-01-28 15:34:10|10195.21|10195.21|10196.82|10196.82|10196.82|10196.82|10195.21|10195.21|0
1643384060000|2022-01-28 15:34:20|10195.88|10195.88|10195.88|10195.88|10195.88|10195.88|10195.88|10195.88|0
1643384080000|2022-01-28 15:34:40|10192.66|10192.66|10192.66|10192.66|10192.66|10192.66|10192.66|10192.66|0
1643384100000|2022-01-28 15:35:00|10192.06|10192.06|10192.06|10192.06|10192.06|10192.06|10192.06|10192.06|0
1643384120000|2022-01-28 15:35:20|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|0
1643384130000|2022-01-28 15:35:30|10191.91|10191.91|10191.91|10191.91|10191.91|10191.91|10191.91|10191.91|0
1643384150000|2022-01-28 15:35:50|10190.3|10190.3|10187.24|10187.24|10190.3|10190.3|10187.24|10187.24|0
1643384160000|2022-01-28 15:36:00|10187.71|10187.71|10187.71|10187.71|10187.71|10187.71|10187.71|10187.71|0
1643384170000|2022-01-28 15:36:10|10186.25|10186.25|10186.25|10186.25|10186.25|10186.25|10186.25|10186.25|0
1643384210000|2022-01-28 15:36:50|10188.44|10188.44|10186.25|10186.25|10188.44|10188.44|10186.25|10186.25|0
1643384220000|2022-01-28 15:37:00|10185.65|10185.65|10189.3|10189.3|10189.3|10189.3|10185.65|10185.65|0
1643384230000|2022-01-28 15:37:10|10189.77|10189.77|10192.43|10192.43|10192.43|10192.43|10189.77|10189.77|0
1643384240000|2022-01-28 15:37:20|10194.03|10194.03|10195.64|10195.64|10195.64|10195.64|10194.03|10194.03|0
1643384250000|2022-01-28 15:37:30|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|0
1643384260000|2022-01-28 15:37:40|10196.89|10196.89|10196.57|10196.57|10196.89|10196.89|10196.57|10196.57|0
1643384270000|2022-01-28 15:37:50|10195.61|10195.61|10194.65|10194.65|10195.61|10195.61|10194.65|10194.65|0
1643384290000|2022-01-28 15:38:10|10195.85|10195.85|10195.85|10195.85|10195.85|10195.85|10195.85|10195.85|0
1643384410000|2022-01-28 15:40:10|10197.26|10197.26|10196.94|10196.94|10197.26|10197.26|10196.94|10196.94|0
1643384420000|2022-01-28 15:40:20|10196.47|10196.47|10194.39|10194.39|10196.47|10196.47|10194.39|10194.39|0
1643384430000|2022-01-28 15:40:30|10193.81|10193.81|10192.71|10192.71|10193.81|10193.81|10192.71|10192.71|0
1643384440000|2022-01-28 15:40:40|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|0
1643384460000|2022-01-28 15:41:00|10196.87|10196.87|10196.87|10196.87|10196.87|10196.87|10196.87|10196.87|0
1643384480000|2022-01-28 15:41:20|10197.6|10197.6|10197.6|10197.6|10197.6|10197.6|10197.6|10197.6|0
1643384500000|2022-01-28 15:41:40|10195.99|10195.99|10195.99|10195.99|10195.99|10195.99|10195.52|10195.52|0
1643384540000|2022-01-28 15:42:20|10194.38|10194.38|10194.38|10194.38|10194.38|10194.38|10193.65|10193.65|0
1643384560000|2022-01-28 15:42:40|10192.77|10192.77|10190.23|10190.23|10192.77|10192.77|10190.23|10190.23|0
1643384570000|2022-01-28 15:42:50|10189.35|10189.35|10189.35|10189.35|10189.35|10189.35|10189.35|10189.35|0
1643384590000|2022-01-28 15:43:10|10187.9|10187.9|10188.99|10188.99|10188.99|10188.99|10187.9|10187.9|0
1643384600000|2022-01-28 15:43:20|10190.45|10190.45|10190.45|10190.45|10190.45|10190.45|10190.45|10190.45|0
1643384610000|2022-01-28 15:43:30|10188.26|10188.26|10189.35|10189.35|10189.35|10189.35|10188.26|10188.26|0
1643384630000|2022-01-28 15:43:50|10187.75|10187.75|10184.84|10184.84|10187.75|10187.75|10184.84|10184.84|0
1643384640000|2022-01-28 15:44:00|10183.23|10183.23|10181.04|10181.04|10183.23|10183.23|10181.04|10181.04|0
1643384650000|2022-01-28 15:44:10|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|10182.13|0
1643384680000|2022-01-28 15:44:40|10179.88|10179.88|10179.88|10179.88|10179.88|10179.88|10179.88|10179.88|0
1643384700000|2022-01-28 15:45:00|10183.1|10183.1|10181.49|10181.49|10183.1|10183.1|10181.49|10181.49|0
1643384710000|2022-01-28 15:45:10|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|10184.7|0
1643384740000|2022-01-28 15:45:40|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|10184.23|0
1643384750000|2022-01-28 15:45:50|10182.04|10182.04|10182.04|10182.04|10182.04|10182.04|10182.04|10182.04|0
1643384760000|2022-01-28 15:46:00|10181.17|10181.17|10182.22|10182.22|10182.22|10182.22|10181.17|10181.17|0
1643384770000|2022-01-28 15:46:10|10182.8|10182.8|10183.56|10183.56|10183.56|10183.56|10182.8|10182.8|0
1643384780000|2022-01-28 15:46:20|10183.85|10183.85|10185.46|10185.46|10185.46|10185.46|10183.85|10183.85|0
1643384790000|2022-01-28 15:46:30|10186.33|10186.33|10186.33|10186.33|10186.33|10186.33|10186.33|10186.33|0
1643384820000|2022-01-28 15:47:00|10187.94|10187.94|10190.86|10190.86|10190.86|10190.86|10187.94|10187.94|0
1643384830000|2022-01-28 15:47:10|10190.13|10190.13|10198|10198|10198|10198|10190.13|10190.13|0
1643384840000|2022-01-28 15:47:20|10199.6|10199.6|10200.07|10200.07|10200.07|10200.07|10199.6|10199.6|0
1643384850000|2022-01-28 15:47:30|10199.75|10199.75|10199.75|10199.75|10199.75|10199.75|10199.75|10199.75|0
1643384880000|2022-01-28 15:48:00|10201.36|10201.36|10202.56|10202.56|10202.56|10202.56|10201.36|10201.36|0
1643384890000|2022-01-28 15:48:10|10202.09|10202.09|10202.09|10202.09|10202.09|10202.09|10202.09|10202.09|0
1643384900000|2022-01-28 15:48:20|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|0
1643384910000|2022-01-28 15:48:30|10200.27|10200.27|10196.87|10196.87|10200.27|10200.27|10196.87|10196.87|0
1643384930000|2022-01-28 15:48:50|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|0
1643384960000|2022-01-28 15:49:20|10198.01|10198.01|10200.67|10200.67|10200.67|10200.67|10198.01|10198.01|0
1643384970000|2022-01-28 15:49:30|10202.28|10202.28|10203.94|10203.94|10203.94|10203.94|10202.28|10202.28|0
1643384980000|2022-01-28 15:49:40|10207.16|10207.16|10205.55|10205.55|10207.16|10207.16|10205.55|10205.55|0
1643384990000|2022-01-28 15:49:50|10206.28|10206.28|10207.48|10207.48|10207.48|10207.48|10206.28|10206.28|0
1643385010000|2022-01-28 15:50:10|10207.95|10207.95|10211.16|10211.16|10211.16|10211.16|10207.95|10207.95|0
1643385030000|2022-01-28 15:50:30|10212.13|10212.13|10214.6|10214.6|10214.6|10214.6|10212.13|10212.13|0
1643385060000|2022-01-28 15:51:00|10213|10213|10210.3|10210.3|10213|10213|10210.3|10210.3|0
1643385120000|2022-01-28 15:52:00|10212.56|10212.56|10211.98|10211.98|10212.56|10212.56|10211.98|10211.98|0
1643385130000|2022-01-28 15:52:10|10213.58|10213.58|10213.58|10213.58|10213.58|10213.58|10213.58|10213.58|0
1643385160000|2022-01-28 15:52:40|10215.19|10215.19|10215.92|10215.92|10215.92|10215.92|10215.19|10215.19|0
1643385170000|2022-01-28 15:52:50|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|0
1643385180000|2022-01-28 15:53:00|10217.23|10217.23|10216.1|10216.1|10217.23|10217.23|10216.1|10216.1|0
1643385190000|2022-01-28 15:53:10|10217.04|10217.04|10217.33|10217.33|10217.33|10217.33|10217.04|10217.04|0
1643385200000|2022-01-28 15:53:20|10218.43|10218.43|10218.43|10218.43|10218.43|10218.43|10218.43|10218.43|0
1643385220000|2022-01-28 15:53:40|10218.75|10218.75|10218.75|10218.75|10218.75|10218.75|10218.75|10218.75|0
1643385230000|2022-01-28 15:53:50|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|0
1643385270000|2022-01-28 15:54:30|10221.08|10221.08|10221.08|10221.08|10221.08|10221.08|10221.08|10221.08|0
1643385280000|2022-01-28 15:54:40|10220.79|10220.79|10221.37|10221.37|10221.37|10221.37|10220.79|10220.79|0
1643385300000|2022-01-28 15:55:00|10222.47|10222.47|10222.94|10222.94|10222.94|10222.94|10222.47|10222.47|0
1643385310000|2022-01-28 15:55:10|10224.55|10224.55|10224.55|10224.55|10224.55|10224.55|10224.55|10224.55|0
1643385330000|2022-01-28 15:55:30|10225.64|10225.64|10225.64|10225.64|10225.64|10225.64|10225.64|10225.64|0
1643385340000|2022-01-28 15:55:40|10226.84|10226.84|10228.45|10228.45|10228.45|10228.45|10226.84|10226.84|0
1643385350000|2022-01-28 15:55:50|10229.18|10229.18|10230.78|10230.78|10230.78|10230.78|10229.18|10229.18|0
1643385360000|2022-01-28 15:56:00|10231.88|10231.88|10231.88|10231.88|10231.88|10231.88|10231.88|10231.88|0
1643385370000|2022-01-28 15:56:10|10230.78|10230.78|10230.78|10230.78|10230.78|10230.78|10230.78|10230.78|0
1643385390000|2022-01-28 15:56:30|10229.18|10229.18|10229.18|10229.18|10229.18|10229.18|10229.18|10229.18|0
1643385420000|2022-01-28 15:57:00|10230.27|10230.27|10230.27|10230.27|10230.27|10230.27|10230.27|10230.27|0
1643385430000|2022-01-28 15:57:10|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|10229.54|0
1643385450000|2022-01-28 15:57:30|10230.67|10230.67|10234.42|10234.42|10234.42|10234.42|10230.67|10230.67|0
1643385460000|2022-01-28 15:57:40|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|0
1643385470000|2022-01-28 15:57:50|10234.42|10234.42|10234.42|10234.42|10234.42|10234.42|10234.42|10234.42|0
1643385500000|2022-01-28 15:58:20|10232.81|10232.81|10232.81|10232.81|10232.81|10232.81|10232.81|10232.81|0
1643385510000|2022-01-28 15:58:30|10232.34|10232.34|10232.34|10232.34|10232.34|10232.34|10232.34|10232.34|0
1643385520000|2022-01-28 15:58:40|10231.87|10231.87|10232.13|10232.13|10232.13|10232.13|10231.4|10231.4|0
1643385530000|2022-01-28 15:58:50|10231.53|10231.53|10229.19|10229.19|10231.53|10231.53|10229.19|10229.19|0
1643385540000|2022-01-28 15:59:00|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|0
1643385550000|2022-01-28 15:59:10|10230.94|10230.94|10230.94|10230.94|10230.94|10230.94|10230.94|10230.94|0
1643385600000|2022-01-28 16:00:00|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|10232.54|0
1643385610000|2022-01-28 16:00:10|10230.94|10230.94|10230.94|10230.94|10230.94|10230.94|10230.94|10230.94|0
1643385640000|2022-01-28 16:00:40|10229.48|10229.48|10227.37|10227.37|10229.48|10229.48|10227.37|10227.37|0
1643385650000|2022-01-28 16:00:50|10228.1|10228.1|10227.63|10227.63|10228.1|10228.1|10227.63|10227.63|0
1643385670000|2022-01-28 16:01:10|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|0
1643385680000|2022-01-28 16:01:20|10226.87|10226.87|10226.87|10226.87|10226.87|10226.87|10226.87|10226.87|0
1643385690000|2022-01-28 16:01:30|10225.77|10225.77|10225.77|10225.77|10225.77|10225.77|10225.77|10225.77|0
1643385710000|2022-01-28 16:01:50|10224.16|10224.16|10222.26|10222.26|10224.16|10224.16|10222.26|10222.26|0
1643385720000|2022-01-28 16:02:00|10221.54|10221.54|10222.01|10222.01|10222.01|10222.01|10221.54|10221.54|0
1643385730000|2022-01-28 16:02:10|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|0
1643385740000|2022-01-28 16:02:20|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|10220.44|0
1643385770000|2022-01-28 16:02:50|10220.73|10220.73|10220|10220|10220.73|10220.73|10220|10220|0
1643385780000|2022-01-28 16:03:00|10223.22|10223.22|10224.82|10224.82|10226.43|10226.43|10223.22|10223.22|0
1643385790000|2022-01-28 16:03:10|10224.22|10224.22|10224.22|10224.22|10224.22|10224.22|10224.22|10224.22|0
1643385840000|2022-01-28 16:04:00|10223.75|10223.75|10223.75|10223.75|10223.75|10223.75|10223.75|10223.75|0
1643385850000|2022-01-28 16:04:10|10224.48|10224.48|10224.48|10224.48|10224.48|10224.48|10224.48|10224.48|0
1643385860000|2022-01-28 16:04:20|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|10225.08|0
1643385890000|2022-01-28 16:04:50|10224.32|10224.32|10224.32|10224.32|10224.32|10224.32|10224.32|10224.32|0
1643385900000|2022-01-28 16:05:00|10223.85|10223.85|10223.85|10223.85|10223.85|10223.85|10223.85|10223.85|0
1643385920000|2022-01-28 16:05:20|10223.12|10223.12|10223.12|10223.12|10223.12|10223.12|10223.12|10223.12|0
1643385960000|2022-01-28 16:06:00|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|0
1643385990000|2022-01-28 16:06:30|10223.12|10223.12|10229.58|10229.58|10229.58|10229.58|10223.12|10223.12|0
1643386010000|2022-01-28 16:06:50|10228.48|10228.48|10228.48|10228.48|10228.48|10228.48|10228.48|10228.48|0
1643386030000|2022-01-28 16:07:10|10227.75|10227.75|10228.22|10228.22|10228.22|10228.22|10227.75|10227.75|0
1643386040000|2022-01-28 16:07:20|10229.35|10229.35|10229.35|10229.35|10229.35|10229.35|10229.35|10229.35|0
1643386080000|2022-01-28 16:08:00|10228.77|10228.77|10228.77|10228.77|10228.77|10228.77|10228.77|10228.77|0
1643386090000|2022-01-28 16:08:10|10230.22|10230.22|10230.22|10230.22|10230.22|10230.22|10230.22|10230.22|0
1643386110000|2022-01-28 16:08:30|10228.62|10228.62|10228.62|10228.62|10228.62|10228.62|10228.62|10228.62|0
1643386130000|2022-01-28 16:08:50|10229.34|10229.34|10230.48|10230.48|10230.48|10230.48|10228.87|10228.87|0
1643386140000|2022-01-28 16:09:00|10230.77|10230.77|10231.64|10231.64|10231.64|10231.64|10230.77|10230.77|0
1643386190000|2022-01-28 16:09:50|10231.06|10231.06|10231.06|10231.06|10231.06|10231.06|10231.06|10231.06|0
1643386220000|2022-01-28 16:10:20|10232.67|10232.67|10232.67|10232.67|10232.67|10232.67|10232.67|10232.67|0
1643386230000|2022-01-28 16:10:30|10232.96|10232.96|10233.25|10233.25|10233.25|10233.25|10232.96|10232.96|0
1643386260000|2022-01-28 16:11:00|10233.72|10233.72|10234.48|10234.48|10234.48|10234.48|10233.72|10233.72|0
1643386270000|2022-01-28 16:11:10|10234.95|10234.95|10234.95|10234.95|10234.95|10234.95|10234.95|10234.95|0
1643386310000|2022-01-28 16:11:50|10236.56|10236.56|10236.56|10236.56|10236.56|10236.56|10236.56|10236.56|0
1643386320000|2022-01-28 16:12:00|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|10237.14|0
1643386330000|2022-01-28 16:12:10|10238.75|10238.75|10240.35|10240.35|10240.35|10240.35|10238.75|10238.75|0
1643386340000|2022-01-28 16:12:20|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|10241.76|0
1643386360000|2022-01-28 16:12:40|10241.16|10241.16|10241.16|10241.16|10241.16|10241.16|10241.16|10241.16|0
1643386370000|2022-01-28 16:12:50|10241.63|10241.63|10241.63|10241.63|10241.63|10241.63|10241.63|10241.63|0
1643386380000|2022-01-28 16:13:00|10243.24|10243.24|10243.24|10243.24|10243.24|10243.24|10243.24|10243.24|0
1643386390000|2022-01-28 16:13:10|10243.53|10243.53|10243.82|10243.82|10243.82|10243.82|10243.53|10243.53|0
1643386410000|2022-01-28 16:13:30|10242.21|10242.21|10242.21|10242.21|10242.21|10242.21|10242.21|10242.21|0
1643386440000|2022-01-28 16:14:00|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|10240.61|0
1643386450000|2022-01-28 16:14:10|10241.33|10241.33|10241.33|10241.33|10241.33|10241.33|10241.33|10241.33|0
1643386460000|2022-01-28 16:14:20|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|10241.93|0
1643386470000|2022-01-28 16:14:30|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|0
1643386490000|2022-01-28 16:14:50|10241.93|10241.93|10244.67|10244.67|10244.67|10244.67|10241.93|10241.93|0
1643386500000|2022-01-28 16:15:00|10246.27|10246.27|10246.12|10246.12|10246.74|10246.74|10245.65|10245.65|0
1643386510000|2022-01-28 16:15:10|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|0
1643386520000|2022-01-28 16:15:20|10243.93|10243.93|10243.93|10243.93|10243.93|10243.93|10243.93|10243.93|0
1643386530000|2022-01-28 16:15:30|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|10245.02|0
1643386540000|2022-01-28 16:15:40|10245.49|10245.49|10245.96|10245.96|10245.96|10245.96|10245.49|10245.49|0
1643386550000|2022-01-28 16:15:50|10246.9|10246.9|10246.9|10246.9|10246.9|10246.9|10246.9|10246.9|0
1643386560000|2022-01-28 16:16:00|10247.63|10247.63|10247.63|10247.63|10247.63|10247.63|10247.63|10247.63|0
1643386570000|2022-01-28 16:16:10|10248.35|10248.35|10249.96|10249.96|10249.96|10249.96|10248.35|10248.35|0
1643386610000|2022-01-28 16:16:50|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|0
1643386620000|2022-01-28 16:17:00|10251.67|10251.67|10251.67|10251.67|10251.67|10251.67|10251.67|10251.67|0
1643386630000|2022-01-28 16:17:10|10251.38|10251.38|10251.38|10251.38|10251.38|10251.38|10251.38|10251.38|0
1643386640000|2022-01-28 16:17:20|10251.7|10251.7|10251.7|10251.7|10251.7|10251.7|10251.7|10251.7|0
1643386650000|2022-01-28 16:17:30|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|10251.06|0
1643386660000|2022-01-28 16:17:40|10251.53|10251.53|10251.53|10251.53|10251.53|10251.53|10251.53|10251.53|0
1643386680000|2022-01-28 16:18:00|10251.06|10251.06|10250.77|10250.77|10251.06|10251.06|10250.77|10250.77|0
1643386690000|2022-01-28 16:18:10|10252.38|10252.38|10252.38|10252.38|10252.38|10252.38|10252.38|10252.38|0
1643386700000|2022-01-28 16:18:20|10252.96|10252.96|10252.67|10252.67|10253.25|10253.25|10252.67|10252.67|0
1643386730000|2022-01-28 16:18:50|10252.38|10252.38|10252.38|10252.38|10252.38|10252.38|10252.38|10252.38|0
1643386740000|2022-01-28 16:19:00|10252.96|10252.96|10253.25|10253.25|10253.25|10253.25|10252.96|10252.96|0
1643386760000|2022-01-28 16:19:20|10253.72|10253.72|10253.72|10253.72|10253.72|10253.72|10253.72|10253.72|0
1643386790000|2022-01-28 16:19:50|10254.32|10254.32|10254.32|10254.32|10254.32|10254.32|10254.32|10254.32|0
1643386800000|2022-01-28 16:20:00|10255.93|10255.93|10259.49|10259.49|10262.03|10262.03|10255.93|10255.93|0
1643386810000|2022-01-28 16:20:10|10260.21|10260.21|10261.82|10261.82|10261.82|10261.82|10260.21|10260.21|0
1643386840000|2022-01-28 16:20:40|10260.73|10260.73|10260.73|10260.73|10260.73|10260.73|10260.73|10260.73|0
1643386850000|2022-01-28 16:20:50|10259.63|10259.63|10258.02|10258.02|10259.63|10259.63|10258.02|10258.02|0
1643386860000|2022-01-28 16:21:00|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|0
1643386870000|2022-01-28 16:21:10|10258.51|10258.51|10258.51|10258.51|10258.51|10258.51|10258.51|10258.51|0
1643386920000|2022-01-28 16:22:00|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|10257.93|0
1643386940000|2022-01-28 16:22:20|10258.22|10258.22|10258.22|10258.22|10258.51|10258.51|10258.22|10258.22|0
1643386970000|2022-01-28 16:22:50|10256.61|10256.61|10256.61|10256.61|10256.61|10256.61|10256.61|10256.61|0
1643386980000|2022-01-28 16:23:00|10258.22|10258.22|10257.28|10257.28|10258.22|10258.22|10257.28|10257.28|0
1643386990000|2022-01-28 16:23:10|10256.81|10256.81|10256.81|10256.81|10256.81|10256.81|10256.81|10256.81|0
1643387010000|2022-01-28 16:23:30|10256.34|10256.34|10256.34|10256.34|10256.34|10256.34|10256.34|10256.34|0
1643387020000|2022-01-28 16:23:40|10256.63|10256.63|10256.34|10256.34|10256.63|10256.63|10256.34|10256.34|0
1643387070000|2022-01-28 16:24:30|10257.28|10257.28|10257.28|10257.28|10257.28|10257.28|10257.28|10257.28|0
1643387080000|2022-01-28 16:24:40|10256.55|10256.55|10255.82|10255.82|10256.55|10256.55|10255.82|10255.82|0
1643387110000|2022-01-28 16:25:10|10256.29|10256.29|10257.9|10257.9|10257.9|10257.9|10256.29|10256.29|0
1643387120000|2022-01-28 16:25:20|10258.37|10258.37|10258.84|10258.84|10258.84|10258.84|10258.37|10258.37|0
1643387140000|2022-01-28 16:25:40|10258.55|10258.55|10258.84|10258.84|10258.84|10258.84|10258.55|10258.55|0
1643387160000|2022-01-28 16:26:00|10259.93|10259.93|10260.66|10260.66|10260.66|10260.66|10259.93|10259.93|0
1643387170000|2022-01-28 16:26:10|10262.27|10262.27|10262.56|10262.56|10262.56|10262.56|10262.27|10262.27|0
1643387180000|2022-01-28 16:26:20|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|0
1643387200000|2022-01-28 16:26:40|10265.78|10265.78|10265.78|10265.78|10265.78|10265.78|10265.78|10265.78|0
1643387210000|2022-01-28 16:26:50|10265.31|10265.31|10266.91|10266.91|10266.91|10266.91|10265.31|10265.31|0
1643387220000|2022-01-28 16:27:00|10266.44|10266.44|10265.13|10265.13|10266.44|10266.44|10264.84|10264.84|0
1643387230000|2022-01-28 16:27:10|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|0
1643387250000|2022-01-28 16:27:30|10266.07|10266.07|10266.07|10266.07|10266.07|10266.07|10266.07|10266.07|0
1643387260000|2022-01-28 16:27:40|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|10265.75|0
1643387280000|2022-01-28 16:28:00|10267.35|10267.35|10267.35|10267.35|10267.35|10267.35|10267.35|10267.35|0
1643387290000|2022-01-28 16:28:10|10268.08|10268.08|10265.38|10265.38|10268.08|10268.08|10265.38|10265.38|0
1643387330000|2022-01-28 16:28:50|10264.74|10264.74|10262.97|10262.97|10264.74|10264.74|10262.97|10262.97|0
1643387340000|2022-01-28 16:29:00|10264.06|10264.06|10264.99|10264.99|10264.99|10264.99|10263.06|10263.06|0
1643387350000|2022-01-28 16:29:10|10263.38|10263.38|10264.1|10264.1|10264.56|10264.56|10263.38|10263.38|0
1643387370000|2022-01-28 16:29:30|10265.7|10265.7|10265.45|10265.45|10265.7|10265.7|10263.84|10263.84|0
1643387380000|2022-01-28 16:29:40|10263.84|10263.84|10260.63|10260.63|10263.84|10263.84|10260.63|10260.63|0
1643387390000|2022-01-28 16:29:50|10262.09|10262.09|10264.51|10264.51|10264.51|10264.51|10258.64|10258.64|0
1643616900000|2022-01-31 08:15:00|10318.94|10318.94|10318.94|10318.94|10318.94|10318.94|10318.94|10318.94|0
1643616920000|2022-01-31 08:15:20|10318.47|10318.47|10324.31|10324.31|10324.31|10324.31|10318.47|10318.47|0
1643616930000|2022-01-31 08:15:30|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|10325.51|0
1643616950000|2022-01-31 08:15:50|10328.73|10328.73|10329.33|10329.33|10329.33|10329.33|10328.73|10328.73|0
1643617010000|2022-01-31 08:16:50|10334.15|10334.15|10334.15|10334.15|10334.15|10334.15|10334.15|10334.15|0
1643617020000|2022-01-31 08:17:00|10333.55|10333.55|10330.34|10330.34|10333.55|10333.55|10330.34|10330.34|0
1643617030000|2022-01-31 08:17:10|10331.94|10331.94|10328.73|10328.73|10331.94|10331.94|10328.73|10328.73|0
1643617040000|2022-01-31 08:17:20|10328|10328|10330.63|10330.63|10330.63|10330.63|10325.81|10325.81|0
1643617060000|2022-01-31 08:17:40|10329.54|10329.54|10328.81|10328.81|10329.54|10329.54|10325.59|10325.59|0
1643617070000|2022-01-31 08:17:50|10325.59|10325.59|10325.59|10325.59|10325.59|10325.59|10325.59|10325.59|0
1643617080000|2022-01-31 08:18:00|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|0
1643617090000|2022-01-31 08:18:10|10321.44|10321.44|10315.82|10315.82|10321.44|10321.44|10315.82|10315.82|0
1643617130000|2022-01-31 08:18:50|10317.43|10317.43|10321.19|10321.19|10321.19|10321.19|10317.43|10317.43|0
1643617160000|2022-01-31 08:19:20|10322.8|10322.8|10322.8|10322.8|10322.8|10322.8|10322.8|10322.8|0
1643617200000|2022-01-31 08:20:00|10322.22|10322.22|10319.51|10319.51|10322.22|10322.22|10319.51|10319.51|0
1643617210000|2022-01-31 08:20:10|10312.81|10312.81|10309.01|10309.01|10312.81|10312.81|10309.01|10309.01|0
1643617220000|2022-01-31 08:20:20|10305.23|10305.23|10301.12|10301.12|10305.23|10305.23|10300.54|10300.54|0
1643617240000|2022-01-31 08:20:40|10301.72|10301.72|10302.81|10302.81|10303.91|10303.91|10301.72|10301.72|0
1643617250000|2022-01-31 08:20:50|10303.28|10303.28|10301.67|10301.67|10303.28|10303.28|10301.67|10301.67|0
1643617260000|2022-01-31 08:21:00|10303.28|10303.28|10303.28|10303.28|10303.28|10303.28|10303.28|10303.28|0
1643617270000|2022-01-31 08:21:10|10306.5|10306.5|10311.32|10311.32|10311.32|10311.32|10306.5|10306.5|0
1643617280000|2022-01-31 08:21:20|10309.72|10309.72|10309.72|10309.72|10309.72|10309.72|10309.72|10309.72|0
1643617290000|2022-01-31 08:21:30|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|0
1643617300000|2022-01-31 08:21:40|10316.79|10316.79|10317.8|10317.8|10317.8|10317.8|10313.58|10313.58|0
1643617310000|2022-01-31 08:21:50|10316.4|10316.4|10318|10318|10319.61|10319.61|10316.4|10316.4|0
1643617320000|2022-01-31 08:22:00|10319.61|10319.61|10316.4|10316.4|10319.61|10319.61|10316.4|10316.4|0
1643617390000|2022-01-31 08:23:10|10324.44|10324.44|10325.16|10325.16|10325.16|10325.16|10324.44|10324.44|0
1643617400000|2022-01-31 08:23:20|10323.71|10323.71|10324.18|10324.18|10325.12|10325.12|10323.71|10323.71|0
1643617410000|2022-01-31 08:23:30|10324.78|10324.78|10324.78|10324.78|10325.38|10325.38|10324.78|10324.78|0
1643617420000|2022-01-31 08:23:40|10324.18|10324.18|10324.78|10324.78|10324.78|10324.78|10324.18|10324.18|0
1643617430000|2022-01-31 08:23:50|10328.42|10328.42|10328.42|10328.42|10328.42|10328.42|10328.42|10328.42|0
1643617440000|2022-01-31 08:24:00|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|0
1643617460000|2022-01-31 08:24:20|10330.02|10330.02|10330.02|10330.02|10330.02|10330.02|10330.02|10330.02|0
1643617500000|2022-01-31 08:25:00|10326.81|10326.81|10326.81|10326.81|10326.81|10326.81|10326.81|10326.81|0
1643617520000|2022-01-31 08:25:20|10326.08|10326.08|10326.08|10326.08|10326.08|10326.08|10326.08|10326.08|0
1643617540000|2022-01-31 08:25:40|10324.2|10324.2|10324.2|10324.2|10324.2|10324.2|10324.2|10324.2|0
1643617550000|2022-01-31 08:25:50|10322.75|10322.75|10322.75|10322.75|10322.75|10322.75|10322.75|10322.75|0
1643617560000|2022-01-31 08:26:00|10322.15|10322.15|10322.15|10322.15|10322.15|10322.15|10322.15|10322.15|0
1643617660000|2022-01-31 08:27:40|10322.75|10322.75|10322.15|10322.15|10322.75|10322.75|10322.15|10322.15|0
1643617680000|2022-01-31 08:28:00|10324.5|10324.5|10324.5|10324.5|10324.5|10324.5|10324.5|10324.5|0
1643617700000|2022-01-31 08:28:20|10318.06|10318.06|10321.28|10321.28|10321.28|10321.28|10318.06|10318.06|0
1643617740000|2022-01-31 08:29:00|10319.67|10319.67|10319.67|10319.67|10319.67|10319.67|10319.67|10319.67|0
1643617790000|2022-01-31 08:29:50|10320.87|10320.87|10324.25|10324.25|10324.25|10324.25|10320.87|10320.87|0
1643617800000|2022-01-31 08:30:00|10321.03|10321.03|10321.03|10321.03|10321.03|10321.03|10321.03|10321.03|0
1643617810000|2022-01-31 08:30:10|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|0
1643617880000|2022-01-31 08:31:20|10316.62|10316.62|10316.62|10316.62|10316.62|10316.62|10316.62|10316.62|0
1643617890000|2022-01-31 08:31:30|10314.74|10314.74|10311.86|10311.86|10314.74|10314.74|10311.83|10311.83|0
1643617900000|2022-01-31 08:31:40|10312.46|10312.46|10312.46|10312.46|10312.46|10312.46|10312.46|10312.46|0
1643617930000|2022-01-31 08:32:10|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|10314.64|0
1643617980000|2022-01-31 08:33:00|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|10313.51|0
1643618090000|2022-01-31 08:34:50|10315.12|10315.12|10315.12|10315.12|10315.12|10315.12|10315.12|10315.12|0
1643618100000|2022-01-31 08:35:00|10318.41|10318.41|10319.14|10319.14|10319.14|10319.14|10318.41|10318.41|0
1643618110000|2022-01-31 08:35:10|10320.75|10320.75|10320.75|10320.75|10320.75|10320.75|10320.75|10320.75|0
1643618120000|2022-01-31 08:35:20|10321.47|10321.47|10321.47|10321.47|10321.47|10321.47|10321.47|10321.47|0
1643618160000|2022-01-31 08:36:00|10318.26|10318.26|10318.26|10318.26|10318.26|10318.26|10318.26|10318.26|0
1643618190000|2022-01-31 08:36:30|10323.08|10323.08|10318.26|10318.26|10323.08|10323.08|10318.26|10318.26|0
1643618210000|2022-01-31 08:36:50|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|0
1643618230000|2022-01-31 08:37:10|10321.18|10321.18|10321.18|10321.18|10321.18|10321.18|10321.18|10321.18|0
1643618250000|2022-01-31 08:37:30|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|0
1643618270000|2022-01-31 08:37:50|10333.36|10333.36|10331.12|10331.12|10333.36|10333.36|10331.12|10331.12|0
1643618290000|2022-01-31 08:38:10|10331.59|10331.59|10331.59|10331.59|10331.59|10331.59|10331.59|10331.59|0
1643618300000|2022-01-31 08:38:20|10332.23|10332.23|10330.95|10330.95|10332.23|10332.23|10330.95|10330.95|0
1643618330000|2022-01-31 08:38:50|10332.23|10332.23|10332.55|10332.55|10334.48|10334.48|10332.23|10332.23|0
1643618340000|2022-01-31 08:39:00|10331.14|10331.14|10331.14|10331.14|10331.14|10331.14|10331.14|10331.14|0
1643618350000|2022-01-31 08:39:10|10337.57|10337.57|10337.57|10337.57|10337.57|10337.57|10337.57|10337.57|0
1643618440000|2022-01-31 08:40:40|10338.04|10338.04|10338.04|10338.04|10338.04|10338.04|10338.04|10338.04|0
1643618470000|2022-01-31 08:41:10|10336.44|10336.44|10336.44|10336.44|10336.44|10336.44|10336.44|10336.44|0
1643618490000|2022-01-31 08:41:30|10335.84|10335.84|10335.84|10335.84|10335.84|10335.84|10335.84|10335.84|0
1643618500000|2022-01-31 08:41:40|10337.87|10337.87|10337.87|10337.87|10337.87|10337.87|10337.87|10337.87|0
1643618570000|2022-01-31 08:42:50|10339.75|10339.75|10336.53|10336.53|10339.75|10339.75|10336.53|10336.53|0
1643618590000|2022-01-31 08:43:10|10334.34|10334.34|10335.43|10335.43|10335.43|10335.43|10334.34|10334.34|0
1643618650000|2022-01-31 08:44:10|10340.26|10340.26|10346.54|10346.54|10346.54|10346.54|10340.26|10340.26|0
1643618660000|2022-01-31 08:44:20|10347.01|10347.01|10347.59|10347.59|10347.59|10347.59|10345.4|10345.4|0
1643618680000|2022-01-31 08:44:40|10348.53|10348.53|10348.53|10348.53|10348.53|10348.53|10348.53|10348.53|0
1643618700000|2022-01-31 08:45:00|10349.69|10349.69|10349.69|10349.69|10349.69|10349.69|10349.69|10349.69|0
1643618720000|2022-01-31 08:45:20|10357.73|10357.73|10359.29|10359.29|10359.29|10359.29|10357.41|10357.41|0
1643618780000|2022-01-31 08:46:20|10360.57|10360.57|10360.57|10360.57|10360.89|10360.89|10360.57|10360.57|0
1643618800000|2022-01-31 08:46:40|10361.53|10361.53|10361.53|10361.53|10361.53|10361.53|10361.53|10361.53|0
1643618840000|2022-01-31 08:47:20|10359.93|10359.93|10359.93|10359.93|10359.93|10359.93|10359.93|10359.93|0
1643618900000|2022-01-31 08:48:20|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|0
1643618950000|2022-01-31 08:49:10|10362.43|10362.43|10362.43|10362.43|10362.43|10362.43|10362.43|10362.43|0
1643618960000|2022-01-31 08:49:20|10364.17|10364.17|10367.39|10367.39|10367.39|10367.39|10364.17|10364.17|0
1643618970000|2022-01-31 08:49:30|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|0
1643619000000|2022-01-31 08:50:00|10370.15|10370.15|10374.06|10374.06|10374.06|10374.06|10370.15|10370.15|0
1643619010000|2022-01-31 08:50:10|10378.89|10378.89|10381.59|10381.59|10381.59|10381.59|10378.89|10378.89|0
1643619020000|2022-01-31 08:50:20|10379.98|10379.98|10379.98|10379.98|10379.98|10379.98|10379.98|10379.98|0
1643619030000|2022-01-31 08:50:30|10379.51|10379.51|10379.51|10379.51|10379.51|10379.51|10379.51|10379.51|0
1643619060000|2022-01-31 08:51:00|10376.3|10376.3|10377.91|10377.91|10377.91|10377.91|10376.3|10376.3|0
1643619100000|2022-01-31 08:51:40|10378.85|10378.85|10375.63|10375.63|10378.85|10378.85|10375.63|10375.63|0
1643619110000|2022-01-31 08:51:50|10374.53|10374.53|10372.41|10372.41|10374.53|10374.53|10371.32|10371.32|0
1643619230000|2022-01-31 08:53:50|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|0
1643619260000|2022-01-31 08:54:20|10378.85|10378.85|10378.85|10378.85|10378.85|10378.85|10378.85|10378.85|0
1643619300000|2022-01-31 08:55:00|10377.91|10377.91|10375.7|10375.7|10377.91|10377.91|10375.7|10375.7|0
1643619310000|2022-01-31 08:55:10|10374.6|10374.6|10374.6|10374.6|10374.6|10374.6|10374.6|10374.6|0
1643619430000|2022-01-31 08:57:10|10370.72|10370.72|10372.32|10372.32|10372.32|10372.32|10370.72|10370.72|0
1643619440000|2022-01-31 08:57:20|10369.11|10369.11|10369.11|10369.11|10369.11|10369.11|10369.11|10369.11|0
1643619450000|2022-01-31 08:57:30|10367.23|10367.23|10368.17|10368.17|10368.17|10368.17|10367.23|10367.23|0
1643619460000|2022-01-31 08:57:40|10367.59|10367.59|10367.59|10367.59|10367.59|10367.59|10367.59|10367.59|0
1643619510000|2022-01-31 08:58:30|10371.74|10371.74|10373.31|10373.31|10373.31|10373.31|10371.74|10371.74|0
1643619520000|2022-01-31 08:58:40|10376.52|10376.52|10376.52|10376.52|10376.52|10376.52|10376.52|10376.52|0
1643619560000|2022-01-31 08:59:20|10373.31|10373.31|10372.21|10372.21|10373.31|10373.31|10372.21|10372.21|0
1643619580000|2022-01-31 08:59:40|10375.43|10375.43|10375.43|10375.43|10375.43|10375.43|10375.43|10375.43|0
1643619590000|2022-01-31 08:59:50|10374.96|10374.96|10374.96|10374.96|10374.96|10374.96|10374.96|10374.96|0
1643619610000|2022-01-31 09:00:10|10373.5|10373.5|10373.5|10373.5|10373.5|10373.5|10373.5|10373.5|0
1643619700000|2022-01-31 09:01:40|10371.9|10371.9|10371.9|10371.9|10371.9|10371.9|10371.9|10371.9|0
1643619730000|2022-01-31 09:02:10|10369.71|10369.71|10369.71|10369.71|10369.71|10369.71|10369.71|10369.71|0
1643619760000|2022-01-31 09:02:40|10370.81|10370.81|10375.63|10375.63|10375.63|10375.63|10370.81|10370.81|0
1643619770000|2022-01-31 09:02:50|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|0
1643619820000|2022-01-31 09:03:40|10376.3|10376.3|10376.62|10376.62|10376.62|10376.62|10375.21|10375.21|0
1643619840000|2022-01-31 09:04:00|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|0
1643619880000|2022-01-31 09:04:40|10376.15|10376.15|10376.15|10376.15|10376.15|10376.15|10376.15|10376.15|0
1643619900000|2022-01-31 09:05:00|10372.93|10372.93|10374.54|10374.54|10374.54|10374.54|10372.93|10372.93|0
1643619920000|2022-01-31 09:05:20|10372.93|10372.93|10372.93|10372.93|10372.93|10372.93|10372.93|10372.93|0
1643619930000|2022-01-31 09:05:30|10372.33|10372.33|10368.62|10368.62|10372.33|10372.33|10368.62|10368.62|0
1643619940000|2022-01-31 09:05:40|10367.53|10367.53|10367.53|10367.53|10367.53|10367.53|10367.53|10367.53|0
1643619950000|2022-01-31 09:05:50|10369.13|10369.13|10370.23|10370.23|10370.23|10370.23|10369.13|10369.13|0
1643620010000|2022-01-31 09:06:50|10373.45|10373.45|10373.45|10373.45|10373.45|10373.45|10373.45|10373.45|0
1643620070000|2022-01-31 09:07:50|10376.66|10376.66|10376.66|10376.66|10376.66|10376.66|10376.66|10376.66|0
1643620130000|2022-01-31 09:08:50|10378.54|10378.54|10379.96|10379.96|10379.96|10379.96|10378.14|10378.14|0
1643620140000|2022-01-31 09:09:00|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|0
1643620150000|2022-01-31 09:09:10|10387.12|10387.12|10389.47|10389.47|10389.47|10389.47|10387.12|10387.12|0
1643620160000|2022-01-31 09:09:20|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|0
1643620170000|2022-01-31 09:09:30|10393.29|10393.29|10392.69|10392.69|10393.29|10393.29|10392.69|10392.69|0
1643620190000|2022-01-31 09:09:50|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|0
1643620210000|2022-01-31 09:10:10|10389.47|10389.47|10382.3|10382.3|10389.47|10389.47|10382.3|10382.3|0
1643620260000|2022-01-31 09:11:00|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|0
1643620310000|2022-01-31 09:11:50|10379.73|10379.73|10379.73|10379.73|10379.73|10379.73|10379.73|10379.73|0
1643620330000|2022-01-31 09:12:10|10378.63|10378.63|10378.63|10378.63|10378.63|10378.63|10378.63|10378.63|0
1643620490000|2022-01-31 09:14:50|10378.34|10378.34|10378.34|10378.34|10378.34|10378.34|10378.34|10378.34|0
1643620500000|2022-01-31 09:15:00|10379.95|10379.95|10379.95|10379.95|10379.95|10379.95|10379.95|10379.95|0
1643620540000|2022-01-31 09:15:40|10386.18|10386.18|10387.79|10387.79|10387.79|10387.79|10386.18|10386.18|0
1643620560000|2022-01-31 09:16:00|10388.89|10388.89|10388.89|10388.89|10388.89|10388.89|10388.89|10388.89|0
1643620570000|2022-01-31 09:16:10|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|0
1643620630000|2022-01-31 09:17:10|10387.08|10387.08|10387.08|10387.08|10387.08|10387.08|10387.08|10387.08|0
1643620670000|2022-01-31 09:17:50|10385.47|10385.47|10385.47|10385.47|10385.47|10385.47|10385.47|10385.47|0
1643620730000|2022-01-31 09:18:50|10384.34|10384.34|10384.34|10384.34|10384.34|10384.34|10384.34|10384.34|0
1643620800000|2022-01-31 09:20:00|10382.94|10382.94|10382|10382|10382.94|10382.94|10382|10382|0
1643620830000|2022-01-31 09:20:30|10381.53|10381.53|10381.53|10381.53|10381.53|10381.53|10381.53|10381.53|0
1643620850000|2022-01-31 09:20:50|10380.12|10380.12|10381.06|10381.06|10381.06|10381.06|10380.12|10380.12|0
1643620910000|2022-01-31 09:21:50|10379.96|10379.96|10379.96|10379.96|10379.96|10379.96|10379.96|10379.96|0
1643621010000|2022-01-31 09:23:30|10378.87|10378.87|10378.87|10378.87|10378.87|10378.87|10378.87|10378.87|0
1643621020000|2022-01-31 09:23:40|10370.09|10370.09|10369.62|10369.62|10370.09|10370.09|10368.01|10368.01|0
1643621030000|2022-01-31 09:23:50|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|10368.17|0
1643621090000|2022-01-31 09:24:50|10369.77|10369.77|10372.7|10372.7|10372.99|10372.99|10369.77|10369.77|0
1643621160000|2022-01-31 09:26:00|10374.58|10374.58|10374.58|10374.58|10374.58|10374.58|10374.58|10374.58|0
1643621190000|2022-01-31 09:26:30|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|10374.11|0
1643621200000|2022-01-31 09:26:40|10375.2|10375.2|10376.3|10376.3|10376.3|10376.3|10374.11|10374.11|0
1643621280000|2022-01-31 09:28:00|10374.05|10374.05|10374.05|10374.05|10374.05|10374.05|10374.05|10374.05|0
1643621290000|2022-01-31 09:28:10|10375.14|10375.14|10375.14|10375.14|10375.14|10375.14|10375.14|10375.14|0
1643621330000|2022-01-31 09:28:50|10378.52|10378.52|10378.52|10378.52|10378.52|10378.52|10378.52|10378.52|0
1643621340000|2022-01-31 09:29:00|10377.56|10377.56|10377.56|10377.56|10377.56|10377.56|10377.56|10377.56|0
1643621440000|2022-01-31 09:30:40|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|0
1643621470000|2022-01-31 09:31:10|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|0
1643621530000|2022-01-31 09:32:10|10375.79|10375.79|10377.91|10377.91|10377.91|10377.91|10373.6|10373.6|0
1643621560000|2022-01-31 09:32:40|10377.44|10377.44|10377.44|10377.44|10377.44|10377.44|10377.44|10377.44|0
1643621570000|2022-01-31 09:32:50|10376.97|10376.97|10375.25|10375.25|10377.44|10377.44|10375.25|10375.25|0
1643621610000|2022-01-31 09:33:30|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|0
1643621710000|2022-01-31 09:35:10|10372.97|10372.97|10374.07|10374.07|10374.07|10374.07|10372.97|10372.97|0
1643621720000|2022-01-31 09:35:20|10374.36|10374.36|10374.36|10374.36|10374.36|10374.36|10374.36|10374.36|0
1643621730000|2022-01-31 09:35:30|10373.42|10373.42|10373.42|10373.42|10373.42|10373.42|10373.42|10373.42|0
1643621740000|2022-01-31 09:35:40|10376.63|10376.63|10375.03|10375.03|10376.63|10376.63|10375.03|10375.03|0
1643621760000|2022-01-31 09:36:00|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|0
1643621820000|2022-01-31 09:37:00|10377.16|10377.16|10377.16|10377.16|10377.16|10377.16|10377.16|10377.16|0
1643621840000|2022-01-31 09:37:20|10378.62|10378.62|10378.62|10378.62|10378.62|10378.62|10378.62|10378.62|0
1643621850000|2022-01-31 09:37:30|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|0
1643621860000|2022-01-31 09:37:40|10384.38|10384.38|10384.38|10384.38|10384.38|10384.38|10384.38|10384.38|0
1643621870000|2022-01-31 09:37:50|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|0
1643621890000|2022-01-31 09:38:10|10389.21|10389.21|10389.21|10389.21|10389.21|10389.21|10389.21|10389.21|0
1643621910000|2022-01-31 09:38:30|10388.74|10388.74|10388.74|10388.74|10388.74|10388.74|10387.8|10387.8|0
1643621940000|2022-01-31 09:39:00|10388.27|10388.27|10388.27|10388.27|10388.27|10388.27|10388.27|10388.27|0
1643621980000|2022-01-31 09:39:40|10389.68|10389.68|10389.68|10389.68|10389.68|10389.68|10389.68|10389.68|0
1643621990000|2022-01-31 09:39:50|10388.74|10388.74|10388.74|10388.74|10388.74|10388.74|10388.74|10388.74|0
1643622080000|2022-01-31 09:41:20|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|0
1643622100000|2022-01-31 09:41:40|10390.83|10390.83|10390.83|10390.83|10390.83|10390.83|10390.83|10390.83|0
1643622110000|2022-01-31 09:41:50|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|0
1643622120000|2022-01-31 09:42:00|10391.48|10391.48|10391.48|10391.48|10391.48|10391.48|10391.48|10391.48|0
1643622180000|2022-01-31 09:43:00|10392.64|10392.64|10394.1|10394.1|10394.1|10394.1|10392.64|10392.64|0
1643622250000|2022-01-31 09:44:10|10394.57|10394.57|10389.9|10389.9|10394.57|10394.57|10389.9|10389.9|0
1643622270000|2022-01-31 09:44:30|10391.02|10391.02|10393.28|10393.28|10393.28|10393.28|10391.02|10391.02|0
1643622280000|2022-01-31 09:44:40|10394.4|10394.4|10394.4|10394.4|10394.4|10394.4|10394.4|10394.4|0
1643622300000|2022-01-31 09:45:00|10397.62|10397.62|10399.8|10399.8|10399.8|10399.8|10397.62|10397.62|0
1643622310000|2022-01-31 09:45:10|10400.09|10400.09|10400.67|10400.67|10400.67|10400.67|10400.09|10400.09|0
1643622330000|2022-01-31 09:45:30|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|0
1643622360000|2022-01-31 09:46:00|10402.72|10402.72|10402.72|10402.72|10402.72|10402.72|10402.72|10402.72|0
1643622460000|2022-01-31 09:47:40|10403.19|10403.19|10404.8|10404.8|10404.8|10404.8|10403.19|10403.19|0
1643622530000|2022-01-31 09:48:50|10403.71|10403.71|10403.71|10403.71|10403.71|10403.71|10403.71|10403.71|0
1643622540000|2022-01-31 09:49:00|10404.18|10404.18|10404.18|10404.18|10404.18|10404.18|10404.18|10404.18|0
1643622550000|2022-01-31 09:49:10|10405.27|10405.27|10405.27|10405.27|10405.27|10405.27|10405.27|10405.27|0
1643622560000|2022-01-31 09:49:20|10406.37|10406.37|10406.37|10406.37|10406.37|10406.37|10406.37|10406.37|0
1643622610000|2022-01-31 09:50:10|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|0
1643622630000|2022-01-31 09:50:30|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|0
1643622670000|2022-01-31 09:51:10|10409.64|10409.64|10409.64|10409.64|10409.64|10409.64|10409.64|10409.64|0
1643622740000|2022-01-31 09:52:20|10408.7|10408.7|10406.27|10406.27|10408.7|10408.7|10406.27|10406.27|0
1643622780000|2022-01-31 09:53:00|10405.33|10405.33|10399.56|10399.56|10405.33|10405.33|10399.56|10399.56|0
1643622810000|2022-01-31 09:53:30|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|0
1643622840000|2022-01-31 09:54:00|10398.94|10398.94|10398.94|10398.94|10398.94|10398.94|10398.94|10398.94|0
1643622870000|2022-01-31 09:54:30|10397.84|10397.84|10397.84|10397.84|10397.84|10397.84|10397.84|10397.84|0
1643622880000|2022-01-31 09:54:40|10398.94|10398.94|10397.33|10397.33|10398.94|10398.94|10397.33|10397.33|0
1643622890000|2022-01-31 09:54:50|10396.39|10396.39|10393.18|10393.18|10396.39|10396.39|10393.18|10393.18|0
1643622910000|2022-01-31 09:55:10|10391.57|10391.57|10391.57|10391.57|10391.57|10391.57|10391.57|10391.57|0
1643622960000|2022-01-31 09:56:00|10393.18|10393.18|10393.71|10393.71|10394.58|10394.58|10393.18|10393.18|0
1643622970000|2022-01-31 09:56:10|10391.53|10391.53|10391.53|10391.53|10391.53|10391.53|10391.53|10391.53|0
1643623010000|2022-01-31 09:56:50|10394.75|10394.75|10394.75|10394.75|10394.75|10394.75|10394.75|10394.75|0
1643623050000|2022-01-31 09:57:30|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|0
1643623200000|2022-01-31 10:00:00|10397.45|10397.45|10395.84|10395.84|10397.45|10397.45|10395.84|10395.84|0
1643623220000|2022-01-31 10:00:20|10394.75|10394.75|10394.75|10394.75|10394.75|10394.75|10394.75|10394.75|0
1643623230000|2022-01-31 10:00:30|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|0
1643623260000|2022-01-31 10:01:00|10396.83|10396.83|10398.43|10398.43|10398.43|10398.43|10396.83|10396.83|0
1643623270000|2022-01-31 10:01:10|10400.31|10400.31|10402.86|10402.86|10402.86|10402.86|10400.31|10400.31|0
1643623280000|2022-01-31 10:01:20|10400.98|10400.98|10400.98|10400.98|10400.98|10400.98|10400.98|10400.98|0
1643623290000|2022-01-31 10:01:30|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|0
1643623320000|2022-01-31 10:02:00|10397.47|10397.47|10397.47|10397.47|10397.47|10397.47|10397.47|10397.47|0
1643623360000|2022-01-31 10:02:40|10396.53|10396.53|10396.53|10396.53|10396.53|10396.53|10396.53|10396.53|0
1643623390000|2022-01-31 10:03:10|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|0
1643623430000|2022-01-31 10:03:50|10398.6|10398.6|10398.6|10398.6|10398.6|10398.6|10398.6|10398.6|0
1643623440000|2022-01-31 10:04:00|10399.7|10399.7|10399.7|10399.7|10399.7|10399.7|10399.7|10399.7|0
1643623450000|2022-01-31 10:04:10|10400.3|10400.3|10401.5|10401.5|10401.5|10401.5|10400.3|10400.3|0
1643623460000|2022-01-31 10:04:20|10402.69|10402.69|10404.6|10404.6|10405.69|10405.69|10402.69|10402.69|0
1643623470000|2022-01-31 10:04:30|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|0
1643623600000|2022-01-31 10:06:40|10402.88|10402.88|10403.97|10403.97|10403.97|10403.97|10402.88|10402.88|0
1643623620000|2022-01-31 10:07:00|10404.57|10404.57|10404.57|10404.57|10404.57|10404.57|10404.57|10404.57|0
1643623650000|2022-01-31 10:07:30|10405.67|10405.67|10405.67|10405.67|10405.67|10405.67|10405.67|10405.67|0
1643623660000|2022-01-31 10:07:40|10407.27|10407.27|10407.27|10407.27|10407.27|10407.27|10407.27|10407.27|0
1643623670000|2022-01-31 10:07:50|10406.33|10406.33|10404.72|10404.72|10406.33|10406.33|10404.72|10404.72|0
1643623680000|2022-01-31 10:08:00|10403.12|10403.12|10403.12|10403.12|10403.12|10403.12|10403.12|10403.12|0
1643623710000|2022-01-31 10:08:30|10404.72|10404.72|10404.72|10404.72|10404.72|10404.72|10404.72|10404.72|0
1643623740000|2022-01-31 10:09:00|10406.76|10406.76|10407.05|10407.05|10407.05|10407.05|10406.76|10406.76|0
1643623760000|2022-01-31 10:09:20|10410.26|10410.26|10418.07|10418.07|10418.07|10418.07|10410.26|10410.26|0
1643623770000|2022-01-31 10:09:30|10419.48|10419.48|10420.61|10420.61|10420.61|10420.61|10419.48|10419.48|0
1643623850000|2022-01-31 10:10:50|10420.14|10420.14|10420.14|10420.14|10420.14|10420.14|10420.14|10420.14|0
1643623860000|2022-01-31 10:11:00|10419.41|10419.41|10415.1|10415.1|10419.41|10419.41|10415.1|10415.1|0
1643623890000|2022-01-31 10:11:30|10410.27|10410.27|10408.86|10408.86|10410.27|10410.27|10408.86|10408.86|0
1643623900000|2022-01-31 10:11:40|10407.26|10407.26|10404.55|10404.55|10407.26|10407.26|10404.55|10404.55|0
1643623910000|2022-01-31 10:11:50|10403.68|10403.68|10403.68|10403.68|10403.68|10403.68|10403.68|10403.68|0
1643623920000|2022-01-31 10:12:00|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|0
1643623990000|2022-01-31 10:13:10|10405.52|10405.52|10409.21|10409.21|10409.21|10409.21|10405.52|10405.52|0
1643624010000|2022-01-31 10:13:30|10409.94|10409.94|10409.94|10409.94|10409.94|10409.94|10409.94|10409.94|0
1643624080000|2022-01-31 10:14:40|10409.21|10409.21|10409.21|10409.21|10409.21|10409.21|10409.21|10409.21|0
1643624110000|2022-01-31 10:15:10|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|0
1643624180000|2022-01-31 10:16:20|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|0
1643624210000|2022-01-31 10:16:50|10408.05|10408.05|10408.05|10408.05|10408.05|10408.05|10408.05|10408.05|0
1643624230000|2022-01-31 10:17:10|10408.52|10408.52|10408.52|10408.52|10408.52|10408.52|10408.52|10408.52|0
1643624240000|2022-01-31 10:17:20|10410.13|10410.13|10412.21|10412.21|10412.21|10412.21|10410.13|10410.13|0
1643624250000|2022-01-31 10:17:30|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|0
1643624260000|2022-01-31 10:17:40|10415.1|10415.1|10415.1|10415.1|10415.1|10415.1|10415.1|10415.1|0
1643624310000|2022-01-31 10:18:30|10416.19|10416.19|10416.19|10416.19|10416.19|10416.19|10416.19|10416.19|0
1643624410000|2022-01-31 10:20:10|10417.6|10417.6|10417.6|10417.6|10417.6|10417.6|10417.6|10417.6|0
1643624430000|2022-01-31 10:20:30|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|0
1643624450000|2022-01-31 10:20:50|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|0
1643624530000|2022-01-31 10:22:10|10418.95|10418.95|10419.89|10419.89|10419.89|10419.89|10418.95|10418.95|0
1643624580000|2022-01-31 10:23:00|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|0
1643624590000|2022-01-31 10:23:10|10418.79|10418.79|10418.33|10418.33|10419.42|10419.42|10418.33|10418.33|0
1643624620000|2022-01-31 10:23:40|10419.26|10419.26|10422.77|10422.77|10422.77|10422.77|10419.26|10419.26|0
1643624730000|2022-01-31 10:25:30|10421.81|10421.81|10421.49|10421.49|10421.81|10421.81|10420.2|10420.2|0
1643624750000|2022-01-31 10:25:50|10422.94|10422.94|10426.07|10426.07|10426.07|10426.07|10422.94|10422.94|0
1643624760000|2022-01-31 10:26:00|10429.23|10429.23|10429.96|10429.96|10429.96|10429.96|10429.23|10429.23|0
1643624770000|2022-01-31 10:26:10|10430.83|10430.83|10430.36|10430.36|10430.83|10430.83|10430.36|10430.36|0
1643624780000|2022-01-31 10:26:20|10431.97|10431.97|10431.97|10431.97|10431.97|10431.97|10431.97|10431.97|0
1643624850000|2022-01-31 10:27:30|10430.36|10430.36|10430.36|10430.36|10430.36|10430.36|10430.36|10430.36|0
1643624880000|2022-01-31 10:28:00|10430.07|10430.07|10426.94|10426.94|10430.07|10430.07|10426.94|10426.94|0
1643624910000|2022-01-31 10:28:30|10423.73|10423.73|10422.12|10422.12|10423.73|10423.73|10422.12|10422.12|0
1643624950000|2022-01-31 10:29:10|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|10422.84|0
1643624960000|2022-01-31 10:29:20|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|0
1643624980000|2022-01-31 10:29:40|10424.04|10424.04|10424.04|10424.04|10424.04|10424.04|10424.04|10424.04|0
1643625000000|2022-01-31 10:30:00|10425.5|10425.5|10425.5|10425.5|10425.5|10425.5|10425.5|10425.5|0
1643625010000|2022-01-31 10:30:10|10427.1|10427.1|10427.83|10427.83|10427.83|10427.83|10427.1|10427.1|0
1643625080000|2022-01-31 10:31:20|10427.36|10427.36|10428|10428|10428|10428|10427.36|10427.36|0
1643625100000|2022-01-31 10:31:40|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|0
1643625120000|2022-01-31 10:32:00|10427.06|10427.06|10426.12|10426.12|10427.06|10427.06|10426.12|10426.12|0
1643625130000|2022-01-31 10:32:10|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|0
1643625140000|2022-01-31 10:32:20|10425.5|10425.5|10425.97|10425.97|10425.97|10425.97|10425.5|10425.5|0
1643625150000|2022-01-31 10:32:30|10425.5|10425.5|10423.31|10423.31|10425.5|10425.5|10423.31|10423.31|0
1643625160000|2022-01-31 10:32:40|10421.24|10421.24|10421.24|10421.24|10421.24|10421.24|10421.24|10421.24|0
1643625170000|2022-01-31 10:32:50|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|0
1643625180000|2022-01-31 10:33:00|10419.64|10419.64|10414.97|10414.97|10419.64|10419.64|10414.97|10414.97|0
1643625190000|2022-01-31 10:33:10|10414.03|10414.03|10411.37|10411.37|10414.03|10414.03|10410.9|10410.9|0
1643625270000|2022-01-31 10:34:30|10410.27|10410.27|10410.74|10410.74|10410.74|10410.74|10410.27|10410.27|0
1643625290000|2022-01-31 10:34:50|10406.1|10406.1|10406.1|10406.1|10406.1|10406.1|10406.1|10406.1|0
1643625300000|2022-01-31 10:35:00|10407.26|10407.26|10408.2|10408.2|10408.2|10408.2|10407.26|10407.26|0
1643625320000|2022-01-31 10:35:20|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|0
1643625350000|2022-01-31 10:35:50|10408.2|10408.2|10408.2|10408.2|10408.2|10408.2|10408.2|10408.2|0
1643625360000|2022-01-31 10:36:00|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|0
1643625420000|2022-01-31 10:37:00|10404.31|10404.31|10404.31|10404.31|10404.31|10404.31|10404.31|10404.31|0
1643625440000|2022-01-31 10:37:20|10403.84|10403.84|10403.84|10403.84|10403.84|10403.84|10403.84|10403.84|0
1643625540000|2022-01-31 10:39:00|10402.75|10402.75|10401.14|10401.14|10402.75|10402.75|10401.14|10401.14|0
1643625580000|2022-01-31 10:39:40|10402.75|10402.75|10402.75|10402.75|10402.75|10402.75|10402.75|10402.75|0
1643625590000|2022-01-31 10:39:50|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|0
1643625630000|2022-01-31 10:40:30|10401.14|10401.14|10404.36|10404.36|10404.36|10404.36|10401.14|10401.14|0
1643625670000|2022-01-31 10:41:10|10403.42|10403.42|10403.42|10403.42|10403.42|10403.42|10403.42|10403.42|0
1643625690000|2022-01-31 10:41:30|10402.32|10402.32|10405.54|10405.54|10405.54|10405.54|10402.32|10402.32|0
1643625710000|2022-01-31 10:41:50|10406.95|10406.95|10404.69|10404.69|10406.95|10406.95|10404.69|10404.69|0
1643625770000|2022-01-31 10:42:50|10408.49|10408.49|10409.43|10409.43|10409.43|10409.43|10408.49|10408.49|0
1643625830000|2022-01-31 10:43:50|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|0
1643625850000|2022-01-31 10:44:10|10409.59|10409.59|10409.59|10409.59|10409.59|10409.59|10409.59|10409.59|0
1643625860000|2022-01-31 10:44:20|10408.31|10408.31|10408.31|10408.31|10408.31|10408.31|10408.31|10408.31|0
1643625960000|2022-01-31 10:46:00|10409.03|10409.03|10409.03|10409.03|10409.03|10409.03|10409.03|10409.03|0
1643626020000|2022-01-31 10:47:00|10410.13|10410.13|10411.22|10411.22|10411.22|10411.22|10410.13|10410.13|0
1643626150000|2022-01-31 10:49:10|10413.57|10413.57|10416.79|10416.79|10416.79|10416.79|10413.57|10413.57|0
1643626170000|2022-01-31 10:49:30|10418.07|10418.07|10418.07|10418.07|10418.07|10418.07|10418.07|10418.07|0
1643626200000|2022-01-31 10:50:00|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|10421.07|0
1643626230000|2022-01-31 10:50:30|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|0
1643626250000|2022-01-31 10:50:50|10422.85|10422.85|10422.85|10422.85|10422.85|10422.85|10422.85|10422.85|0
1643626290000|2022-01-31 10:51:30|10423.45|10423.45|10423.45|10423.45|10423.45|10423.45|10423.45|10423.45|0
1643626340000|2022-01-31 10:52:20|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|0
1643626440000|2022-01-31 10:54:00|10422.45|10422.45|10423.39|10423.39|10423.39|10423.39|10422.45|10422.45|0
1643626460000|2022-01-31 10:54:20|10424.99|10424.99|10424.99|10424.99|10424.99|10424.99|10424.99|10424.99|0
1643626470000|2022-01-31 10:54:30|10424.39|10424.39|10424.39|10424.39|10424.39|10424.39|10424.39|10424.39|0
1643626490000|2022-01-31 10:54:50|10426|10426|10427.61|10427.61|10427.61|10427.61|10426|10426|0
1643626500000|2022-01-31 10:55:00|10429.64|10429.64|10429.64|10429.64|10429.64|10429.64|10429.64|10429.64|0
1643626530000|2022-01-31 10:55:30|10429.04|10429.04|10429.04|10429.04|10429.04|10429.04|10428.44|10428.44|0
1643626540000|2022-01-31 10:55:40|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|0
1643626680000|2022-01-31 10:58:00|10430.18|10430.18|10430.18|10430.18|10430.18|10430.18|10430.18|10430.18|0
1643626720000|2022-01-31 10:58:40|10427.99|10427.99|10427.99|10427.99|10427.99|10427.99|10427.99|10427.99|0
1643626740000|2022-01-31 10:59:00|10429.09|10429.09|10430.18|10430.18|10430.18|10430.18|10429.09|10429.09|0
1643626780000|2022-01-31 10:59:40|10428.98|10428.98|10428.98|10428.98|10428.98|10428.98|10428.98|10428.98|0
1643626860000|2022-01-31 11:01:00|10429.45|10429.45|10429.74|10429.74|10429.74|10429.74|10429.45|10429.45|0
1643626900000|2022-01-31 11:01:40|10428.54|10428.54|10426.94|10426.94|10428.54|10428.54|10426.94|10426.94|0
1643626930000|2022-01-31 11:02:10|10426|10426|10426|10426|10426|10426|10426|10426|0
1643626940000|2022-01-31 11:02:20|10425.42|10425.42|10423.81|10423.81|10425.42|10425.42|10422.2|10422.2|0
1643626980000|2022-01-31 11:03:00|10422.2|10422.2|10419.65|10419.65|10422.2|10422.2|10419.65|10419.65|0
1643627050000|2022-01-31 11:04:10|10422.87|10422.87|10422.87|10422.87|10422.87|10422.87|10422.87|10422.87|0
1643627060000|2022-01-31 11:04:20|10422.14|10422.14|10422.14|10422.14|10422.14|10422.14|10422.14|10422.14|0
1643627160000|2022-01-31 11:06:00|10418.92|10418.92|10418.92|10418.92|10418.92|10418.92|10418.92|10418.92|0
1643627180000|2022-01-31 11:06:20|10420.33|10420.33|10421.94|10421.94|10421.94|10421.94|10420.33|10420.33|0
1643627210000|2022-01-31 11:06:50|10419.75|10419.75|10421.36|10421.36|10421.36|10421.36|10419.75|10419.75|0
1643627220000|2022-01-31 11:07:00|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|0
1643627290000|2022-01-31 11:08:10|10418.62|10418.62|10418.62|10418.62|10418.62|10418.62|10418.62|10418.62|0
1643627400000|2022-01-31 11:10:00|10420.23|10420.23|10420.23|10420.23|10420.23|10420.23|10420.23|10420.23|0
1643627430000|2022-01-31 11:10:30|10421.84|10421.84|10422.94|10422.94|10422.94|10422.94|10421.84|10421.84|0
1643627440000|2022-01-31 11:10:40|10423.66|10423.66|10423.66|10423.66|10423.66|10423.66|10423.66|10423.66|0
1643627540000|2022-01-31 11:12:20|10423.95|10423.95|10424.24|10424.24|10424.24|10424.24|10423.95|10423.95|0
1643627560000|2022-01-31 11:12:40|10424.84|10424.84|10424.84|10424.84|10424.84|10424.84|10424.84|10424.84|0
1643627570000|2022-01-31 11:12:50|10423.75|10423.75|10423.75|10423.75|10423.75|10423.75|10423.75|10423.75|0
1643627630000|2022-01-31 11:13:50|10423.15|10423.15|10423.15|10423.15|10423.15|10423.15|10423.15|10423.15|0
1643627830000|2022-01-31 11:17:10|10423.73|10423.73|10424.2|10424.2|10424.2|10424.2|10423.73|10423.73|0
1643627840000|2022-01-31 11:17:20|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|0
1643627850000|2022-01-31 11:17:30|10423.26|10423.26|10423.26|10423.26|10423.26|10423.26|10423.26|10423.26|0
1643627860000|2022-01-31 11:17:40|10422.66|10422.66|10422.66|10422.66|10422.66|10422.66|10422.66|10422.66|0
1643627870000|2022-01-31 11:17:50|10424.85|10424.85|10424.85|10424.85|10424.85|10424.85|10424.85|10424.85|0
1643628000000|2022-01-31 11:20:00|10423.75|10423.75|10422.3|10422.3|10423.75|10423.75|10422.3|10422.3|0
1643628030000|2022-01-31 11:20:30|10417.48|10417.48|10415.87|10415.87|10417.48|10417.48|10415.87|10415.87|0
1643628090000|2022-01-31 11:21:30|10417.48|10417.48|10420.02|10420.02|10420.02|10420.02|10417.48|10417.48|0
1643628130000|2022-01-31 11:22:10|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|0
1643628160000|2022-01-31 11:22:40|10420.6|10420.6|10420.6|10420.6|10420.6|10420.6|10420.6|10420.6|0
1643628230000|2022-01-31 11:23:50|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|0
1643628300000|2022-01-31 11:25:00|10416.29|10416.29|10413.16|10413.16|10416.29|10416.29|10413.16|10413.16|0
1643628310000|2022-01-31 11:25:10|10412|10412|10412|10412|10412|10412|10412|10412|0
1643628380000|2022-01-31 11:26:20|10410.39|10410.39|10410.39|10410.39|10410.39|10410.39|10410.39|10410.39|0
1643628390000|2022-01-31 11:26:30|10408.94|10408.94|10408.94|10408.94|10408.94|10408.94|10408.94|10408.94|0
1643628420000|2022-01-31 11:27:00|10407.48|10407.48|10407.48|10407.48|10407.48|10407.48|10407.48|10407.48|0
1643628450000|2022-01-31 11:27:30|10406.76|10406.76|10406.76|10406.76|10406.76|10406.76|10406.76|10406.76|0
1643628460000|2022-01-31 11:27:40|10406.29|10406.29|10404.08|10404.08|10406.29|10406.29|10404.08|10404.08|0
1643628480000|2022-01-31 11:28:00|10401.89|10401.89|10397.58|10397.58|10401.89|10401.89|10397.58|10397.58|0
1643628500000|2022-01-31 11:28:20|10398.3|10398.3|10397.37|10397.37|10398.3|10398.3|10397.37|10397.37|0
1643628510000|2022-01-31 11:28:30|10398.3|10398.3|10397.83|10397.83|10398.3|10398.3|10397.83|10397.83|0
1643628520000|2022-01-31 11:28:40|10397.11|10397.11|10395.95|10395.95|10397.11|10397.11|10395.95|10395.95|0
1643628570000|2022-01-31 11:29:30|10396.89|10396.89|10396.89|10396.89|10396.89|10396.89|10396.89|10396.89|0
1643628580000|2022-01-31 11:29:40|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|0
1643628590000|2022-01-31 11:29:50|10395.28|10395.28|10397.67|10397.67|10397.67|10397.67|10395.28|10395.28|0
1643628670000|2022-01-31 11:31:10|10396.06|10396.06|10396.06|10396.06|10396.06|10396.06|10396.06|10396.06|0
1643628680000|2022-01-31 11:31:20|10394.46|10394.46|10393.05|10393.05|10394.46|10394.46|10393.05|10393.05|0
1643628720000|2022-01-31 11:32:00|10389.83|10389.83|10389.83|10389.83|10389.83|10389.83|10389.83|10389.83|0
1643628750000|2022-01-31 11:32:30|10388.22|10388.22|10388.22|10388.22|10388.22|10388.22|10388.22|10388.22|0
1643628760000|2022-01-31 11:32:40|10385.01|10385.01|10385.01|10385.01|10385.01|10385.01|10385.01|10385.01|0
1643628880000|2022-01-31 11:34:40|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|0
1643628910000|2022-01-31 11:35:10|10385.89|10385.89|10387.49|10387.49|10387.49|10387.49|10385.89|10385.89|0
1643628980000|2022-01-31 11:36:20|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|0
1643629050000|2022-01-31 11:37:30|10389.57|10389.57|10391.18|10391.18|10391.18|10391.18|10389.57|10389.57|0
1643629080000|2022-01-31 11:38:00|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|0
1643629100000|2022-01-31 11:38:20|10389.1|10389.1|10389.1|10389.1|10389.1|10389.1|10389.1|10389.1|0
1643629120000|2022-01-31 11:38:40|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|0
1643629130000|2022-01-31 11:38:50|10389.82|10389.82|10389.82|10389.82|10389.82|10389.82|10389.82|10389.82|0
1643629240000|2022-01-31 11:40:40|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|0
1643629310000|2022-01-31 11:41:50|10389.08|10389.08|10389.08|10389.08|10389.08|10389.08|10389.08|10389.08|0
1643629320000|2022-01-31 11:42:00|10390.02|10390.02|10390.02|10390.02|10390.02|10390.02|10390.02|10390.02|0
1643629420000|2022-01-31 11:43:40|10391.63|10391.63|10393.24|10393.24|10393.24|10393.24|10391.63|10391.63|0
1643629490000|2022-01-31 11:44:50|10392.77|10392.77|10391.16|10391.16|10392.77|10392.77|10391.16|10391.16|0
1643629540000|2022-01-31 11:45:40|10392.1|10392.1|10392.1|10392.1|10392.1|10392.1|10392.1|10392.1|0
1643629580000|2022-01-31 11:46:20|10395.32|10395.32|10400.14|10400.14|10400.14|10400.14|10395.32|10395.32|0
1643629650000|2022-01-31 11:47:30|10398.53|10398.53|10400.14|10400.14|10400.14|10400.14|10398.53|10398.53|0
1643629660000|2022-01-31 11:47:40|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|0
1643629730000|2022-01-31 11:48:50|10398.6|10398.6|10400.06|10400.06|10400.06|10400.06|10398.6|10398.6|0
1643629740000|2022-01-31 11:49:00|10397.8|10397.8|10397.8|10397.8|10397.8|10397.8|10397.8|10397.8|0
1643629750000|2022-01-31 11:49:10|10398.27|10398.27|10397.8|10397.8|10398.27|10398.27|10397.33|10397.33|0
1643629840000|2022-01-31 11:50:40|10397.2|10397.2|10397.2|10397.2|10397.2|10397.2|10397.2|10397.2|0
1643629890000|2022-01-31 11:51:30|10397.78|10397.78|10397.78|10397.78|10397.78|10397.78|10397.78|10397.78|0
1643629960000|2022-01-31 11:52:40|10399.39|10399.39|10399.39|10399.39|10399.39|10399.39|10399.39|10399.39|0
1643629970000|2022-01-31 11:52:50|10401|10401|10401|10401|10401|10401|10401|10401|0
1643629990000|2022-01-31 11:53:10|10402.13|10402.13|10402.6|10402.6|10402.6|10402.6|10402.13|10402.13|0
1643630070000|2022-01-31 11:54:30|10401.87|10401.87|10401.87|10401.87|10401.87|10401.87|10401.87|10401.87|0
1643630090000|2022-01-31 11:54:50|10402.34|10402.34|10402.34|10402.34|10402.34|10402.34|10402.34|10402.34|0
1643630120000|2022-01-31 11:55:20|10402.81|10402.81|10407.19|10407.19|10407.19|10407.19|10402.81|10402.81|0
1643630160000|2022-01-31 11:56:00|10408.13|10408.13|10408.13|10408.13|10408.13|10408.13|10408.13|10408.13|0
1643630200000|2022-01-31 11:56:40|10409.09|10409.09|10408.77|10408.77|10409.09|10409.09|10408.77|10408.77|0
1643630210000|2022-01-31 11:56:50|10410.22|10410.22|10411.5|10411.5|10411.5|10411.5|10410.22|10410.22|0
1643630220000|2022-01-31 11:57:00|10411.83|10411.83|10411.83|10411.83|10411.83|10411.83|10411.83|10411.83|0
1643630280000|2022-01-31 11:58:00|10414.02|10414.02|10415.11|10415.11|10415.11|10415.11|10414.02|10414.02|0
1643630310000|2022-01-31 11:58:30|10415.84|10415.84|10416.57|10416.57|10416.57|10416.57|10415.84|10415.84|0
1643630330000|2022-01-31 11:58:50|10415.47|10415.47|10415.47|10415.47|10415.47|10415.47|10415.47|10415.47|0
1643630370000|2022-01-31 11:59:30|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|0
1643630400000|2022-01-31 12:00:00|10417.19|10417.19|10417.77|10417.77|10417.77|10417.77|10417.19|10417.19|0
1643630410000|2022-01-31 12:00:10|10416.17|10416.17|10417.77|10417.77|10417.77|10417.77|10416.17|10416.17|0
1643630440000|2022-01-31 12:00:40|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|0
1643630460000|2022-01-31 12:01:00|10417.92|10417.92|10417.92|10417.92|10417.92|10417.92|10417.92|10417.92|0
1643630540000|2022-01-31 12:02:20|10418.39|10418.39|10418.39|10418.39|10418.39|10418.39|10418.39|10418.39|0
1643630600000|2022-01-31 12:03:20|10416.94|10416.94|10416.94|10416.94|10416.94|10416.94|10416.94|10416.94|0
1643630630000|2022-01-31 12:03:50|10416|10416|10416|10416|10416|10416|10416|10416|0
1643630670000|2022-01-31 12:04:30|10413.81|10413.81|10412.12|10412.12|10413.81|10413.81|10412.12|10412.12|0
1643630690000|2022-01-31 12:04:50|10410.51|10410.51|10408.47|10408.47|10410.51|10410.51|10408.47|10408.47|0
1643630710000|2022-01-31 12:05:10|10408.94|10408.94|10408.94|10408.94|10408.94|10408.94|10408.94|10408.94|0
1643630820000|2022-01-31 12:07:00|10412.16|10412.16|10412.16|10412.16|10412.16|10412.16|10412.16|10412.16|0
1643630930000|2022-01-31 12:08:50|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|0
1643630940000|2022-01-31 12:09:00|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|0
1643630970000|2022-01-31 12:09:30|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|0
1643630990000|2022-01-31 12:09:50|10410.08|10410.08|10413.3|10413.3|10413.3|10413.3|10410.08|10410.08|0
1643631040000|2022-01-31 12:10:40|10413.77|10413.77|10413.77|10413.77|10413.77|10413.77|10413.77|10413.77|0
1643631080000|2022-01-31 12:11:20|10414.24|10414.24|10415.43|10415.43|10415.43|10415.43|10414.24|10414.24|0
1643631250000|2022-01-31 12:14:10|10414.97|10414.97|10414.97|10414.97|10414.97|10414.97|10414.97|10414.97|0
1643631300000|2022-01-31 12:15:00|10414.5|10414.5|10414.5|10414.5|10414.5|10414.5|10414.5|10414.5|0
1643631310000|2022-01-31 12:15:10|10413.33|10413.33|10413.33|10413.33|10413.33|10413.33|10413.33|10413.33|0
1643631330000|2022-01-31 12:15:30|10408.51|10408.51|10406.9|10406.9|10408.51|10408.51|10406.9|10406.9|0
1643631370000|2022-01-31 12:16:10|10406.43|10406.43|10406.43|10406.43|10406.43|10406.43|10406.43|10406.43|0
1643631420000|2022-01-31 12:17:00|10403.22|10403.22|10403.22|10403.22|10403.22|10403.22|10403.22|10403.22|0
1643631460000|2022-01-31 12:17:40|10403.69|10403.69|10406.9|10406.9|10406.9|10406.9|10403.69|10403.69|0
1643631480000|2022-01-31 12:18:00|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|0
1643631660000|2022-01-31 12:21:00|10404.35|10404.35|10399.82|10399.82|10404.35|10404.35|10399.82|10399.82|0
1643631690000|2022-01-31 12:21:30|10396.6|10396.6|10396.6|10396.6|10396.6|10396.6|10396.6|10396.6|0
1643631730000|2022-01-31 12:22:10|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|0
1643631750000|2022-01-31 12:22:30|10394.05|10394.05|10394.05|10394.05|10394.05|10394.05|10394.05|10394.05|0
1643631780000|2022-01-31 12:23:00|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|0
1643631800000|2022-01-31 12:23:20|10392.48|10392.48|10392.48|10392.48|10392.48|10392.48|10392.48|10392.48|0
1643631810000|2022-01-31 12:23:30|10391.54|10391.54|10389.94|10389.94|10391.54|10391.54|10389.94|10389.94|0
1643631820000|2022-01-31 12:23:40|10389.62|10389.62|10387.23|10387.23|10389.62|10389.62|10387.23|10387.23|0
1643631830000|2022-01-31 12:23:50|10385.82|10385.82|10382.62|10382.62|10385.82|10385.82|10382.62|10382.62|0
1643631880000|2022-01-31 12:24:40|10382.3|10382.3|10382.3|10382.3|10382.3|10382.3|10382.3|10382.3|0
1643631940000|2022-01-31 12:25:40|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|0
1643631980000|2022-01-31 12:26:20|10382.45|10382.45|10383.18|10383.18|10383.18|10383.18|10382.45|10382.45|0
1643632000000|2022-01-31 12:26:40|10384.59|10384.59|10384.59|10384.59|10384.59|10384.59|10384.59|10384.59|0
1643632100000|2022-01-31 12:28:20|10384.3|10384.3|10384.3|10384.3|10384.3|10384.3|10384.3|10384.3|0
1643632130000|2022-01-31 12:28:50|10383.98|10383.98|10383.98|10383.98|10383.98|10383.98|10383.98|10383.98|0
1643632150000|2022-01-31 12:29:10|10384.71|10384.71|10384.71|10384.71|10384.71|10384.71|10384.71|10384.71|0
1643632200000|2022-01-31 12:30:00|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|0
1643632320000|2022-01-31 12:32:00|10383.39|10383.39|10383.39|10383.39|10383.39|10383.39|10383.39|10383.39|0
1643632420000|2022-01-31 12:33:40|10384.12|10384.12|10380.9|10380.9|10384.12|10384.12|10380.9|10380.9|0
1643632430000|2022-01-31 12:33:50|10379.94|10379.94|10379.94|10379.94|10379.94|10379.94|10379.94|10379.94|0
1643632500000|2022-01-31 12:35:00|10380.23|10380.23|10380.23|10380.23|10380.23|10380.23|10380.23|10380.23|0
1643632510000|2022-01-31 12:35:10|10379.1|10379.1|10379.1|10379.1|10379.1|10379.1|10379.1|10379.1|0
1643632560000|2022-01-31 12:36:00|10380.71|10380.71|10379.1|10379.1|10380.71|10380.71|10379.1|10379.1|0
1643632580000|2022-01-31 12:36:20|10380.2|10380.2|10380.2|10380.2|10380.2|10380.2|10380.2|10380.2|0
1643632630000|2022-01-31 12:37:10|10381.29|10381.29|10381.29|10381.29|10381.29|10381.29|10381.29|10381.29|0
1643632640000|2022-01-31 12:37:20|10382.25|10382.25|10383.22|10383.22|10383.22|10383.22|10381.61|10381.61|0
1643632750000|2022-01-31 12:39:10|10382.28|10382.28|10381.81|10381.81|10382.28|10382.28|10381.81|10381.81|0
1643632810000|2022-01-31 12:40:10|10380.72|10380.72|10380.72|10380.72|10380.72|10380.72|10380.72|10380.72|0
1643632840000|2022-01-31 12:40:40|10375.89|10375.89|10375.57|10375.57|10375.89|10375.89|10375.57|10375.57|0
1643632860000|2022-01-31 12:41:00|10370.48|10370.48|10369.07|10369.07|10370.48|10370.48|10369.07|10369.07|0
1643632880000|2022-01-31 12:41:20|10367.46|10367.46|10367.46|10367.46|10367.46|10367.46|10367.46|10367.46|0
1643632890000|2022-01-31 12:41:30|10367.93|10367.93|10367.93|10367.93|10367.93|10367.93|10367.93|10367.93|0
1643632900000|2022-01-31 12:41:40|10369.54|10369.54|10369.54|10369.54|10369.54|10369.54|10369.54|10369.54|0
1643632930000|2022-01-31 12:42:10|10370.95|10370.95|10372.56|10372.56|10372.56|10372.56|10370.95|10370.95|0
1643633030000|2022-01-31 12:43:50|10369.34|10369.34|10368.87|10368.87|10369.34|10369.34|10368.87|10368.87|0
1643633040000|2022-01-31 12:44:00|10367.71|10367.71|10367.71|10367.71|10367.71|10367.71|10367.71|10367.71|0
1643633060000|2022-01-31 12:44:20|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|0
1643633070000|2022-01-31 12:44:30|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|0
1643633200000|2022-01-31 12:46:40|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|10366.62|0
1643633230000|2022-01-31 12:47:10|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|0
1643633260000|2022-01-31 12:47:40|10368.52|10368.52|10373.47|10373.47|10373.47|10373.47|10368.52|10368.52|0
1643633270000|2022-01-31 12:47:50|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|0
1643633320000|2022-01-31 12:48:40|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|0
1643633330000|2022-01-31 12:48:50|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|0
1643633350000|2022-01-31 12:49:10|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|0
1643633410000|2022-01-31 12:50:10|10374.03|10374.03|10374.03|10374.03|10374.03|10374.03|10374.03|10374.03|0
1643633460000|2022-01-31 12:51:00|10374.97|10374.97|10374.97|10374.97|10374.97|10374.97|10374.97|10374.97|0
1643633520000|2022-01-31 12:52:00|10376.58|10376.58|10376.58|10376.58|10376.58|10376.58|10376.58|10376.58|0
1643633550000|2022-01-31 12:52:30|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|0
1643633600000|2022-01-31 12:53:20|10378.66|10378.66|10380.27|10380.27|10380.27|10380.27|10378.66|10378.66|0
1643633650000|2022-01-31 12:54:10|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|0
1643633670000|2022-01-31 12:54:30|10377.38|10377.38|10377.38|10377.38|10377.38|10377.38|10377.38|10377.38|0
1643633850000|2022-01-31 12:57:30|10376.44|10376.44|10376.44|10376.44|10376.44|10376.44|10376.44|10376.44|0
1643633930000|2022-01-31 12:58:50|10377.38|10377.38|10377.38|10377.38|10377.38|10377.38|10377.38|10377.38|0
1643633940000|2022-01-31 12:59:00|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|10378.98|0
1643633950000|2022-01-31 12:59:10|10379.85|10379.85|10380.14|10380.14|10380.14|10380.14|10379.85|10379.85|0
1643634020000|2022-01-31 13:00:20|10381.27|10381.27|10381.27|10381.27|10381.27|10381.27|10381.27|10381.27|0
1643634060000|2022-01-31 13:01:00|10378.05|10378.05|10378.05|10378.05|10378.05|10378.05|10378.05|10378.05|0
1643634070000|2022-01-31 13:01:10|10378.78|10378.78|10378.78|10378.78|10378.78|10378.78|10378.78|10378.78|0
1643634090000|2022-01-31 13:01:30|10377.66|10377.66|10377.66|10377.66|10377.66|10377.66|10377.66|10377.66|0
1643634100000|2022-01-31 13:01:40|10378.78|10378.78|10379.88|10379.88|10379.88|10379.88|10378.78|10378.78|0
1643634110000|2022-01-31 13:01:50|10380.97|10380.97|10380.97|10380.97|10380.97|10380.97|10380.97|10380.97|0
1643634140000|2022-01-31 13:02:20|10380.5|10380.5|10380.03|10380.03|10380.5|10380.5|10380.03|10380.03|0
1643634240000|2022-01-31 13:04:00|10379.74|10379.74|10379.74|10379.74|10379.74|10379.74|10379.74|10379.74|0
1643634260000|2022-01-31 13:04:20|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|0
1643634290000|2022-01-31 13:04:50|10375.8|10375.8|10375.8|10375.8|10375.8|10375.8|10375.8|10375.8|0
1643634310000|2022-01-31 13:05:10|10375.22|10375.22|10372.74|10372.74|10375.22|10375.22|10372.74|10372.74|0
1643634320000|2022-01-31 13:05:20|10371.64|10371.64|10371.64|10371.64|10371.64|10371.64|10371.64|10371.64|0
1643634340000|2022-01-31 13:05:40|10370.92|10370.92|10370.92|10370.92|10370.92|10370.92|10370.92|10370.92|0
1643634360000|2022-01-31 13:06:00|10369.63|10369.63|10369.02|10369.02|10369.63|10369.63|10369.02|10369.02|0
1643634380000|2022-01-31 13:06:20|10367.41|10367.41|10366.69|10366.69|10367.41|10367.41|10366.69|10366.69|0
1643634400000|2022-01-31 13:06:40|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|10361.86|0
1643634500000|2022-01-31 13:08:20|10363.47|10363.47|10363.47|10363.47|10363.47|10363.47|10363.47|10363.47|0
1643634620000|2022-01-31 13:10:20|10360.18|10360.18|10360.18|10360.18|10360.18|10360.18|10360.18|10360.18|0
1643634630000|2022-01-31 13:10:30|10360.91|10360.91|10359.81|10359.81|10360.91|10360.91|10359.81|10359.81|0
1643634660000|2022-01-31 13:11:00|10359.21|10359.21|10359.21|10359.21|10359.21|10359.21|10359.21|10359.21|0
1643634690000|2022-01-31 13:11:30|10358.09|10358.09|10358.09|10358.09|10358.09|10358.09|10358.09|10358.09|0
1643634740000|2022-01-31 13:12:20|10356.96|10356.96|10353.58|10353.58|10356.96|10356.96|10353.58|10353.58|0
1643634750000|2022-01-31 13:12:30|10355.46|10355.46|10355.46|10355.46|10355.46|10355.46|10355.46|10355.46|0
1643634770000|2022-01-31 13:12:50|10356.59|10356.59|10356.59|10356.59|10356.59|10356.59|10356.59|10356.59|0
1643634780000|2022-01-31 13:13:00|10355.46|10355.46|10356.59|10356.59|10356.59|10356.59|10355.46|10355.46|0
1643634790000|2022-01-31 13:13:10|10357.75|10357.75|10357.75|10357.75|10357.75|10357.75|10357.75|10357.75|0
1643634820000|2022-01-31 13:13:40|10360|10360|10360|10360|10360|10360|10360|10360|0
1643634840000|2022-01-31 13:14:00|10360.73|10360.73|10360.73|10360.73|10360.73|10360.73|10360.73|10360.73|0
1643634910000|2022-01-31 13:15:10|10361.69|10361.69|10364.04|10364.04|10364.04|10364.04|10361.69|10361.69|0
1643634920000|2022-01-31 13:15:20|10365.65|10365.65|10369.15|10369.15|10369.15|10369.15|10365.65|10365.65|0
1643634930000|2022-01-31 13:15:30|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|0
1643634950000|2022-01-31 13:15:50|10372.07|10372.07|10374.47|10374.47|10374.47|10374.47|10372.07|10372.07|0
1643635060000|2022-01-31 13:17:40|10375.59|10375.59|10375.88|10375.88|10375.88|10375.88|10375.59|10375.59|0
1643635290000|2022-01-31 13:21:30|10376.35|10376.35|10376.95|10376.95|10376.95|10376.95|10376.35|10376.35|0
1643635310000|2022-01-31 13:21:50|10377.68|10377.68|10377.68|10377.68|10377.68|10377.68|10377.68|10377.68|0
1643635330000|2022-01-31 13:22:10|10376.07|10376.07|10375.6|10375.6|10376.07|10376.07|10375.6|10375.6|0
1643635350000|2022-01-31 13:22:30|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|0
1643635380000|2022-01-31 13:23:00|10375|10375|10374.4|10374.4|10375|10375|10374.4|10374.4|0
1643635400000|2022-01-31 13:23:20|10374.72|10374.72|10374.72|10374.72|10374.72|10374.72|10374.72|10374.72|0
1643635410000|2022-01-31 13:23:30|10374.25|10374.25|10374.25|10374.25|10374.25|10374.25|10374.25|10374.25|0
1643635440000|2022-01-31 13:24:00|10375.86|10375.86|10379.08|10379.08|10379.08|10379.08|10375.86|10375.86|0
1643635640000|2022-01-31 13:27:20|10375.86|10375.86|10375.86|10375.86|10375.86|10375.86|10375.86|10375.86|0
1643635650000|2022-01-31 13:27:30|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|0
1643635690000|2022-01-31 13:28:10|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|0
1643635790000|2022-01-31 13:29:50|10375.58|10375.58|10376.45|10376.45|10376.45|10376.45|10375.58|10375.58|0
1643635800000|2022-01-31 13:30:00|10377.05|10377.05|10378.25|10378.25|10378.25|10378.25|10377.05|10377.05|0
1643635880000|2022-01-31 13:31:20|10376.64|10376.64|10377.11|10377.11|10377.11|10377.11|10376.64|10376.64|0
1643635910000|2022-01-31 13:31:50|10375.5|10375.5|10375.5|10375.5|10375.5|10375.5|10375.5|10375.5|0
1643635950000|2022-01-31 13:32:30|10376.15|10376.15|10376.47|10376.47|10376.47|10376.47|10376.15|10376.15|0
1643635990000|2022-01-31 13:33:10|10378.07|10378.07|10379.68|10379.68|10379.68|10379.68|10378.07|10378.07|0
1643636030000|2022-01-31 13:33:50|10380.15|10380.15|10380.15|10380.15|10380.15|10380.15|10380.15|10380.15|0
1643636040000|2022-01-31 13:34:00|10381.76|10381.76|10382.05|10382.05|10382.05|10382.05|10381.76|10381.76|0
1643636120000|2022-01-31 13:35:20|10380.44|10380.44|10380.44|10380.44|10380.44|10380.44|10380.44|10380.44|0
1643636180000|2022-01-31 13:36:20|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|10382.05|0
1643636270000|2022-01-31 13:37:50|10381.32|10381.32|10381.32|10381.32|10381.32|10381.32|10381.32|10381.32|0
1643636280000|2022-01-31 13:38:00|10380.85|10380.85|10380.85|10380.85|10380.85|10380.85|10380.85|10380.85|0
1643636290000|2022-01-31 13:38:10|10381.58|10381.58|10386.41|10386.41|10386.41|10386.41|10381.58|10381.58|0
1643636340000|2022-01-31 13:39:00|10388.6|10388.6|10388.6|10388.6|10388.6|10388.6|10388.6|10388.6|0
1643636360000|2022-01-31 13:39:20|10386.99|10386.99|10386.99|10386.99|10386.99|10386.99|10386.99|10386.99|0
1643636380000|2022-01-31 13:39:40|10388.08|10388.08|10386.99|10386.99|10388.08|10388.08|10386.99|10386.99|0
1643636400000|2022-01-31 13:40:00|10388.08|10388.08|10389.53|10389.53|10389.53|10389.53|10388.08|10388.08|0
1643636410000|2022-01-31 13:40:10|10389.06|10389.06|10389.06|10389.06|10389.06|10389.06|10389.06|10389.06|0
1643636430000|2022-01-31 13:40:30|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|0
1643636470000|2022-01-31 13:41:10|10388.95|10388.95|10388.95|10388.95|10388.95|10388.95|10388.95|10388.95|0
1643636490000|2022-01-31 13:41:30|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|0
1643636500000|2022-01-31 13:41:40|10387.06|10387.06|10387.06|10387.06|10387.06|10387.06|10387.06|10387.06|0
1643636580000|2022-01-31 13:43:00|10386.59|10386.59|10386.59|10386.59|10386.59|10386.59|10386.59|10386.59|0
1643636640000|2022-01-31 13:44:00|10387.19|10387.19|10387.19|10387.19|10387.19|10387.19|10387.19|10387.19|0
1643636660000|2022-01-31 13:44:20|10388.12|10388.12|10388.12|10388.12|10388.12|10388.12|10388.12|10388.12|0
1643636670000|2022-01-31 13:44:30|10386.52|10386.52|10386.52|10386.52|10386.52|10386.52|10386.52|10386.52|0
1643636740000|2022-01-31 13:45:40|10388.12|10388.12|10388.12|10388.12|10388.12|10388.12|10388.12|10388.12|0
1643636770000|2022-01-31 13:46:10|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|0
1643636790000|2022-01-31 13:46:30|10388.62|10388.62|10388.62|10388.62|10388.62|10388.62|10388.62|10388.62|0
1643636820000|2022-01-31 13:47:00|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|0
1643636900000|2022-01-31 13:48:20|10388.62|10388.62|10388.62|10388.62|10388.62|10388.62|10388.62|10388.62|0
1643636910000|2022-01-31 13:48:30|10390.23|10390.23|10391.84|10391.84|10391.84|10391.84|10390.23|10390.23|0
1643636920000|2022-01-31 13:48:40|10392.56|10392.56|10393.16|10393.16|10393.29|10393.29|10392.56|10392.56|0
1643636990000|2022-01-31 13:49:50|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|10394.26|0
1643637000000|2022-01-31 13:50:00|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|0
1643637010000|2022-01-31 13:50:10|10395.67|10395.67|10395.67|10395.67|10395.67|10395.67|10395.67|10395.67|0
1643637050000|2022-01-31 13:50:50|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|0
1643637060000|2022-01-31 13:51:00|10395.86|10395.86|10395.86|10395.86|10395.86|10395.86|10395.86|10395.86|0
1643637090000|2022-01-31 13:51:30|10394.92|10394.92|10394.92|10394.92|10394.92|10394.92|10394.92|10394.92|0
1643637100000|2022-01-31 13:51:40|10393.31|10393.31|10393.31|10393.31|10393.31|10393.31|10393.31|10393.31|0
1643637140000|2022-01-31 13:52:20|10392.84|10392.84|10393.31|10393.31|10393.31|10393.31|10392.84|10392.84|0
1643637150000|2022-01-31 13:52:30|10392.84|10392.84|10392.84|10392.84|10392.84|10392.84|10392.84|10392.84|0
1643637160000|2022-01-31 13:52:40|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|0
1643637230000|2022-01-31 13:53:50|10392.17|10392.17|10392.17|10392.17|10392.17|10392.17|10392.17|10392.17|0
1643637250000|2022-01-31 13:54:10|10391.23|10391.23|10391.23|10391.23|10391.23|10391.23|10391.23|10391.23|0
1643637270000|2022-01-31 13:54:30|10388.01|10388.01|10388.01|10388.01|10388.01|10388.01|10388.01|10388.01|0
1643637300000|2022-01-31 13:55:00|10389.89|10389.89|10388.95|10388.95|10389.89|10389.89|10388.95|10388.95|0
1643637320000|2022-01-31 13:55:20|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|0
1643637350000|2022-01-31 13:55:50|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|0
1643637360000|2022-01-31 13:56:00|10389.23|10389.23|10389.23|10389.23|10389.23|10389.23|10389.23|10389.23|0
1643637380000|2022-01-31 13:56:20|10389.7|10389.7|10390.64|10390.64|10390.64|10390.64|10389.7|10389.7|0
1643637400000|2022-01-31 13:56:40|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|0
1643637410000|2022-01-31 13:56:50|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|0
1643637430000|2022-01-31 13:57:10|10387.83|10387.83|10387.83|10387.83|10387.83|10387.83|10387.83|10387.83|0
1643637470000|2022-01-31 13:57:50|10391.05|10391.05|10392.66|10392.66|10392.66|10392.66|10391.05|10391.05|0
1643637480000|2022-01-31 13:58:00|10393.13|10393.13|10396.34|10396.34|10396.34|10396.34|10393.13|10393.13|0
1643637530000|2022-01-31 13:58:50|10397.07|10397.07|10397.8|10397.8|10397.8|10397.8|10397.07|10397.07|0
1643637540000|2022-01-31 13:59:00|10399.41|10399.41|10400.14|10400.14|10400.14|10400.14|10399.41|10399.41|0
1643637570000|2022-01-31 13:59:30|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|0
1643637600000|2022-01-31 14:00:00|10400.65|10400.65|10400.65|10400.65|10400.65|10400.65|10400.65|10400.65|0
1643637660000|2022-01-31 14:01:00|10400.94|10400.94|10401.23|10401.23|10401.23|10401.23|10400.94|10400.94|0
1643637730000|2022-01-31 14:02:10|10401.96|10401.96|10403.41|10403.41|10403.41|10403.41|10401.96|10401.96|0
1643637780000|2022-01-31 14:03:00|10402.94|10402.94|10402.94|10402.94|10402.94|10402.94|10402.94|10402.94|0
1643637790000|2022-01-31 14:03:10|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|10403.54|0
1643637820000|2022-01-31 14:03:40|10403.25|10403.25|10403.25|10403.25|10403.25|10403.25|10403.25|10403.25|0
1643637890000|2022-01-31 14:04:50|10402.78|10402.78|10403.36|10403.36|10403.36|10403.36|10402.78|10402.78|0
1643637910000|2022-01-31 14:05:10|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|0
1643638020000|2022-01-31 14:07:00|10405.03|10405.03|10406.48|10406.48|10406.48|10406.48|10405.03|10405.03|0
1643638030000|2022-01-31 14:07:10|10405.03|10405.03|10405.03|10405.03|10405.76|10405.76|10404.3|10404.3|0
1643638040000|2022-01-31 14:07:20|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|0
1643638100000|2022-01-31 14:08:20|10399.48|10399.48|10402.69|10402.69|10402.69|10402.69|10399.48|10399.48|0
1643638110000|2022-01-31 14:08:30|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|0
1643638140000|2022-01-31 14:09:00|10406.49|10406.49|10406.49|10406.49|10406.49|10406.49|10406.49|10406.49|0
1643638150000|2022-01-31 14:09:10|10407.95|10407.95|10407.95|10407.95|10407.95|10407.95|10407.95|10407.95|0
1643638180000|2022-01-31 14:09:40|10406.34|10406.34|10406.34|10406.34|10406.34|10406.34|10406.34|10406.34|0
1643638210000|2022-01-31 14:10:10|10405.4|10405.4|10403.79|10403.79|10405.4|10405.4|10403.79|10403.79|0
1643638220000|2022-01-31 14:10:20|10404.73|10404.73|10404.73|10404.73|10404.73|10404.73|10404.73|10404.73|0
1643638290000|2022-01-31 14:11:30|10405.33|10405.33|10405.33|10405.33|10405.33|10405.33|10405.33|10405.33|0
1643638330000|2022-01-31 14:12:10|10404.2|10404.2|10404.2|10404.2|10404.2|10404.2|10404.2|10404.2|0
1643638410000|2022-01-31 14:13:30|10403.88|10403.88|10403.88|10403.88|10403.88|10403.88|10403.88|10403.88|0
1643638420000|2022-01-31 14:13:40|10403.01|10403.01|10401.13|10401.13|10403.01|10403.01|10401.13|10401.13|0
1643638430000|2022-01-31 14:13:50|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|0
1643638440000|2022-01-31 14:14:00|10397.34|10397.34|10397.05|10397.05|10397.34|10397.34|10397.05|10397.05|0
1643638460000|2022-01-31 14:14:20|10395.44|10395.44|10395.44|10395.44|10395.44|10395.44|10395.44|10395.44|0
1643638590000|2022-01-31 14:16:30|10395.91|10395.91|10397.52|10397.52|10397.52|10397.52|10395.91|10395.91|0
1643638600000|2022-01-31 14:16:40|10397.81|10397.81|10397.81|10397.81|10397.81|10397.81|10397.81|10397.81|0
1643638640000|2022-01-31 14:17:20|10396.2|10396.2|10396.2|10396.2|10396.2|10396.2|10396.2|10396.2|0
1643638710000|2022-01-31 14:18:30|10398.45|10398.45|10398.45|10398.45|10398.45|10398.45|10398.45|10398.45|0
1643638740000|2022-01-31 14:19:00|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|0
1643638760000|2022-01-31 14:19:20|10399.32|10399.32|10399.32|10399.32|10400.93|10400.93|10399.32|10399.32|0
1643638790000|2022-01-31 14:19:50|10399.92|10399.92|10399.92|10399.92|10399.92|10399.92|10399.92|10399.92|0
1643638800000|2022-01-31 14:20:00|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|0
1643638810000|2022-01-31 14:20:10|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|0
1643638850000|2022-01-31 14:20:50|10401.7|10401.7|10401.7|10401.7|10401.7|10401.7|10401.7|10401.7|0
1643638870000|2022-01-31 14:21:10|10401.41|10401.41|10401.12|10401.12|10401.41|10401.41|10401.12|10401.12|0
1643638920000|2022-01-31 14:22:00|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|0
1643638940000|2022-01-31 14:22:20|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|0
1643638990000|2022-01-31 14:23:10|10398.71|10398.71|10398.71|10398.71|10398.71|10398.71|10398.71|10398.71|0
1643639040000|2022-01-31 14:24:00|10399.18|10399.18|10400.81|10400.81|10400.81|10400.81|10399.18|10399.18|0
1643639070000|2022-01-31 14:24:30|10402.42|10402.42|10402.42|10402.42|10402.42|10402.42|10402.42|10402.42|0
1643639080000|2022-01-31 14:24:40|10401.29|10401.29|10402.9|10402.9|10402.9|10402.9|10401.29|10401.29|0
1643639090000|2022-01-31 14:24:50|10402.43|10402.43|10402.43|10402.43|10402.43|10402.43|10402.43|10402.43|0
1643639140000|2022-01-31 14:25:40|10404.62|10404.62|10404.59|10404.59|10404.62|10404.62|10403.49|10403.49|0
1643639200000|2022-01-31 14:26:40|10403.86|10403.86|10404.59|10404.59|10404.59|10404.59|10403.86|10403.86|0
1643639220000|2022-01-31 14:27:00|10402.98|10402.98|10402.98|10402.98|10402.98|10402.98|10402.98|10402.98|0
1643639230000|2022-01-31 14:27:10|10402.69|10402.69|10399.88|10399.88|10402.69|10402.69|10399.88|10399.88|0
1643639310000|2022-01-31 14:28:30|10398.79|10398.79|10398.79|10398.79|10398.79|10398.79|10398.79|10398.79|0
1643639340000|2022-01-31 14:29:00|10398.06|10398.06|10395.72|10395.72|10398.06|10398.06|10395.72|10395.72|0
1643639350000|2022-01-31 14:29:10|10396.32|10396.32|10394.72|10394.72|10396.32|10396.32|10394.72|10394.72|0
1643639360000|2022-01-31 14:29:20|10393.11|10393.11|10393.11|10393.11|10393.11|10393.11|10393.11|10393.11|0
1643639390000|2022-01-31 14:29:50|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|0
1643639400000|2022-01-31 14:30:00|10393.62|10393.62|10397.89|10397.89|10397.89|10397.89|10393.62|10393.62|0
1643639420000|2022-01-31 14:30:20|10398.36|10398.36|10400.26|10400.26|10400.26|10400.26|10398.36|10398.36|0
1643639440000|2022-01-31 14:30:40|10401.86|10401.86|10404.26|10404.26|10404.26|10404.26|10401.86|10401.86|0
1643639460000|2022-01-31 14:31:00|10403.32|10403.32|10405.65|10405.65|10405.65|10405.65|10403.32|10403.32|0
1643639470000|2022-01-31 14:31:10|10404.05|10404.05|10403.06|10403.06|10405.14|10405.14|10403.06|10403.06|0
1643639500000|2022-01-31 14:31:40|10401.97|10401.97|10400.36|10400.36|10401.97|10401.97|10400.36|10400.36|0
1643639520000|2022-01-31 14:32:00|10402.61|10402.61|10398.39|10398.39|10402.61|10402.61|10398.39|10398.39|0
1643639540000|2022-01-31 14:32:20|10397.19|10397.19|10398.42|10398.42|10399.49|10399.49|10396.27|10396.27|0
1643639560000|2022-01-31 14:32:40|10400.02|10400.02|10400.02|10400.02|10400.02|10400.02|10400.02|10400.02|0
1643639580000|2022-01-31 14:33:00|10401.22|10401.22|10406.05|10406.05|10406.05|10406.05|10401.22|10401.22|0
1643639600000|2022-01-31 14:33:20|10404.44|10404.44|10404.44|10404.44|10404.44|10404.44|10404.44|10404.44|0
1643639640000|2022-01-31 14:34:00|10405.38|10405.38|10407.03|10407.03|10407.03|10407.03|10405.38|10405.38|0
1643639650000|2022-01-31 14:34:10|10407.63|10407.63|10407.63|10407.63|10407.63|10407.63|10407.63|10407.63|0
1643639670000|2022-01-31 14:34:30|10408.5|10408.5|10408.5|10408.5|10408.5|10408.5|10408.5|10408.5|0
1643639700000|2022-01-31 14:35:00|10409.44|10409.44|10412.82|10412.82|10412.82|10412.82|10409.44|10409.44|0
1643639710000|2022-01-31 14:35:10|10411.72|10411.72|10412.69|10412.69|10412.69|10412.69|10411.72|10411.72|0
1643639720000|2022-01-31 14:35:20|10412.22|10412.22|10411.4|10411.4|10412.22|10412.22|10410.76|10410.76|0
1643639730000|2022-01-31 14:35:30|10413.59|10413.59|10414.69|10414.69|10414.69|10414.69|10413.59|10413.59|0
1643639740000|2022-01-31 14:35:40|10413.59|10413.59|10413.59|10413.59|10413.59|10413.59|10413.59|10413.59|0
1643639760000|2022-01-31 14:36:00|10412.87|10412.87|10414.99|10414.99|10418.16|10418.16|10412.87|10412.87|0
1643639770000|2022-01-31 14:36:10|10414.41|10414.41|10413.31|10413.31|10414.41|10414.41|10413.31|10413.31|0
1643639780000|2022-01-31 14:36:20|10412.58|10412.58|10411.5|10411.5|10412.58|10412.58|10410.92|10410.92|0
1643639790000|2022-01-31 14:36:30|10410.37|10410.37|10408.77|10408.77|10410.37|10410.37|10407.65|10407.65|0
1643639810000|2022-01-31 14:36:50|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|0
1643639820000|2022-01-31 14:37:00|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|10409.14|0
1643639840000|2022-01-31 14:37:20|10408.41|10408.41|10408.41|10408.41|10408.41|10408.41|10408.41|10408.41|0
1643639850000|2022-01-31 14:37:30|10407.32|10407.32|10407.32|10407.32|10407.32|10407.32|10407.32|10407.32|0
1643639860000|2022-01-31 14:37:40|10406.85|10406.85|10406.85|10406.85|10406.85|10406.85|10406.85|10406.85|0
1643639880000|2022-01-31 14:38:00|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10405.39|10405.39|0
1643639890000|2022-01-31 14:38:10|10404.99|10404.99|10404.99|10404.99|10404.99|10404.99|10404.99|10404.99|0
1643639900000|2022-01-31 14:38:20|10406.12|10406.12|10408.37|10408.37|10409.5|10409.5|10406.12|10406.12|0
1643639910000|2022-01-31 14:38:30|10407.73|10407.73|10410.18|10410.18|10410.18|10410.18|10407.73|10407.73|0
1643639920000|2022-01-31 14:38:40|10409.71|10409.71|10411.02|10411.02|10413.2|10413.2|10409.71|10409.71|0
1643639930000|2022-01-31 14:38:50|10408.83|10408.83|10408.83|10408.83|10408.83|10408.83|10408.83|10408.83|0
1643639940000|2022-01-31 14:39:00|10410.28|10410.28|10410.28|10410.28|10410.28|10410.28|10410.28|10410.28|0
1643639950000|2022-01-31 14:39:10|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|0
1643640000000|2022-01-31 14:40:00|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|0
1643640020000|2022-01-31 14:40:20|10413.71|10413.71|10414.18|10414.18|10414.18|10414.18|10413.71|10413.71|0
1643640080000|2022-01-31 14:41:20|10411.92|10411.92|10411.92|10411.92|10411.92|10411.92|10411.92|10411.92|0
1643640100000|2022-01-31 14:41:40|10415.14|10415.14|10418.36|10418.36|10418.36|10418.36|10415.14|10415.14|0
1643640120000|2022-01-31 14:42:00|10421.57|10421.57|10421.57|10421.57|10421.57|10421.57|10421.57|10421.57|0
1643640130000|2022-01-31 14:42:10|10424.86|10424.86|10424.86|10424.86|10424.86|10424.86|10424.86|10424.86|0
1643640140000|2022-01-31 14:42:20|10426.02|10426.02|10427.07|10427.07|10427.07|10427.07|10426.02|10426.02|0
1643640170000|2022-01-31 14:42:50|10422.25|10422.25|10425.46|10425.46|10425.46|10425.46|10422.25|10422.25|0
1643640190000|2022-01-31 14:43:10|10425.78|10425.78|10426.06|10426.06|10426.06|10426.06|10425.78|10425.78|0
1643640220000|2022-01-31 14:43:40|10426.53|10426.53|10429.75|10429.75|10429.75|10429.75|10426.53|10426.53|0
1643640230000|2022-01-31 14:43:50|10431.93|10431.93|10432.87|10432.87|10432.87|10432.87|10431.93|10431.93|0
1643640260000|2022-01-31 14:44:20|10433.34|10433.34|10434.43|10434.43|10434.43|10434.43|10433.34|10433.34|0
1643640270000|2022-01-31 14:44:30|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|0
1643640300000|2022-01-31 14:45:00|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|0
1643640310000|2022-01-31 14:45:10|10432.45|10432.45|10432.45|10432.45|10432.45|10432.45|10432.45|10432.45|0
1643640330000|2022-01-31 14:45:30|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|0
1643640340000|2022-01-31 14:45:40|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|0
1643640370000|2022-01-31 14:46:10|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|0
1643640380000|2022-01-31 14:46:20|10431.57|10431.57|10429.96|10429.96|10431.57|10431.57|10429.96|10429.96|0
1643640390000|2022-01-31 14:46:30|10430.69|10430.69|10430.69|10430.69|10430.69|10430.69|10430.69|10430.69|0
1643640420000|2022-01-31 14:47:00|10432.3|10432.3|10432.77|10432.77|10432.77|10432.77|10432.3|10432.3|0
1643640460000|2022-01-31 14:47:40|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|10432.3|0
1643640470000|2022-01-31 14:47:50|10429.08|10429.08|10429.08|10429.08|10429.08|10429.08|10429.08|10429.08|0
1643640480000|2022-01-31 14:48:00|10430.02|10430.02|10431.43|10431.43|10431.43|10431.43|10430.02|10430.02|0
1643640490000|2022-01-31 14:48:10|10432.56|10432.56|10433.68|10433.68|10433.68|10433.68|10432.56|10432.56|0
1643640500000|2022-01-31 14:48:20|10434.55|10434.55|10434.55|10434.55|10434.55|10434.55|10434.55|10434.55|0
1643640510000|2022-01-31 14:48:30|10434.08|10434.08|10431.54|10431.54|10434.08|10434.08|10431.54|10431.54|0
1643640550000|2022-01-31 14:49:10|10429.35|10429.35|10429.35|10429.35|10429.35|10429.35|10429.35|10429.35|0
1643640570000|2022-01-31 14:49:30|10429.67|10429.67|10429.67|10429.67|10429.67|10429.67|10429.67|10429.67|0
1643640580000|2022-01-31 14:49:40|10425.04|10425.04|10425.04|10425.04|10425.04|10425.04|10425.04|10425.04|0
1643640600000|2022-01-31 14:50:00|10424.31|10424.31|10421.03|10421.03|10424.31|10424.31|10421.03|10421.03|0
1643640610000|2022-01-31 14:50:10|10422.64|10422.64|10422.64|10422.64|10422.64|10422.64|10422.64|10422.64|0
1643640620000|2022-01-31 14:50:20|10422.04|10422.04|10422.04|10422.04|10422.04|10422.04|10422.04|10422.04|0
1643640630000|2022-01-31 14:50:30|10423.65|10423.65|10423.05|10423.05|10423.65|10423.65|10423.05|10423.05|0
1643640650000|2022-01-31 14:50:50|10422.32|10422.32|10421.68|10421.68|10422.32|10422.32|10421.68|10421.68|0
1643640660000|2022-01-31 14:51:00|10420.95|10420.95|10420.95|10420.95|10420.95|10420.95|10420.95|10420.95|0
1643640670000|2022-01-31 14:51:10|10419.85|10419.85|10419.85|10419.85|10419.85|10419.85|10419.85|10419.85|0
1643640680000|2022-01-31 14:51:20|10419.38|10419.38|10418.51|10418.51|10419.38|10419.38|10418.51|10418.51|0
1643640690000|2022-01-31 14:51:30|10417.39|10417.39|10417.91|10417.91|10418.51|10418.51|10417.31|10417.31|0
1643640700000|2022-01-31 14:51:40|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|0
1643640710000|2022-01-31 14:51:50|10417.02|10417.02|10416.3|10416.3|10417.02|10417.02|10416.3|10416.3|0
1643640720000|2022-01-31 14:52:00|10416.88|10416.88|10417.17|10417.17|10417.17|10417.17|10416.88|10416.88|0
1643640730000|2022-01-31 14:52:10|10413.95|10413.95|10414.59|10414.59|10414.59|10414.59|10413.95|10413.95|0
1643640740000|2022-01-31 14:52:20|10415.06|10415.06|10416.67|10416.67|10416.67|10416.67|10415.06|10415.06|0
1643640750000|2022-01-31 14:52:30|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|0
1643640760000|2022-01-31 14:52:40|10416.58|10416.58|10417.05|10417.05|10417.05|10417.05|10416.58|10416.58|0
1643640770000|2022-01-31 14:52:50|10418.15|10418.15|10418.15|10418.15|10418.15|10418.15|10418.15|10418.15|0
1643640780000|2022-01-31 14:53:00|10421.37|10421.37|10422.3|10422.3|10422.3|10422.3|10421.37|10421.37|0
1643640790000|2022-01-31 14:53:10|10423.4|10423.4|10422.93|10422.93|10423.4|10423.4|10422.93|10422.93|0
1643640800000|2022-01-31 14:53:20|10425.11|10425.11|10425.11|10425.11|10425.11|10425.11|10425.11|10425.11|0
1643640830000|2022-01-31 14:53:50|10425.71|10425.71|10426.78|10426.78|10426.78|10426.78|10425.71|10425.71|0
1643640840000|2022-01-31 14:54:00|10427.88|10427.88|10429|10429|10429|10429|10427.88|10427.88|0
1643640850000|2022-01-31 14:54:10|10428.28|10428.28|10428.28|10428.28|10428.28|10428.28|10428.28|10428.28|0
1643640860000|2022-01-31 14:54:20|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|0
1643640920000|2022-01-31 14:55:20|10433.1|10433.1|10433.1|10433.1|10433.1|10433.1|10433.1|10433.1|0
1643640930000|2022-01-31 14:55:30|10433.39|10433.39|10433.5|10433.5|10434.59|10434.59|10433.39|10433.39|0
1643640980000|2022-01-31 14:56:20|10434.9|10434.9|10434.9|10434.9|10434.9|10434.9|10434.9|10434.9|0
1643640990000|2022-01-31 14:56:30|10433.78|10433.78|10432.65|10432.65|10433.78|10433.78|10432.65|10432.65|0
1643641000000|2022-01-31 14:56:40|10435.87|10435.87|10436.99|10436.99|10436.99|10436.99|10435.87|10435.87|0
1643641010000|2022-01-31 14:56:50|10437.46|10437.46|10437.46|10437.46|10437.46|10437.46|10437.46|10437.46|0
1643641020000|2022-01-31 14:57:00|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|0
1643641050000|2022-01-31 14:57:30|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|0
1643641090000|2022-01-31 14:58:10|10440.96|10440.96|10440.96|10440.96|10440.96|10440.96|10440.96|10440.96|0
1643641100000|2022-01-31 14:58:20|10442.57|10442.57|10442.57|10442.57|10442.57|10442.57|10442.57|10442.57|0
1643641110000|2022-01-31 14:58:30|10443.15|10443.15|10443.15|10443.15|10443.15|10443.15|10443.15|10443.15|0
1643641120000|2022-01-31 14:58:40|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|0
1643641170000|2022-01-31 14:59:30|10444.46|10444.46|10446.06|10446.06|10446.06|10446.06|10444.46|10444.46|0
1643641190000|2022-01-31 14:59:50|10446.35|10446.35|10447.08|10447.08|10447.08|10447.08|10446.35|10446.35|0
1643641200000|2022-01-31 15:00:00|10448.18|10448.18|10438.99|10438.99|10449.11|10449.11|10438.99|10438.99|0
1643641240000|2022-01-31 15:00:40|10436.74|10436.74|10436.74|10436.74|10436.74|10436.74|10436.74|10436.74|0
1643641260000|2022-01-31 15:01:00|10435.8|10435.8|10435.07|10435.07|10435.8|10435.8|10435.07|10435.07|0
1643641280000|2022-01-31 15:01:20|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|0
1643641300000|2022-01-31 15:01:40|10434.71|10434.71|10433.98|10433.98|10434.71|10434.71|10433.98|10433.98|0
1643641310000|2022-01-31 15:01:50|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|0
1643641330000|2022-01-31 15:02:10|10433.73|10433.73|10433.73|10433.73|10433.73|10433.73|10433.73|10433.73|0
1643641340000|2022-01-31 15:02:20|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|0
1643641370000|2022-01-31 15:02:50|10432.16|10432.16|10432.16|10432.16|10432.16|10432.16|10432.16|10432.16|0
1643641390000|2022-01-31 15:03:10|10431.43|10431.43|10431.43|10431.43|10431.43|10431.43|10431.43|10431.43|0
1643641400000|2022-01-31 15:03:20|10430.34|10430.34|10430.34|10430.34|10430.34|10430.34|10430.34|10430.34|0
1643641410000|2022-01-31 15:03:30|10430.81|10430.81|10430.81|10430.81|10430.81|10430.81|10430.81|10430.81|0
1643641470000|2022-01-31 15:04:30|10431.93|10431.93|10432.66|10432.66|10432.66|10432.66|10429.68|10429.68|0
1643641480000|2022-01-31 15:04:40|10433.6|10433.6|10433.6|10433.6|10433.6|10433.6|10433.6|10433.6|0
1643641500000|2022-01-31 15:05:00|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|0
1643641540000|2022-01-31 15:05:40|10432.94|10432.94|10432.94|10432.94|10432.94|10432.94|10432.94|10432.94|0
1643641550000|2022-01-31 15:05:50|10431.85|10431.85|10438.5|10438.5|10438.5|10438.5|10431.85|10431.85|0
1643641560000|2022-01-31 15:06:00|10439.62|10439.62|10437.37|10437.37|10439.62|10439.62|10437.37|10437.37|0
1643641600000|2022-01-31 15:06:40|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|0
1643641650000|2022-01-31 15:07:30|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|0
1643641660000|2022-01-31 15:07:40|10440.3|10440.3|10437.57|10437.57|10440.3|10440.3|10437.57|10437.57|0
1643641670000|2022-01-31 15:07:50|10438.7|10438.7|10436.44|10436.44|10438.7|10438.7|10436.44|10436.44|0
1643641680000|2022-01-31 15:08:00|10438.7|10438.7|10437.57|10437.57|10438.7|10438.7|10437.57|10437.57|0
1643641690000|2022-01-31 15:08:10|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|0
1643641710000|2022-01-31 15:08:30|10436.76|10436.76|10436.76|10436.76|10436.76|10436.76|10436.76|10436.76|0
1643641720000|2022-01-31 15:08:40|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|0
1643641740000|2022-01-31 15:09:00|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|0
1643641750000|2022-01-31 15:09:10|10439.97|10439.97|10441.58|10441.58|10441.58|10441.58|10439.97|10439.97|0
1643641800000|2022-01-31 15:10:00|10442.45|10442.45|10439.23|10439.23|10442.45|10442.45|10439.23|10439.23|0
1643641830000|2022-01-31 15:10:30|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|0
1643641840000|2022-01-31 15:10:40|10439.23|10439.23|10436.21|10436.21|10439.23|10439.23|10436.21|10436.21|0
1643641850000|2022-01-31 15:10:50|10435.49|10435.49|10428.26|10428.26|10435.49|10435.49|10428.26|10428.26|0
1643641870000|2022-01-31 15:11:10|10428.55|10428.55|10427.45|10427.45|10428.55|10428.55|10427.45|10427.45|0
1643641890000|2022-01-31 15:11:30|10426.33|10426.33|10426.79|10426.79|10426.79|10426.79|10426.33|10426.33|0
1643641900000|2022-01-31 15:11:40|10427.92|10427.92|10428.4|10428.4|10428.4|10428.4|10426.79|10426.79|0
1643641920000|2022-01-31 15:12:00|10429.53|10429.53|10429.53|10429.53|10429.53|10429.53|10429.53|10429.53|0
1643641960000|2022-01-31 15:12:40|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|0
1643641970000|2022-01-31 15:12:50|10433.04|10433.04|10433.62|10433.62|10433.62|10433.62|10433.04|10433.04|0
1643642030000|2022-01-31 15:13:50|10434.71|10434.71|10434.71|10434.71|10434.71|10434.71|10434.71|10434.71|0
1643642060000|2022-01-31 15:14:20|10435.18|10435.18|10441.1|10441.1|10441.1|10441.1|10435.18|10435.18|0
1643642090000|2022-01-31 15:14:50|10442.04|10442.04|10442.04|10442.04|10442.04|10442.04|10442.04|10442.04|0
1643642150000|2022-01-31 15:15:50|10442.77|10442.77|10442.77|10442.77|10442.77|10442.77|10442.77|10442.77|0
1643642160000|2022-01-31 15:16:00|10445.02|10445.02|10443.9|10443.9|10446.62|10446.62|10443.43|10443.43|0
1643642210000|2022-01-31 15:16:50|10443.31|10443.31|10443.02|10443.02|10443.31|10443.31|10443.02|10443.02|0
1643642230000|2022-01-31 15:17:10|10444.12|10444.12|10444.12|10444.12|10444.12|10444.12|10444.12|10444.12|0
1643642250000|2022-01-31 15:17:30|10444.59|10444.59|10444.59|10444.59|10444.59|10444.59|10444.59|10444.59|0
1643642260000|2022-01-31 15:17:40|10445.68|10445.68|10445.68|10445.68|10445.68|10445.68|10445.68|10445.68|0
1643642290000|2022-01-31 15:18:10|10446.62|10446.62|10447.35|10447.35|10447.35|10447.35|10446.62|10446.62|0
1643642320000|2022-01-31 15:18:40|10442.53|10442.53|10442.53|10442.53|10442.53|10442.53|10442.53|10442.53|0
1643642330000|2022-01-31 15:18:50|10441.66|10441.66|10442.24|10442.24|10442.24|10442.24|10441.66|10441.66|0
1643642340000|2022-01-31 15:19:00|10441.77|10441.77|10439.99|10439.99|10441.77|10441.77|10439.99|10439.99|0
1643642350000|2022-01-31 15:19:10|10439.41|10439.41|10438.94|10438.94|10439.41|10439.41|10438.94|10438.94|0
1643642430000|2022-01-31 15:20:30|10440.55|10440.55|10440.55|10440.55|10440.55|10440.55|10440.55|10440.55|0
1643642450000|2022-01-31 15:20:50|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|0
1643642500000|2022-01-31 15:21:40|10439.48|10439.48|10440.41|10440.41|10440.41|10440.41|10439.48|10439.48|0
1643642510000|2022-01-31 15:21:50|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|10441.51|0
1643642520000|2022-01-31 15:22:00|10440.78|10440.78|10440.78|10440.78|10440.78|10440.78|10440.78|10440.78|0
1643642530000|2022-01-31 15:22:10|10441.65|10441.65|10440.8|10440.8|10442.41|10442.41|10440.8|10440.8|0
1643642550000|2022-01-31 15:22:30|10441.09|10441.09|10443.43|10443.43|10443.43|10443.43|10441.09|10441.09|0
1643642560000|2022-01-31 15:22:40|10444.56|10444.56|10446.15|10446.15|10447.28|10447.28|10444.56|10444.56|0
1643642580000|2022-01-31 15:23:00|10446.62|10446.62|10446.62|10446.62|10446.62|10446.62|10446.62|10446.62|0
1643642620000|2022-01-31 15:23:40|10445.02|10445.02|10444.55|10444.55|10445.02|10445.02|10444.55|10444.55|0
1643642630000|2022-01-31 15:23:50|10446.15|10446.15|10447.76|10447.76|10447.76|10447.76|10446.15|10446.15|0
1643642660000|2022-01-31 15:24:20|10444.89|10444.89|10444.89|10444.89|10444.89|10444.89|10444.89|10444.89|0
1643642670000|2022-01-31 15:24:30|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|0
1643642690000|2022-01-31 15:24:50|10444.71|10444.71|10444.71|10444.71|10444.71|10444.71|10444.71|10444.71|0
1643642710000|2022-01-31 15:25:10|10443.42|10443.42|10443.42|10443.42|10443.42|10443.42|10443.42|10443.42|0
1643642770000|2022-01-31 15:26:10|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|0
1643642800000|2022-01-31 15:26:40|10440.68|10440.68|10440.68|10440.68|10440.68|10440.68|10440.68|10440.68|0
1643642830000|2022-01-31 15:27:10|10441.15|10441.15|10441.15|10441.15|10441.15|10441.15|10441.15|10441.15|0
1643642850000|2022-01-31 15:27:30|10439.54|10439.54|10439.07|10439.07|10439.54|10439.54|10439.07|10439.07|0
1643642860000|2022-01-31 15:27:40|10438.2|10438.2|10437.1|10437.1|10438.2|10438.2|10437.1|10437.1|0
1643642880000|2022-01-31 15:28:00|10433.89|10433.89|10432.79|10432.79|10433.89|10433.89|10432.79|10432.79|0
1643642890000|2022-01-31 15:28:10|10431.59|10431.59|10427.99|10427.99|10431.59|10431.59|10427.99|10427.99|0
1643642900000|2022-01-31 15:28:20|10427.67|10427.67|10427.67|10427.67|10427.67|10427.67|10427.67|10427.67|0
1643642910000|2022-01-31 15:28:30|10427.2|10427.2|10427.2|10427.2|10427.2|10427.2|10427.2|10427.2|0
1643642930000|2022-01-31 15:28:50|10425.6|10425.6|10425.01|10425.01|10425.6|10425.6|10425.01|10425.01|0
1643642940000|2022-01-31 15:29:00|10424.43|10424.43|10424.43|10424.43|10424.43|10424.43|10424.43|10424.43|0
1643642950000|2022-01-31 15:29:10|10421.22|10421.22|10420.62|10420.62|10421.22|10421.22|10420.62|10420.62|0
1643642970000|2022-01-31 15:29:30|10419.89|10419.89|10418.28|10418.28|10419.89|10419.89|10418.28|10418.28|0
1643642980000|2022-01-31 15:29:40|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|10417.19|0
1643643000000|2022-01-31 15:30:00|10416.46|10416.46|10416.46|10416.46|10416.46|10416.46|10416.46|10416.46|0
1643643010000|2022-01-31 15:30:10|10418.07|10418.07|10418.07|10418.07|10418.07|10418.07|10418.07|10418.07|0
1643643020000|2022-01-31 15:30:20|10419.16|10419.16|10423.53|10423.53|10423.53|10423.53|10419.16|10419.16|0
1643643060000|2022-01-31 15:31:00|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|0
1643643090000|2022-01-31 15:31:30|10422.52|10422.52|10422.52|10422.52|10422.52|10422.52|10422.52|10422.52|0
1643643100000|2022-01-31 15:31:40|10423.1|10423.1|10423.1|10423.1|10423.1|10423.1|10423.1|10423.1|0
1643643110000|2022-01-31 15:31:50|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|0
1643643130000|2022-01-31 15:32:10|10424.92|10424.92|10422.8|10422.8|10426.01|10426.01|10422.8|10422.8|0
1643643140000|2022-01-31 15:32:20|10423.92|10423.92|10422.99|10422.99|10423.92|10423.92|10422.99|10422.99|0
1643643170000|2022-01-31 15:32:50|10423.46|10423.46|10425.06|10425.06|10425.06|10425.06|10423.46|10423.46|0
1643643200000|2022-01-31 15:33:20|10425.79|10425.79|10426.99|10426.99|10426.99|10426.99|10425.79|10425.79|0
1643643210000|2022-01-31 15:33:30|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|0
1643643220000|2022-01-31 15:33:40|10429.32|10429.32|10429.79|10429.79|10429.79|10429.79|10429.32|10429.32|0
1643643240000|2022-01-31 15:34:00|10430.08|10430.08|10430.08|10430.08|10430.08|10430.08|10430.08|10430.08|0
1643643250000|2022-01-31 15:34:10|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|0
1643643290000|2022-01-31 15:34:50|10432.16|10432.16|10437.71|10437.71|10437.71|10437.71|10432.16|10432.16|0
1643643300000|2022-01-31 15:35:00|10439.32|10439.32|10440.86|10440.86|10440.86|10440.86|10439.32|10439.32|0
1643643310000|2022-01-31 15:35:10|10441.5|10441.5|10444.72|10444.72|10444.72|10444.72|10441.5|10441.5|0
1643643320000|2022-01-31 15:35:20|10443.11|10443.11|10443.11|10443.11|10443.11|10443.11|10443.11|10443.11|0
1643643340000|2022-01-31 15:35:40|10443.58|10443.58|10443.58|10443.58|10443.58|10443.58|10443.58|10443.58|0
1643643360000|2022-01-31 15:36:00|10444.16|10444.16|10444.16|10444.16|10444.16|10444.16|10444.16|10444.16|0
1643643370000|2022-01-31 15:36:10|10443.69|10443.69|10444.42|10444.42|10444.42|10444.42|10443.69|10443.69|0
1643643380000|2022-01-31 15:36:20|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|0
1643643390000|2022-01-31 15:36:30|10445.36|10445.36|10445.36|10445.36|10445.36|10445.36|10445.36|10445.36|0
1643643430000|2022-01-31 15:37:10|10444.42|10444.42|10441.2|10441.2|10444.42|10444.42|10441.2|10441.2|0
1643643440000|2022-01-31 15:37:20|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|0
1643643460000|2022-01-31 15:37:40|10440.44|10440.44|10440.44|10440.44|10440.44|10440.44|10440.44|10440.44|0
1643643470000|2022-01-31 15:37:50|10440.91|10440.91|10440.91|10440.91|10440.91|10440.91|10440.91|10440.91|0
1643643480000|2022-01-31 15:38:00|10445.74|10445.74|10445.01|10445.01|10446.62|10446.62|10445.01|10445.01|0
1643643490000|2022-01-31 15:38:10|10444.28|10444.28|10444.28|10444.28|10444.28|10444.28|10444.28|10444.28|0
1643643510000|2022-01-31 15:38:30|10443.81|10443.81|10444.28|10444.28|10444.28|10444.28|10443.81|10443.81|0
1643643520000|2022-01-31 15:38:40|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|0
1643643610000|2022-01-31 15:40:10|10446.36|10446.36|10448.61|10448.61|10448.61|10448.61|10446.36|10446.36|0
1643643620000|2022-01-31 15:40:20|10447.52|10447.52|10447.05|10447.05|10447.52|10447.52|10446.58|10446.58|0
1643643690000|2022-01-31 15:41:30|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|0
1643643700000|2022-01-31 15:41:40|10448.27|10448.27|10449.69|10449.69|10449.69|10449.69|10448.27|10448.27|0
1643643710000|2022-01-31 15:41:50|10448.08|10448.08|10447.14|10447.14|10448.08|10448.08|10447.14|10447.14|0
1643643720000|2022-01-31 15:42:00|10448.74|10448.74|10448.74|10448.74|10448.74|10448.74|10448.74|10448.74|0
1643643730000|2022-01-31 15:42:10|10449.21|10449.21|10449.21|10449.21|10449.21|10449.21|10449.21|10449.21|0
1643643750000|2022-01-31 15:42:30|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|0
1643643770000|2022-01-31 15:42:50|10451.29|10451.29|10451.29|10451.29|10451.29|10451.29|10451.29|10451.29|0
1643643800000|2022-01-31 15:43:20|10452.9|10452.9|10458.19|10458.19|10458.19|10458.19|10452.9|10452.9|0
1643643810000|2022-01-31 15:43:30|10459.8|10459.8|10459.8|10459.8|10459.8|10459.8|10459.8|10459.8|0
1643643820000|2022-01-31 15:43:40|10460.27|10460.27|10463.66|10463.66|10463.66|10463.66|10460.27|10460.27|0
1643643830000|2022-01-31 15:43:50|10465.84|10465.84|10465.56|10465.56|10467.17|10467.17|10465.56|10465.56|0
1643643850000|2022-01-31 15:44:10|10465.09|10465.09|10465.09|10465.09|10465.09|10465.09|10465.09|10465.09|0
1643643870000|2022-01-31 15:44:30|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|0
1643643880000|2022-01-31 15:44:40|10465.09|10465.09|10466.21|10466.21|10466.21|10466.21|10465.09|10465.09|0
1643643900000|2022-01-31 15:45:00|10466.51|10466.51|10467.44|10467.44|10467.44|10467.44|10466.51|10466.51|0
1643643950000|2022-01-31 15:45:50|10467.15|10467.15|10467.15|10467.15|10467.15|10467.15|10467.15|10467.15|0
1643643960000|2022-01-31 15:46:00|10466.43|10466.43|10465.2|10465.2|10466.43|10466.43|10465.2|10465.2|0
1643643970000|2022-01-31 15:46:10|10463.59|10463.59|10464.06|10464.06|10464.06|10464.06|10463.59|10463.59|0
1643644010000|2022-01-31 15:46:50|10463.74|10463.74|10463.39|10463.39|10463.74|10463.74|10463.1|10463.1|0
1643644030000|2022-01-31 15:47:10|10462.79|10462.79|10462.79|10462.79|10462.79|10462.79|10462.79|10462.79|0
1643644040000|2022-01-31 15:47:20|10461.59|10461.59|10460.99|10460.99|10461.59|10461.59|10460.99|10460.99|0
1643644070000|2022-01-31 15:47:50|10459.38|10459.38|10459.38|10459.38|10459.38|10459.38|10459.38|10459.38|0
1643644080000|2022-01-31 15:48:00|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|0
1643644110000|2022-01-31 15:48:30|10462.13|10462.13|10462.13|10462.13|10462.13|10462.13|10462.13|10462.13|0
1643644140000|2022-01-31 15:49:00|10464.2|10464.2|10465.57|10465.57|10465.57|10465.57|10464.2|10464.2|0
1643644150000|2022-01-31 15:49:10|10467.87|10467.87|10469.65|10469.65|10469.65|10469.65|10467.87|10467.87|0
1643644160000|2022-01-31 15:49:20|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|0
1643644170000|2022-01-31 15:49:30|10467.44|10467.44|10467.44|10467.44|10467.44|10467.44|10467.44|10467.44|0
1643644260000|2022-01-31 15:51:00|10470.65|10470.65|10472.76|10472.76|10472.76|10472.76|10469.52|10469.52|0
1643644270000|2022-01-31 15:51:10|10473.23|10473.23|10474.68|10474.68|10474.68|10474.68|10473.23|10473.23|0
1643644280000|2022-01-31 15:51:20|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|0
1643644290000|2022-01-31 15:51:30|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|0
1643644310000|2022-01-31 15:51:50|10479.22|10479.22|10481.41|10481.41|10483.02|10483.02|10479.22|10479.22|0
1643644320000|2022-01-31 15:52:00|10484.63|10484.63|10481.12|10481.12|10484.63|10484.63|10481.12|10481.12|0
1643644350000|2022-01-31 15:52:30|10477.91|10477.91|10477.91|10477.91|10477.91|10477.91|10477.91|10477.91|0
1643644360000|2022-01-31 15:52:40|10477.18|10477.18|10477.18|10477.18|10477.18|10477.18|10477.18|10477.18|0
1643644420000|2022-01-31 15:53:40|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|0
1643644460000|2022-01-31 15:54:20|10479.26|10479.26|10477.65|10477.65|10479.26|10479.26|10477.65|10477.65|0
1643644470000|2022-01-31 15:54:30|10478.78|10478.78|10478.78|10478.78|10478.78|10478.78|10478.78|10478.78|0
1643644480000|2022-01-31 15:54:40|10479.5|10479.5|10479.5|10479.5|10479.5|10479.5|10479.5|10479.5|0
1643644490000|2022-01-31 15:54:50|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|0
1643644500000|2022-01-31 15:55:00|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|0
1643644530000|2022-01-31 15:55:30|10479.96|10479.96|10479.96|10479.96|10479.96|10479.96|10479.96|10479.96|0
1643644540000|2022-01-31 15:55:40|10480.26|10480.26|10483.27|10483.27|10483.27|10483.27|10480.26|10480.26|0
1643644550000|2022-01-31 15:55:50|10483.85|10483.85|10483.85|10483.85|10483.85|10483.85|10483.85|10483.85|0
1643644560000|2022-01-31 15:56:00|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|10483.38|0
1643644620000|2022-01-31 15:57:00|10484.99|10484.99|10484.99|10484.99|10484.99|10484.99|10483.09|10483.09|0
1643644630000|2022-01-31 15:57:10|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|0
1643644640000|2022-01-31 15:57:20|10486.81|10486.81|10485.85|10485.85|10486.81|10486.81|10485.21|10485.21|0
1643644680000|2022-01-31 15:58:00|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|0
1643644690000|2022-01-31 15:58:10|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|10487.41|0
1643644700000|2022-01-31 15:58:20|10488.51|10488.51|10488.51|10488.51|10488.51|10488.51|10488.51|10488.51|0
1643644720000|2022-01-31 15:58:40|10489.63|10489.63|10489.63|10489.63|10489.63|10489.63|10489.63|10489.63|0
1643644740000|2022-01-31 15:59:00|10490.76|10490.76|10492.43|10492.43|10492.43|10492.43|10490.76|10490.76|0
1643644750000|2022-01-31 15:59:10|10493.16|10493.16|10493.16|10493.16|10493.16|10493.16|10493.16|10493.16|0
1643644760000|2022-01-31 15:59:20|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|0
1643644780000|2022-01-31 15:59:40|10495.86|10495.86|10498.52|10498.52|10498.52|10498.52|10495.86|10495.86|0
1643644790000|2022-01-31 15:59:50|10499.61|10499.61|10503.32|10503.32|10503.32|10503.32|10499.61|10499.61|0
1643644820000|2022-01-31 16:00:20|10503.79|10503.79|10505.86|10505.86|10505.86|10505.86|10503.79|10503.79|0
1643644830000|2022-01-31 16:00:30|10504.26|10504.26|10504.26|10504.26|10504.26|10504.26|10504.26|10504.26|0
1643644920000|2022-01-31 16:02:00|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|0
1643644930000|2022-01-31 16:02:10|10504.62|10504.62|10504.62|10504.62|10504.62|10504.62|10504.62|10504.62|0
1643644970000|2022-01-31 16:02:50|10504.3|10504.3|10502.7|10502.7|10504.3|10504.3|10502.7|10502.7|0
1643644990000|2022-01-31 16:03:10|10504.3|10504.3|10504.3|10504.3|10504.3|10504.3|10504.3|10504.3|0
1643645030000|2022-01-31 16:03:50|10503.83|10503.83|10503.83|10503.83|10503.83|10503.83|10503.83|10503.83|0
1643645040000|2022-01-31 16:04:00|10503.36|10503.36|10503.83|10503.83|10503.83|10503.83|10503.36|10503.36|0
1643645050000|2022-01-31 16:04:10|10506.09|10506.09|10506.09|10506.09|10506.09|10506.09|10506.09|10506.09|0
1643645060000|2022-01-31 16:04:20|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|0
1643645070000|2022-01-31 16:04:30|10502.42|10502.42|10498.5|10498.5|10502.42|10502.42|10498.01|10498.01|0
1643645100000|2022-01-31 16:05:00|10500.1|10500.1|10500.68|10500.68|10500.68|10500.68|10498.5|10498.5|0
1643645140000|2022-01-31 16:05:40|10499.96|10499.96|10497.88|10497.88|10499.96|10499.96|10497.88|10497.88|0
1643645150000|2022-01-31 16:05:50|10496.78|10496.78|10495.69|10495.69|10496.78|10496.78|10495.69|10495.69|0
1643645190000|2022-01-31 16:06:30|10494.08|10494.08|10495.69|10495.69|10495.69|10495.69|10494.08|10494.08|0
1643645240000|2022-01-31 16:07:20|10497.94|10497.94|10497.94|10497.94|10497.94|10497.94|10497.94|10497.94|0
1643645270000|2022-01-31 16:07:50|10496.2|10496.2|10496.2|10496.2|10496.2|10496.2|10496.2|10496.2|0
1643645290000|2022-01-31 16:08:10|10497.81|10497.81|10500.51|10500.51|10500.51|10500.51|10497.81|10497.81|0
1643645320000|2022-01-31 16:08:40|10502.12|10502.12|10502.12|10502.12|10502.12|10502.12|10502.12|10502.12|0
1643645340000|2022-01-31 16:09:00|10498.9|10498.9|10498.9|10498.9|10498.9|10498.9|10498.9|10498.9|0
1643645360000|2022-01-31 16:09:20|10497.97|10497.97|10498.63|10498.63|10498.63|10498.63|10497.03|10497.03|0
1643645370000|2022-01-31 16:09:30|10497.91|10497.91|10497.91|10497.91|10497.91|10497.91|10497.91|10497.91|0
1643645410000|2022-01-31 16:10:10|10496.3|10496.3|10493.72|10493.72|10496.3|10496.3|10493.72|10493.72|0
1643645430000|2022-01-31 16:10:30|10492.11|10492.11|10493.25|10493.25|10493.72|10493.72|10492.11|10492.11|0
1643645440000|2022-01-31 16:10:40|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|0
1643645460000|2022-01-31 16:11:00|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|10492.58|0
1643645500000|2022-01-31 16:11:40|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|10494.19|0
1643645510000|2022-01-31 16:11:50|10493.59|10493.59|10493.59|10493.59|10493.59|10493.59|10493.59|10493.59|0
1643645530000|2022-01-31 16:12:10|10495.19|10495.19|10492.86|10492.86|10495.19|10495.19|10492.86|10492.86|0
1643645540000|2022-01-31 16:12:20|10493.33|10493.33|10496.13|10496.13|10496.13|10496.13|10493.33|10493.33|0
1643645550000|2022-01-31 16:12:30|10497.74|10497.74|10500.07|10500.07|10500.07|10500.07|10497.74|10497.74|0
1643645600000|2022-01-31 16:13:20|10498.97|10498.97|10498.97|10498.97|10498.97|10498.97|10498.97|10498.97|0
1643645610000|2022-01-31 16:13:30|10497.36|10497.36|10496.89|10496.89|10497.36|10497.36|10496.89|10496.89|0
1643645620000|2022-01-31 16:13:40|10497.49|10497.49|10497.49|10497.49|10497.49|10497.49|10497.49|10497.49|0
1643645630000|2022-01-31 16:13:50|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|0
1643645640000|2022-01-31 16:14:00|10501.18|10501.18|10502.05|10502.05|10502.05|10502.05|10501.18|10501.18|0
1643645650000|2022-01-31 16:14:10|10500.44|10500.44|10500.44|10500.44|10500.44|10500.44|10500.44|10500.44|0
1643645660000|2022-01-31 16:14:20|10501.17|10501.17|10501.17|10501.17|10501.17|10501.17|10501.17|10501.17|0
1643645680000|2022-01-31 16:14:40|10499.56|10499.56|10499.56|10499.56|10499.56|10499.56|10499.56|10499.56|0
1643645690000|2022-01-31 16:14:50|10497.96|10497.96|10500.15|10500.15|10500.15|10500.15|10497.96|10497.96|0
1643645700000|2022-01-31 16:15:00|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|0
1643645710000|2022-01-31 16:15:10|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|0
1643645720000|2022-01-31 16:15:20|10499.86|10499.86|10498.73|10498.73|10499.86|10499.86|10498.73|10498.73|0
1643645730000|2022-01-31 16:15:30|10498.44|10498.44|10496.83|10496.83|10498.44|10498.44|10496.83|10496.83|0
1643645750000|2022-01-31 16:15:50|10496.25|10496.25|10496.25|10496.25|10496.25|10496.25|10496.25|10496.25|0
1643645760000|2022-01-31 16:16:00|10496.54|10496.54|10496.54|10496.54|10496.54|10496.54|10496.54|10496.54|0
1643645770000|2022-01-31 16:16:10|10496.07|10496.07|10495.6|10495.6|10496.07|10496.07|10495.6|10495.6|0
1643645790000|2022-01-31 16:16:30|10496.73|10496.73|10496.73|10496.73|10496.73|10496.73|10496.73|10496.73|0
1643645820000|2022-01-31 16:17:00|10495.63|10495.63|10495.05|10495.05|10495.63|10495.63|10495.05|10495.05|0
1643645830000|2022-01-31 16:17:10|10494.32|10494.32|10492.42|10492.42|10494.32|10494.32|10492.42|10492.42|0
1643645840000|2022-01-31 16:17:20|10493.71|10493.71|10493.24|10493.24|10493.71|10493.71|10493.24|10493.24|0
1643645850000|2022-01-31 16:17:30|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|0
1643645860000|2022-01-31 16:17:40|10491.16|10491.16|10491.16|10491.16|10491.16|10491.16|10491.16|10491.16|0
1643645870000|2022-01-31 16:17:50|10490.69|10490.69|10491.16|10491.16|10491.16|10491.16|10490.69|10490.69|0
1643645890000|2022-01-31 16:18:10|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|0
1643645910000|2022-01-31 16:18:30|10488.97|10488.97|10488.97|10488.97|10488.97|10488.97|10488.97|10488.97|0
1643645920000|2022-01-31 16:18:40|10488.37|10488.37|10487.64|10487.64|10488.37|10488.37|10487.64|10487.64|0
1643645930000|2022-01-31 16:18:50|10486.55|10486.55|10485.82|10485.82|10486.55|10486.55|10485.82|10485.82|0
1643645940000|2022-01-31 16:19:00|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|10486.14|0
1643645950000|2022-01-31 16:19:10|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|0
1643645970000|2022-01-31 16:19:30|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|0
1643645990000|2022-01-31 16:19:50|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|0
1643646010000|2022-01-31 16:20:10|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|0
1643646020000|2022-01-31 16:20:20|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|0
1643646030000|2022-01-31 16:20:30|10485.64|10485.64|10484.91|10484.91|10486.37|10486.37|10484.91|10484.91|0
1643646070000|2022-01-31 16:21:10|10486.37|10486.37|10487.09|10487.09|10487.09|10487.09|10486.37|10486.37|0
1643646090000|2022-01-31 16:21:30|10486.51|10486.51|10487.09|10487.09|10487.09|10487.09|10486.51|10486.51|0
1643646100000|2022-01-31 16:21:40|10490.31|10490.31|10486.22|10486.22|10490.31|10490.31|10486.22|10486.22|0
1643646110000|2022-01-31 16:21:50|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|0
1643646130000|2022-01-31 16:22:10|10488.41|10488.41|10490.02|10490.02|10490.02|10490.02|10486.8|10486.8|0
1643646140000|2022-01-31 16:22:20|10489.55|10489.55|10487.94|10487.94|10489.55|10489.55|10487.94|10487.94|0
1643646180000|2022-01-31 16:23:00|10486.49|10486.49|10486.49|10486.49|10486.49|10486.49|10486.49|10486.49|0
1643646190000|2022-01-31 16:23:10|10488.09|10488.09|10488.09|10488.09|10488.09|10488.09|10488.09|10488.09|0
1643646240000|2022-01-31 16:24:00|10488.39|10488.39|10488.39|10488.39|10488.85|10488.85|10488.39|10488.39|0
1643646250000|2022-01-31 16:24:10|10488.09|10488.09|10487.8|10487.8|10488.09|10488.09|10487.8|10487.8|0
1643646270000|2022-01-31 16:24:30|10488.09|10488.09|10488.09|10488.09|10488.09|10488.09|10488.09|10488.09|0
1643646300000|2022-01-31 16:25:00|10488.39|10488.39|10488.39|10488.39|10488.39|10488.39|10488.39|10488.39|0
1643646310000|2022-01-31 16:25:10|10486.78|10486.78|10485.98|10485.98|10487.58|10487.58|10484.37|10484.37|0
1643646320000|2022-01-31 16:25:20|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|10486.45|0
1643646340000|2022-01-31 16:25:40|10484.84|10484.84|10483.27|10483.27|10484.84|10484.84|10483.27|10483.27|0
1643646350000|2022-01-31 16:25:50|10482.81|10482.81|10482.81|10482.81|10482.81|10482.81|10482.81|10482.81|0
1643646370000|2022-01-31 16:26:10|10481.71|10481.71|10481.42|10481.42|10481.71|10481.71|10481.42|10481.42|0
1643646410000|2022-01-31 16:26:50|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|10481.1|0
1643646420000|2022-01-31 16:27:00|10479.97|10479.97|10474.43|10474.43|10479.97|10479.97|10474.43|10474.43|0
1643646430000|2022-01-31 16:27:10|10473.34|10473.34|10471.73|10471.73|10473.34|10473.34|10471.73|10471.73|0
1643646460000|2022-01-31 16:27:40|10473.34|10473.34|10473.04|10473.04|10473.98|10473.98|10472.1|10472.1|0
1643646470000|2022-01-31 16:27:50|10472.75|10472.75|10472.75|10472.75|10472.75|10472.75|10472.75|10472.75|0
1643646480000|2022-01-31 16:28:00|10473.88|10473.88|10473.88|10473.88|10473.88|10473.88|10473.88|10473.88|0
1643646500000|2022-01-31 16:28:20|10472.94|10472.94|10472.94|10472.94|10472.94|10472.94|10472.94|10472.94|0
1643646510000|2022-01-31 16:28:30|10473.26|10473.26|10473.58|10473.58|10473.58|10473.58|10473.26|10473.26|0
1643646520000|2022-01-31 16:28:40|10472.98|10472.98|10472.98|10472.98|10472.98|10472.98|10472.98|10472.98|0
1643646530000|2022-01-31 16:28:50|10473.27|10473.27|10472.07|10472.07|10473.27|10473.27|10472.07|10472.07|0
1643646540000|2022-01-31 16:29:00|10473.01|10473.01|10473.01|10473.01|10473.01|10473.01|10473.01|10473.01|0
1643646550000|2022-01-31 16:29:10|10472.28|10472.28|10472.28|10472.28|10472.28|10472.28|10472.28|10472.28|0
1643646560000|2022-01-31 16:29:20|10471.56|10471.56|10468.34|10468.34|10471.56|10471.56|10468.34|10468.34|0
1643646570000|2022-01-31 16:29:30|10467.61|10467.61|10466.64|10466.64|10468.25|10468.25|10466.64|10466.64|0
1643646580000|2022-01-31 16:29:40|10467.37|10467.37|10469.4|10469.4|10469.4|10469.4|10466.5|10466.5|0
1643646590000|2022-01-31 16:29:50|10473.91|10473.91|10475.59|10475.59|10477.2|10477.2|10473.91|10473.91|0
1643703300000|2022-02-01 08:15:00|10701.14|10701.14|10691.62|10691.62|10701.14|10701.14|10691.62|10691.62|0
1643703310000|2022-02-01 08:15:10|10692.56|10692.56|10692.09|10692.09|10692.56|10692.56|10692.09|10692.09|0
1643703320000|2022-02-01 08:15:20|10685.65|10685.65|10688.87|10688.87|10688.87|10688.87|10685.65|10685.65|0
1643703340000|2022-02-01 08:15:40|10689.81|10689.81|10693.68|10693.68|10693.68|10693.68|10689.81|10689.81|0
1643703350000|2022-02-01 08:15:50|10693.08|10693.08|10690.53|10690.53|10693.08|10693.08|10690.53|10690.53|0
1643703360000|2022-02-01 08:16:00|10691.66|10691.66|10690.41|10690.41|10691.66|10691.66|10689.47|10689.47|0
1643703370000|2022-02-01 08:16:10|10692.01|10692.01|10692.01|10692.01|10692.01|10692.01|10692.01|10692.01|0
1643703380000|2022-02-01 08:16:20|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|0
1643703390000|2022-02-01 08:16:30|10690.92|10690.92|10682.17|10682.17|10690.92|10690.92|10681.45|10681.45|0
1643703400000|2022-02-01 08:16:40|10681.08|10681.08|10676.34|10676.34|10681.08|10681.08|10670.56|10670.56|0
1643703410000|2022-02-01 08:16:50|10673.99|10673.99|10675.09|10675.09|10675.09|10675.09|10673.99|10673.99|0
1643703420000|2022-02-01 08:17:00|10676.18|10676.18|10676.18|10676.18|10676.18|10676.18|10676.18|10676.18|0
1643703440000|2022-02-01 08:17:20|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|0
1643703460000|2022-02-01 08:17:40|10672.97|10672.97|10672.97|10672.97|10672.97|10672.97|10672.97|10672.97|0
1643703480000|2022-02-01 08:18:00|10672.68|10672.68|10672.68|10672.68|10672.68|10672.68|10672.68|10672.68|0
1643703520000|2022-02-01 08:18:40|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|10673.77|0
1643703530000|2022-02-01 08:18:50|10672.65|10672.65|10672.65|10672.65|10672.65|10672.65|10672.65|10672.65|0
1643703560000|2022-02-01 08:19:20|10673.81|10673.81|10670.99|10670.99|10674.75|10674.75|10670.99|10670.99|0
1643703570000|2022-02-01 08:19:30|10669.83|10669.83|10672.69|10672.69|10672.69|10672.69|10669.83|10669.83|0
1643703610000|2022-02-01 08:20:10|10677.52|10677.52|10677.52|10677.52|10677.52|10677.52|10677.52|10677.52|0
1643703620000|2022-02-01 08:20:20|10682.2|10682.2|10682.8|10682.8|10682.8|10682.8|10682.2|10682.2|0
1643703630000|2022-02-01 08:20:30|10680.61|10680.61|10679.52|10679.52|10680.61|10680.61|10679.52|10679.52|0
1643703640000|2022-02-01 08:20:40|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|0
1643703650000|2022-02-01 08:20:50|10681.64|10681.64|10681.64|10681.64|10681.64|10681.64|10681.64|10681.64|0
1643703660000|2022-02-01 08:21:00|10683.25|10683.25|10681.64|10681.64|10683.25|10683.25|10681.64|10681.64|0
1643703670000|2022-02-01 08:21:10|10680.03|10680.03|10680.03|10680.03|10680.03|10680.03|10680.03|10680.03|0
1643703690000|2022-02-01 08:21:30|10681.64|10681.64|10683.25|10683.25|10683.25|10683.25|10681.64|10681.64|0
1643703710000|2022-02-01 08:21:50|10680.03|10680.03|10672|10672|10680.03|10680.03|10672|10672|0
1643703720000|2022-02-01 08:22:00|10667.18|10667.18|10664.27|10664.27|10667.18|10667.18|10664.27|10664.27|0
1643703730000|2022-02-01 08:22:10|10665.88|10665.88|10664.27|10664.27|10665.88|10665.88|10664.27|10664.27|0
1643703750000|2022-02-01 08:22:30|10670.7|10670.7|10665.88|10665.88|10670.7|10670.7|10665.88|10665.88|0
1643703800000|2022-02-01 08:23:20|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|0
1643703810000|2022-02-01 08:23:30|10668.62|10668.62|10668.62|10668.62|10668.62|10668.62|10668.62|10668.62|0
1643703830000|2022-02-01 08:23:50|10670.23|10670.23|10670.23|10670.23|10670.23|10670.23|10670.23|10670.23|0
1643703860000|2022-02-01 08:24:20|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|0
1643703880000|2022-02-01 08:24:40|10670.43|10670.43|10670.43|10670.43|10670.43|10670.43|10670.43|10670.43|0
1643703890000|2022-02-01 08:24:50|10669.7|10669.7|10665.91|10665.91|10669.7|10669.7|10665.91|10665.91|0
1643703910000|2022-02-01 08:25:10|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|0
1643703920000|2022-02-01 08:25:20|10668.41|10668.41|10668.41|10668.41|10669.51|10669.51|10668.41|10668.41|0
1643703930000|2022-02-01 08:25:30|10670.6|10670.6|10675.7|10675.7|10675.7|10675.7|10670.6|10670.6|0
1643703940000|2022-02-01 08:25:40|10676.79|10676.79|10676.79|10676.79|10676.79|10676.79|10676.79|10676.79|0
1643703960000|2022-02-01 08:26:00|10677.89|10677.89|10679.34|10679.34|10679.34|10679.34|10677.89|10677.89|0
1643703970000|2022-02-01 08:26:10|10678.25|10678.25|10678.25|10678.25|10678.25|10678.25|10678.25|10678.25|0
1643703980000|2022-02-01 08:26:20|10679.99|10679.99|10679.99|10679.99|10679.99|10679.99|10679.99|10679.99|0
1643703990000|2022-02-01 08:26:30|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|0
1643704010000|2022-02-01 08:26:50|10681.56|10681.56|10681.56|10681.56|10681.56|10681.56|10681.56|10681.56|0
1643704020000|2022-02-01 08:27:00|10682.76|10682.76|10677.15|10677.15|10682.76|10682.76|10677.15|10677.15|0
1643704030000|2022-02-01 08:27:10|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|0
1643704050000|2022-02-01 08:27:30|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|10671.75|0
1643704080000|2022-02-01 08:28:00|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|0
1643704090000|2022-02-01 08:28:10|10670.87|10670.87|10674.15|10674.15|10674.15|10674.15|10670.87|10670.87|0
1643704100000|2022-02-01 08:28:20|10676.4|10676.4|10676.4|10676.4|10676.4|10676.4|10676.4|10676.4|0
1643704120000|2022-02-01 08:28:40|10674.8|10674.8|10674.33|10674.33|10674.8|10674.8|10674.33|10674.33|0
1643704130000|2022-02-01 08:28:50|10676.68|10676.68|10676.12|10676.12|10677.26|10677.26|10675.65|10675.65|0
1643704150000|2022-02-01 08:29:10|10675.65|10675.65|10677.78|10677.78|10677.78|10677.78|10675.65|10675.65|0
1643704160000|2022-02-01 08:29:20|10674.57|10674.57|10675.66|10675.66|10675.66|10675.66|10674.57|10674.57|0
1643704170000|2022-02-01 08:29:30|10669.23|10669.23|10669.23|10669.23|10669.23|10669.23|10669.23|10669.23|0
1643704230000|2022-02-01 08:30:30|10670.97|10670.97|10672.58|10672.58|10674.19|10674.19|10670.97|10670.97|0
1643704260000|2022-02-01 08:31:00|10673.18|10673.18|10672.58|10672.58|10673.18|10673.18|10671.48|10671.48|0
1643704270000|2022-02-01 08:31:10|10671.48|10671.48|10671.48|10671.48|10671.48|10671.48|10671.48|10671.48|0
1643704310000|2022-02-01 08:31:50|10673.09|10673.09|10675.28|10675.28|10675.28|10675.28|10673.09|10673.09|0
1643704320000|2022-02-01 08:32:00|10674.64|10674.64|10673.7|10673.7|10674.64|10674.64|10673.7|10673.7|0
1643704390000|2022-02-01 08:33:10|10675.16|10675.16|10675.16|10675.16|10675.16|10675.16|10675.16|10675.16|0
1643704410000|2022-02-01 08:33:30|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|0
1643704420000|2022-02-01 08:33:40|10669.39|10669.39|10663.25|10663.25|10669.39|10669.39|10662.25|10662.25|0
1643704430000|2022-02-01 08:33:50|10664.86|10664.86|10666.47|10666.47|10666.47|10666.47|10664.86|10664.86|0
1643704440000|2022-02-01 08:34:00|10664.86|10664.86|10666.47|10666.47|10666.47|10666.47|10664.86|10664.86|0
1643704480000|2022-02-01 08:34:40|10668.08|10668.08|10668.08|10668.08|10668.08|10668.08|10668.08|10668.08|0
1643704540000|2022-02-01 08:35:40|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|0
1643704550000|2022-02-01 08:35:50|10662.23|10662.23|10657.85|10657.85|10662.23|10662.23|10657.85|10657.85|0
1643704560000|2022-02-01 08:36:00|10654.63|10654.63|10654.63|10654.63|10656.24|10656.24|10654.63|10654.63|0
1643704570000|2022-02-01 08:36:10|10656.24|10656.24|10661.64|10661.64|10661.64|10661.64|10656.24|10656.24|0
1643704590000|2022-02-01 08:36:30|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|0
1643704600000|2022-02-01 08:36:40|10661.28|10661.28|10661.28|10661.28|10661.28|10661.28|10661.28|10661.28|0
1643704620000|2022-02-01 08:37:00|10662.38|10662.38|10662.38|10662.38|10662.38|10662.38|10662.38|10662.38|0
1643704630000|2022-02-01 08:37:10|10664.25|10664.25|10666.33|10666.33|10667.47|10667.47|10664.25|10664.25|0
1643704640000|2022-02-01 08:37:20|10665.39|10665.39|10664.45|10664.45|10665.39|10665.39|10664.45|10664.45|0
1643704650000|2022-02-01 08:37:30|10664.74|10664.74|10665.68|10665.68|10665.68|10665.68|10664.74|10664.74|0
1643704660000|2022-02-01 08:37:40|10667.29|10667.29|10667.29|10667.29|10667.29|10667.29|10667.29|10667.29|0
1643704680000|2022-02-01 08:38:00|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|10668.39|0
1643704740000|2022-02-01 08:39:00|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|0
1643704760000|2022-02-01 08:39:20|10665.46|10665.46|10662.84|10662.84|10665.46|10665.46|10662.24|10662.24|0
1643704790000|2022-02-01 08:39:50|10659.63|10659.63|10659.92|10659.92|10659.92|10659.92|10659.63|10659.63|0
1643704810000|2022-02-01 08:40:10|10661.33|10661.33|10661.33|10661.33|10661.33|10661.33|10661.33|10661.33|0
1643704820000|2022-02-01 08:40:20|10662.42|10662.42|10663.81|10663.81|10663.81|10663.81|10662.42|10662.42|0
1643704860000|2022-02-01 08:41:00|10664.97|10664.97|10664.97|10664.97|10664.97|10664.97|10664.97|10664.97|0
1643704870000|2022-02-01 08:41:10|10663.87|10663.87|10671.03|10671.03|10671.03|10671.03|10663.87|10663.87|0
1643704880000|2022-02-01 08:41:20|10672.44|10672.44|10672.44|10672.44|10672.44|10672.44|10672.44|10672.44|0
1643704890000|2022-02-01 08:41:30|10671.97|10671.97|10671.97|10671.97|10671.97|10671.97|10671.97|10671.97|0
1643704900000|2022-02-01 08:41:40|10672.57|10672.57|10672.57|10672.57|10672.57|10672.57|10672.57|10672.57|0
1643704920000|2022-02-01 08:42:00|10673.17|10673.17|10673.17|10673.17|10673.17|10673.17|10673.17|10673.17|0
1643704930000|2022-02-01 08:42:10|10672.7|10672.7|10673.43|10673.43|10673.43|10673.43|10672.7|10672.7|0
1643704940000|2022-02-01 08:42:20|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|10674.03|0
1643704950000|2022-02-01 08:42:30|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|0
1643704980000|2022-02-01 08:43:00|10674.76|10674.76|10676.66|10676.66|10676.66|10676.66|10674.76|10674.76|0
1643705020000|2022-02-01 08:43:40|10677.26|10677.26|10679.31|10679.31|10679.31|10679.31|10677.26|10677.26|0
1643705040000|2022-02-01 08:44:00|10681.66|10681.66|10682.71|10682.71|10682.71|10682.71|10680.52|10680.52|0
1643705050000|2022-02-01 08:44:10|10685.93|10685.93|10684.83|10684.83|10685.93|10685.93|10684.83|10684.83|0
1643705070000|2022-02-01 08:44:30|10685.77|10685.77|10685.77|10685.77|10685.77|10685.77|10685.77|10685.77|0
1643705100000|2022-02-01 08:45:00|10682.55|10682.55|10685.7|10685.7|10685.7|10685.7|10682.55|10682.55|0
1643705130000|2022-02-01 08:45:30|10686.16|10686.16|10686.16|10686.16|10686.16|10686.16|10684.76|10684.76|0
1643705160000|2022-02-01 08:46:00|10688.36|10688.36|10690.55|10690.55|10690.55|10690.55|10688.36|10688.36|0
1643705170000|2022-02-01 08:46:10|10691.02|10691.02|10691.48|10691.48|10691.48|10691.48|10691.02|10691.02|0
1643705180000|2022-02-01 08:46:20|10691.16|10691.16|10691.53|10691.53|10691.53|10691.53|10691.16|10691.16|0
1643705190000|2022-02-01 08:46:30|10690.8|10690.8|10690.8|10690.8|10690.8|10690.8|10690.8|10690.8|0
1643705200000|2022-02-01 08:46:40|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|10690.08|0
1643705220000|2022-02-01 08:47:00|10691.17|10691.17|10687.89|10687.89|10691.17|10691.17|10687.89|10687.89|0
1643705230000|2022-02-01 08:47:10|10689.01|10689.01|10691.27|10691.27|10692.39|10692.39|10689.01|10689.01|0
1643705240000|2022-02-01 08:47:20|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|10692.39|0
1643705270000|2022-02-01 08:47:50|10689.18|10689.18|10692.39|10692.39|10692.39|10692.39|10689.18|10689.18|0
1643705290000|2022-02-01 08:48:10|10694|10694|10698.38|10698.38|10698.38|10698.38|10694|10694|0
1643705310000|2022-02-01 08:48:30|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|0
1643705320000|2022-02-01 08:48:40|10698.2|10698.2|10699.91|10699.91|10700.38|10700.38|10698.2|10698.2|0
1643705330000|2022-02-01 08:48:50|10698.3|10698.3|10693.27|10693.27|10698.3|10698.3|10691.82|10691.82|0
1643705350000|2022-02-01 08:49:10|10692.67|10692.67|10690.48|10690.48|10692.67|10692.67|10690.48|10690.48|0
1643705360000|2022-02-01 08:49:20|10691.58|10691.58|10691.58|10691.58|10691.58|10691.58|10691.58|10691.58|0
1643705370000|2022-02-01 08:49:30|10692.67|10692.67|10692.31|10692.31|10692.67|10692.67|10691.58|10691.58|0
1643705380000|2022-02-01 08:49:40|10695.52|10695.52|10695.52|10695.52|10695.52|10695.52|10695.52|10695.52|0
1643705420000|2022-02-01 08:50:20|10695.99|10695.99|10695.05|10695.05|10695.99|10695.99|10695.05|10695.05|0
1643705430000|2022-02-01 08:50:30|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|0
1643705460000|2022-02-01 08:51:00|10696.5|10696.5|10697.08|10697.08|10697.08|10697.08|10696.5|10696.5|0
1643705470000|2022-02-01 08:51:10|10694.89|10694.89|10693.8|10693.8|10694.89|10694.89|10693.8|10693.8|0
1643705480000|2022-02-01 08:51:20|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|0
1643705490000|2022-02-01 08:51:30|10689.49|10689.49|10692.7|10692.7|10692.7|10692.7|10689.49|10689.49|0
1643705500000|2022-02-01 08:51:40|10691.61|10691.61|10684.18|10684.18|10691.61|10691.61|10683.3|10683.3|0
1643705510000|2022-02-01 08:51:50|10682.72|10682.72|10681.6|10681.6|10682.72|10682.72|10681.6|10681.6|0
1643705520000|2022-02-01 08:52:00|10683.21|10683.21|10684.81|10684.81|10684.81|10684.81|10683.21|10683.21|0
1643705540000|2022-02-01 08:52:20|10686.42|10686.42|10688.03|10688.03|10688.03|10688.03|10686.42|10686.42|0
1643705570000|2022-02-01 08:52:50|10686.42|10686.42|10684.04|10684.04|10686.42|10686.42|10684.04|10684.04|0
1643705580000|2022-02-01 08:53:00|10682.92|10682.92|10683.51|10683.51|10683.51|10683.51|10682.92|10682.92|0
1643705650000|2022-02-01 08:54:10|10684.24|10684.24|10683.77|10683.77|10684.24|10684.24|10683.77|10683.77|0
1643705670000|2022-02-01 08:54:30|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|0
1643705690000|2022-02-01 08:54:50|10682.75|10682.75|10684.36|10684.36|10684.36|10684.36|10682.75|10682.75|0
1643705740000|2022-02-01 08:55:40|10685.76|10685.76|10685.76|10685.76|10685.76|10685.76|10685.76|10685.76|0
1643705760000|2022-02-01 08:56:00|10683.57|10683.57|10683.57|10683.57|10683.57|10683.57|10683.57|10683.57|0
1643705790000|2022-02-01 08:56:30|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|0
1643705800000|2022-02-01 08:56:40|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|0
1643705820000|2022-02-01 08:57:00|10685.98|10685.98|10686.85|10686.85|10686.85|10686.85|10685.98|10685.98|0
1643705870000|2022-02-01 08:57:50|10686.27|10686.27|10687.73|10687.73|10687.73|10687.73|10686.27|10686.27|0
1643705880000|2022-02-01 08:58:00|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|0
1643705890000|2022-02-01 08:58:10|10685.03|10685.03|10684.71|10684.71|10685.03|10685.03|10684.39|10684.39|0
1643705930000|2022-02-01 08:58:50|10685.65|10685.65|10685.65|10685.65|10685.65|10685.65|10685.65|10685.65|0
1643705940000|2022-02-01 08:59:00|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|0
1643705950000|2022-02-01 08:59:10|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|10683.37|0
1643705970000|2022-02-01 08:59:30|10684.1|10684.1|10682.4|10682.4|10684.1|10684.1|10681.93|10681.93|0
1643705980000|2022-02-01 08:59:40|10681.93|10681.93|10681.93|10681.93|10681.93|10681.93|10681.93|10681.93|0
1643706000000|2022-02-01 09:00:00|10681.33|10681.33|10681.33|10681.33|10681.33|10681.33|10681.33|10681.33|0
1643706010000|2022-02-01 09:00:10|10680.23|10680.23|10676.91|10676.91|10680.7|10680.7|10676.91|10676.91|0
1643706020000|2022-02-01 09:00:20|10675.82|10675.82|10658.5|10658.5|10675.82|10675.82|10658.5|10658.5|0
1643706030000|2022-02-01 09:00:30|10658.79|10658.79|10656.61|10656.61|10658.79|10658.79|10656.61|10656.61|0
1643706040000|2022-02-01 09:00:40|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|0
1643706050000|2022-02-01 09:00:50|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|0
1643706060000|2022-02-01 09:01:00|10657.84|10657.84|10661.05|10661.05|10661.05|10661.05|10657.84|10657.84|0
1643706070000|2022-02-01 09:01:10|10662.15|10662.15|10667.04|10667.04|10667.04|10667.04|10662.15|10662.15|0
1643706080000|2022-02-01 09:01:20|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|0
1643706090000|2022-02-01 09:01:30|10671.67|10671.67|10671.67|10671.67|10671.67|10671.67|10671.67|10671.67|0
1643706100000|2022-02-01 09:01:40|10673.85|10673.85|10673.85|10673.85|10673.85|10673.85|10673.85|10673.85|0
1643706120000|2022-02-01 09:02:00|10675.26|10675.26|10676.46|10676.46|10676.46|10676.46|10674.79|10674.79|0
1643706140000|2022-02-01 09:02:20|10675|10675|10671.36|10671.36|10675|10675|10671.36|10671.36|0
1643706150000|2022-02-01 09:02:30|10670.27|10670.27|10668.81|10668.81|10670.27|10670.27|10668.81|10668.81|0
1643706160000|2022-02-01 09:02:40|10672.03|10672.03|10672.03|10672.03|10672.03|10672.03|10672.03|10672.03|0
1643706170000|2022-02-01 09:02:50|10671.74|10671.74|10671.45|10671.45|10671.74|10671.74|10671.45|10671.45|0
1643706230000|2022-02-01 09:03:50|10670.98|10670.98|10670.98|10670.98|10670.98|10670.98|10670.98|10670.98|0
1643706260000|2022-02-01 09:04:20|10669.88|10669.88|10669.88|10669.88|10669.88|10669.88|10669.88|10669.88|0
1643706280000|2022-02-01 09:04:40|10671.04|10671.04|10671.04|10671.04|10671.04|10671.04|10671.04|10671.04|0
1643706310000|2022-02-01 09:05:10|10672.5|10672.5|10672.5|10672.5|10672.5|10672.5|10672.5|10672.5|0
1643706320000|2022-02-01 09:05:20|10669.28|10669.28|10668.19|10668.19|10669.28|10669.28|10668.19|10668.19|0
1643706380000|2022-02-01 09:06:20|10665.79|10665.79|10657.66|10657.66|10665.79|10665.79|10657.66|10657.66|0
1643706420000|2022-02-01 09:07:00|10656.57|10656.57|10653.07|10653.07|10656.57|10656.57|10653.07|10653.07|0
1643706430000|2022-02-01 09:07:10|10653.54|10653.54|10653.54|10653.54|10653.54|10653.54|10653.54|10653.54|0
1643706440000|2022-02-01 09:07:20|10654.67|10654.67|10654.67|10654.67|10654.67|10654.67|10654.67|10654.67|0
1643706490000|2022-02-01 09:08:10|10655.76|10655.76|10659.45|10659.45|10659.45|10659.45|10655.76|10655.76|0
1643706510000|2022-02-01 09:08:30|10658.35|10658.35|10658.35|10658.35|10658.35|10658.35|10658.35|10658.35|0
1643706530000|2022-02-01 09:08:50|10656.74|10656.74|10656.74|10656.74|10656.74|10656.74|10656.74|10656.74|0
1643706540000|2022-02-01 09:09:00|10656.45|10656.45|10656.45|10656.45|10656.45|10656.45|10656.45|10656.45|0
1643706560000|2022-02-01 09:09:20|10656.16|10656.16|10656.16|10656.16|10656.16|10656.16|10656.16|10656.16|0
1643706570000|2022-02-01 09:09:30|10654.56|10654.56|10651.74|10651.74|10654.56|10654.56|10650.8|10650.8|0
1643706580000|2022-02-01 09:09:40|10652.68|10652.68|10653.84|10653.84|10653.84|10653.84|10652.68|10652.68|0
1643706600000|2022-02-01 09:10:00|10657.05|10657.05|10658.46|10658.46|10658.46|10658.46|10657.05|10657.05|0
1643706610000|2022-02-01 09:10:10|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|0
1643706620000|2022-02-01 09:10:20|10657.05|10657.05|10657.05|10657.05|10657.05|10657.05|10657.05|10657.05|0
1643706630000|2022-02-01 09:10:30|10655.96|10655.96|10655.96|10655.96|10655.96|10655.96|10655.96|10655.96|0
1643706660000|2022-02-01 09:11:00|10655.02|10655.02|10651.8|10651.8|10655.02|10655.02|10651.8|10651.8|0
1643706670000|2022-02-01 09:11:10|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|0
1643706690000|2022-02-01 09:11:30|10654.51|10654.51|10655.09|10655.09|10655.09|10655.09|10654.51|10654.51|0
1643706710000|2022-02-01 09:11:50|10655.56|10655.56|10657.17|10657.17|10657.63|10657.63|10655.56|10655.56|0
1643706740000|2022-02-01 09:12:20|10660.38|10660.38|10663.29|10663.29|10663.29|10663.29|10660.38|10660.38|0
1643706750000|2022-02-01 09:12:30|10661.68|10661.68|10661.68|10661.68|10661.68|10661.68|10661.68|10661.68|0
1643706760000|2022-02-01 09:12:40|10663.09|10663.09|10661.81|10661.81|10663.09|10663.09|10661.81|10661.81|0
1643706810000|2022-02-01 09:13:30|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|0
1643706830000|2022-02-01 09:13:50|10662.49|10662.49|10662.49|10662.49|10662.49|10662.49|10662.49|10662.49|0
1643706890000|2022-02-01 09:14:50|10662.96|10662.96|10663.83|10663.83|10663.83|10663.83|10662.96|10662.96|0
1643706920000|2022-02-01 09:15:20|10664.3|10664.3|10664.3|10664.3|10664.3|10664.3|10664.3|10664.3|0
1643706950000|2022-02-01 09:15:50|10659.48|10659.48|10659.48|10659.48|10659.48|10659.48|10659.48|10659.48|0
1643706970000|2022-02-01 09:16:10|10660.2|10660.2|10660.2|10660.2|10660.2|10660.2|10660.2|10660.2|0
1643706990000|2022-02-01 09:16:30|10661.3|10661.3|10661.3|10661.3|10661.3|10661.3|10661.3|10661.3|0
1643707010000|2022-02-01 09:16:50|10662.24|10662.24|10663.85|10663.85|10663.85|10663.85|10662.24|10662.24|0
1643707030000|2022-02-01 09:17:10|10664.94|10664.94|10664.94|10664.94|10664.94|10664.94|10664.94|10664.94|0
1643707080000|2022-02-01 09:18:00|10665.41|10665.41|10665.68|10665.68|10665.68|10665.68|10663.8|10663.8|0
1643707090000|2022-02-01 09:18:10|10667.29|10667.29|10670.51|10670.51|10670.51|10670.51|10667.29|10667.29|0
1643707100000|2022-02-01 09:18:20|10670.8|10670.8|10671.67|10671.67|10671.67|10671.67|10670.8|10670.8|0
1643707110000|2022-02-01 09:18:30|10671.2|10671.2|10665.45|10665.45|10672.83|10672.83|10665.45|10665.45|0
1643707120000|2022-02-01 09:18:40|10667.06|10667.06|10667.06|10667.06|10667.06|10667.06|10667.06|10667.06|0
1643707140000|2022-02-01 09:19:00|10666.59|10666.59|10667.06|10667.06|10667.06|10667.06|10666.59|10666.59|0
1643707150000|2022-02-01 09:19:10|10667.7|10667.7|10667.7|10667.7|10667.7|10667.7|10667.7|10667.7|0
1643707210000|2022-02-01 09:20:10|10666.09|10666.09|10666.09|10666.09|10666.09|10666.09|10666.09|10666.09|0
1643707220000|2022-02-01 09:20:20|10664.64|10664.64|10664.64|10664.64|10664.64|10664.64|10664.64|10664.64|0
1643707240000|2022-02-01 09:20:40|10665.74|10665.74|10665.74|10665.74|10665.74|10665.74|10665.74|10665.74|0
1643707250000|2022-02-01 09:20:50|10664.33|10664.33|10663.86|10663.86|10664.33|10664.33|10663.86|10663.86|0
1643707270000|2022-02-01 09:21:10|10664.59|10664.59|10664.59|10664.59|10664.59|10664.59|10664.59|10664.59|0
1643707280000|2022-02-01 09:21:20|10659.59|10659.59|10661.2|10661.2|10661.2|10661.2|10659.59|10659.59|0
1643707290000|2022-02-01 09:21:30|10660.73|10660.73|10654.44|10654.44|10660.73|10660.73|10654.44|10654.44|0
1643707300000|2022-02-01 09:21:40|10652.83|10652.83|10649.48|10649.48|10652.83|10652.83|10649.48|10649.48|0
1643707320000|2022-02-01 09:22:00|10651.09|10651.09|10649.96|10649.96|10651.09|10651.09|10649.96|10649.96|0
1643707330000|2022-02-01 09:22:10|10645.13|10645.13|10642.32|10642.32|10645.13|10645.13|10642.32|10642.32|0
1643707360000|2022-02-01 09:22:40|10641.45|10641.45|10641.45|10641.45|10641.45|10641.45|10641.45|10641.45|0
1643707380000|2022-02-01 09:23:00|10641.74|10641.74|10637.36|10637.36|10641.74|10641.74|10637.36|10637.36|0
1643707390000|2022-02-01 09:23:10|10635.9|10635.9|10634.44|10634.44|10635.9|10635.9|10634.44|10634.44|0
1643707400000|2022-02-01 09:23:20|10633.51|10633.51|10628.39|10628.39|10633.51|10633.51|10628.39|10628.39|0
1643707420000|2022-02-01 09:23:40|10626.78|10626.78|10626.78|10626.78|10626.78|10626.78|10626.78|10626.78|0
1643707440000|2022-02-01 09:24:00|10625.84|10625.84|10626.31|10626.31|10626.31|10626.31|10625.84|10625.84|0
1643707460000|2022-02-01 09:24:20|10626.89|10626.89|10628.93|10628.93|10628.93|10628.93|10626.89|10626.89|0
1643707470000|2022-02-01 09:24:30|10631.11|10631.11|10633.3|10633.3|10633.3|10633.3|10631.11|10631.11|0
1643707480000|2022-02-01 09:24:40|10634.76|10634.76|10633.3|10633.3|10634.76|10634.76|10633.3|10633.3|0
1643707500000|2022-02-01 09:25:00|10632.72|10632.72|10632.72|10632.72|10633.01|10633.01|10632.72|10632.72|0
1643707520000|2022-02-01 09:25:20|10637.55|10637.55|10642.66|10642.66|10642.66|10642.66|10637.55|10637.55|0
1643707530000|2022-02-01 09:25:30|10643.6|10643.6|10647.11|10647.11|10647.11|10647.11|10643.6|10643.6|0
1643707540000|2022-02-01 09:25:40|10646.82|10646.82|10646.82|10646.82|10646.82|10646.82|10646.82|10646.82|0
1643707560000|2022-02-01 09:26:00|10644.56|10644.56|10644.56|10644.56|10644.56|10644.56|10644.56|10644.56|0
1643707570000|2022-02-01 09:26:10|10645.66|10645.66|10648.2|10648.2|10648.2|10648.2|10645.66|10645.66|0
1643707590000|2022-02-01 09:26:30|10649.81|10649.81|10649.81|10649.81|10649.81|10649.81|10649.81|10649.81|0
1643707610000|2022-02-01 09:26:50|10648.72|10648.72|10648.72|10648.72|10648.72|10648.72|10648.72|10648.72|0
1643707620000|2022-02-01 09:27:00|10649.19|10649.19|10647.58|10647.58|10649.19|10649.19|10647.58|10647.58|0
1643707670000|2022-02-01 09:27:50|10648.67|10648.67|10648.67|10648.67|10648.67|10648.67|10648.67|10648.67|0
1643707700000|2022-02-01 09:28:20|10648.2|10648.2|10647.11|10647.11|10648.2|10648.2|10647.11|10647.11|0
1643707710000|2022-02-01 09:28:30|10646.17|10646.17|10644.72|10644.72|10646.17|10646.17|10644.72|10644.72|0
1643707720000|2022-02-01 09:28:40|10638.28|10638.28|10637.7|10637.7|10638.28|10638.28|10637.7|10637.7|0
1643707730000|2022-02-01 09:28:50|10636.09|10636.09|10627.74|10627.74|10636.09|10636.09|10627.74|10627.74|0
1643707740000|2022-02-01 09:29:00|10625.86|10625.86|10628.41|10628.41|10628.41|10628.41|10625.86|10625.86|0
1643707770000|2022-02-01 09:29:30|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|0
1643707810000|2022-02-01 09:30:10|10627.54|10627.54|10627.54|10627.54|10627.54|10627.54|10627.54|10627.54|0
1643707820000|2022-02-01 09:30:20|10629.15|10629.15|10629.15|10629.15|10629.15|10629.15|10629.15|10629.15|0
1643707830000|2022-02-01 09:30:30|10630.55|10630.55|10632.88|10632.88|10632.88|10632.88|10630.55|10630.55|0
1643707840000|2022-02-01 09:30:40|10633.6|10633.6|10636.82|10636.82|10636.82|10636.82|10633.6|10633.6|0
1643707850000|2022-02-01 09:30:50|10637.11|10637.11|10638.72|10638.72|10638.72|10638.72|10637.11|10637.11|0
1643707860000|2022-02-01 09:31:00|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|0
1643707890000|2022-02-01 09:31:30|10638.72|10638.72|10638.72|10638.72|10638.72|10638.72|10638.72|10638.72|0
1643707900000|2022-02-01 09:31:40|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|0
1643707920000|2022-02-01 09:32:00|10638.25|10638.25|10640.6|10640.6|10640.6|10640.6|10638.25|10638.25|0
1643707940000|2022-02-01 09:32:20|10639.14|10639.14|10634.05|10634.05|10639.14|10639.14|10634.05|10634.05|0
1643707950000|2022-02-01 09:32:30|10635.65|10635.65|10631.28|10631.28|10635.65|10635.65|10631.28|10631.28|0
1643707960000|2022-02-01 09:32:40|10632.44|10632.44|10632.44|10632.44|10632.44|10632.44|10632.44|10632.44|0
1643707970000|2022-02-01 09:32:50|10633.89|10633.89|10633.89|10633.89|10633.89|10633.89|10633.89|10633.89|0
1643708000000|2022-02-01 09:33:20|10630.29|10630.29|10630.29|10630.29|10630.29|10630.29|10630.29|10630.29|0
1643708020000|2022-02-01 09:33:40|10631.75|10631.75|10634|10634|10634|10634|10631.75|10631.75|0
1643708050000|2022-02-01 09:34:10|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|0
1643708090000|2022-02-01 09:34:50|10636.28|10636.28|10637.01|10637.01|10637.01|10637.01|10636.28|10636.28|0
1643708190000|2022-02-01 09:36:30|10637.33|10637.33|10637.33|10637.33|10637.33|10637.33|10637.33|10637.33|0
1643708270000|2022-02-01 09:37:50|10637.8|10637.8|10639.62|10639.62|10639.62|10639.62|10637.8|10637.8|0
1643708280000|2022-02-01 09:38:00|10640.72|10640.72|10643.63|10643.63|10644.36|10644.36|10640.72|10640.72|0
1643708290000|2022-02-01 09:38:10|10640.41|10640.41|10639.68|10639.68|10640.41|10640.41|10639.68|10639.68|0
1643708300000|2022-02-01 09:38:20|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|0
1643708310000|2022-02-01 09:38:30|10638.23|10638.23|10638.23|10638.23|10638.23|10638.23|10638.23|10638.23|0
1643708330000|2022-02-01 09:38:50|10636.66|10636.66|10636.66|10636.66|10636.66|10636.66|10636.66|10636.66|0
1643708340000|2022-02-01 09:39:00|10635.06|10635.06|10633.02|10633.02|10635.06|10635.06|10633.02|10633.02|0
1643708350000|2022-02-01 09:39:10|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|0
1643708360000|2022-02-01 09:39:20|10633.35|10633.35|10634.96|10634.96|10634.96|10634.96|10633.35|10633.35|0
1643708370000|2022-02-01 09:39:30|10636.05|10636.05|10636.05|10636.05|10636.05|10636.05|10636.05|10636.05|0
1643708390000|2022-02-01 09:39:50|10636.92|10636.92|10636.92|10636.92|10636.92|10636.92|10636.92|10636.92|0
1643708400000|2022-02-01 09:40:00|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|0
1643708450000|2022-02-01 09:40:50|10637.03|10637.03|10633.74|10633.74|10637.03|10637.03|10632.8|10632.8|0
1643708460000|2022-02-01 09:41:00|10634.21|10634.21|10631.08|10631.08|10634.21|10634.21|10631.08|10631.08|0
1643708470000|2022-02-01 09:41:10|10629.98|10629.98|10629.98|10629.98|10629.98|10629.98|10629.98|10629.98|0
1643708480000|2022-02-01 09:41:20|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|0
1643708490000|2022-02-01 09:41:30|10626.04|10626.04|10629.82|10629.82|10629.82|10629.82|10623.86|10623.86|0
1643708500000|2022-02-01 09:41:40|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|10626.6|0
1643708510000|2022-02-01 09:41:50|10627.7|10627.7|10627.7|10627.7|10628.8|10628.8|10627.7|10627.7|0
1643708520000|2022-02-01 09:42:00|10629.16|10629.16|10629.16|10629.16|10629.16|10629.16|10629.16|10629.16|0
1643708530000|2022-02-01 09:42:10|10630.25|10630.25|10630.25|10630.25|10630.25|10630.25|10630.25|10630.25|0
1643708580000|2022-02-01 09:43:00|10629.78|10629.78|10629.78|10629.78|10629.78|10629.78|10629.31|10629.31|0
1643708590000|2022-02-01 09:43:10|10630.88|10630.88|10634.09|10634.09|10635.19|10635.19|10630.88|10630.88|0
1643708620000|2022-02-01 09:43:40|10631.8|10631.8|10625.17|10625.17|10631.8|10631.8|10625.17|10625.17|0
1643708630000|2022-02-01 09:43:50|10623.56|10623.56|10623.56|10623.56|10623.56|10623.56|10623.56|10623.56|0
1643708640000|2022-02-01 09:44:00|10623.27|10623.27|10622.8|10622.8|10623.27|10623.27|10622.33|10622.33|0
1643708660000|2022-02-01 09:44:20|10621.34|10621.34|10619.16|10619.16|10621.34|10621.34|10619.16|10619.16|0
1643708670000|2022-02-01 09:44:30|10620.1|10620.1|10621.04|10621.04|10621.04|10621.04|10620.1|10620.1|0
1643708680000|2022-02-01 09:44:40|10619.94|10619.94|10619.94|10619.94|10619.94|10619.94|10619.94|10619.94|0
1643708710000|2022-02-01 09:45:10|10618.33|10618.33|10618.33|10618.33|10618.33|10618.33|10618.33|10618.33|0
1643708740000|2022-02-01 09:45:40|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|0
1643708760000|2022-02-01 09:46:00|10618.61|10618.61|10619.7|10619.7|10619.7|10619.7|10618.61|10618.61|0
1643708770000|2022-02-01 09:46:10|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|0
1643708780000|2022-02-01 09:46:20|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|0
1643708870000|2022-02-01 09:47:50|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|0
1643708880000|2022-02-01 09:48:00|10620.25|10620.25|10618.64|10618.64|10620.25|10620.25|10618.64|10618.64|0
1643708930000|2022-02-01 09:48:50|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|0
1643708940000|2022-02-01 09:49:00|10615.9|10615.9|10615.9|10615.9|10615.9|10615.9|10615.9|10615.9|0
1643709010000|2022-02-01 09:50:10|10613.71|10613.71|10612.62|10612.62|10613.71|10613.71|10612.62|10612.62|0
1643709020000|2022-02-01 09:50:20|10611.68|10611.68|10611.68|10611.68|10611.68|10611.68|10611.68|10611.68|0
1643709030000|2022-02-01 09:50:30|10611.39|10611.39|10611.97|10611.97|10611.97|10611.97|10611.39|10611.39|0
1643709040000|2022-02-01 09:50:40|10610.56|10610.56|10610.85|10610.85|10610.85|10610.85|10610.56|10610.56|0
1643709070000|2022-02-01 09:51:10|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|0
1643709080000|2022-02-01 09:51:20|10612.46|10612.46|10612.46|10612.46|10612.46|10612.46|10612.46|10612.46|0
1643709090000|2022-02-01 09:51:30|10613.55|10613.55|10611.94|10611.94|10613.55|10613.55|10611.94|10611.94|0
1643709110000|2022-02-01 09:51:50|10613.04|10613.04|10613.04|10613.04|10613.04|10613.04|10613.04|10613.04|0
1643709120000|2022-02-01 09:52:00|10614.13|10614.13|10614.13|10614.13|10614.13|10614.13|10614.13|10614.13|0
1643709130000|2022-02-01 09:52:10|10615.74|10615.74|10617.35|10617.35|10617.35|10617.35|10615.74|10615.74|0
1643709140000|2022-02-01 09:52:20|10619.09|10619.09|10619.09|10619.09|10619.09|10619.09|10619.09|10619.09|0
1643709150000|2022-02-01 09:52:30|10618.77|10618.77|10632.14|10632.14|10632.14|10632.14|10618.77|10618.77|0
1643709170000|2022-02-01 09:52:50|10633.08|10633.08|10633.08|10633.08|10633.08|10633.08|10633.08|10633.08|0
1643709180000|2022-02-01 09:53:00|10630.89|10630.89|10629.95|10629.95|10631.55|10631.55|10629.95|10629.95|0
1643709190000|2022-02-01 09:53:10|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|0
1643709210000|2022-02-01 09:53:30|10630.46|10630.46|10630.46|10630.46|10630.46|10630.46|10630.46|10630.46|0
1643709220000|2022-02-01 09:53:40|10632.07|10632.07|10633.68|10633.68|10633.68|10633.68|10632.07|10632.07|0
1643709260000|2022-02-01 09:54:20|10634.62|10634.62|10635.09|10635.09|10635.09|10635.09|10634.62|10634.62|0
1643709310000|2022-02-01 09:55:10|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|0
1643709320000|2022-02-01 09:55:20|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|0
1643709370000|2022-02-01 09:56:10|10635.96|10635.96|10635.67|10635.67|10635.96|10635.96|10635.67|10635.67|0
1643709440000|2022-02-01 09:57:20|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|10636.25|0
1643709460000|2022-02-01 09:57:40|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|10637.86|0
1643709480000|2022-02-01 09:58:00|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|0
1643709500000|2022-02-01 09:58:20|10639.16|10639.16|10639.16|10639.16|10639.16|10639.16|10639.16|10639.16|0
1643709510000|2022-02-01 09:58:30|10637.56|10637.56|10637.09|10637.09|10637.56|10637.56|10637.09|10637.09|0
1643709530000|2022-02-01 09:58:50|10635.48|10635.48|10635.48|10635.48|10635.48|10635.48|10635.48|10635.48|0
1643709540000|2022-02-01 09:59:00|10636.6|10636.6|10637.19|10637.19|10637.19|10637.19|10636.6|10636.6|0
1643709570000|2022-02-01 09:59:30|10636.09|10636.09|10636.09|10636.09|10636.09|10636.09|10636.09|10636.09|0
1643709580000|2022-02-01 09:59:40|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|0
1643709590000|2022-02-01 09:59:50|10637.46|10637.46|10637.46|10637.46|10637.46|10637.46|10637.46|10637.46|0
1643709610000|2022-02-01 10:00:10|10637.93|10637.93|10637.93|10637.93|10637.93|10637.93|10637.93|10637.93|0
1643709640000|2022-02-01 10:00:40|10637.14|10637.14|10631.71|10631.71|10637.14|10637.14|10631.71|10631.71|0
1643709650000|2022-02-01 10:00:50|10631.13|10631.13|10631.13|10631.13|10631.13|10631.13|10631.13|10631.13|0
1643709680000|2022-02-01 10:01:20|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|0
1643709690000|2022-02-01 10:01:30|10633.21|10633.21|10634.82|10634.82|10634.82|10634.82|10633.21|10633.21|0
1643709700000|2022-02-01 10:01:40|10635.14|10635.14|10638.67|10638.67|10638.67|10638.67|10635.14|10635.14|0
1643709730000|2022-02-01 10:02:10|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|0
1643709740000|2022-02-01 10:02:20|10637.69|10637.69|10637.69|10637.69|10637.69|10637.69|10637.69|10637.69|0
1643709750000|2022-02-01 10:02:30|10637.98|10637.98|10637.98|10637.98|10637.98|10637.98|10637.98|10637.98|0
1643709770000|2022-02-01 10:02:50|10639.43|10639.43|10640.74|10640.74|10640.74|10640.74|10637.83|10637.83|0
1643709800000|2022-02-01 10:03:20|10641.68|10641.68|10641.68|10641.68|10641.68|10641.68|10641.68|10641.68|0
1643709840000|2022-02-01 10:04:00|10642.62|10642.62|10644.23|10644.23|10644.23|10644.23|10642.62|10642.62|0
1643709850000|2022-02-01 10:04:10|10644.96|10644.96|10644.96|10644.96|10644.96|10644.96|10644.96|10644.96|0
1643709870000|2022-02-01 10:04:30|10646.05|10646.05|10648.24|10648.24|10648.24|10648.24|10646.05|10646.05|0
1643709880000|2022-02-01 10:04:40|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|10648.56|0
1643709890000|2022-02-01 10:04:50|10649.03|10649.03|10649.03|10649.03|10649.03|10649.03|10649.03|10649.03|0
1643709930000|2022-02-01 10:05:30|10650.91|10650.91|10650.91|10650.91|10650.91|10650.91|10650.91|10650.91|0
1643709950000|2022-02-01 10:05:50|10655.74|10655.74|10655.74|10655.74|10655.74|10655.74|10655.74|10655.74|0
1643709990000|2022-02-01 10:06:30|10658.65|10658.65|10658.65|10658.65|10658.65|10658.65|10658.65|10658.65|0
1643710010000|2022-02-01 10:06:50|10659.38|10659.38|10659.38|10659.38|10659.38|10659.38|10659.38|10659.38|0
1643710030000|2022-02-01 10:07:10|10658.44|10658.44|10659.53|10659.53|10659.53|10659.53|10658.44|10658.44|0
1643710060000|2022-02-01 10:07:40|10661.14|10661.14|10657.97|10657.97|10661.14|10661.14|10657.97|10657.97|0
1643710070000|2022-02-01 10:07:50|10656.65|10656.65|10654.47|10654.47|10656.65|10656.65|10654.47|10654.47|0
1643710080000|2022-02-01 10:08:00|10653.37|10653.37|10651.76|10651.76|10653.37|10653.37|10651.76|10651.76|0
1643710120000|2022-02-01 10:08:40|10649.88|10649.88|10649.88|10649.88|10649.88|10649.88|10649.88|10649.88|0
1643710130000|2022-02-01 10:08:50|10650.61|10650.61|10650.61|10650.61|10650.61|10650.61|10650.61|10650.61|0
1643710160000|2022-02-01 10:09:20|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|10651.71|0
1643710180000|2022-02-01 10:09:40|10650.1|10650.1|10650.1|10650.1|10650.1|10650.1|10650.1|10650.1|0
1643710190000|2022-02-01 10:09:50|10648.94|10648.94|10648.94|10648.94|10648.94|10648.94|10648.94|10648.94|0
1643710200000|2022-02-01 10:10:00|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|0
1643710250000|2022-02-01 10:10:50|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|0
1643710270000|2022-02-01 10:11:10|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|10650.15|0
1643710290000|2022-02-01 10:11:30|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|10650.79|0
1643710300000|2022-02-01 10:11:40|10649.38|10649.38|10648.91|10648.91|10649.38|10649.38|10648.91|10648.91|0
1643710310000|2022-02-01 10:11:50|10647.82|10647.82|10647.82|10647.82|10647.82|10647.82|10647.82|10647.82|0
1643710340000|2022-02-01 10:12:20|10648.95|10648.95|10647.82|10647.82|10648.95|10648.95|10647.82|10647.82|0
1643710370000|2022-02-01 10:12:50|10647.35|10647.35|10647.35|10647.35|10647.35|10647.35|10647.35|10647.35|0
1643710420000|2022-02-01 10:13:40|10646.88|10646.88|10646.88|10646.88|10646.88|10646.88|10646.88|10646.88|0
1643710440000|2022-02-01 10:14:00|10647.82|10647.82|10646.21|10646.21|10647.82|10647.82|10646.21|10646.21|0
1643710490000|2022-02-01 10:14:50|10645.34|10645.34|10647.68|10647.68|10647.68|10647.68|10645.34|10645.34|0
1643710500000|2022-02-01 10:15:00|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|0
1643710530000|2022-02-01 10:15:30|10648.36|10648.36|10648.83|10648.83|10648.83|10648.83|10648.36|10648.36|0
1643710540000|2022-02-01 10:15:40|10649.92|10649.92|10654.23|10654.23|10655.69|10655.69|10649.92|10649.92|0
1643710550000|2022-02-01 10:15:50|10655.84|10655.84|10655.84|10655.84|10655.84|10655.84|10655.84|10655.84|0
1643710610000|2022-02-01 10:16:50|10654.75|10654.75|10654.1|10654.1|10654.75|10654.75|10653.81|10653.81|0
1643710620000|2022-02-01 10:17:00|10655.19|10655.19|10655.19|10655.19|10655.19|10655.19|10655.19|10655.19|0
1643710630000|2022-02-01 10:17:10|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|0
1643710650000|2022-02-01 10:17:30|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|10655.45|0
1643710660000|2022-02-01 10:17:40|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|0
1643710670000|2022-02-01 10:17:50|10654|10654|10654.72|10654.72|10654.72|10654.72|10654|10654|0
1643710770000|2022-02-01 10:19:30|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|10653.11|0
1643710800000|2022-02-01 10:20:00|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|0
1643710820000|2022-02-01 10:20:20|10653.65|10653.65|10653.65|10653.65|10653.65|10653.65|10653.65|10653.65|0
1643710830000|2022-02-01 10:20:30|10652.56|10652.56|10652.56|10652.56|10652.56|10652.56|10652.56|10652.56|0
1643710870000|2022-02-01 10:21:10|10650.95|10650.95|10651.83|10651.83|10652.56|10652.56|10650.95|10650.95|0
1643710890000|2022-02-01 10:21:30|10649.95|10649.95|10650.82|10650.82|10650.82|10650.82|10649.95|10649.95|0
1643710900000|2022-02-01 10:21:40|10651.92|10651.92|10651.92|10651.92|10651.92|10651.92|10651.92|10651.92|0
1643710920000|2022-02-01 10:22:00|10652.64|10652.64|10652.64|10652.64|10652.64|10652.64|10652.64|10652.64|0
1643710950000|2022-02-01 10:22:30|10651.04|10651.04|10651.33|10651.33|10651.33|10651.33|10651.04|10651.04|0
1643710960000|2022-02-01 10:22:40|10649.72|10649.72|10646.66|10646.66|10649.72|10649.72|10646.66|10646.66|0
1643711000000|2022-02-01 10:23:20|10647.38|10647.38|10647.38|10647.38|10647.38|10647.38|10647.38|10647.38|0
1643711010000|2022-02-01 10:23:30|10645.5|10645.5|10640.68|10640.68|10645.5|10645.5|10640.68|10640.68|0
1643711050000|2022-02-01 10:24:10|10642.29|10642.29|10642.29|10642.29|10642.29|10642.29|10642.29|10642.29|0
1643711080000|2022-02-01 10:24:40|10641.19|10641.19|10641.19|10641.19|10641.19|10641.19|10641.19|10641.19|0
1643711120000|2022-02-01 10:25:20|10643.38|10643.38|10645.57|10645.57|10645.57|10645.57|10643.38|10643.38|0
1643711130000|2022-02-01 10:25:30|10646.04|10646.04|10647.14|10647.14|10647.14|10647.14|10646.04|10646.04|0
1643711160000|2022-02-01 10:26:00|10648.59|10648.59|10648.59|10648.59|10648.59|10648.59|10648.59|10648.59|0
1643711190000|2022-02-01 10:26:30|10649.46|10649.46|10649.46|10649.46|10649.46|10649.46|10649.46|10649.46|0
1643711310000|2022-02-01 10:28:30|10651.07|10651.07|10651.54|10651.54|10651.54|10651.54|10651.07|10651.07|0
1643711330000|2022-02-01 10:28:50|10650.45|10650.45|10650.92|10650.92|10650.92|10650.92|10650.45|10650.45|0
1643711340000|2022-02-01 10:29:00|10650.45|10650.45|10650.45|10650.45|10650.45|10650.45|10650.45|10650.45|0
1643711470000|2022-02-01 10:31:10|10651.39|10651.39|10651.39|10651.39|10651.39|10651.39|10651.39|10651.39|0
1643711480000|2022-02-01 10:31:20|10654.45|10654.45|10659.27|10659.27|10659.27|10659.27|10654.45|10654.45|0
1643711490000|2022-02-01 10:31:30|10660.14|10660.14|10660.14|10660.14|10660.14|10660.14|10660.14|10660.14|0
1643711590000|2022-02-01 10:33:10|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|0
1643711640000|2022-02-01 10:34:00|10661.34|10661.34|10661.34|10661.34|10661.34|10661.34|10661.34|10661.34|0
1643711670000|2022-02-01 10:34:30|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|10660.61|0
1643711700000|2022-02-01 10:35:00|10659.16|10659.16|10662.38|10662.38|10662.38|10662.38|10659.16|10659.16|0
1643711710000|2022-02-01 10:35:10|10663.83|10663.83|10663.83|10663.83|10663.83|10663.83|10663.83|10663.83|0
1643711750000|2022-02-01 10:35:50|10662.22|10662.22|10662.22|10662.22|10662.22|10662.22|10662.22|10662.22|0
1643711760000|2022-02-01 10:36:00|10664.48|10664.48|10664.48|10664.48|10664.48|10664.48|10664.48|10664.48|0
1643711810000|2022-02-01 10:36:50|10662.87|10662.87|10660.32|10660.32|10662.87|10662.87|10660.32|10660.32|0
1643711910000|2022-02-01 10:38:30|10659.16|10659.16|10658.87|10658.87|10659.16|10659.16|10658.87|10658.87|0
1643711950000|2022-02-01 10:39:10|10659.34|10659.34|10659.34|10659.34|10659.34|10659.34|10659.34|10659.34|0
1643711970000|2022-02-01 10:39:30|10660.07|10660.07|10658.97|10658.97|10660.07|10660.07|10658.97|10658.97|0
1643712000000|2022-02-01 10:40:00|10661.16|10661.16|10657.95|10657.95|10661.16|10661.16|10657.95|10657.95|0
1643712010000|2022-02-01 10:40:10|10659.55|10659.55|10658.1|10658.1|10659.55|10659.55|10658.1|10658.1|0
1643712040000|2022-02-01 10:40:40|10654.88|10654.88|10654.88|10654.88|10654.88|10654.88|10654.88|10654.88|0
1643712070000|2022-02-01 10:41:10|10652.69|10652.69|10652.69|10652.69|10652.69|10652.69|10652.69|10652.69|0
1643712080000|2022-02-01 10:41:20|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|0
1643712150000|2022-02-01 10:42:30|10653.17|10653.17|10653.17|10653.17|10653.17|10653.17|10653.17|10653.17|0
1643712160000|2022-02-01 10:42:40|10653.46|10653.46|10656.09|10656.09|10656.09|10656.09|10653.46|10653.46|0
1643712210000|2022-02-01 10:43:30|10655.51|10655.51|10655.51|10655.51|10655.51|10655.51|10655.51|10655.51|0
1643712240000|2022-02-01 10:44:00|10656.6|10656.6|10656.13|10656.13|10656.6|10656.6|10656.13|10656.13|0
1643712270000|2022-02-01 10:44:30|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|10656.86|0
1643712280000|2022-02-01 10:44:40|10655.25|10655.25|10655.25|10655.25|10655.25|10655.25|10655.25|10655.25|0
1643712340000|2022-02-01 10:45:40|10653.8|10653.8|10653.8|10653.8|10653.8|10653.8|10653.8|10653.8|0
1643712350000|2022-02-01 10:45:50|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|0
1643712360000|2022-02-01 10:46:00|10651.72|10651.72|10651.72|10651.72|10651.72|10651.72|10651.72|10651.72|0
1643712480000|2022-02-01 10:48:00|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|0
1643712510000|2022-02-01 10:48:30|10652.6|10652.6|10652.6|10652.6|10652.6|10652.6|10652.6|10652.6|0
1643712520000|2022-02-01 10:48:40|10651.87|10651.87|10651.87|10651.87|10651.87|10651.87|10651.87|10651.87|0
1643712570000|2022-02-01 10:49:30|10653.48|10653.48|10653.48|10653.48|10653.48|10653.48|10653.48|10653.48|0
1643712590000|2022-02-01 10:49:50|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|0
1643712620000|2022-02-01 10:50:20|10653.89|10653.89|10653.89|10653.89|10653.89|10653.89|10653.89|10653.89|0
1643712640000|2022-02-01 10:50:40|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|0
1643712660000|2022-02-01 10:51:00|10653.38|10653.38|10650.67|10650.67|10653.38|10653.38|10650.67|10650.67|0
1643712710000|2022-02-01 10:51:50|10649.07|10649.07|10649.07|10649.07|10649.07|10649.07|10649.07|10649.07|0
1643712720000|2022-02-01 10:52:00|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|0
1643712750000|2022-02-01 10:52:30|10648.28|10648.28|10647.37|10647.37|10648.28|10648.28|10647.37|10647.37|0
1643712770000|2022-02-01 10:52:50|10642.55|10642.55|10640.05|10640.05|10642.55|10642.55|10640.05|10640.05|0
1643712840000|2022-02-01 10:54:00|10638.92|10638.92|10637.46|10637.46|10638.92|10638.92|10637.46|10637.46|0
1643712850000|2022-02-01 10:54:10|10635.86|10635.86|10633.67|10633.67|10635.86|10635.86|10633.67|10633.67|0
1643712880000|2022-02-01 10:54:40|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|10634.29|0
1643712900000|2022-02-01 10:55:00|10634.58|10634.58|10634.58|10634.58|10634.58|10634.58|10634.58|10634.58|0
1643712960000|2022-02-01 10:56:00|10637.8|10637.8|10637.8|10637.8|10639.41|10639.41|10637.8|10637.8|0
1643712970000|2022-02-01 10:56:10|10639.41|10639.41|10639.41|10639.41|10639.41|10639.41|10639.41|10639.41|0
1643713020000|2022-02-01 10:57:00|10639.12|10639.12|10639.12|10639.12|10639.12|10639.12|10639.12|10639.12|0
1643713060000|2022-02-01 10:57:40|10639.41|10639.41|10639.41|10639.41|10639.41|10639.41|10639.41|10639.41|0
1643713090000|2022-02-01 10:58:10|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|0
1643713100000|2022-02-01 10:58:20|10640.64|10640.64|10639.03|10639.03|10640.64|10640.64|10639.03|10639.03|0
1643713110000|2022-02-01 10:58:30|10639.61|10639.61|10639.61|10639.61|10639.61|10639.61|10639.61|10639.61|0
1643713120000|2022-02-01 10:58:40|10639.9|10639.9|10639.9|10639.9|10639.9|10639.9|10639.9|10639.9|0
1643713140000|2022-02-01 10:59:00|10639.43|10639.43|10636.21|10636.21|10639.43|10639.43|10636.21|10636.21|0
1643713190000|2022-02-01 10:59:50|10635.74|10635.74|10635.74|10635.74|10635.74|10635.74|10635.74|10635.74|0
1643713230000|2022-02-01 11:00:30|10635.27|10635.27|10635.27|10635.27|10635.27|10635.27|10635.27|10635.27|0
1643713250000|2022-02-01 11:00:50|10636.37|10636.37|10636.37|10636.37|10636.37|10636.37|10636.37|10636.37|0
1643713290000|2022-02-01 11:01:30|10637.01|10637.01|10636.28|10636.28|10637.01|10637.01|10636.28|10636.28|0
1643713310000|2022-02-01 11:01:50|10637.69|10637.69|10637.69|10637.69|10637.69|10637.69|10637.69|10637.69|0
1643713330000|2022-02-01 11:02:10|10639.3|10639.3|10639.3|10639.3|10639.3|10639.3|10639.3|10639.3|0
1643713340000|2022-02-01 11:02:20|10636.08|10636.08|10637.69|10637.69|10637.69|10637.69|10636.08|10636.08|0
1643713350000|2022-02-01 11:02:30|10638.42|10638.42|10639.36|10639.36|10639.36|10639.36|10638.42|10638.42|0
1643713370000|2022-02-01 11:02:50|10642.57|10642.57|10642.57|10642.57|10643.67|10643.67|10642.57|10642.57|0
1643713380000|2022-02-01 11:03:00|10640.97|10640.97|10640.97|10640.97|10640.97|10640.97|10640.97|10640.97|0
1643713390000|2022-02-01 11:03:10|10639.36|10639.36|10640.97|10640.97|10640.97|10640.97|10639.36|10639.36|0
1643713440000|2022-02-01 11:04:00|10647.4|10647.4|10645.79|10645.79|10647.4|10647.4|10645.79|10645.79|0
1643713450000|2022-02-01 11:04:10|10647.4|10647.4|10647.4|10647.4|10647.4|10647.4|10647.4|10647.4|0
1643713480000|2022-02-01 11:04:40|10644.18|10644.18|10643.24|10643.24|10644.85|10644.85|10643.24|10643.24|0
1643713490000|2022-02-01 11:04:50|10644.85|10644.85|10643.24|10643.24|10644.85|10644.85|10643.24|10643.24|0
1643713500000|2022-02-01 11:05:00|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|0
1643713510000|2022-02-01 11:05:10|10646.46|10646.46|10644.85|10644.85|10646.46|10646.46|10644.85|10644.85|0
1643713520000|2022-02-01 11:05:20|10646.46|10646.46|10646.46|10646.46|10646.46|10646.46|10646.46|10646.46|0
1643713530000|2022-02-01 11:05:30|10648.07|10648.07|10646.46|10646.46|10648.07|10648.07|10646.46|10646.46|0
1643713540000|2022-02-01 11:05:40|10648.07|10648.07|10648.07|10648.07|10649.68|10649.68|10648.07|10648.07|0
1643713550000|2022-02-01 11:05:50|10649.68|10649.68|10649.68|10649.68|10649.68|10649.68|10648.07|10648.07|0
1643713570000|2022-02-01 11:06:10|10651.28|10651.28|10652.89|10652.89|10652.89|10652.89|10651.28|10651.28|0
1643713580000|2022-02-01 11:06:20|10651.28|10651.28|10651.28|10651.28|10651.28|10651.28|10651.28|10651.28|0
1643713610000|2022-02-01 11:06:50|10649.68|10649.68|10648.07|10648.07|10649.68|10649.68|10648.07|10648.07|0
1643713620000|2022-02-01 11:07:00|10649.68|10649.68|10651.28|10651.28|10651.28|10651.28|10649.68|10649.68|0
1643713630000|2022-02-01 11:07:10|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|0
1643713640000|2022-02-01 11:07:20|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|0
1643713650000|2022-02-01 11:07:30|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|0
1643713660000|2022-02-01 11:07:40|10655.53|10655.53|10653.92|10653.92|10655.53|10655.53|10653.92|10653.92|0
1643713670000|2022-02-01 11:07:50|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|0
1643713680000|2022-02-01 11:08:00|10653.92|10653.92|10655.53|10655.53|10655.53|10655.53|10653.92|10653.92|0
1643713690000|2022-02-01 11:08:10|10653.92|10653.92|10652.31|10652.31|10655.53|10655.53|10652.31|10652.31|0
1643713700000|2022-02-01 11:08:20|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|0
1643713720000|2022-02-01 11:08:40|10649.09|10649.09|10642.66|10642.66|10649.09|10649.09|10642.66|10642.66|0
1643713730000|2022-02-01 11:08:50|10642.37|10642.37|10641.9|10641.9|10642.37|10642.37|10641.9|10641.9|0
1643713740000|2022-02-01 11:09:00|10643|10643|10643|10643|10643|10643|10643|10643|0
1643713770000|2022-02-01 11:09:30|10643.29|10643.29|10643.58|10643.58|10643.58|10643.58|10643.29|10643.29|0
1643713800000|2022-02-01 11:10:00|10644.67|10644.67|10645.77|10645.77|10645.77|10645.77|10644.67|10644.67|0
1643713820000|2022-02-01 11:10:20|10644.16|10644.16|10644.16|10644.16|10644.16|10644.16|10644.16|10644.16|0
1643713850000|2022-02-01 11:10:50|10641.97|10641.97|10641.97|10641.97|10641.97|10641.97|10641.97|10641.97|0
1643713880000|2022-02-01 11:11:20|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|0
1643713900000|2022-02-01 11:11:40|10637.15|10637.15|10637.15|10637.15|10637.15|10637.15|10637.15|10637.15|0
1643713950000|2022-02-01 11:12:30|10640.36|10640.36|10640.36|10640.36|10640.36|10640.36|10640.36|10640.36|0
1643713960000|2022-02-01 11:12:40|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|0
1643714000000|2022-02-01 11:13:20|10637.66|10637.66|10637.66|10637.66|10637.66|10637.66|10637.66|10637.66|0
1643714010000|2022-02-01 11:13:30|10636.25|10636.25|10634.64|10634.64|10636.25|10636.25|10634.64|10634.64|0
1643714030000|2022-02-01 11:13:50|10633.03|10633.03|10633.03|10633.03|10633.03|10633.03|10633.03|10633.03|0
1643714170000|2022-02-01 11:16:10|10634.64|10634.64|10634.64|10634.64|10634.64|10634.64|10634.64|10634.64|0
1643714200000|2022-02-01 11:16:40|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|0
1643714220000|2022-02-01 11:17:00|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|0
1643714240000|2022-02-01 11:17:20|10635.99|10635.99|10635.99|10635.99|10635.99|10635.99|10635.99|10635.99|0
1643714250000|2022-02-01 11:17:30|10635.7|10635.7|10637.11|10637.11|10637.11|10637.11|10635.7|10635.7|0
1643714270000|2022-02-01 11:17:50|10636.82|10636.82|10635.21|10635.21|10636.82|10636.82|10635.21|10635.21|0
1643714280000|2022-02-01 11:18:00|10634.92|10634.92|10636.67|10636.67|10636.67|10636.67|10634.92|10634.92|0
1643714330000|2022-02-01 11:18:50|10633.45|10633.45|10635.06|10635.06|10635.06|10635.06|10633.45|10633.45|0
1643714340000|2022-02-01 11:19:00|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|10633.6|0
1643714350000|2022-02-01 11:19:10|10633.13|10633.13|10639.57|10639.57|10639.57|10639.57|10633.13|10633.13|0
1643714360000|2022-02-01 11:19:20|10634.74|10634.74|10637.96|10637.96|10637.96|10637.96|10634.74|10634.74|0
1643714370000|2022-02-01 11:19:30|10637.02|10637.02|10637.02|10637.02|10637.02|10637.02|10637.02|10637.02|0
1643714490000|2022-02-01 11:21:30|10635.41|10635.41|10635.41|10635.41|10635.41|10635.41|10635.41|10635.41|0
1643714500000|2022-02-01 11:21:40|10637.02|10637.02|10637.02|10637.02|10637.02|10637.02|10637.02|10637.02|0
1643714550000|2022-02-01 11:22:30|10635.92|10635.92|10635.92|10635.92|10635.92|10635.92|10635.92|10635.92|0
1643714560000|2022-02-01 11:22:40|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|10635.05|0
1643714580000|2022-02-01 11:23:00|10631.84|10631.84|10631.84|10631.84|10631.84|10631.84|10631.84|10631.84|0
1643714610000|2022-02-01 11:23:30|10631.26|10631.26|10631.26|10631.26|10631.26|10631.26|10631.26|10631.26|0
1643714630000|2022-02-01 11:23:50|10630.68|10630.68|10630.1|10630.1|10630.68|10630.68|10630.1|10630.1|0
1643714700000|2022-02-01 11:25:00|10630.7|10630.7|10630.7|10630.7|10630.7|10630.7|10630.7|10630.7|0
1643714710000|2022-02-01 11:25:10|10629.24|10629.24|10628.15|10628.15|10629.24|10629.24|10628.15|10628.15|0
1643714760000|2022-02-01 11:26:00|10627.86|10627.86|10628.15|10628.15|10628.15|10628.15|10627.86|10627.86|0
1643714770000|2022-02-01 11:26:10|10627.57|10627.57|10628.15|10628.15|10628.15|10628.15|10627.57|10627.57|0
1643714780000|2022-02-01 11:26:20|10628.44|10628.44|10628.44|10628.44|10628.44|10628.44|10628.44|10628.44|0
1643714790000|2022-02-01 11:26:30|10628.73|10628.73|10630.92|10630.92|10630.92|10630.92|10628.73|10628.73|0
1643714800000|2022-02-01 11:26:40|10631.56|10631.56|10632.84|10632.84|10632.84|10632.84|10631.56|10631.56|0
1643714810000|2022-02-01 11:26:50|10634.01|10634.01|10634.01|10634.01|10634.01|10634.01|10634.01|10634.01|0
1643714820000|2022-02-01 11:27:00|10634.33|10634.33|10634.33|10634.33|10634.33|10634.33|10634.33|10634.33|0
1643714910000|2022-02-01 11:28:30|10634.8|10634.8|10634.8|10634.8|10634.8|10634.8|10634.8|10634.8|0
1643714920000|2022-02-01 11:28:40|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|10635.52|0
1643715040000|2022-02-01 11:30:40|10640.35|10640.35|10641.96|10641.96|10641.96|10641.96|10640.35|10640.35|0
1643715050000|2022-02-01 11:30:50|10643.83|10643.83|10640.62|10640.62|10643.83|10643.83|10640.62|10640.62|0
1643715070000|2022-02-01 11:31:10|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|0
1643715120000|2022-02-01 11:32:00|10645.44|10645.44|10645.44|10645.44|10645.44|10645.44|10645.44|10645.44|0
1643715220000|2022-02-01 11:33:40|10647.05|10647.05|10645.44|10645.44|10647.05|10647.05|10645.44|10645.44|0
1643715240000|2022-02-01 11:34:00|10643.83|10643.83|10643.83|10643.83|10643.83|10643.83|10643.83|10643.83|0
1643715280000|2022-02-01 11:34:40|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|10643.11|0
1643715300000|2022-02-01 11:35:00|10644.27|10644.27|10644.27|10644.27|10644.27|10644.27|10644.27|10644.27|0
1643715340000|2022-02-01 11:35:40|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|0
1643715360000|2022-02-01 11:36:00|10646.46|10646.46|10646.46|10646.46|10646.46|10646.46|10646.46|10646.46|0
1643715420000|2022-02-01 11:37:00|10645.36|10645.36|10646.46|10646.46|10646.46|10646.46|10645.36|10645.36|0
1643715480000|2022-02-01 11:38:00|10647.55|10647.55|10650.26|10650.26|10650.26|10650.26|10647.55|10647.55|0
1643715500000|2022-02-01 11:38:20|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|0
1643715520000|2022-02-01 11:38:40|10651.45|10651.45|10651.45|10651.45|10651.45|10651.45|10651.45|10651.45|0
1643715560000|2022-02-01 11:39:20|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|0
1643715620000|2022-02-01 11:40:20|10652.59|10652.59|10652.59|10652.59|10652.59|10652.59|10652.59|10652.59|0
1643715640000|2022-02-01 11:40:40|10650.98|10650.98|10649.37|10649.37|10650.98|10650.98|10649.37|10649.37|0
1643715650000|2022-02-01 11:40:50|10647.77|10647.77|10646.17|10646.17|10647.77|10647.77|10645.29|10645.29|0
1643715660000|2022-02-01 11:41:00|10642.95|10642.95|10641.07|10641.07|10642.95|10642.95|10641.07|10641.07|0
1643715760000|2022-02-01 11:42:40|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|10640.34|0
1643715830000|2022-02-01 11:43:50|10639.87|10639.87|10639.87|10639.87|10639.87|10639.87|10639.87|10639.87|0
1643715850000|2022-02-01 11:44:10|10634.11|10634.11|10634.11|10634.11|10634.11|10634.11|10634.11|10634.11|0
1643715860000|2022-02-01 11:44:20|10631.92|10631.92|10631.92|10631.92|10631.92|10631.92|10631.92|10631.92|0
1643715870000|2022-02-01 11:44:30|10632.24|10632.24|10633.53|10633.53|10633.85|10633.85|10632.24|10632.24|0
1643715900000|2022-02-01 11:45:00|10633.82|10633.82|10633.82|10633.82|10633.82|10633.82|10633.82|10633.82|0
1643715930000|2022-02-01 11:45:30|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|10634.14|0
1643715940000|2022-02-01 11:45:40|10635.23|10635.23|10635.23|10635.23|10635.23|10635.23|10635.23|10635.23|0
1643715990000|2022-02-01 11:46:30|10636.33|10636.33|10636.33|10636.33|10636.33|10636.33|10636.33|10636.33|0
1643716010000|2022-02-01 11:46:50|10636.91|10636.91|10636.91|10636.91|10636.91|10636.91|10636.91|10636.91|0
1643716030000|2022-02-01 11:47:10|10632.09|10632.09|10632.41|10632.41|10632.41|10632.41|10632.09|10632.09|0
1643716070000|2022-02-01 11:47:50|10630.8|10630.8|10630.8|10630.8|10630.8|10630.8|10630.8|10630.8|0
1643716080000|2022-02-01 11:48:00|10631.12|10631.12|10631.44|10631.44|10631.44|10631.44|10631.12|10631.12|0
1643716100000|2022-02-01 11:48:20|10630.31|10630.31|10630.31|10630.31|10630.31|10630.31|10630.31|10630.31|0
1643716120000|2022-02-01 11:48:40|10627.1|10627.1|10626|10626|10627.1|10627.1|10626|10626|0
1643716210000|2022-02-01 11:50:10|10627.61|10627.61|10627.61|10627.61|10627.61|10627.61|10627.61|10627.61|0
1643716240000|2022-02-01 11:50:40|10630.83|10630.83|10630.83|10630.83|10630.83|10630.83|10630.83|10630.83|0
1643716260000|2022-02-01 11:51:00|10632.43|10632.43|10630.98|10630.98|10632.43|10632.43|10630.98|10630.98|0
1643716270000|2022-02-01 11:51:10|10631.27|10631.27|10630.98|10630.98|10631.27|10631.27|10630.98|10630.98|0
1643716280000|2022-02-01 11:51:20|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|0
1643716320000|2022-02-01 11:52:00|10627.19|10627.19|10626.46|10626.46|10627.19|10627.19|10626.46|10626.46|0
1643716370000|2022-02-01 11:52:50|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|0
1643716390000|2022-02-01 11:53:10|10626.82|10626.82|10626.35|10626.35|10626.82|10626.82|10626.35|10626.35|0
1643716410000|2022-02-01 11:53:30|10623.13|10623.13|10621.52|10621.52|10623.13|10623.13|10621.52|10621.52|0
1643716420000|2022-02-01 11:53:40|10620.8|10620.8|10617.58|10617.58|10620.8|10620.8|10617.58|10617.58|0
1643716430000|2022-02-01 11:53:50|10620.8|10620.8|10619.39|10619.39|10620.8|10620.8|10619.39|10619.39|0
1643716440000|2022-02-01 11:54:00|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|0
1643716480000|2022-02-01 11:54:40|10618.9|10618.9|10619.22|10619.22|10619.22|10619.22|10618.9|10618.9|0
1643716490000|2022-02-01 11:54:50|10619.54|10619.54|10619.54|10619.54|10619.54|10619.54|10619.54|10619.54|0
1643716530000|2022-02-01 11:55:30|10614.72|10614.72|10614.72|10614.72|10614.72|10614.72|10614.72|10614.72|0
1643716600000|2022-02-01 11:56:40|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|0
1643716610000|2022-02-01 11:56:50|10615.6|10615.6|10617.21|10617.21|10617.21|10617.21|10615.6|10615.6|0
1643716620000|2022-02-01 11:57:00|10617.94|10617.94|10617.94|10617.94|10617.94|10617.94|10617.94|10617.94|0
1643716660000|2022-02-01 11:57:40|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|10618.26|0
1643716690000|2022-02-01 11:58:10|10620.14|10620.14|10619.67|10619.67|10620.14|10620.14|10619.67|10619.67|0
1643716720000|2022-02-01 11:58:40|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|0
1643716750000|2022-02-01 11:59:10|10621.56|10621.56|10621.56|10621.56|10621.56|10621.56|10621.56|10621.56|0
1643716800000|2022-02-01 12:00:00|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|0
1643716960000|2022-02-01 12:02:40|10621.05|10621.05|10621.05|10621.05|10621.05|10621.05|10621.05|10621.05|0
1643717010000|2022-02-01 12:03:30|10619.89|10619.89|10619.89|10619.89|10619.89|10619.89|10619.89|10619.89|0
1643717030000|2022-02-01 12:03:50|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|0
1643717040000|2022-02-01 12:04:00|10618.01|10618.01|10618.01|10618.01|10618.01|10618.01|10618.01|10618.01|0
1643717230000|2022-02-01 12:07:10|10620.82|10620.82|10621.76|10621.76|10621.76|10621.76|10620.82|10620.82|0
1643717240000|2022-02-01 12:07:20|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|0
1643717300000|2022-02-01 12:08:20|10621.76|10621.76|10621.76|10621.76|10621.76|10621.76|10621.76|10621.76|0
1643717340000|2022-02-01 12:09:00|10622.92|10622.92|10622.92|10622.92|10622.92|10622.92|10622.92|10622.92|0
1643717370000|2022-02-01 12:09:30|10623.79|10623.79|10624.66|10624.66|10624.66|10624.66|10623.79|10623.79|0
1643717500000|2022-02-01 12:11:40|10625.78|10625.78|10625.78|10625.78|10625.78|10625.78|10625.78|10625.78|0
1643717520000|2022-02-01 12:12:00|10624.18|10624.18|10625.78|10625.78|10627.39|10627.39|10624.18|10624.18|0
1643717530000|2022-02-01 12:12:10|10627.39|10627.39|10627.39|10627.39|10627.39|10627.39|10627.39|10627.39|0
1643717570000|2022-02-01 12:12:50|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|0
1643717580000|2022-02-01 12:13:00|10624.48|10624.48|10624.48|10624.48|10624.48|10624.48|10624.48|10624.48|0
1643717640000|2022-02-01 12:14:00|10623.39|10623.39|10624.48|10624.48|10624.48|10624.48|10623.39|10623.39|0
1643717670000|2022-02-01 12:14:30|10626.41|10626.41|10627.46|10627.46|10627.46|10627.46|10626.41|10626.41|0
1643717690000|2022-02-01 12:14:50|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|0
1643717700000|2022-02-01 12:15:00|10627.46|10627.46|10630.74|10630.74|10630.74|10630.74|10627.46|10627.46|0
1643717710000|2022-02-01 12:15:10|10631.47|10631.47|10632.6|10632.6|10632.6|10632.6|10631.47|10631.47|0
1643717770000|2022-02-01 12:16:10|10631.96|10631.96|10631.96|10631.96|10631.96|10631.96|10631.96|10631.96|0
1643717800000|2022-02-01 12:16:40|10633.05|10633.05|10633.05|10633.05|10633.05|10633.05|10633.05|10633.05|0
1643717810000|2022-02-01 12:16:50|10634.66|10634.66|10634.66|10634.66|10634.66|10634.66|10634.66|10634.66|0
1643717850000|2022-02-01 12:17:30|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|0
1643717870000|2022-02-01 12:17:50|10634.43|10634.43|10632.83|10632.83|10634.43|10634.43|10632.83|10632.83|0
1643717890000|2022-02-01 12:18:10|10632.1|10632.1|10632.1|10632.1|10632.1|10632.1|10632.1|10632.1|0
1643717940000|2022-02-01 12:19:00|10631.14|10631.14|10630.41|10630.41|10631.14|10631.14|10630.41|10630.41|0
1643717960000|2022-02-01 12:19:20|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|0
1643717980000|2022-02-01 12:19:40|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|0
1643717990000|2022-02-01 12:19:50|10627.58|10627.58|10627.58|10627.58|10627.58|10627.58|10627.58|10627.58|0
1643718000000|2022-02-01 12:20:00|10628.67|10628.67|10627.51|10627.51|10628.67|10628.67|10627.51|10627.51|0
1643718030000|2022-02-01 12:20:30|10630.73|10630.73|10632.34|10632.34|10632.34|10632.34|10630.73|10630.73|0
1643718050000|2022-02-01 12:20:50|10630.73|10630.73|10630.73|10630.73|10630.73|10630.73|10630.73|10630.73|0
1643718060000|2022-02-01 12:21:00|10627.51|10627.51|10628.67|10628.67|10628.67|10628.67|10627.51|10627.51|0
1643718100000|2022-02-01 12:21:40|10628.2|10628.2|10628.2|10628.2|10628.2|10628.2|10628.2|10628.2|0
1643718190000|2022-02-01 12:23:10|10629.66|10629.66|10629.66|10629.66|10629.66|10629.66|10629.66|10629.66|0
1643718300000|2022-02-01 12:25:00|10630.13|10630.13|10630.13|10630.13|10630.13|10630.13|10630.13|10630.13|0
1643718310000|2022-02-01 12:25:10|10629.26|10629.26|10629.55|10629.55|10629.55|10629.55|10629.26|10629.26|0
1643718320000|2022-02-01 12:25:20|10628.97|10628.97|10628.97|10628.97|10628.97|10628.97|10628.97|10628.97|0
1643718360000|2022-02-01 12:26:00|10628.03|10628.03|10628.03|10628.03|10628.03|10628.03|10628.03|10628.03|0
1643718430000|2022-02-01 12:27:10|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|0
1643718540000|2022-02-01 12:29:00|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|10627.19|0
1643718560000|2022-02-01 12:29:20|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|10628.13|0
1643718570000|2022-02-01 12:29:30|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|0
1643718660000|2022-02-01 12:31:00|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|10625.07|0
1643718680000|2022-02-01 12:31:20|10623.17|10623.17|10621.76|10621.76|10623.17|10623.17|10621.76|10621.76|0
1643718690000|2022-02-01 12:31:30|10620.15|10620.15|10620.88|10620.88|10620.88|10620.88|10620.15|10620.15|0
1643718700000|2022-02-01 12:31:40|10622.49|10622.49|10622.49|10622.49|10622.49|10622.49|10622.49|10622.49|0
1643718730000|2022-02-01 12:32:10|10622.02|10622.02|10620.92|10620.92|10622.02|10622.02|10620.92|10620.92|0
1643718790000|2022-02-01 12:33:10|10616.1|10616.1|10616.1|10616.1|10616.1|10616.1|10616.1|10616.1|0
1643718830000|2022-02-01 12:33:50|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|0
1643718850000|2022-02-01 12:34:10|10622.02|10622.02|10620.95|10620.95|10622.02|10622.02|10620.95|10620.95|0
1643718960000|2022-02-01 12:36:00|10620.48|10620.48|10621.42|10621.42|10621.42|10621.42|10620.48|10620.48|0
1643719070000|2022-02-01 12:37:50|10620.84|10620.84|10622.25|10622.25|10622.25|10622.25|10620.84|10620.84|0
1643719100000|2022-02-01 12:38:20|10620.64|10620.64|10620.64|10620.64|10620.64|10620.64|10620.64|10620.64|0
1643719310000|2022-02-01 12:41:50|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|10619.03|0
1643719370000|2022-02-01 12:42:50|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|0
1643719420000|2022-02-01 12:43:40|10620.59|10620.59|10620.59|10620.59|10620.59|10620.59|10620.59|10620.59|0
1643719430000|2022-02-01 12:43:50|10619.66|10619.66|10620.53|10620.53|10620.53|10620.53|10619.66|10619.66|0
1643719440000|2022-02-01 12:44:00|10618.92|10618.92|10618.92|10618.92|10618.92|10618.92|10618.92|10618.92|0
1643719450000|2022-02-01 12:44:10|10617.31|10617.31|10620.53|10620.53|10620.53|10620.53|10617.31|10617.31|0
1643719520000|2022-02-01 12:45:20|10618.92|10618.92|10618.63|10618.63|10618.92|10618.92|10618.63|10618.63|0
1643719540000|2022-02-01 12:45:40|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|0
1643719570000|2022-02-01 12:46:10|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|0
1643719640000|2022-02-01 12:47:20|10619.04|10619.04|10619.04|10619.04|10619.04|10619.04|10619.04|10619.04|0
1643719650000|2022-02-01 12:47:30|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|10619.77|0
1643719660000|2022-02-01 12:47:40|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|0
1643719670000|2022-02-01 12:47:50|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|0
1643719730000|2022-02-01 12:48:50|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|0
1643719790000|2022-02-01 12:49:50|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|0
1643719820000|2022-02-01 12:50:20|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|0
1643719890000|2022-02-01 12:51:30|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|0
1643719910000|2022-02-01 12:51:50|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|0
1643719960000|2022-02-01 12:52:40|10610.43|10610.43|10610.43|10610.43|10610.43|10610.43|10610.43|10610.43|0
1643720010000|2022-02-01 12:53:30|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|0
1643720030000|2022-02-01 12:53:50|10613.04|10613.04|10614.65|10614.65|10614.65|10614.65|10613.04|10613.04|0
1643720130000|2022-02-01 12:55:30|10615.12|10615.12|10616.73|10616.73|10616.73|10616.73|10615.12|10615.12|0
1643720160000|2022-02-01 12:56:00|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|0
1643720180000|2022-02-01 12:56:20|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|0
1643720200000|2022-02-01 12:56:40|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|0
1643720230000|2022-02-01 12:57:10|10617.19|10617.19|10620.8|10620.8|10620.8|10620.8|10617.19|10617.19|0
1643720250000|2022-02-01 12:57:30|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|0
1643720260000|2022-02-01 12:57:40|10621.6|10621.6|10621.6|10621.6|10621.6|10621.6|10621.6|10621.6|0
1643720280000|2022-02-01 12:58:00|10621.28|10621.28|10620.96|10620.96|10621.28|10621.28|10620.96|10620.96|0
1643720330000|2022-02-01 12:58:50|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|0
1643720410000|2022-02-01 13:00:10|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|0
1643720420000|2022-02-01 13:00:20|10623.82|10623.82|10624.4|10624.4|10624.4|10624.4|10623.82|10623.82|0
1643720510000|2022-02-01 13:01:50|10622.79|10622.79|10619.58|10619.58|10622.79|10622.79|10619.58|10619.58|0
1643720540000|2022-02-01 13:02:20|10618.94|10618.94|10618.94|10618.94|10618.94|10618.94|10618.94|10618.94|0
1643720550000|2022-02-01 13:02:30|10617.06|10617.06|10617.06|10617.06|10617.06|10617.06|10617.06|10617.06|0
1643720630000|2022-02-01 13:03:50|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|0
1643720710000|2022-02-01 13:05:10|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|0
1643720730000|2022-02-01 13:05:30|10614.36|10614.36|10614.36|10614.36|10614.36|10614.36|10614.36|10614.36|0
1643720750000|2022-02-01 13:05:50|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|0
1643720830000|2022-02-01 13:07:10|10615.24|10615.24|10614.51|10614.51|10615.24|10615.24|10614.51|10614.51|0
1643720850000|2022-02-01 13:07:30|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|0
1643720870000|2022-02-01 13:07:50|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|0
1643720880000|2022-02-01 13:08:00|10614.61|10614.61|10614.61|10614.61|10614.61|10614.61|10614.61|10614.61|0
1643720920000|2022-02-01 13:08:40|10613.51|10613.51|10613.51|10613.51|10613.51|10613.51|10613.51|10613.51|0
1643720930000|2022-02-01 13:08:50|10613.8|10613.8|10613.8|10613.8|10613.8|10613.8|10613.8|10613.8|0
1643720950000|2022-02-01 13:09:10|10614.53|10614.53|10614.53|10614.53|10614.53|10614.53|10614.53|10614.53|0
1643721000000|2022-02-01 13:10:00|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|0
1643721010000|2022-02-01 13:10:10|10619.78|10619.78|10620.07|10620.07|10620.07|10620.07|10619.78|10619.78|0
1643721020000|2022-02-01 13:10:20|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|0
1643721090000|2022-02-01 13:11:30|10618.54|10618.54|10618.54|10618.54|10618.54|10618.54|10618.54|10618.54|0
1643721230000|2022-02-01 13:13:50|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|10619.12|0
1643721250000|2022-02-01 13:14:10|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|0
1643721310000|2022-02-01 13:15:10|10617.05|10617.05|10617.05|10617.05|10617.05|10617.05|10617.05|10617.05|0
1643721410000|2022-02-01 13:16:50|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|0
1643721460000|2022-02-01 13:17:40|10619.59|10619.59|10621.67|10621.67|10621.67|10621.67|10619.59|10619.59|0
1643721510000|2022-02-01 13:18:30|10622.4|10622.4|10622.4|10622.4|10622.4|10622.4|10622.4|10622.4|0
1643721520000|2022-02-01 13:18:40|10621.67|10621.67|10621.67|10621.67|10621.67|10621.67|10621.67|10621.67|0
1643721600000|2022-02-01 13:20:00|10621.09|10621.09|10621.69|10621.69|10621.69|10621.69|10621.09|10621.09|0
1643721710000|2022-02-01 13:21:50|10620.08|10620.08|10620.08|10620.08|10620.08|10620.08|10620.08|10620.08|0
1643721750000|2022-02-01 13:22:30|10619.5|10619.5|10619.79|10619.79|10619.79|10619.79|10619.5|10619.5|0
1643721900000|2022-02-01 13:25:00|10623.01|10623.01|10623.01|10623.01|10623.01|10623.01|10623.01|10623.01|0
1643721910000|2022-02-01 13:25:10|10626.03|10626.03|10627.63|10627.63|10627.63|10627.63|10626.03|10626.03|0
1643721920000|2022-02-01 13:25:20|10627.92|10627.92|10626.32|10626.32|10627.92|10627.92|10626.32|10626.32|0
1643721940000|2022-02-01 13:25:40|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|0
1643721950000|2022-02-01 13:25:50|10627.92|10627.92|10627.92|10627.92|10627.92|10627.92|10627.92|10627.92|0
1643721960000|2022-02-01 13:26:00|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|0
1643721990000|2022-02-01 13:26:30|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|0
1643722010000|2022-02-01 13:26:50|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|0
1643722030000|2022-02-01 13:27:10|10631.14|10631.14|10632.75|10632.75|10632.75|10632.75|10631.14|10631.14|0
1643722040000|2022-02-01 13:27:20|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|0
1643722060000|2022-02-01 13:27:40|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|0
1643722090000|2022-02-01 13:28:10|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|0
1643722110000|2022-02-01 13:28:30|10631.07|10631.07|10631.07|10631.07|10631.07|10631.07|10631.07|10631.07|0
1643722130000|2022-02-01 13:28:50|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|0
1643722150000|2022-02-01 13:29:10|10625.96|10625.96|10625.96|10625.96|10625.96|10625.96|10625.96|10625.96|0
1643722180000|2022-02-01 13:29:40|10624.86|10624.86|10624.86|10624.86|10624.86|10624.86|10624.86|10624.86|0
1643722200000|2022-02-01 13:30:00|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|0
1643722220000|2022-02-01 13:30:20|10627.6|10627.6|10627.6|10627.6|10627.6|10627.6|10627.6|10627.6|0
1643722270000|2022-02-01 13:31:10|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|0
1643722330000|2022-02-01 13:32:10|10627.12|10627.12|10625|10625|10627.12|10627.12|10625|10625|0
1643722350000|2022-02-01 13:32:30|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|0
1643722360000|2022-02-01 13:32:40|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|10622.37|0
1643722370000|2022-02-01 13:32:50|10620.18|10620.18|10619.71|10619.71|10620.18|10620.18|10619.71|10619.71|0
1643722440000|2022-02-01 13:34:00|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|0
1643722450000|2022-02-01 13:34:10|10617.63|10617.63|10617.63|10617.63|10617.63|10617.63|10617.63|10617.63|0
1643722460000|2022-02-01 13:34:20|10616.76|10616.76|10611.21|10611.21|10616.76|10616.76|10611.21|10611.21|0
1643722480000|2022-02-01 13:34:40|10610.34|10610.34|10610.34|10610.34|10610.34|10610.34|10610.34|10610.34|0
1643722490000|2022-02-01 13:34:50|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|0
1643722500000|2022-02-01 13:35:00|10608.01|10608.01|10604.21|10604.21|10608.01|10608.01|10604.21|10604.21|0
1643722560000|2022-02-01 13:36:00|10605.3|10605.3|10605.3|10605.3|10605.3|10605.3|10605.3|10605.3|0
1643722620000|2022-02-01 13:37:00|10602.09|10602.09|10600.48|10600.48|10602.09|10602.09|10600.48|10600.48|0
1643722630000|2022-02-01 13:37:10|10601.08|10601.08|10601.08|10601.08|10601.08|10601.08|10601.08|10601.08|0
1643722650000|2022-02-01 13:37:30|10601.37|10601.37|10601.08|10601.08|10601.37|10601.37|10601.08|10601.08|0
1643722680000|2022-02-01 13:38:00|10600.14|10600.14|10600.14|10600.14|10600.14|10600.14|10600.14|10600.14|0
1643722690000|2022-02-01 13:38:10|10601.55|10601.55|10601.55|10601.55|10601.55|10601.55|10601.55|10601.55|0
1643722700000|2022-02-01 13:38:20|10603.16|10603.16|10603.16|10603.16|10603.16|10603.16|10603.16|10603.16|0
1643722720000|2022-02-01 13:38:40|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|0
1643722740000|2022-02-01 13:39:00|10604.54|10604.54|10604.54|10604.54|10604.54|10604.54|10604.54|10604.54|0
1643722820000|2022-02-01 13:40:20|10604.83|10604.83|10604.83|10604.83|10604.83|10604.83|10604.83|10604.83|0
1643722840000|2022-02-01 13:40:40|10604.1|10604.1|10602.79|10602.79|10604.1|10604.1|10602.65|10602.65|0
1643722880000|2022-02-01 13:41:20|10601.51|10601.51|10601.83|10601.83|10601.83|10601.83|10601.51|10601.51|0
1643722920000|2022-02-01 13:42:00|10603.44|10603.44|10603.44|10603.44|10603.44|10603.44|10603.44|10603.44|0
1643722970000|2022-02-01 13:42:50|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|0
1643723040000|2022-02-01 13:44:00|10603.44|10603.44|10603.44|10603.44|10603.44|10603.44|10603.44|10603.44|0
1643723090000|2022-02-01 13:44:50|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|0
1643723100000|2022-02-01 13:45:00|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|10602.34|0
1643723140000|2022-02-01 13:45:40|10603.28|10603.28|10604.74|10604.74|10604.74|10604.74|10603.28|10603.28|0
1643723170000|2022-02-01 13:46:10|10603.13|10603.13|10603.13|10603.13|10603.13|10603.13|10603.13|10603.13|0
1643723190000|2022-02-01 13:46:30|10602.66|10602.66|10603.6|10603.6|10603.6|10603.6|10602.66|10602.66|0
1643723200000|2022-02-01 13:46:40|10602.87|10602.87|10602.87|10602.87|10602.87|10602.87|10602.87|10602.87|0
1643723220000|2022-02-01 13:47:00|10604.28|10604.28|10604.28|10604.28|10604.28|10604.28|10604.28|10604.28|0
1643723240000|2022-02-01 13:47:20|10603.7|10603.7|10603.7|10603.7|10603.7|10603.7|10603.7|10603.7|0
1643723250000|2022-02-01 13:47:30|10603.23|10603.23|10603.23|10603.23|10603.23|10603.23|10603.23|10603.23|0
1643723390000|2022-02-01 13:49:50|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|10603.52|0
1643723400000|2022-02-01 13:50:00|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|10603.81|0
1643723580000|2022-02-01 13:53:00|10602.68|10602.68|10598.06|10598.06|10602.68|10602.68|10598.06|10598.06|0
1643723590000|2022-02-01 13:53:10|10599.67|10599.67|10599.67|10599.67|10599.67|10599.67|10599.67|10599.67|0
1643723610000|2022-02-01 13:53:30|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|0
1643723650000|2022-02-01 13:54:10|10602.21|10602.21|10601.74|10601.74|10602.21|10602.21|10601.74|10601.74|0
1643723670000|2022-02-01 13:54:30|10602.03|10602.03|10602.03|10602.03|10602.03|10602.03|10602.03|10602.03|0
1643723710000|2022-02-01 13:55:10|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|0
1643723730000|2022-02-01 13:55:30|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|10602.4|0
1643723740000|2022-02-01 13:55:40|10604.01|10604.01|10605.21|10605.21|10605.21|10605.21|10604.01|10604.01|0
1643723760000|2022-02-01 13:56:00|10605.94|10605.94|10605.94|10605.94|10605.94|10605.94|10605.94|10605.94|0
1643723780000|2022-02-01 13:56:20|10605.61|10605.61|10605.61|10605.61|10605.61|10605.61|10605.61|10605.61|0
1643723810000|2022-02-01 13:56:50|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|0
1643723820000|2022-02-01 13:57:00|10605.25|10605.25|10604.53|10604.53|10605.25|10605.25|10604.53|10604.53|0
1643723880000|2022-02-01 13:58:00|10603.4|10603.4|10603.4|10603.4|10603.4|10603.4|10603.4|10603.4|0
1643723920000|2022-02-01 13:58:40|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|0
1643723990000|2022-02-01 13:59:50|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|0
1643724000000|2022-02-01 14:00:00|10602.25|10602.25|10603.34|10603.34|10603.34|10603.34|10602.25|10602.25|0
1643724010000|2022-02-01 14:00:10|10604.51|10604.51|10605.71|10605.71|10605.71|10605.71|10604.51|10604.51|0
1643724040000|2022-02-01 14:00:40|10607.31|10607.31|10608.92|10608.92|10608.92|10608.92|10607.31|10607.31|0
1643724060000|2022-02-01 14:01:00|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|0
1643724070000|2022-02-01 14:01:10|10606.73|10606.73|10608.19|10608.19|10608.19|10608.19|10606.73|10606.73|0
1643724080000|2022-02-01 14:01:20|10606.58|10606.58|10603.52|10603.52|10606.58|10606.58|10603.52|10603.52|0
1643724090000|2022-02-01 14:01:30|10602.42|10602.42|10602.42|10602.42|10602.42|10602.42|10602.42|10602.42|0
1643724100000|2022-02-01 14:01:40|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|0
1643724110000|2022-02-01 14:01:50|10599.94|10599.94|10598.21|10598.21|10599.94|10599.94|10598.21|10598.21|0
1643724120000|2022-02-01 14:02:00|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|0
1643724140000|2022-02-01 14:02:20|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|10599.17|0
1643724150000|2022-02-01 14:02:30|10598.57|10598.57|10598.57|10598.57|10598.57|10598.57|10598.57|10598.57|0
1643724160000|2022-02-01 14:02:40|10597.97|10597.97|10597.97|10597.97|10597.97|10597.97|10597.97|10597.97|0
1643724220000|2022-02-01 14:03:40|10596.52|10596.52|10595.79|10595.79|10596.52|10596.52|10595.79|10595.79|0
1643724230000|2022-02-01 14:03:50|10594.34|10594.34|10594.34|10594.34|10594.34|10594.34|10594.34|10594.34|0
1643724260000|2022-02-01 14:04:20|10594.05|10594.05|10596.08|10596.08|10596.08|10596.08|10594.05|10594.05|0
1643724280000|2022-02-01 14:04:40|10596.37|10596.37|10596.66|10596.66|10596.66|10596.66|10596.37|10596.37|0
1643724300000|2022-02-01 14:05:00|10596.95|10596.95|10596.95|10596.95|10596.95|10596.95|10596.95|10596.95|0
1643724310000|2022-02-01 14:05:10|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|0
1643724350000|2022-02-01 14:05:50|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|0
1643724360000|2022-02-01 14:06:00|10596.44|10596.44|10596.44|10596.44|10596.44|10596.44|10596.44|10596.44|0
1643724380000|2022-02-01 14:06:20|10595.71|10595.71|10596.44|10596.44|10596.44|10596.44|10595.71|10595.71|0
1643724480000|2022-02-01 14:08:00|10595.31|10595.31|10595.31|10595.31|10595.31|10595.31|10595.31|10595.31|0
1643724510000|2022-02-01 14:08:30|10592.96|10592.96|10591.35|10591.35|10592.96|10592.96|10591.35|10591.35|0
1643724530000|2022-02-01 14:08:50|10592.96|10592.96|10592.96|10592.96|10592.96|10592.96|10592.96|10592.96|0
1643724590000|2022-02-01 14:09:50|10591.87|10591.87|10591.87|10591.87|10591.87|10591.87|10591.87|10591.87|0
1643724600000|2022-02-01 14:10:00|10594.06|10594.06|10592.24|10592.24|10594.06|10594.06|10592.24|10592.24|0
1643724620000|2022-02-01 14:10:20|10590.63|10590.63|10590.63|10590.63|10590.63|10590.63|10590.63|10590.63|0
1643724780000|2022-02-01 14:13:00|10592.24|10592.24|10593.17|10593.17|10593.17|10593.17|10592.24|10592.24|0
1643724830000|2022-02-01 14:13:50|10593.9|10593.9|10592.45|10592.45|10593.9|10593.9|10592.45|10592.45|0
1643724850000|2022-02-01 14:14:10|10592.92|10592.92|10592.92|10592.92|10592.92|10592.92|10592.92|10592.92|0
1643724900000|2022-02-01 14:15:00|10593.56|10593.56|10593.56|10593.56|10593.56|10593.56|10593.56|10593.56|0
1643724970000|2022-02-01 14:16:10|10592.62|10592.62|10592.62|10592.62|10592.62|10592.62|10592.62|10592.62|0
1643725000000|2022-02-01 14:16:40|10594.23|10594.23|10594.23|10594.23|10594.23|10594.23|10594.23|10594.23|0
1643725030000|2022-02-01 14:17:10|10594.95|10594.95|10594.95|10594.95|10594.95|10594.95|10594.95|10594.95|0
1643725070000|2022-02-01 14:17:50|10591.74|10591.74|10591.74|10591.74|10591.74|10591.74|10591.74|10591.74|0
1643725090000|2022-02-01 14:18:10|10590.87|10590.87|10590.87|10590.87|10590.87|10590.87|10590.87|10590.87|0
1643725100000|2022-02-01 14:18:20|10589.93|10589.93|10590.4|10590.4|10590.4|10590.4|10589.93|10589.93|0
1643725110000|2022-02-01 14:18:30|10588.79|10588.79|10588.79|10588.79|10588.79|10588.79|10588.79|10588.79|0
1643725120000|2022-02-01 14:18:40|10587.38|10587.38|10586.44|10586.44|10587.38|10587.38|10586.44|10586.44|0
1643725140000|2022-02-01 14:19:00|10583.23|10583.23|10583.23|10583.23|10583.23|10583.23|10583.23|10583.23|0
1643725200000|2022-02-01 14:20:00|10585.3|10585.3|10588.99|10588.99|10588.99|10588.99|10585.3|10585.3|0
1643725210000|2022-02-01 14:20:10|10588.67|10588.67|10587.06|10587.06|10588.67|10588.67|10587.06|10587.06|0
1643725220000|2022-02-01 14:20:20|10586.33|10586.33|10587.06|10587.06|10587.06|10587.06|10586.33|10586.33|0
1643725230000|2022-02-01 14:20:30|10586.33|10586.33|10586.33|10586.33|10586.33|10586.33|10586.33|10586.33|0
1643725260000|2022-02-01 14:21:00|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|0
1643725320000|2022-02-01 14:22:00|10587.35|10587.35|10587.35|10587.35|10587.35|10587.35|10587.35|10587.35|0
1643725340000|2022-02-01 14:22:20|10585.9|10585.9|10585.9|10585.9|10585.9|10585.9|10585.9|10585.9|0
1643725400000|2022-02-01 14:23:20|10584.29|10584.29|10584.29|10584.29|10584.29|10584.29|10584.29|10584.29|0
1643725410000|2022-02-01 14:23:30|10583.19|10583.19|10584.8|10584.8|10584.8|10584.8|10583.19|10583.19|0
1643725420000|2022-02-01 14:23:40|10586.41|10586.41|10586.41|10586.41|10586.41|10586.41|10586.41|10586.41|0
1643725430000|2022-02-01 14:23:50|10588.02|10588.02|10586.41|10586.41|10588.02|10588.02|10586.41|10586.41|0
1643725440000|2022-02-01 14:24:00|10587.5|10587.5|10587.5|10587.5|10587.5|10587.5|10587.5|10587.5|0
1643725530000|2022-02-01 14:25:30|10588.23|10588.23|10587.5|10587.5|10588.23|10588.23|10587.5|10587.5|0
1643725550000|2022-02-01 14:25:50|10587.21|10587.21|10588.82|10588.82|10588.82|10588.82|10587.21|10587.21|0
1643725560000|2022-02-01 14:26:00|10590.43|10590.43|10590.43|10590.43|10590.43|10590.43|10590.43|10590.43|0
1643725600000|2022-02-01 14:26:40|10591.37|10591.37|10591.37|10591.37|10591.37|10591.37|10591.37|10591.37|0
1643725640000|2022-02-01 14:27:20|10592.98|10592.98|10594.07|10594.07|10594.07|10594.07|10592.98|10592.98|0
1643725650000|2022-02-01 14:27:30|10592.46|10592.46|10592.46|10592.46|10592.46|10592.46|10592.46|10592.46|0
1643725660000|2022-02-01 14:27:40|10594.65|10594.65|10594.65|10594.65|10594.65|10594.65|10594.65|10594.65|0
1643725710000|2022-02-01 14:28:30|10595.12|10595.12|10601.55|10601.55|10601.55|10601.55|10595.12|10595.12|0
1643725740000|2022-02-01 14:29:00|10598.33|10598.33|10598.33|10598.33|10598.33|10598.33|10598.33|10598.33|0
1643725750000|2022-02-01 14:29:10|10596.88|10596.88|10597.61|10597.61|10597.61|10597.61|10596.88|10596.88|0
1643725800000|2022-02-01 14:30:00|10596|10596|10595.95|10595.95|10596|10596|10594.39|10594.39|0
1643725820000|2022-02-01 14:30:20|10597.05|10597.05|10597.05|10597.05|10597.05|10597.05|10597.05|10597.05|0
1643725830000|2022-02-01 14:30:30|10593.83|10593.83|10595.44|10595.44|10595.44|10595.44|10593.83|10593.83|0
1643725840000|2022-02-01 14:30:40|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|0
1643725850000|2022-02-01 14:30:50|10591.93|10591.93|10583.87|10583.87|10591.93|10591.93|10583.87|10583.87|0
1643725860000|2022-02-01 14:31:00|10579.04|10579.04|10579.04|10579.04|10579.04|10579.04|10579.04|10579.04|0
1643725870000|2022-02-01 14:31:10|10577.91|10577.91|10579.52|10579.52|10579.52|10579.52|10577.91|10577.91|0
1643725890000|2022-02-01 14:31:30|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|0
1643725900000|2022-02-01 14:31:40|10576.31|10576.31|10574.7|10574.7|10576.31|10576.31|10574.7|10574.7|0
1643725910000|2022-02-01 14:31:50|10573.76|10573.76|10571.58|10571.58|10573.76|10573.76|10571.58|10571.58|0
1643725920000|2022-02-01 14:32:00|10570.38|10570.38|10568.77|10568.77|10570.38|10570.38|10568.77|10568.77|0
1643725930000|2022-02-01 14:32:10|10568.19|10568.19|10564.66|10564.66|10568.77|10568.77|10564.66|10564.66|0
1643725950000|2022-02-01 14:32:30|10563.72|10563.72|10562.11|10562.11|10563.72|10563.72|10562.11|10562.11|0
1643725960000|2022-02-01 14:32:40|10562.58|10562.58|10566.74|10566.74|10566.74|10566.74|10562.58|10562.58|0
1643725970000|2022-02-01 14:32:50|10568.35|10568.35|10568.64|10568.64|10568.64|10568.64|10568.35|10568.35|0
1643725990000|2022-02-01 14:33:10|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|0
1643726020000|2022-02-01 14:33:40|10565.42|10565.42|10565.42|10565.42|10565.42|10565.42|10565.42|10565.42|0
1643726040000|2022-02-01 14:34:00|10565.74|10565.74|10567.44|10567.44|10567.44|10567.44|10565.74|10565.74|0
1643726060000|2022-02-01 14:34:20|10566.97|10566.97|10564.7|10564.7|10567.44|10567.44|10564.7|10564.7|0
1643726070000|2022-02-01 14:34:30|10567.92|10567.92|10570|10570|10570|10570|10567.92|10567.92|0
1643726080000|2022-02-01 14:34:40|10571.6|10571.6|10573.21|10573.21|10573.21|10573.21|10571.6|10571.6|0
1643726090000|2022-02-01 14:34:50|10574.31|10574.31|10574.31|10574.31|10574.31|10574.31|10574.31|10574.31|0
1643726100000|2022-02-01 14:35:00|10574.78|10574.78|10575.25|10575.25|10575.25|10575.25|10574.78|10574.78|0
1643726120000|2022-02-01 14:35:20|10575.72|10575.72|10577.2|10577.2|10577.2|10577.2|10575.72|10575.72|0
1643726130000|2022-02-01 14:35:30|10576.62|10576.62|10575.52|10575.52|10576.62|10576.62|10575.52|10575.52|0
1643726140000|2022-02-01 14:35:40|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|0
1643726160000|2022-02-01 14:36:00|10572.57|10572.57|10572.57|10572.57|10572.57|10572.57|10572.57|10572.57|0
1643726170000|2022-02-01 14:36:10|10572.28|10572.28|10570.67|10570.67|10572.28|10572.28|10570.67|10570.67|0
1643726180000|2022-02-01 14:36:20|10570.35|10570.35|10571.22|10571.22|10571.22|10571.22|10570.35|10570.35|0
1643726190000|2022-02-01 14:36:30|10570.5|10570.5|10569.77|10569.77|10570.5|10570.5|10569.77|10569.77|0
1643726200000|2022-02-01 14:36:40|10569.04|10569.04|10569.04|10569.04|10569.04|10569.04|10569.04|10569.04|0
1643726220000|2022-02-01 14:37:00|10568.31|10568.31|10568.31|10568.31|10568.31|10568.31|10568.31|10568.31|0
1643726240000|2022-02-01 14:37:20|10568.02|10568.02|10568.02|10568.02|10568.02|10568.02|10568.02|10568.02|0
1643726250000|2022-02-01 14:37:30|10566.42|10566.42|10565.19|10565.19|10566.42|10566.42|10565.19|10565.19|0
1643726260000|2022-02-01 14:37:40|10564.46|10564.46|10561.48|10561.48|10564.46|10564.46|10561.48|10561.48|0
1643726270000|2022-02-01 14:37:50|10561.19|10561.19|10561.48|10561.48|10561.48|10561.48|10561.19|10561.19|0
1643726280000|2022-02-01 14:38:00|10561.77|10561.77|10561.37|10561.37|10561.77|10561.77|10559.91|10559.91|0
1643726290000|2022-02-01 14:38:10|10562.1|10562.1|10564.8|10564.8|10564.8|10564.8|10562.1|10562.1|0
1643726300000|2022-02-01 14:38:20|10565.53|10565.53|10565.53|10565.53|10565.53|10565.53|10565.53|10565.53|0
1643726320000|2022-02-01 14:38:40|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|0
1643726340000|2022-02-01 14:39:00|10565.53|10565.53|10563.7|10563.7|10565.53|10565.53|10563.7|10563.7|0
1643726360000|2022-02-01 14:39:20|10560.49|10560.49|10560.02|10560.02|10560.49|10560.49|10560.02|10560.02|0
1643726410000|2022-02-01 14:40:10|10561.63|10561.63|10561.63|10561.63|10561.63|10561.63|10561.63|10561.63|0
1643726450000|2022-02-01 14:40:50|10562.35|10562.35|10559.29|10559.29|10562.35|10562.35|10559.29|10559.29|0
1643726460000|2022-02-01 14:41:00|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.42|10558.42|0
1643726470000|2022-02-01 14:41:10|10557.1|10557.1|10557.57|10557.57|10557.57|10557.57|10557.1|10557.1|0
1643726480000|2022-02-01 14:41:20|10558.04|10558.04|10555.32|10555.32|10558.04|10558.04|10555.32|10555.32|0
1643726490000|2022-02-01 14:41:30|10553.71|10553.71|10554.18|10554.18|10554.18|10554.18|10553.71|10553.71|0
1643726500000|2022-02-01 14:41:40|10553.6|10553.6|10553.6|10553.6|10553.6|10553.6|10553.6|10553.6|0
1643726520000|2022-02-01 14:42:00|10551.41|10551.41|10550.29|10550.29|10551.41|10551.41|10550.29|10550.29|0
1643726540000|2022-02-01 14:42:20|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|0
1643726550000|2022-02-01 14:42:30|10544.82|10544.82|10540.08|10540.08|10544.82|10544.82|10540.08|10540.08|0
1643726560000|2022-02-01 14:42:40|10539.35|10539.35|10540.45|10540.45|10540.45|10540.45|10539.35|10539.35|0
1643726570000|2022-02-01 14:42:50|10539.85|10539.85|10539.85|10539.85|10539.85|10539.85|10539.85|10539.85|0
1643726580000|2022-02-01 14:43:00|10538.24|10538.24|10537.51|10537.51|10538.24|10538.24|10536.06|10536.06|0
1643726600000|2022-02-01 14:43:20|10536.93|10536.93|10534.02|10534.02|10536.93|10536.93|10534.02|10534.02|0
1643726620000|2022-02-01 14:43:40|10525.91|10525.91|10522.5|10522.5|10525.91|10525.91|10522.5|10522.5|0
1643726630000|2022-02-01 14:43:50|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|0
1643726650000|2022-02-01 14:44:10|10523.37|10523.37|10523.37|10523.37|10523.37|10523.37|10523.37|10523.37|0
1643726660000|2022-02-01 14:44:20|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|0
1643726670000|2022-02-01 14:44:30|10519.96|10519.96|10520.68|10520.68|10520.68|10520.68|10519.96|10519.96|0
1643726680000|2022-02-01 14:44:40|10519.81|10519.81|10519.81|10519.81|10519.81|10519.81|10519.81|10519.81|0
1643726690000|2022-02-01 14:44:50|10519.52|10519.52|10519.52|10519.52|10519.52|10519.52|10519.52|10519.52|0
1643726700000|2022-02-01 14:45:00|10519.23|10519.23|10519.23|10519.23|10519.23|10519.23|10519.23|10519.23|0
1643726710000|2022-02-01 14:45:10|10518.94|10518.94|10516.91|10516.91|10518.94|10518.94|10516.91|10516.91|0
1643726720000|2022-02-01 14:45:20|10517.2|10517.2|10516.91|10516.91|10517.2|10517.2|10516.62|10516.62|0
1643726730000|2022-02-01 14:45:30|10517.2|10517.2|10517.78|10517.78|10517.78|10517.78|10517.2|10517.2|0
1643726740000|2022-02-01 14:45:40|10518.65|10518.65|10518.36|10518.36|10518.65|10518.65|10518.36|10518.36|0
1643726750000|2022-02-01 14:45:50|10518.07|10518.07|10515.88|10515.88|10518.07|10518.07|10515.88|10515.88|0
1643726760000|2022-02-01 14:46:00|10515.59|10515.59|10515.59|10515.59|10515.88|10515.88|10515.3|10515.3|0
1643726770000|2022-02-01 14:46:10|10515.3|10515.3|10514.27|10514.27|10515.88|10515.88|10514.27|10514.27|0
1643726800000|2022-02-01 14:46:40|10515.88|10515.88|10517.96|10517.96|10517.96|10517.96|10515.88|10515.88|0
1643726810000|2022-02-01 14:46:50|10519.56|10519.56|10522.78|10522.78|10522.78|10522.78|10519.56|10519.56|0
1643726820000|2022-02-01 14:47:00|10522.18|10522.18|10522.41|10522.41|10523.79|10523.79|10522.18|10522.18|0
1643726830000|2022-02-01 14:47:10|10521.68|10521.68|10521.68|10521.68|10521.68|10521.68|10521.68|10521.68|0
1643726840000|2022-02-01 14:47:20|10521.1|10521.1|10521.1|10521.1|10521.1|10521.1|10521.1|10521.1|0
1643726870000|2022-02-01 14:47:50|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|0
1643726880000|2022-02-01 14:48:00|10521.9|10521.9|10521.9|10521.9|10521.9|10521.9|10521.9|10521.9|0
1643726890000|2022-02-01 14:48:10|10522.5|10522.5|10521.86|10521.86|10522.5|10522.5|10521.86|10521.86|0
1643726910000|2022-02-01 14:48:30|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|0
1643726930000|2022-02-01 14:48:50|10519.37|10519.37|10521.92|10521.92|10521.92|10521.92|10519.37|10519.37|0
1643726940000|2022-02-01 14:49:00|10522.65|10522.65|10528.63|10528.63|10528.63|10528.63|10522.65|10522.65|0
1643726950000|2022-02-01 14:49:10|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|0
1643726980000|2022-02-01 14:49:40|10531.4|10531.4|10534|10534|10534|10534|10531.4|10531.4|0
1643727000000|2022-02-01 14:50:00|10534.73|10534.73|10535.2|10535.2|10535.2|10535.2|10534.73|10534.73|0
1643727010000|2022-02-01 14:50:10|10536.3|10536.3|10540.44|10540.44|10540.76|10540.76|10536.3|10536.3|0
1643727020000|2022-02-01 14:50:20|10540.76|10540.76|10541.05|10541.05|10541.05|10541.05|10540.76|10540.76|0
1643727030000|2022-02-01 14:50:30|10542.66|10542.66|10540.47|10540.47|10542.66|10542.66|10540.47|10540.47|0
1643727040000|2022-02-01 14:50:40|10538.86|10538.86|10538.57|10538.57|10538.86|10538.86|10538.57|10538.57|0
1643727060000|2022-02-01 14:51:00|10539.29|10539.29|10536.35|10536.35|10539.29|10539.29|10536.35|10536.35|0
1643727070000|2022-02-01 14:51:10|10535.25|10535.25|10535.85|10535.85|10535.85|10535.85|10535.25|10535.25|0
1643727090000|2022-02-01 14:51:30|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|0
1643727130000|2022-02-01 14:52:10|10537.93|10537.93|10537.93|10537.93|10537.93|10537.93|10537.93|10537.93|0
1643727160000|2022-02-01 14:52:40|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|10537.46|0
1643727170000|2022-02-01 14:52:50|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|0
1643727180000|2022-02-01 14:53:00|10538.87|10538.87|10538.87|10538.87|10538.87|10538.87|10538.87|10538.87|0
1643727190000|2022-02-01 14:53:10|10537.27|10537.27|10534.09|10534.09|10537.27|10537.27|10534.09|10534.09|0
1643727210000|2022-02-01 14:53:30|10534.41|10534.41|10533.69|10533.69|10534.41|10534.41|10533.69|10533.69|0
1643727220000|2022-02-01 14:53:40|10538.38|10538.38|10539.51|10539.51|10539.51|10539.51|10538.38|10538.38|0
1643727240000|2022-02-01 14:54:00|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|0
1643727260000|2022-02-01 14:54:20|10534.81|10534.81|10534.81|10534.81|10534.81|10534.81|10534.81|10534.81|0
1643727270000|2022-02-01 14:54:30|10535.91|10535.91|10535.91|10535.91|10535.91|10535.91|10535.91|10535.91|0
1643727290000|2022-02-01 14:54:50|10536.23|10536.23|10535.59|10535.59|10536.23|10536.23|10535.59|10535.59|0
1643727310000|2022-02-01 14:55:10|10535.91|10535.91|10535.5|10535.5|10536.23|10536.23|10535.5|10535.5|0
1643727320000|2022-02-01 14:55:20|10534.77|10534.77|10535.5|10535.5|10535.5|10535.5|10534.77|10534.77|0
1643727340000|2022-02-01 14:55:40|10535.97|10535.97|10537.17|10537.17|10537.17|10537.17|10535.97|10535.97|0
1643727360000|2022-02-01 14:56:00|10535.56|10535.56|10537.17|10537.17|10537.17|10537.17|10535.56|10535.56|0
1643727380000|2022-02-01 14:56:20|10536.7|10536.7|10533.48|10533.48|10536.7|10536.7|10533.48|10533.48|0
1643727390000|2022-02-01 14:56:30|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|0
1643727410000|2022-02-01 14:56:50|10534.8|10534.8|10534.8|10534.8|10534.8|10534.8|10534.8|10534.8|0
1643727420000|2022-02-01 14:57:00|10536.41|10536.41|10536.41|10536.41|10536.41|10536.41|10536.41|10536.41|0
1643727450000|2022-02-01 14:57:30|10535.94|10535.94|10535.94|10535.94|10535.94|10535.94|10535.94|10535.94|0
1643727490000|2022-02-01 14:58:10|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|0
1643727530000|2022-02-01 14:58:50|10535.07|10535.07|10534.78|10534.78|10535.07|10535.07|10534.78|10534.78|0
1643727540000|2022-02-01 14:59:00|10536.81|10536.81|10538.42|10538.42|10538.42|10538.42|10536.81|10536.81|0
1643727550000|2022-02-01 14:59:10|10539.15|10539.15|10539.15|10539.15|10539.15|10539.15|10539.15|10539.15|0
1643727560000|2022-02-01 14:59:20|10539.73|10539.73|10540.02|10540.02|10540.02|10540.02|10539.73|10539.73|0
1643727580000|2022-02-01 14:59:40|10540.31|10540.31|10539.18|10539.18|10540.31|10540.31|10539.18|10539.18|0
1643727590000|2022-02-01 14:59:50|10538.6|10538.6|10541.82|10541.82|10541.82|10541.82|10538.6|10538.6|0
1643727600000|2022-02-01 15:00:00|10544.37|10544.37|10545.17|10545.17|10545.46|10545.46|10543.64|10543.64|0
1643727610000|2022-02-01 15:00:10|10543.56|10543.56|10537.64|10537.64|10543.56|10543.56|10537.64|10537.64|0
1643727620000|2022-02-01 15:00:20|10536.03|10536.03|10534.61|10534.61|10536.03|10536.03|10534.61|10534.61|0
1643727640000|2022-02-01 15:00:40|10533.01|10533.01|10531.34|10531.34|10533.01|10533.01|10531.34|10531.34|0
1643727650000|2022-02-01 15:00:50|10530.24|10530.24|10529.15|10529.15|10530.24|10530.24|10529.15|10529.15|0
1643727680000|2022-02-01 15:01:20|10528.05|10528.05|10522.7|10522.7|10528.05|10528.05|10522.7|10522.7|0
1643727690000|2022-02-01 15:01:30|10519.48|10519.48|10512.63|10512.63|10519.48|10519.48|10512.63|10512.63|0
1643727700000|2022-02-01 15:01:40|10511.02|10511.02|10509.41|10509.41|10511.02|10511.02|10509.41|10509.41|0
1643727710000|2022-02-01 15:01:50|10506|10506|10499.56|10499.56|10506|10506|10499.56|10499.56|0
1643727730000|2022-02-01 15:02:10|10499.09|10499.09|10499.09|10499.09|10499.09|10499.09|10499.09|10499.09|0
1643727740000|2022-02-01 15:02:20|10497.64|10497.64|10498.69|10498.69|10498.69|10498.69|10497.64|10497.64|0
1643727750000|2022-02-01 15:02:30|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|0
1643727760000|2022-02-01 15:02:40|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|0
1643727770000|2022-02-01 15:02:50|10498.02|10498.02|10496.95|10496.95|10498.02|10498.02|10496.95|10496.95|0
1643727790000|2022-02-01 15:03:10|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|0
1643727800000|2022-02-01 15:03:20|10496.15|10496.15|10494.69|10494.69|10496.15|10496.15|10494.69|10494.69|0
1643727830000|2022-02-01 15:03:50|10493.82|10493.82|10493.82|10493.82|10493.82|10493.82|10493.82|10493.82|0
1643727840000|2022-02-01 15:04:00|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|10491.94|0
1643727860000|2022-02-01 15:04:20|10492.23|10492.23|10492.23|10492.23|10492.23|10492.23|10492.23|10492.23|0
1643727870000|2022-02-01 15:04:30|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|0
1643727900000|2022-02-01 15:05:00|10493.11|10493.11|10493.11|10493.11|10493.11|10493.11|10493.11|10493.11|0
1643727910000|2022-02-01 15:05:10|10492.02|10492.02|10492.02|10492.02|10492.02|10492.02|10490.41|10490.41|0
1643727920000|2022-02-01 15:05:20|10490.86|10490.86|10487.65|10487.65|10490.86|10490.86|10487.65|10487.65|0
1643727930000|2022-02-01 15:05:30|10486.56|10486.56|10486.56|10486.56|10486.56|10486.56|10486.56|10486.56|0
1643727940000|2022-02-01 15:05:40|10484.95|10484.95|10484.95|10484.95|10484.95|10484.95|10484.95|10484.95|0
1643727950000|2022-02-01 15:05:50|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|0
1643727960000|2022-02-01 15:06:00|10482.61|10482.61|10477.09|10477.09|10482.61|10482.61|10476.97|10476.97|0
1643727970000|2022-02-01 15:06:10|10476.37|10476.37|10475.64|10475.64|10476.37|10476.37|10475.64|10475.64|0
1643727980000|2022-02-01 15:06:20|10474.23|10474.23|10476.31|10476.31|10476.31|10476.31|10474.23|10474.23|0
1643727990000|2022-02-01 15:06:30|10475.58|10475.58|10475.9|10475.9|10475.9|10475.9|10475.58|10475.58|0
1643728010000|2022-02-01 15:06:50|10477.36|10477.36|10478.97|10478.97|10478.97|10478.97|10477.36|10477.36|0
1643728020000|2022-02-01 15:07:00|10477.84|10477.84|10478.42|10478.42|10478.42|10478.42|10477.84|10477.84|0
1643728030000|2022-02-01 15:07:10|10478.71|10478.71|10477.84|10477.84|10478.71|10478.71|10477.84|10477.84|0
1643728040000|2022-02-01 15:07:20|10478.97|10478.97|10483.2|10483.2|10483.2|10483.2|10478.97|10478.97|0
1643728050000|2022-02-01 15:07:30|10483.93|10483.93|10483.93|10483.93|10483.93|10483.93|10483.93|10483.93|0
1643728060000|2022-02-01 15:07:40|10482.32|10482.32|10482.32|10482.32|10482.32|10482.32|10482.32|10482.32|0
1643728070000|2022-02-01 15:07:50|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|0
1643728090000|2022-02-01 15:08:10|10485.02|10485.02|10485.75|10485.75|10485.75|10485.75|10485.02|10485.02|0
1643728100000|2022-02-01 15:08:20|10485.02|10485.02|10485.02|10485.02|10485.02|10485.02|10485.02|10485.02|0
1643728120000|2022-02-01 15:08:40|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|10483.42|0
1643728130000|2022-02-01 15:08:50|10481.96|10481.96|10481.96|10481.96|10481.96|10481.96|10481.96|10481.96|0
1643728150000|2022-02-01 15:09:10|10481.38|10481.38|10480.62|10480.62|10481.38|10481.38|10480.62|10480.62|0
1643728160000|2022-02-01 15:09:20|10480.04|10480.04|10476.4|10476.4|10480.04|10480.04|10476.4|10476.4|0
1643728170000|2022-02-01 15:09:30|10474.79|10474.79|10474.79|10474.79|10474.79|10474.79|10474.79|10474.79|0
1643728200000|2022-02-01 15:10:00|10478.01|10478.01|10481|10481|10481|10481|10478.01|10478.01|0
1643728210000|2022-02-01 15:10:10|10481.32|10481.32|10483.55|10483.55|10483.55|10483.55|10481.32|10481.32|0
1643728240000|2022-02-01 15:10:40|10484.28|10484.28|10484.28|10484.28|10484.28|10484.28|10484.28|10484.28|0
1643728250000|2022-02-01 15:10:50|10482.67|10482.67|10483.27|10483.27|10483.27|10483.27|10482.67|10482.67|0
1643728260000|2022-02-01 15:11:00|10482.17|10482.17|10479.11|10479.11|10482.17|10482.17|10479.11|10479.11|0
1643728310000|2022-02-01 15:11:50|10477.37|10477.37|10477.37|10477.37|10477.37|10477.37|10477.37|10477.37|0
1643728330000|2022-02-01 15:12:10|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|10478.31|0
1643728350000|2022-02-01 15:12:30|10479.4|10479.4|10478.78|10478.78|10479.87|10479.87|10478.78|10478.78|0
1643728360000|2022-02-01 15:12:40|10479.51|10479.51|10485.67|10485.67|10485.67|10485.67|10479.51|10479.51|0
1643728370000|2022-02-01 15:12:50|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|0
1643728380000|2022-02-01 15:13:00|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|0
1643728390000|2022-02-01 15:13:10|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|0
1643728420000|2022-02-01 15:13:40|10488.62|10488.62|10489.04|10489.04|10489.04|10489.04|10487.01|10487.01|0
1643728430000|2022-02-01 15:13:50|10490.17|10490.17|10488.72|10488.72|10490.17|10490.17|10488.72|10488.72|0
1643728440000|2022-02-01 15:14:00|10490.32|10490.32|10490.32|10490.32|10490.32|10490.32|10490.32|10490.32|0
1643728450000|2022-02-01 15:14:10|10488.87|10488.87|10488.87|10488.87|10488.87|10488.87|10488.87|10488.87|0
1643728520000|2022-02-01 15:15:20|10489.74|10489.74|10489.74|10489.74|10489.74|10489.74|10489.74|10489.74|0
1643728580000|2022-02-01 15:16:20|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|0
1643728590000|2022-02-01 15:16:30|10489.43|10489.43|10487.09|10487.09|10489.43|10489.43|10487.09|10487.09|0
1643728600000|2022-02-01 15:16:40|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|0
1643728620000|2022-02-01 15:17:00|10484.96|10484.96|10483.35|10483.35|10484.96|10484.96|10483.35|10483.35|0
1643728630000|2022-02-01 15:17:10|10486.56|10486.56|10487.66|10487.66|10487.66|10487.66|10486.56|10486.56|0
1643728640000|2022-02-01 15:17:20|10488.24|10488.24|10488.56|10488.56|10488.56|10488.56|10488.24|10488.24|0
1643728660000|2022-02-01 15:17:40|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|0
1643728680000|2022-02-01 15:18:00|10488.56|10488.56|10488.56|10488.56|10488.56|10488.56|10488.56|10488.56|0
1643728720000|2022-02-01 15:18:40|10486.95|10486.95|10487.24|10487.24|10487.24|10487.24|10486.66|10486.66|0
1643728740000|2022-02-01 15:19:00|10486.15|10486.15|10486.87|10486.87|10486.87|10486.87|10486.15|10486.15|0
1643728750000|2022-02-01 15:19:10|10485.27|10485.27|10484.07|10484.07|10485.27|10485.27|10484.07|10484.07|0
1643728760000|2022-02-01 15:19:20|10484.54|10484.54|10484.54|10484.54|10484.54|10484.54|10484.54|10484.54|0
1643728780000|2022-02-01 15:19:40|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|0
1643728790000|2022-02-01 15:19:50|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|0
1643728800000|2022-02-01 15:20:00|10487.33|10487.33|10488.74|10488.74|10488.74|10488.74|10487.33|10487.33|0
1643728820000|2022-02-01 15:20:20|10488.27|10488.27|10490.45|10490.45|10490.45|10490.45|10488.27|10488.27|0
1643728830000|2022-02-01 15:20:30|10490.92|10490.92|10491.58|10491.58|10491.58|10491.58|10490.48|10490.48|0
1643728840000|2022-02-01 15:20:40|10492.3|10492.3|10491.58|10491.58|10492.3|10492.3|10491.58|10491.58|0
1643728900000|2022-02-01 15:21:40|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|0
1643728920000|2022-02-01 15:22:00|10492.1|10492.1|10492.1|10492.1|10492.1|10492.1|10492.1|10492.1|0
1643728930000|2022-02-01 15:22:10|10495.32|10495.32|10503.41|10503.41|10503.41|10503.41|10495.32|10495.32|0
1643728960000|2022-02-01 15:22:40|10505.02|10505.02|10505.02|10505.02|10505.02|10505.02|10505.02|10505.02|0
1643728980000|2022-02-01 15:23:00|10506.15|10506.15|10505.02|10505.02|10506.15|10506.15|10505.02|10505.02|0
1643729000000|2022-02-01 15:23:20|10505.49|10505.49|10503.88|10503.88|10505.49|10505.49|10503.88|10503.88|0
1643729010000|2022-02-01 15:23:30|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|0
1643729030000|2022-02-01 15:23:50|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|0
1643729060000|2022-02-01 15:24:20|10509.46|10509.46|10509.46|10509.46|10509.46|10509.46|10509.46|10509.46|0
1643729070000|2022-02-01 15:24:30|10509.93|10509.93|10512.64|10512.64|10512.64|10512.64|10509.93|10509.93|0
1643729080000|2022-02-01 15:24:40|10514.99|10514.99|10515.71|10515.71|10515.71|10515.71|10514.99|10514.99|0
1643729100000|2022-02-01 15:25:00|10514.3|10514.3|10514.3|10514.3|10514.77|10514.77|10514.3|10514.3|0
1643729110000|2022-02-01 15:25:10|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|0
1643729120000|2022-02-01 15:25:20|10515.67|10515.67|10517.86|10517.86|10517.86|10517.86|10515.67|10515.67|0
1643729130000|2022-02-01 15:25:30|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|0
1643729150000|2022-02-01 15:25:50|10517.86|10517.86|10516.3|10516.3|10517.86|10517.86|10516.3|10516.3|0
1643729160000|2022-02-01 15:26:00|10514.69|10514.69|10511.05|10511.05|10514.69|10514.69|10511.05|10511.05|0
1643729170000|2022-02-01 15:26:10|10510.73|10510.73|10507.38|10507.38|10510.73|10510.73|10507.38|10507.38|0
1643729210000|2022-02-01 15:26:50|10506.8|10506.8|10503.59|10503.59|10506.8|10506.8|10503.59|10503.59|0
1643729220000|2022-02-01 15:27:00|10504.31|10504.31|10504.25|10504.25|10504.57|10504.57|10503.84|10503.84|0
1643729270000|2022-02-01 15:27:50|10505.35|10505.35|10505.35|10505.35|10505.35|10505.35|10505.35|10505.35|0
1643729300000|2022-02-01 15:28:20|10506.07|10506.07|10506.07|10506.07|10506.07|10506.07|10506.07|10506.07|0
1643729310000|2022-02-01 15:28:30|10505.6|10505.6|10505.6|10505.6|10505.6|10505.6|10505.6|10505.6|0
1643729320000|2022-02-01 15:28:40|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|0
1643729330000|2022-02-01 15:28:50|10503.68|10503.68|10503.68|10503.68|10503.68|10503.68|10503.68|10503.68|0
1643729360000|2022-02-01 15:29:20|10502.07|10502.07|10502.07|10502.07|10502.07|10502.07|10502.07|10502.07|0
1643729370000|2022-02-01 15:29:30|10499.88|10499.88|10499.88|10499.88|10499.88|10499.88|10499.88|10499.88|0
1643729380000|2022-02-01 15:29:40|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|10499.01|0
1643729390000|2022-02-01 15:29:50|10499.65|10499.65|10497.57|10497.57|10499.65|10499.65|10497.57|10497.57|0
1643729400000|2022-02-01 15:30:00|10499.18|10499.18|10497.57|10497.57|10499.18|10499.18|10497.57|10497.57|0
1643729450000|2022-02-01 15:30:50|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|10498.67|0
1643729470000|2022-02-01 15:31:10|10499.4|10499.4|10500.56|10500.56|10500.56|10500.56|10499.4|10499.4|0
1643729480000|2022-02-01 15:31:20|10502.17|10502.17|10503.98|10503.98|10503.98|10503.98|10502.17|10502.17|0
1643729490000|2022-02-01 15:31:30|10504.45|10504.45|10504.45|10504.45|10504.45|10504.45|10504.45|10504.45|0
1643729510000|2022-02-01 15:31:50|10504.12|10504.12|10504.12|10504.12|10504.12|10504.12|10504.12|10504.12|0
1643729520000|2022-02-01 15:32:00|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|10504.85|0
1643729530000|2022-02-01 15:32:10|10506.46|10506.46|10506.46|10506.46|10506.46|10506.46|10506.46|10506.46|0
1643729540000|2022-02-01 15:32:20|10508.49|10508.49|10508.2|10508.2|10508.49|10508.49|10508.2|10508.2|0
1643729550000|2022-02-01 15:32:30|10506.59|10506.59|10504.11|10504.11|10506.59|10506.59|10504.11|10504.11|0
1643729570000|2022-02-01 15:32:50|10505.72|10505.72|10505.72|10505.72|10505.72|10505.72|10505.72|10505.72|0
1643729610000|2022-02-01 15:33:30|10506.66|10506.66|10505.93|10505.93|10506.66|10506.66|10505.93|10505.93|0
1643729640000|2022-02-01 15:34:00|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|10506.51|0
1643729660000|2022-02-01 15:34:20|10504.91|10504.91|10504.91|10504.91|10504.91|10504.91|10504.91|10504.91|0
1643729670000|2022-02-01 15:34:30|10504.62|10504.62|10501.96|10501.96|10504.62|10504.62|10501.96|10501.96|0
1643729700000|2022-02-01 15:35:00|10503.56|10503.56|10503.56|10503.56|10503.56|10503.56|10503.56|10503.56|0
1643729720000|2022-02-01 15:35:20|10504.69|10504.69|10505.63|10505.63|10505.63|10505.63|10504.69|10504.69|0
1643729740000|2022-02-01 15:35:40|10504.02|10504.02|10504.02|10504.02|10504.02|10504.02|10504.02|10504.02|0
1643729750000|2022-02-01 15:35:50|10503.73|10503.73|10503.73|10503.73|10503.73|10503.73|10503.73|10503.73|0
1643729760000|2022-02-01 15:36:00|10501.19|10501.19|10495.2|10495.2|10501.19|10501.19|10495.2|10495.2|0
1643729770000|2022-02-01 15:36:10|10494.47|10494.47|10490.36|10490.36|10494.47|10494.47|10490.36|10490.36|0
1643729780000|2022-02-01 15:36:20|10488.75|10488.75|10491.97|10491.97|10491.97|10491.97|10488.75|10488.75|0
1643729830000|2022-02-01 15:37:10|10490.84|10490.84|10490.84|10490.84|10490.84|10490.84|10490.84|10490.84|0
1643729860000|2022-02-01 15:37:40|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|0
1643729870000|2022-02-01 15:37:50|10491.46|10491.46|10491.46|10491.46|10491.46|10491.46|10491.46|10491.46|0
1643729880000|2022-02-01 15:38:00|10492.19|10492.19|10492.19|10492.19|10492.19|10492.19|10492.19|10492.19|0
1643729960000|2022-02-01 15:39:20|10493.8|10493.8|10495.85|10495.85|10495.85|10495.85|10493.51|10493.51|0
1643729970000|2022-02-01 15:39:30|10496.45|10496.45|10497.54|10497.54|10497.54|10497.54|10496.45|10496.45|0
1643729980000|2022-02-01 15:39:40|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|0
1643729990000|2022-02-01 15:39:50|10497.14|10497.14|10497.14|10497.14|10497.14|10497.14|10497.14|10497.14|0
1643730000000|2022-02-01 15:40:00|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|0
1643730030000|2022-02-01 15:40:30|10498.08|10498.08|10498.55|10498.55|10498.55|10498.55|10498.08|10498.08|0
1643730080000|2022-02-01 15:41:20|10497.61|10497.61|10493.89|10493.89|10497.61|10497.61|10493.89|10493.89|0
1643730090000|2022-02-01 15:41:30|10493.16|10493.16|10487.91|10487.91|10493.16|10493.16|10487.91|10487.91|0
1643730120000|2022-02-01 15:42:00|10486.23|10486.23|10484.85|10484.85|10486.23|10486.23|10484.85|10484.85|0
1643730150000|2022-02-01 15:42:30|10480.02|10480.02|10478.78|10478.78|10480.02|10480.02|10478.78|10478.78|0
1643730170000|2022-02-01 15:42:50|10476.44|10476.44|10476.44|10476.44|10476.44|10476.44|10476.44|10476.44|0
1643730190000|2022-02-01 15:43:10|10475.56|10475.56|10476.97|10476.97|10476.97|10476.97|10475.56|10475.56|0
1643730200000|2022-02-01 15:43:20|10478.38|10478.38|10474.23|10474.23|10478.38|10478.38|10474.23|10474.23|0
1643730220000|2022-02-01 15:43:40|10477.44|10477.44|10477.44|10477.44|10477.44|10477.44|10477.44|10477.44|0
1643730230000|2022-02-01 15:43:50|10475.83|10475.83|10475.83|10475.83|10475.83|10475.83|10475.83|10475.83|0
1643730270000|2022-02-01 15:44:30|10476.71|10476.71|10477.87|10477.87|10477.87|10477.87|10476.71|10476.71|0
1643730320000|2022-02-01 15:45:20|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|0
1643730360000|2022-02-01 15:46:00|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|10482.69|0
1643730400000|2022-02-01 15:46:40|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|0
1643730410000|2022-02-01 15:46:50|10482|10482|10481.53|10481.53|10482|10482|10481.53|10481.53|0
1643730440000|2022-02-01 15:47:20|10482.26|10482.26|10482.26|10482.26|10482.26|10482.26|10482.26|10482.26|0
1643730450000|2022-02-01 15:47:30|10483.87|10483.87|10482.26|10482.26|10483.87|10483.87|10482.26|10482.26|0
1643730460000|2022-02-01 15:47:40|10481.39|10481.39|10481.97|10481.97|10481.97|10481.97|10481.39|10481.39|0
1643730470000|2022-02-01 15:47:50|10481.24|10481.24|10481.21|10481.21|10481.24|10481.24|10480.11|10480.11|0
1643730480000|2022-02-01 15:48:00|10479.6|10479.6|10481.21|10481.21|10481.21|10481.21|10479.6|10479.6|0
1643730500000|2022-02-01 15:48:20|10480.34|10480.34|10480.34|10480.34|10480.34|10480.34|10480.34|10480.34|0
1643730520000|2022-02-01 15:48:40|10481.95|10481.95|10483.55|10483.55|10483.55|10483.55|10481.95|10481.95|0
1643730540000|2022-02-01 15:49:00|10482.61|10482.61|10483.34|10483.34|10483.34|10483.34|10482.61|10482.61|0
1643730570000|2022-02-01 15:49:30|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|0
1643730600000|2022-02-01 15:50:00|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|10483.34|0
1643730610000|2022-02-01 15:50:10|10484.44|10484.44|10485.85|10485.85|10485.85|10485.85|10484.44|10484.44|0
1643730620000|2022-02-01 15:50:20|10487.45|10487.45|10487.78|10487.78|10487.78|10487.78|10487.45|10487.45|0
1643730660000|2022-02-01 15:51:00|10488.9|10488.9|10490.82|10490.82|10490.82|10490.82|10488.9|10488.9|0
1643730670000|2022-02-01 15:51:10|10490.53|10490.53|10491.63|10491.63|10491.63|10491.63|10490.53|10490.53|0
1643730690000|2022-02-01 15:51:30|10492.1|10492.1|10491.52|10491.52|10492.1|10492.1|10489.91|10489.91|0
1643730720000|2022-02-01 15:52:00|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|0
1643730730000|2022-02-01 15:52:10|10491.52|10491.52|10490.11|10490.11|10491.52|10491.52|10490.11|10490.11|0
1643730760000|2022-02-01 15:52:40|10489.24|10489.24|10490.11|10490.11|10490.11|10490.11|10489.24|10489.24|0
1643730770000|2022-02-01 15:52:50|10490.4|10490.4|10490.4|10490.4|10490.4|10490.4|10490.4|10490.4|0
1643730780000|2022-02-01 15:53:00|10490.69|10490.69|10487.76|10487.76|10490.69|10490.69|10487.76|10487.76|0
1643730810000|2022-02-01 15:53:30|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|0
1643730840000|2022-02-01 15:54:00|10487.25|10487.25|10487.25|10487.25|10487.25|10487.25|10487.25|10487.25|0
1643730900000|2022-02-01 15:55:00|10486.78|10486.78|10488.71|10488.71|10488.71|10488.71|10486.78|10486.78|0
1643730910000|2022-02-01 15:55:10|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|0
1643730930000|2022-02-01 15:55:30|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|0
1643730960000|2022-02-01 15:56:00|10489.95|10489.95|10491.04|10491.04|10491.04|10491.04|10489.95|10489.95|0
1643731020000|2022-02-01 15:57:00|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|0
1643731030000|2022-02-01 15:57:10|10493.38|10493.38|10492.97|10492.97|10493.38|10493.38|10492.65|10492.65|0
1643731040000|2022-02-01 15:57:20|10496.19|10496.19|10494.58|10494.58|10496.19|10496.19|10494.58|10494.58|0
1643731070000|2022-02-01 15:57:50|10495.99|10495.99|10497.15|10497.15|10497.15|10497.15|10495.99|10495.99|0
1643731090000|2022-02-01 15:58:10|10497.62|10497.62|10497.62|10497.62|10497.62|10497.62|10497.62|10497.62|0
1643731100000|2022-02-01 15:58:20|10499.23|10499.23|10498.91|10498.91|10499.23|10499.23|10498.91|10498.91|0
1643731130000|2022-02-01 15:58:50|10497.81|10497.81|10501.5|10501.5|10501.5|10501.5|10497.81|10497.81|0
1643731150000|2022-02-01 15:59:10|10502.23|10502.23|10502.23|10502.23|10502.23|10502.23|10502.23|10502.23|0
1643731170000|2022-02-01 15:59:30|10503.32|10503.32|10507.05|10507.05|10507.05|10507.05|10503.32|10503.32|0
1643731180000|2022-02-01 15:59:40|10508.46|10508.46|10508.46|10508.46|10508.46|10508.46|10508.46|10508.46|0
1643731190000|2022-02-01 15:59:50|10513.29|10513.29|10513.29|10513.29|10513.29|10513.29|10513.29|10513.29|0
1643731200000|2022-02-01 16:00:00|10514.9|10514.9|10515.62|10515.62|10515.62|10515.62|10514.9|10514.9|0
1643731210000|2022-02-01 16:00:10|10517.23|10517.23|10515.62|10515.62|10517.23|10517.23|10515.62|10515.62|0
1643731230000|2022-02-01 16:00:30|10517.23|10517.23|10517.23|10517.23|10517.23|10517.23|10517.23|10517.23|0
1643731240000|2022-02-01 16:00:40|10518.33|10518.33|10518.33|10518.33|10518.33|10518.33|10518.33|10518.33|0
1643731250000|2022-02-01 16:00:50|10519.42|10519.42|10519.42|10519.42|10519.42|10519.42|10519.42|10519.42|0
1643731280000|2022-02-01 16:01:20|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|0
1643731330000|2022-02-01 16:02:10|10519.22|10519.22|10518.75|10518.75|10519.22|10519.22|10518.75|10518.75|0
1643731340000|2022-02-01 16:02:20|10520.55|10520.55|10520.55|10520.55|10520.55|10520.55|10520.55|10520.55|0
1643731400000|2022-02-01 16:03:20|10522.16|10522.16|10522.16|10522.16|10522.16|10522.16|10522.16|10522.16|0
1643731410000|2022-02-01 16:03:30|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|0
1643731440000|2022-02-01 16:04:00|10524.24|10524.24|10526.97|10526.97|10526.97|10526.97|10524.24|10524.24|0
1643731460000|2022-02-01 16:04:20|10526.5|10526.5|10524.03|10524.03|10526.5|10526.5|10524.03|10524.03|0
1643731470000|2022-02-01 16:04:30|10524.99|10524.99|10525.63|10525.63|10525.63|10525.63|10524.99|10524.99|0
1643731500000|2022-02-01 16:05:00|10528.85|10528.85|10528.85|10528.85|10528.85|10528.85|10528.85|10528.85|0
1643731520000|2022-02-01 16:05:20|10530.45|10530.45|10530.45|10530.45|10530.45|10530.45|10530.45|10530.45|0
1643731540000|2022-02-01 16:05:40|10530.92|10530.92|10531.39|10531.39|10531.39|10531.39|10530.92|10530.92|0
1643731560000|2022-02-01 16:06:00|10532.26|10532.26|10532.33|10532.33|10532.33|10532.33|10531.39|10531.39|0
1643731570000|2022-02-01 16:06:10|10533.06|10533.06|10535.27|10535.27|10535.27|10535.27|10533.06|10533.06|0
1643731600000|2022-02-01 16:06:40|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|0
1643731640000|2022-02-01 16:07:20|10537.75|10537.75|10537.75|10537.75|10537.75|10537.75|10537.75|10537.75|0
1643731650000|2022-02-01 16:07:30|10538.04|10538.04|10538.33|10538.33|10538.33|10538.33|10538.04|10538.04|0
1643731670000|2022-02-01 16:07:50|10536.72|10536.72|10538.33|10538.33|10538.33|10538.33|10536.72|10536.72|0
1643731680000|2022-02-01 16:08:00|10539.94|10539.94|10539.94|10539.94|10539.94|10539.94|10539.94|10539.94|0
1643731720000|2022-02-01 16:08:40|10541.54|10541.54|10541.54|10541.54|10541.54|10541.54|10541.54|10541.54|0
1643731740000|2022-02-01 16:09:00|10542.27|10542.27|10541.8|10541.8|10542.27|10542.27|10541.8|10541.8|0
1643731770000|2022-02-01 16:09:30|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|0
1643731790000|2022-02-01 16:09:50|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|0
1643731800000|2022-02-01 16:10:00|10542.3|10542.3|10541.36|10541.36|10542.3|10542.3|10541.36|10541.36|0
1643731810000|2022-02-01 16:10:10|10539.76|10539.76|10539.76|10539.76|10539.76|10539.76|10539.76|10539.76|0
1643731880000|2022-02-01 16:11:20|10538.15|10538.15|10537.68|10537.68|10538.15|10538.15|10537.68|10537.68|0
1643731900000|2022-02-01 16:11:40|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|10538.8|0
1643731920000|2022-02-01 16:12:00|10539.13|10539.13|10539.13|10539.13|10539.13|10539.13|10539.13|10539.13|0
1643731930000|2022-02-01 16:12:10|10540.06|10540.06|10538.94|10538.94|10540.06|10540.06|10538.94|10538.94|0
1643731940000|2022-02-01 16:12:20|10540.03|10540.03|10540.03|10540.03|10540.03|10540.03|10540.03|10540.03|0
1643731950000|2022-02-01 16:12:30|10543.25|10543.25|10542.15|10542.15|10543.25|10543.25|10542.15|10542.15|0
1643731960000|2022-02-01 16:12:40|10538.94|10538.94|10538.94|10538.94|10538.94|10538.94|10538.94|10538.94|0
1643731970000|2022-02-01 16:12:50|10538|10538|10538|10538|10538|10538|10538|10538|0
1643732000000|2022-02-01 16:13:20|10541.21|10541.21|10543.55|10543.55|10543.55|10543.55|10539.61|10539.61|0
1643732030000|2022-02-01 16:13:50|10544.65|10544.65|10544.65|10544.65|10544.65|10544.65|10544.65|10544.65|0
1643732060000|2022-02-01 16:14:20|10545.12|10545.12|10545.12|10545.12|10545.12|10545.12|10545.12|10545.12|0
1643732070000|2022-02-01 16:14:30|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|0
1643732100000|2022-02-01 16:15:00|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|10543.46|0
1643732110000|2022-02-01 16:15:10|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|0
1643732140000|2022-02-01 16:15:40|10544.72|10544.72|10544.4|10544.4|10544.72|10544.72|10544.4|10544.4|0
1643732160000|2022-02-01 16:16:00|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|0
1643732190000|2022-02-01 16:16:30|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|0
1643732200000|2022-02-01 16:16:40|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|0
1643732280000|2022-02-01 16:18:00|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|0
1643732290000|2022-02-01 16:18:10|10539.55|10539.55|10540.13|10540.13|10540.13|10540.13|10539.55|10539.55|0
1643732300000|2022-02-01 16:18:20|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|0
1643732330000|2022-02-01 16:18:50|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|0
1643732340000|2022-02-01 16:19:00|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|0
1643732370000|2022-02-01 16:19:30|10543.2|10543.2|10541.59|10541.59|10543.2|10543.2|10541.59|10541.59|0
1643732400000|2022-02-01 16:20:00|10541.91|10541.91|10541.91|10541.91|10541.91|10541.91|10541.91|10541.91|0
1643732420000|2022-02-01 16:20:20|10540.81|10540.81|10540.81|10540.81|10540.81|10540.81|10540.81|10540.81|0
1643732450000|2022-02-01 16:20:50|10539.87|10539.87|10537.4|10537.4|10539.87|10539.87|10537.4|10537.4|0
1643732460000|2022-02-01 16:21:00|10538|10538|10538|10538|10538|10538|10538|10538|0
1643732480000|2022-02-01 16:21:20|10536.39|10536.39|10533.11|10533.11|10536.39|10536.39|10533.11|10533.11|0
1643732490000|2022-02-01 16:21:30|10531.5|10531.5|10531.5|10531.5|10531.5|10531.5|10531.5|10531.5|0
1643732520000|2022-02-01 16:22:00|10530.9|10530.9|10532.51|10532.51|10532.51|10532.51|10530.9|10530.9|0
1643732530000|2022-02-01 16:22:10|10531.39|10531.39|10531.39|10531.39|10531.39|10531.39|10531.39|10531.39|0
1643732540000|2022-02-01 16:22:20|10531.1|10531.1|10531.1|10531.1|10531.1|10531.1|10531.1|10531.1|0
1643732580000|2022-02-01 16:23:00|10531.82|10531.82|10534.37|10534.37|10534.37|10534.37|10531.82|10531.82|0
1643732590000|2022-02-01 16:23:10|10533.9|10533.9|10533.9|10533.9|10533.9|10533.9|10533.9|10533.9|0
1643732630000|2022-02-01 16:23:50|10532.29|10532.29|10532|10532|10532.29|10532.29|10532|10532|0
1643732640000|2022-02-01 16:24:00|10532.58|10532.58|10530.97|10530.97|10532.87|10532.87|10530.97|10530.97|0
1643732690000|2022-02-01 16:24:50|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|0
1643732700000|2022-02-01 16:25:00|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|0
1643732710000|2022-02-01 16:25:10|10533.18|10533.18|10532.09|10532.09|10533.18|10533.18|10532.09|10532.09|0
1643732720000|2022-02-01 16:25:20|10528.87|10528.87|10529.97|10529.97|10529.97|10529.97|10528.87|10528.87|0
1643732730000|2022-02-01 16:25:30|10529.5|10529.5|10527.25|10527.25|10529.5|10529.5|10527.25|10527.25|0
1643732750000|2022-02-01 16:25:50|10524.03|10524.03|10525.64|10525.64|10525.64|10525.64|10524.03|10524.03|0
1643732760000|2022-02-01 16:26:00|10526.77|10526.77|10526.77|10526.77|10526.77|10526.77|10526.77|10526.77|0
1643732770000|2022-02-01 16:26:10|10525.16|10525.16|10525.16|10525.16|10525.16|10525.16|10525.16|10525.16|0
1643732780000|2022-02-01 16:26:20|10523.55|10523.55|10523.55|10523.55|10525.16|10525.16|10523.55|10523.55|0
1643732790000|2022-02-01 16:26:30|10522.82|10522.82|10522.35|10522.35|10522.82|10522.82|10522.35|10522.35|0
1643732810000|2022-02-01 16:26:50|10521.77|10521.77|10522.35|10522.35|10522.35|10522.35|10521.77|10521.77|0
1643732820000|2022-02-01 16:27:00|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|0
1643732870000|2022-02-01 16:27:50|10525.57|10525.57|10524.47|10524.47|10525.57|10525.57|10524.47|10524.47|0
1643732880000|2022-02-01 16:28:00|10524|10524|10524|10524|10524|10524|10524|10524|0
1643732890000|2022-02-01 16:28:10|10523.71|10523.71|10525.32|10525.32|10525.32|10525.32|10523.71|10523.71|0
1643732900000|2022-02-01 16:28:20|10524.85|10524.85|10524.38|10524.38|10524.85|10524.85|10524.38|10524.38|0
1643732910000|2022-02-01 16:28:30|10525.11|10525.11|10525.11|10525.11|10525.11|10525.11|10525.11|10525.11|0
1643732920000|2022-02-01 16:28:40|10526.72|10526.72|10526.4|10526.4|10526.72|10526.72|10526.4|10526.4|0
1643732940000|2022-02-01 16:29:00|10526.72|10526.72|10522.41|10522.41|10526.72|10526.72|10522.41|10522.41|0
1643732950000|2022-02-01 16:29:10|10522.12|10522.12|10522.43|10522.43|10522.72|10522.72|10522.12|10522.12|0
1643732960000|2022-02-01 16:29:20|10522.72|10522.72|10522.72|10522.72|10522.72|10522.72|10522.72|10522.72|0
1643732970000|2022-02-01 16:29:30|10523.19|10523.19|10525.53|10525.53|10525.89|10525.89|10523.19|10523.19|0
1643732980000|2022-02-01 16:29:40|10524.43|10524.43|10519.42|10519.42|10524.8|10524.8|10519.42|10519.42|0
1643732990000|2022-02-01 16:29:50|10520.36|10520.36|10514.67|10514.67|10520.36|10520.36|10514.67|10514.67|0
1643789700000|2022-02-02 08:15:00|10702.11|10702.11|10701.02|10701.02|10702.11|10702.11|10701.02|10701.02|0
1643789730000|2022-02-02 08:15:30|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|0
1643789760000|2022-02-02 08:16:00|10703.67|10703.67|10696.51|10696.51|10703.67|10703.67|10694.9|10694.9|0
1643789790000|2022-02-02 08:16:30|10694.9|10694.9|10694.9|10694.9|10694.9|10694.9|10694.9|10694.9|0
1643789820000|2022-02-02 08:17:00|10692.09|10692.09|10690.48|10690.48|10692.09|10692.09|10690.48|10690.48|0
1643789830000|2022-02-02 08:17:10|10690.01|10690.01|10690.01|10690.01|10690.01|10690.01|10690.01|10690.01|0
1643789870000|2022-02-02 08:17:50|10687.66|10687.66|10691.42|10691.42|10691.42|10691.42|10687.66|10687.66|0
1643789880000|2022-02-02 08:18:00|10691.08|10691.08|10691.08|10691.08|10691.08|10691.08|10691.08|10691.08|0
1643789910000|2022-02-02 08:18:30|10689.2|10689.2|10689.2|10689.2|10689.2|10689.2|10689.2|10689.2|0
1643789960000|2022-02-02 08:19:20|10687.46|10687.46|10687.46|10687.46|10687.46|10687.46|10687.46|10687.46|0
1643789980000|2022-02-02 08:19:40|10684.08|10684.08|10683.21|10683.21|10684.08|10684.08|10683.21|10683.21|0
1643790010000|2022-02-02 08:20:10|10678.38|10678.38|10679.99|10679.99|10679.99|10679.99|10678.38|10678.38|0
1643790020000|2022-02-02 08:20:20|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|10679.05|0
1643790030000|2022-02-02 08:20:30|10682.27|10682.27|10684.46|10684.46|10684.46|10684.46|10682.27|10682.27|0
1643790060000|2022-02-02 08:21:00|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|0
1643790080000|2022-02-02 08:21:20|10686.52|10686.52|10689.74|10689.74|10689.74|10689.74|10686.52|10686.52|0
1643790230000|2022-02-02 08:23:50|10689.27|10689.27|10684.02|10684.02|10689.27|10689.27|10684.02|10684.02|0
1643790240000|2022-02-02 08:24:00|10683.73|10683.73|10678.91|10678.91|10683.73|10683.73|10678.91|10678.91|0
1643790250000|2022-02-02 08:24:10|10677.3|10677.3|10677.3|10677.3|10677.3|10677.3|10677.3|10677.3|0
1643790260000|2022-02-02 08:24:20|10674.08|10674.08|10674.08|10674.08|10674.08|10674.08|10674.08|10674.08|0
1643790270000|2022-02-02 08:24:30|10675.69|10675.69|10677.3|10677.3|10677.3|10677.3|10675.69|10675.69|0
1643790300000|2022-02-02 08:25:00|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|10678.91|0
1643790340000|2022-02-02 08:25:40|10677.81|10677.81|10682.64|10682.64|10682.64|10682.64|10677.81|10677.81|0
1643790350000|2022-02-02 08:25:50|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|0
1643790370000|2022-02-02 08:26:10|10684.52|10684.52|10690.58|10690.58|10690.58|10690.58|10684.52|10684.52|0
1643790440000|2022-02-02 08:27:20|10688.97|10688.97|10687.36|10687.36|10688.97|10688.97|10687.36|10687.36|0
1643790450000|2022-02-02 08:27:30|10688.97|10688.97|10688.97|10688.97|10688.97|10688.97|10688.97|10688.97|0
1643790460000|2022-02-02 08:27:40|10690.85|10690.85|10690.85|10690.85|10690.85|10690.85|10690.85|10690.85|0
1643790480000|2022-02-02 08:28:00|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|0
1643790540000|2022-02-02 08:29:00|10689.71|10689.71|10686.43|10686.43|10689.71|10689.71|10686.43|10686.43|0
1643790560000|2022-02-02 08:29:20|10683.22|10683.22|10683.22|10683.22|10683.22|10683.22|10683.22|10683.22|0
1643790580000|2022-02-02 08:29:40|10682.28|10682.28|10682.28|10682.28|10682.28|10682.28|10682.28|10682.28|0
1643790590000|2022-02-02 08:29:50|10679.06|10679.06|10678.33|10678.33|10679.06|10679.06|10678.33|10678.33|0
1643790600000|2022-02-02 08:30:00|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|10676.93|0
1643790610000|2022-02-02 08:30:10|10676.06|10676.06|10671.82|10671.82|10676.06|10676.06|10671.82|10671.82|0
1643790670000|2022-02-02 08:31:10|10670.21|10670.21|10670.21|10670.21|10670.21|10670.21|10670.21|10670.21|0
1643790780000|2022-02-02 08:33:00|10668.76|10668.76|10665.54|10665.54|10668.76|10668.76|10665.54|10665.54|0
1643790790000|2022-02-02 08:33:10|10662.32|10662.32|10662.32|10662.32|10662.32|10662.32|10662.32|10662.32|0
1643790810000|2022-02-02 08:33:30|10661.74|10661.74|10661.74|10661.74|10661.74|10661.74|10661.74|10661.74|0
1643790840000|2022-02-02 08:34:00|10663.35|10663.35|10663.35|10663.35|10663.35|10663.35|10663.35|10663.35|0
1643790860000|2022-02-02 08:34:20|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|0
1643790900000|2022-02-02 08:35:00|10663.35|10663.35|10663.35|10663.35|10663.35|10663.35|10663.35|10663.35|0
1643790950000|2022-02-02 08:35:50|10666.57|10666.57|10663.75|10663.75|10666.57|10666.57|10663.75|10663.75|0
1643790960000|2022-02-02 08:36:00|10664.48|10664.48|10664.48|10664.48|10664.48|10664.48|10664.48|10664.48|0
1643790980000|2022-02-02 08:36:20|10663.28|10663.28|10664.01|10664.01|10664.01|10664.01|10663.28|10663.28|0
1643791010000|2022-02-02 08:36:50|10662.4|10662.4|10662.4|10662.4|10662.4|10662.4|10662.4|10662.4|0
1643791050000|2022-02-02 08:37:30|10663.56|10663.56|10665.44|10665.44|10665.44|10665.44|10663.56|10663.56|0
1643791100000|2022-02-02 08:38:20|10664.71|10664.71|10653.45|10653.45|10664.71|10664.71|10653.45|10653.45|0
1643791120000|2022-02-02 08:38:40|10651.84|10651.84|10651.84|10651.84|10651.84|10651.84|10651.84|10651.84|0
1643791180000|2022-02-02 08:39:40|10655.06|10655.06|10655.06|10655.06|10655.06|10655.06|10655.06|10655.06|0
1643791190000|2022-02-02 08:39:50|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|0
1643791220000|2022-02-02 08:40:20|10652|10652|10651.71|10651.71|10652.58|10652.58|10651.71|10651.71|0
1643791230000|2022-02-02 08:40:30|10651.42|10651.42|10651.42|10651.42|10651.42|10651.42|10651.42|10651.42|0
1643791260000|2022-02-02 08:41:00|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|0
1643791290000|2022-02-02 08:41:30|10648.3|10648.3|10647.17|10647.17|10648.3|10648.3|10647.17|10647.17|0
1643791310000|2022-02-02 08:41:50|10646.88|10646.88|10646.88|10646.88|10646.88|10646.88|10646.88|10646.88|0
1643791320000|2022-02-02 08:42:00|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|0
1643791340000|2022-02-02 08:42:20|10649.36|10649.36|10649.36|10649.36|10649.36|10649.36|10649.36|10649.36|0
1643791350000|2022-02-02 08:42:30|10648.49|10648.49|10648.2|10648.2|10648.49|10648.49|10648.2|10648.2|0
1643791430000|2022-02-02 08:43:50|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|10643.03|0
1643791450000|2022-02-02 08:44:10|10643.76|10643.76|10646.98|10646.98|10646.98|10646.98|10643.76|10643.76|0
1643791470000|2022-02-02 08:44:30|10648.58|10648.58|10648.87|10648.87|10648.87|10648.87|10648.58|10648.58|0
1643791500000|2022-02-02 08:45:00|10648.27|10648.27|10646.09|10646.09|10648.27|10648.27|10646.09|10646.09|0
1643791510000|2022-02-02 08:45:10|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|0
1643791520000|2022-02-02 08:45:20|10644.64|10644.64|10644.64|10644.64|10644.64|10644.64|10644.64|10644.64|0
1643791530000|2022-02-02 08:45:30|10643.77|10643.77|10642.75|10642.75|10644.06|10644.06|10642.75|10642.75|0
1643791560000|2022-02-02 08:46:00|10643.48|10643.48|10643.48|10643.48|10643.48|10643.48|10643.48|10643.48|0
1643791580000|2022-02-02 08:46:20|10643.19|10643.19|10643.19|10643.19|10643.19|10643.19|10643.19|10643.19|0
1643791590000|2022-02-02 08:46:30|10652.64|10652.64|10642.78|10642.78|10652.64|10652.64|10642.78|10642.78|0
1643791600000|2022-02-02 08:46:40|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|0
1643791610000|2022-02-02 08:46:50|10638.98|10638.98|10638.98|10638.98|10638.98|10638.98|10638.98|10638.98|0
1643791620000|2022-02-02 08:47:00|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|0
1643791650000|2022-02-02 08:47:30|10634.82|10634.82|10634.82|10634.82|10634.82|10634.82|10634.82|10634.82|0
1643791720000|2022-02-02 08:48:40|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|0
1643791740000|2022-02-02 08:49:00|10631.61|10631.61|10631.61|10631.61|10631.61|10631.61|10631.61|10631.61|0
1643791810000|2022-02-02 08:50:10|10632.7|10632.7|10632.7|10632.7|10632.7|10632.7|10632.7|10632.7|0
1643791820000|2022-02-02 08:50:20|10634.31|10634.31|10634.31|10634.31|10634.31|10634.31|10634.31|10634.31|0
1643791850000|2022-02-02 08:50:50|10635.18|10635.18|10635.18|10635.18|10635.18|10635.18|10635.18|10635.18|0
1643791870000|2022-02-02 08:51:10|10634.71|10634.71|10634.71|10634.71|10634.71|10634.71|10634.71|10634.71|0
1643791890000|2022-02-02 08:51:30|10633.1|10633.1|10634.71|10634.71|10634.71|10634.71|10633.1|10633.1|0
1643791950000|2022-02-02 08:52:30|10636.12|10636.12|10642.76|10642.76|10642.76|10642.76|10636.12|10636.12|0
1643791980000|2022-02-02 08:53:00|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|0
1643791990000|2022-02-02 08:53:10|10641.29|10641.29|10641.29|10641.29|10641.29|10641.29|10641.29|10641.29|0
1643792040000|2022-02-02 08:54:00|10640.71|10640.71|10637.22|10637.22|10640.71|10640.71|10637.22|10637.22|0
1643792050000|2022-02-02 08:54:10|10636.93|10636.93|10636.93|10636.93|10636.93|10636.93|10636.93|10636.93|0
1643792060000|2022-02-02 08:54:20|10632.95|10632.95|10632.95|10632.95|10632.95|10632.95|10632.95|10632.95|0
1643792070000|2022-02-02 08:54:30|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|0
1643792100000|2022-02-02 08:55:00|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|0
1643792110000|2022-02-02 08:55:10|10635.41|10635.41|10635.41|10635.41|10635.41|10635.41|10635.41|10635.41|0
1643792120000|2022-02-02 08:55:20|10636.5|10636.5|10640.82|10640.82|10640.82|10640.82|10636.5|10636.5|0
1643792130000|2022-02-02 08:55:30|10642.22|10642.22|10643.32|10643.32|10643.32|10643.32|10642.22|10642.22|0
1643792150000|2022-02-02 08:55:50|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|0
1643792160000|2022-02-02 08:56:00|10645.87|10645.87|10642.65|10642.65|10645.87|10645.87|10642.65|10642.65|0
1643792180000|2022-02-02 08:56:20|10641.56|10641.56|10641.56|10641.56|10641.56|10641.56|10641.56|10641.56|0
1643792190000|2022-02-02 08:56:30|10639.37|10639.37|10641.56|10641.56|10641.56|10641.56|10639.37|10639.37|0
1643792220000|2022-02-02 08:57:00|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|0
1643792300000|2022-02-02 08:58:20|10643.52|10643.52|10643.52|10643.52|10643.52|10643.52|10643.52|10643.52|0
1643792410000|2022-02-02 09:00:10|10640.61|10640.61|10641.81|10641.81|10641.81|10641.81|10640.61|10640.61|0
1643792440000|2022-02-02 09:00:40|10640.87|10640.87|10640.87|10640.87|10640.87|10640.87|10640.87|10640.87|0
1643792480000|2022-02-02 09:01:20|10637.66|10637.66|10639.27|10639.27|10639.27|10639.27|10637.66|10637.66|0
1643792500000|2022-02-02 09:01:40|10638.98|10638.98|10638.98|10638.98|10638.98|10638.98|10638.98|10638.98|0
1643792580000|2022-02-02 09:03:00|10640.07|10640.07|10640.07|10640.07|10640.07|10640.07|10640.07|10640.07|0
1643792590000|2022-02-02 09:03:10|10639.13|10639.13|10639.13|10639.13|10639.13|10639.13|10639.13|10639.13|0
1643792630000|2022-02-02 09:03:50|10638.55|10638.55|10638.55|10638.55|10638.55|10638.55|10638.55|10638.55|0
1643792670000|2022-02-02 09:04:30|10636.94|10636.94|10636.94|10636.94|10636.94|10636.94|10636.94|10636.94|0
1643792710000|2022-02-02 09:05:10|10636|10636|10636|10636|10636|10636|10636|10636|0
1643792720000|2022-02-02 09:05:20|10637.61|10637.61|10637.61|10637.61|10637.61|10637.61|10637.61|10637.61|0
1643792740000|2022-02-02 09:05:40|10639.22|10639.22|10640.09|10640.09|10640.09|10640.09|10639.22|10639.22|0
1643792770000|2022-02-02 09:06:10|10640.69|10640.69|10640.69|10640.69|10640.69|10640.69|10640.69|10640.69|0
1643792780000|2022-02-02 09:06:20|10643.04|10643.04|10647.24|10647.24|10647.71|10647.71|10643.04|10643.04|0
1643792790000|2022-02-02 09:06:30|10648.34|10648.34|10655.66|10655.66|10655.66|10655.66|10648.34|10648.34|0
1643792820000|2022-02-02 09:07:00|10654.06|10654.06|10654.06|10654.06|10654.06|10654.06|10654.06|10654.06|0
1643792840000|2022-02-02 09:07:20|10650.84|10650.84|10650.37|10650.37|10650.84|10650.84|10650.37|10650.37|0
1643792880000|2022-02-02 09:08:00|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|0
1643792910000|2022-02-02 09:08:30|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|0
1643792940000|2022-02-02 09:09:00|10655.86|10655.86|10657.27|10657.27|10657.27|10657.27|10655.86|10655.86|0
1643793020000|2022-02-02 09:10:20|10656.8|10656.8|10653.59|10653.59|10656.8|10656.8|10653.59|10653.59|0
1643793080000|2022-02-02 09:11:20|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|0
1643793090000|2022-02-02 09:11:30|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|10650.88|0
1643793100000|2022-02-02 09:11:40|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|10652.04|0
1643793130000|2022-02-02 09:12:10|10656.87|10656.87|10657.81|10657.81|10657.81|10657.81|10656.87|10656.87|0
1643793170000|2022-02-02 09:12:50|10658.9|10658.9|10662.12|10662.12|10662.12|10662.12|10658.9|10658.9|0
1643793180000|2022-02-02 09:13:00|10662.85|10662.85|10662.85|10662.85|10662.85|10662.85|10662.85|10662.85|0
1643793190000|2022-02-02 09:13:10|10663.79|10663.79|10664.08|10664.08|10664.08|10664.08|10663.79|10663.79|0
1643793210000|2022-02-02 09:13:30|10662.62|10662.62|10662.62|10662.62|10662.62|10662.62|10662.62|10662.62|0
1643793220000|2022-02-02 09:13:40|10661.89|10661.89|10661.89|10661.89|10661.89|10661.89|10661.89|10661.89|0
1643793240000|2022-02-02 09:14:00|10662.36|10662.36|10661.27|10661.27|10662.36|10662.36|10661.27|10661.27|0
1643793290000|2022-02-02 09:14:50|10659.82|10659.82|10659.53|10659.53|10659.82|10659.82|10659.53|10659.53|0
1643793300000|2022-02-02 09:15:00|10657.92|10657.92|10656.98|10656.98|10657.92|10657.92|10656.98|10656.98|0
1643793410000|2022-02-02 09:16:50|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|0
1643793430000|2022-02-02 09:17:10|10658.39|10658.39|10661.09|10661.09|10661.09|10661.09|10658.39|10658.39|0
1643793490000|2022-02-02 09:18:10|10660.62|10660.62|10659.53|10659.53|10660.62|10660.62|10659.53|10659.53|0
1643793520000|2022-02-02 09:18:40|10656.82|10656.82|10656.53|10656.53|10656.82|10656.82|10656.53|10656.53|0
1643793600000|2022-02-02 09:20:00|10653.32|10653.32|10653.32|10653.32|10653.32|10653.32|10653.32|10653.32|0
1643793620000|2022-02-02 09:20:20|10650.03|10650.03|10650.03|10650.03|10650.03|10650.03|10650.03|10650.03|0
1643793640000|2022-02-02 09:20:40|10653.05|10653.05|10653.05|10653.05|10653.05|10653.05|10653.05|10653.05|0
1643793720000|2022-02-02 09:22:00|10655.79|10655.79|10655.79|10655.79|10655.79|10655.79|10655.79|10655.79|0
1643793760000|2022-02-02 09:22:40|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|0
1643793820000|2022-02-02 09:23:40|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|0
1643793860000|2022-02-02 09:24:20|10656.44|10656.44|10656.44|10656.44|10656.44|10656.44|10656.44|10656.44|0
1643793870000|2022-02-02 09:24:30|10656.73|10656.73|10661.56|10661.56|10661.56|10661.56|10656.73|10656.73|0
1643793880000|2022-02-02 09:24:40|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|0
1643793940000|2022-02-02 09:25:40|10661.56|10661.56|10662.16|10662.16|10662.16|10662.16|10661.56|10661.56|0
1643793950000|2022-02-02 09:25:50|10660.55|10660.55|10662|10662|10662|10662|10660.55|10660.55|0
1643793970000|2022-02-02 09:26:10|10663.61|10663.61|10663.61|10663.61|10663.61|10663.61|10663.61|10663.61|0
1643794020000|2022-02-02 09:27:00|10665.22|10665.22|10666.83|10666.83|10666.83|10666.83|10665.22|10665.22|0
1643794040000|2022-02-02 09:27:20|10669.65|10669.65|10670.37|10670.37|10670.37|10670.37|10669.65|10669.65|0
1643794050000|2022-02-02 09:27:30|10669.65|10669.65|10669.65|10669.65|10669.65|10669.65|10669.65|10669.65|0
1643794060000|2022-02-02 09:27:40|10670.12|10670.12|10671.53|10671.53|10671.53|10671.53|10670.12|10670.12|0
1643794070000|2022-02-02 09:27:50|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|10671.99|0
1643794080000|2022-02-02 09:28:00|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|0
1643794100000|2022-02-02 09:28:20|10672.46|10672.46|10672.46|10672.46|10672.46|10672.46|10672.46|10672.46|0
1643794110000|2022-02-02 09:28:30|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|0
1643794140000|2022-02-02 09:29:00|10675.23|10675.23|10674.94|10674.94|10675.52|10675.52|10674.94|10674.94|0
1643794200000|2022-02-02 09:30:00|10676.04|10676.04|10676.04|10676.04|10676.04|10676.04|10676.04|10676.04|0
1643794230000|2022-02-02 09:30:30|10677.65|10677.65|10677.65|10677.65|10677.65|10677.65|10677.65|10677.65|0
1643794250000|2022-02-02 09:30:50|10679.25|10679.25|10684.81|10684.81|10684.81|10684.81|10679.25|10679.25|0
1643794260000|2022-02-02 09:31:00|10685.75|10685.75|10685.75|10685.75|10685.75|10685.75|10685.75|10685.75|0
1643794290000|2022-02-02 09:31:30|10682.53|10682.53|10682.53|10682.53|10682.53|10682.53|10682.53|10682.53|0
1643794310000|2022-02-02 09:31:50|10684.14|10684.14|10685.75|10685.75|10685.75|10685.75|10684.14|10684.14|0
1643794320000|2022-02-02 09:32:00|10682.53|10682.53|10682.53|10682.53|10682.53|10682.53|10682.53|10682.53|0
1643794390000|2022-02-02 09:33:10|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|0
1643794440000|2022-02-02 09:34:00|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|0
1643794470000|2022-02-02 09:34:30|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|0
1643794480000|2022-02-02 09:34:40|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|0
1643794570000|2022-02-02 09:36:10|10678.73|10678.73|10680.34|10680.34|10680.34|10680.34|10678.73|10678.73|0
1643794580000|2022-02-02 09:36:20|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|0
1643794610000|2022-02-02 09:36:50|10678.26|10678.26|10678.26|10678.26|10678.26|10678.26|10678.26|10678.26|0
1643794630000|2022-02-02 09:37:10|10677.79|10677.79|10678.73|10678.73|10678.73|10678.73|10677.79|10677.79|0
1643794650000|2022-02-02 09:37:30|10679.46|10679.46|10679.46|10679.46|10679.46|10679.46|10679.46|10679.46|0
1643794660000|2022-02-02 09:37:40|10679.75|10679.75|10679.75|10679.75|10679.75|10679.75|10679.75|10679.75|0
1643794780000|2022-02-02 09:39:40|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|0
1643794800000|2022-02-02 09:40:00|10679.49|10679.49|10679.49|10679.49|10679.49|10679.49|10679.49|10679.49|0
1643794810000|2022-02-02 09:40:10|10682.71|10682.71|10682.71|10682.71|10682.71|10682.71|10682.71|10682.71|0
1643794900000|2022-02-02 09:41:40|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|0
1643794920000|2022-02-02 09:42:00|10684.9|10684.9|10686.22|10686.22|10686.51|10686.51|10684.9|10684.9|0
1643794930000|2022-02-02 09:42:10|10686.69|10686.69|10687.16|10687.16|10687.16|10687.16|10686.69|10686.69|0
1643794980000|2022-02-02 09:43:00|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|10688.76|0
1643795040000|2022-02-02 09:44:00|10690.22|10690.22|10691.31|10691.31|10691.31|10691.31|10690.22|10690.22|0
1643795060000|2022-02-02 09:44:20|10686.96|10686.96|10686.85|10686.85|10687.43|10687.43|10685.24|10685.24|0
1643795090000|2022-02-02 09:44:50|10685.24|10685.24|10685.24|10685.24|10685.24|10685.24|10685.24|10685.24|0
1643795130000|2022-02-02 09:45:30|10683.63|10683.63|10688.45|10688.45|10688.45|10688.45|10683.63|10683.63|0
1643795140000|2022-02-02 09:45:40|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|0
1643795160000|2022-02-02 09:46:00|10687.83|10687.83|10684.61|10684.61|10687.83|10687.83|10684.61|10684.61|0
1643795180000|2022-02-02 09:46:20|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|10684.01|0
1643795190000|2022-02-02 09:46:30|10687.23|10687.23|10685.62|10685.62|10687.23|10687.23|10685.62|10685.62|0
1643795200000|2022-02-02 09:46:40|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|0
1643795210000|2022-02-02 09:46:50|10684.42|10684.42|10684.42|10684.42|10684.42|10684.42|10684.42|10684.42|0
1643795240000|2022-02-02 09:47:20|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|0
1643795270000|2022-02-02 09:47:50|10684.31|10684.31|10692.15|10692.15|10692.15|10692.15|10684.31|10684.31|0
1643795300000|2022-02-02 09:48:20|10692.44|10692.44|10692.44|10692.44|10692.44|10692.44|10692.44|10692.44|0
1643795310000|2022-02-02 09:48:30|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|0
1643795320000|2022-02-02 09:48:40|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|0
1643795340000|2022-02-02 09:49:00|10696.76|10696.76|10696.76|10696.76|10696.76|10696.76|10696.76|10696.76|0
1643795400000|2022-02-02 09:50:00|10697.48|10697.48|10698.58|10698.58|10698.58|10698.58|10697.48|10697.48|0
1643795410000|2022-02-02 09:50:10|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|0
1643795420000|2022-02-02 09:50:20|10696.7|10696.7|10695.09|10695.09|10696.7|10696.7|10695.09|10695.09|0
1643795520000|2022-02-02 09:52:00|10695.82|10695.82|10696.55|10696.55|10696.55|10696.55|10695.82|10695.82|0
1643795590000|2022-02-02 09:53:10|10695.09|10695.09|10695.09|10695.09|10695.09|10695.09|10695.09|10695.09|0
1643795610000|2022-02-02 09:53:30|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|0
1643795620000|2022-02-02 09:53:40|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|0
1643795630000|2022-02-02 09:53:50|10700.45|10700.45|10700.45|10700.45|10700.45|10700.45|10700.45|10700.45|0
1643795700000|2022-02-02 09:55:00|10698.84|10698.84|10697.23|10697.23|10698.84|10698.84|10697.23|10697.23|0
1643795710000|2022-02-02 09:55:10|10699.49|10699.49|10696.75|10696.75|10699.49|10699.49|10696.75|10696.75|0
1643795730000|2022-02-02 09:55:30|10697.88|10697.88|10696.27|10696.27|10697.88|10697.88|10696.27|10696.27|0
1643795760000|2022-02-02 09:56:00|10695.14|10695.14|10695.14|10695.14|10695.14|10695.14|10695.14|10695.14|0
1643795770000|2022-02-02 09:56:10|10694.01|10694.01|10694.01|10694.01|10694.01|10694.01|10694.01|10694.01|0
1643795800000|2022-02-02 09:56:40|10692.41|10692.41|10692.41|10692.41|10692.41|10692.41|10692.41|10692.41|0
1643795810000|2022-02-02 09:56:50|10695.62|10695.62|10695.62|10695.62|10695.62|10695.62|10695.62|10695.62|0
1643795850000|2022-02-02 09:57:30|10695.3|10695.3|10695.94|10695.94|10695.94|10695.94|10695.3|10695.3|0
1643795860000|2022-02-02 09:57:40|10697.07|10697.07|10695.94|10695.94|10697.07|10697.07|10695.94|10695.94|0
1643795880000|2022-02-02 09:58:00|10696.41|10696.41|10695.69|10695.69|10696.41|10696.41|10695.69|10695.69|0
1643795890000|2022-02-02 09:58:10|10695.22|10695.22|10695.82|10695.82|10695.82|10695.82|10695.22|10695.22|0
1643795900000|2022-02-02 09:58:20|10696.11|10696.11|10696.11|10696.11|10696.11|10696.11|10696.11|10696.11|0
1643795910000|2022-02-02 09:58:30|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|10697.23|0
1643795930000|2022-02-02 09:58:50|10698.17|10698.17|10698.75|10698.75|10698.75|10698.75|10698.17|10698.17|0
1643795950000|2022-02-02 09:59:10|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|0
1643795980000|2022-02-02 09:59:40|10700.04|10700.04|10701.64|10701.64|10701.64|10701.64|10700.04|10700.04|0
1643795990000|2022-02-02 09:59:50|10702.77|10702.77|10703.37|10703.37|10703.37|10703.37|10702.77|10702.77|0
1643796010000|2022-02-02 10:00:10|10701.18|10701.18|10697.96|10697.96|10701.18|10701.18|10696.36|10696.36|0
1643796020000|2022-02-02 10:00:20|10699.57|10699.57|10696.51|10696.51|10699.57|10699.57|10696.51|10696.51|0
1643796050000|2022-02-02 10:00:50|10695.06|10695.06|10695.06|10695.06|10695.06|10695.06|10695.06|10695.06|0
1643796060000|2022-02-02 10:01:00|10694.77|10694.77|10694.77|10694.77|10694.77|10694.77|10694.77|10694.77|0
1643796070000|2022-02-02 10:01:10|10694.17|10694.17|10691.91|10691.91|10694.17|10694.17|10691.91|10691.91|0
1643796120000|2022-02-02 10:02:00|10695.13|10695.13|10697.25|10697.25|10698.19|10698.19|10695.13|10695.13|0
1643796130000|2022-02-02 10:02:10|10698.42|10698.42|10698.42|10698.42|10698.42|10698.42|10698.42|10698.42|0
1643796180000|2022-02-02 10:03:00|10700.61|10700.61|10700.61|10700.61|10700.61|10700.61|10700.61|10700.61|0
1643796190000|2022-02-02 10:03:10|10700.32|10700.32|10700.32|10700.32|10700.32|10700.32|10700.32|10700.32|0
1643796220000|2022-02-02 10:03:40|10701.92|10701.92|10701.92|10701.92|10701.92|10701.92|10701.92|10701.92|0
1643796230000|2022-02-02 10:03:50|10703.33|10703.33|10703.33|10703.33|10703.33|10703.33|10703.33|10703.33|0
1643796240000|2022-02-02 10:04:00|10700.12|10700.12|10703.33|10703.33|10703.33|10703.33|10700.12|10700.12|0
1643796260000|2022-02-02 10:04:20|10703.91|10703.91|10703.19|10703.19|10703.91|10703.91|10703.19|10703.19|0
1643796270000|2022-02-02 10:04:30|10702.09|10702.09|10702.09|10702.09|10702.09|10702.09|10702.09|10702.09|0
1643796300000|2022-02-02 10:05:00|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|0
1643796360000|2022-02-02 10:06:00|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|0
1643796410000|2022-02-02 10:06:50|10705.05|10705.05|10711.48|10711.48|10711.48|10711.48|10705.05|10705.05|0
1643796430000|2022-02-02 10:07:10|10711.77|10711.77|10712.93|10712.93|10712.93|10712.93|10711.77|10711.77|0
1643796440000|2022-02-02 10:07:20|10714.03|10714.03|10714.03|10714.03|10714.03|10714.03|10714.03|10714.03|0
1643796470000|2022-02-02 10:07:50|10715.12|10715.12|10706.03|10706.03|10715.12|10715.12|10706.03|10706.03|0
1643796490000|2022-02-02 10:08:10|10705.45|10705.45|10705.16|10705.16|10705.45|10705.45|10705.16|10705.16|0
1643796500000|2022-02-02 10:08:20|10706.77|10706.77|10708.38|10708.38|10708.38|10708.38|10706.77|10706.77|0
1643796560000|2022-02-02 10:09:20|10703.55|10703.55|10708.38|10708.38|10708.38|10708.38|10703.55|10703.55|0
1643796650000|2022-02-02 10:10:50|10705.16|10705.16|10705.16|10705.16|10705.16|10705.16|10705.16|10705.16|0
1643796700000|2022-02-02 10:11:40|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|0
1643796720000|2022-02-02 10:12:00|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|0
1643796730000|2022-02-02 10:12:10|10700.72|10700.72|10699.11|10699.11|10700.72|10700.72|10699.11|10699.11|0
1643796780000|2022-02-02 10:13:00|10698.82|10698.82|10699.11|10699.11|10699.11|10699.11|10698.82|10698.82|0
1643796790000|2022-02-02 10:13:10|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|0
1643796800000|2022-02-02 10:13:20|10697.66|10697.66|10697.66|10697.66|10697.66|10697.66|10697.66|10697.66|0
1643796820000|2022-02-02 10:13:40|10697.37|10697.37|10697.37|10697.37|10697.37|10697.37|10697.37|10697.37|0
1643796830000|2022-02-02 10:13:50|10694.15|10694.15|10693.12|10693.12|10694.73|10694.73|10693.12|10693.12|0
1643796860000|2022-02-02 10:14:20|10691.52|10691.52|10689.64|10689.64|10691.52|10691.52|10689.64|10689.64|0
1643796910000|2022-02-02 10:15:10|10688.44|10688.44|10686.83|10686.83|10688.44|10688.44|10686.83|10686.83|0
1643796970000|2022-02-02 10:16:10|10687.77|10687.77|10687.77|10687.77|10687.77|10687.77|10687.77|10687.77|0
1643797000000|2022-02-02 10:16:40|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|0
1643797030000|2022-02-02 10:17:10|10686.32|10686.32|10686.32|10686.32|10686.32|10686.32|10686.32|10686.32|0
1643797070000|2022-02-02 10:17:50|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|0
1643797090000|2022-02-02 10:18:10|10685.74|10685.74|10685.74|10685.74|10685.74|10685.74|10685.74|10685.74|0
1643797110000|2022-02-02 10:18:30|10680.44|10680.44|10682.05|10682.05|10683.66|10683.66|10680.44|10680.44|0
1643797120000|2022-02-02 10:18:40|10681.47|10681.47|10681.47|10681.47|10681.47|10681.47|10681.47|10681.47|0
1643797130000|2022-02-02 10:18:50|10678.25|10678.25|10676.07|10676.07|10678.25|10678.25|10676.07|10676.07|0
1643797140000|2022-02-02 10:19:00|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|0
1643797160000|2022-02-02 10:19:20|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|0
1643797170000|2022-02-02 10:19:30|10678.71|10678.71|10677.58|10677.58|10678.71|10678.71|10677.58|10677.58|0
1643797180000|2022-02-02 10:19:40|10676.49|10676.49|10676.49|10676.49|10676.49|10676.49|10676.49|10676.49|0
1643797190000|2022-02-02 10:19:50|10676.2|10676.2|10675.1|10675.1|10676.2|10676.2|10675.1|10675.1|0
1643797230000|2022-02-02 10:20:30|10676.56|10676.56|10676.56|10676.56|10676.56|10676.56|10676.56|10676.56|0
1643797280000|2022-02-02 10:21:20|10677.65|10677.65|10677.65|10677.65|10677.65|10677.65|10677.65|10677.65|0
1643797290000|2022-02-02 10:21:30|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|0
1643797320000|2022-02-02 10:22:00|10679.04|10679.04|10679.04|10679.04|10679.04|10679.04|10679.04|10679.04|0
1643797410000|2022-02-02 10:23:30|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|0
1643797600000|2022-02-02 10:26:40|10680.05|10680.05|10680.05|10680.05|10680.05|10680.05|10680.05|10680.05|0
1643797610000|2022-02-02 10:26:50|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|0
1643797690000|2022-02-02 10:28:10|10682.76|10682.76|10684.37|10684.37|10684.37|10684.37|10681.15|10681.15|0
1643797700000|2022-02-02 10:28:20|10684.83|10684.83|10685.13|10685.13|10685.13|10685.13|10684.83|10684.83|0
1643797710000|2022-02-02 10:28:30|10683.52|10683.52|10683.52|10683.52|10683.52|10683.52|10683.52|10683.52|0
1643797720000|2022-02-02 10:28:40|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|0
1643797730000|2022-02-02 10:28:50|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|0
1643797760000|2022-02-02 10:29:20|10683.81|10683.81|10682.68|10682.68|10683.81|10683.81|10682.68|10682.68|0
1643797770000|2022-02-02 10:29:30|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|0
1643797800000|2022-02-02 10:30:00|10682.65|10682.65|10682.65|10682.65|10682.65|10682.65|10682.65|10682.65|0
1643797810000|2022-02-02 10:30:10|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|0
1643797830000|2022-02-02 10:30:30|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|0
1643797880000|2022-02-02 10:31:20|10681.98|10681.98|10680.88|10680.88|10681.98|10681.98|10680.88|10680.88|0
1643797890000|2022-02-02 10:31:30|10679.95|10679.95|10679.95|10679.95|10679.95|10679.95|10679.95|10679.95|0
1643797910000|2022-02-02 10:31:50|10679.22|10679.22|10679.22|10679.22|10679.22|10679.22|10679.22|10679.22|0
1643797920000|2022-02-02 10:32:00|10680.83|10680.83|10680.83|10680.83|10680.83|10680.83|10680.83|10680.83|0
1643797940000|2022-02-02 10:32:20|10679.96|10679.96|10679.96|10679.96|10679.96|10679.96|10679.96|10679.96|0
1643797950000|2022-02-02 10:32:30|10678.35|10678.35|10678.35|10678.35|10678.35|10678.35|10678.35|10678.35|0
1643797970000|2022-02-02 10:32:50|10676.74|10676.74|10676.74|10676.74|10676.74|10676.74|10676.74|10676.74|0
1643797980000|2022-02-02 10:33:00|10675.13|10675.13|10671.7|10671.7|10675.13|10675.13|10671.7|10671.7|0
1643798010000|2022-02-02 10:33:30|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|10670.6|0
1643798020000|2022-02-02 10:33:40|10670.02|10670.02|10672.73|10672.73|10672.73|10672.73|10670.02|10670.02|0
1643798030000|2022-02-02 10:33:50|10672|10672|10671.27|10671.27|10672|10672|10671.27|10671.27|0
1643798040000|2022-02-02 10:34:00|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|0
1643798080000|2022-02-02 10:34:40|10670.33|10670.33|10670.33|10670.33|10670.33|10670.33|10670.33|10670.33|0
1643798090000|2022-02-02 10:34:50|10671.43|10671.43|10671.43|10671.43|10671.43|10671.43|10671.43|10671.43|0
1643798110000|2022-02-02 10:35:10|10672.88|10672.88|10672.88|10672.88|10672.88|10672.88|10672.88|10672.88|0
1643798120000|2022-02-02 10:35:20|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|0
1643798140000|2022-02-02 10:35:40|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|0
1643798180000|2022-02-02 10:36:20|10677.04|10677.04|10677.04|10677.04|10677.04|10677.04|10677.04|10677.04|0
1643798210000|2022-02-02 10:36:50|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|0
1643798230000|2022-02-02 10:37:10|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|0
1643798260000|2022-02-02 10:37:40|10680.73|10680.73|10681.31|10681.31|10681.31|10681.31|10680.73|10680.73|0
1643798270000|2022-02-02 10:37:50|10681.89|10681.89|10682.47|10682.47|10682.47|10682.47|10681.89|10681.89|0
1643798280000|2022-02-02 10:38:00|10683.05|10683.05|10683.05|10683.05|10683.05|10683.05|10683.05|10683.05|0
1643798290000|2022-02-02 10:38:10|10682.18|10682.18|10682.18|10682.18|10682.18|10682.18|10682.18|10682.18|0
1643798310000|2022-02-02 10:38:30|10678.96|10678.96|10678.96|10678.96|10678.96|10678.96|10678.96|10678.96|0
1643798320000|2022-02-02 10:38:40|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|0
1643798350000|2022-02-02 10:39:10|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|10681.04|0
1643798360000|2022-02-02 10:39:20|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|0
1643798380000|2022-02-02 10:39:40|10676.21|10676.21|10676.21|10676.21|10676.21|10676.21|10676.21|10676.21|0
1643798390000|2022-02-02 10:39:50|10674.6|10674.6|10676.21|10676.21|10676.21|10676.21|10674.6|10674.6|0
1643798440000|2022-02-02 10:40:40|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|10677.82|0
1643798480000|2022-02-02 10:41:20|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|10677.35|0
1643798540000|2022-02-02 10:42:20|10678.96|10678.96|10683.78|10683.78|10683.78|10683.78|10678.96|10678.96|0
1643798570000|2022-02-02 10:42:50|10682.18|10682.18|10683.78|10683.78|10683.78|10683.78|10682.18|10682.18|0
1643798610000|2022-02-02 10:43:30|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|0
1643798630000|2022-02-02 10:43:50|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|0
1643798640000|2022-02-02 10:44:00|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|0
1643798660000|2022-02-02 10:44:20|10682.86|10682.86|10683.33|10683.33|10683.33|10683.33|10682.86|10682.86|0
1643798700000|2022-02-02 10:45:00|10682.23|10682.23|10681.77|10681.77|10682.23|10682.23|10681.77|10681.77|0
1643798710000|2022-02-02 10:45:10|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|10681.3|0
1643798730000|2022-02-02 10:45:30|10682.02|10682.02|10682.02|10682.02|10682.02|10682.02|10682.02|10682.02|0
1643798750000|2022-02-02 10:45:50|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|10680.57|0
1643798760000|2022-02-02 10:46:00|10682.76|10682.76|10682.76|10682.76|10682.76|10682.76|10682.76|10682.76|0
1643798790000|2022-02-02 10:46:30|10681.15|10681.15|10682.76|10682.76|10682.76|10682.76|10681.15|10681.15|0
1643798800000|2022-02-02 10:46:40|10680.57|10680.57|10680.1|10680.1|10680.57|10680.57|10680.1|10680.1|0
1643798820000|2022-02-02 10:47:00|10680.7|10680.7|10680.7|10680.7|10680.7|10680.7|10680.7|10680.7|0
1643798830000|2022-02-02 10:47:10|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|0
1643798880000|2022-02-02 10:48:00|10682.6|10682.6|10682.6|10682.6|10682.6|10682.6|10682.6|10682.6|0
1643798900000|2022-02-02 10:48:20|10683.18|10683.18|10682.89|10682.89|10683.18|10683.18|10682.89|10682.89|0
1643798950000|2022-02-02 10:49:10|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|10680.34|0
1643799000000|2022-02-02 10:50:00|10678.93|10678.93|10680.54|10680.54|10680.54|10680.54|10678.93|10678.93|0
1643799020000|2022-02-02 10:50:20|10679.66|10679.66|10679.66|10679.66|10679.66|10679.66|10679.66|10679.66|0
1643799110000|2022-02-02 10:51:50|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|0
1643799150000|2022-02-02 10:52:30|10683.39|10683.39|10683.39|10683.39|10683.39|10683.39|10683.39|10683.39|0
1643799160000|2022-02-02 10:52:40|10684.33|10684.33|10684.33|10684.33|10684.33|10684.33|10684.33|10684.33|0
1643799170000|2022-02-02 10:52:50|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|0
1643799180000|2022-02-02 10:53:00|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|0
1643799190000|2022-02-02 10:53:10|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|0
1643799200000|2022-02-02 10:53:20|10688.61|10688.61|10688.61|10688.61|10688.61|10688.61|10688.61|10688.61|0
1643799250000|2022-02-02 10:54:10|10687.49|10687.49|10688.61|10688.61|10688.61|10688.61|10687.49|10687.49|0
1643799290000|2022-02-02 10:54:50|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|0
1643799350000|2022-02-02 10:55:50|10690.87|10690.87|10690.87|10690.87|10690.87|10690.87|10690.87|10690.87|0
1643799400000|2022-02-02 10:56:40|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|0
1643799450000|2022-02-02 10:57:30|10688.16|10688.16|10688.16|10688.16|10688.16|10688.16|10688.16|10688.16|0
1643799470000|2022-02-02 10:57:50|10688.45|10688.45|10691.67|10691.67|10691.67|10691.67|10688.45|10688.45|0
1643799480000|2022-02-02 10:58:00|10693.28|10693.28|10694.4|10694.4|10694.4|10694.4|10693.28|10693.28|0
1643799500000|2022-02-02 10:58:20|10694.87|10694.87|10695.34|10695.34|10695.34|10695.34|10694.87|10694.87|0
1643799510000|2022-02-02 10:58:30|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|0
1643799540000|2022-02-02 10:59:00|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|0
1643799550000|2022-02-02 10:59:10|10698|10698|10698|10698|10698|10698|10698|10698|0
1643799580000|2022-02-02 10:59:40|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|0
1643799600000|2022-02-02 11:00:00|10698.48|10698.48|10698.48|10698.48|10698.48|10698.48|10698.48|10698.48|0
1643799650000|2022-02-02 11:00:50|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|0
1643799660000|2022-02-02 11:01:00|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|10696.39|0
1643799700000|2022-02-02 11:01:40|10695.67|10695.67|10695.67|10695.67|10695.67|10695.67|10695.67|10695.67|0
1643799720000|2022-02-02 11:02:00|10698.88|10698.88|10697.27|10697.27|10698.88|10698.88|10697.27|10697.27|0
1643799730000|2022-02-02 11:02:10|10698.88|10698.88|10698.88|10698.88|10698.88|10698.88|10698.88|10698.88|0
1643799740000|2022-02-02 11:02:20|10699.35|10699.35|10699.35|10699.35|10699.35|10699.35|10699.35|10699.35|0
1643799760000|2022-02-02 11:02:40|10705.78|10705.78|10706.51|10706.51|10706.51|10706.51|10705.78|10705.78|0
1643799790000|2022-02-02 11:03:10|10704.9|10704.9|10704.9|10704.9|10704.9|10704.9|10704.9|10704.9|0
1643799810000|2022-02-02 11:03:30|10704.43|10704.43|10704.43|10704.43|10704.43|10704.43|10704.43|10704.43|0
1643799820000|2022-02-02 11:03:40|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|0
1643799840000|2022-02-02 11:04:00|10706.62|10706.62|10707.72|10707.72|10707.72|10707.72|10706.62|10706.62|0
1643799920000|2022-02-02 11:05:20|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|0
1643799930000|2022-02-02 11:05:30|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|0
1643799940000|2022-02-02 11:05:40|10706.31|10706.31|10707.25|10707.25|10707.25|10707.25|10706.31|10706.31|0
1643799960000|2022-02-02 11:06:00|10706.16|10706.16|10706.16|10706.16|10706.16|10706.16|10706.16|10706.16|0
1643799980000|2022-02-02 11:06:20|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|0
1643800000000|2022-02-02 11:06:40|10702.47|10702.47|10701.27|10701.27|10702.47|10702.47|10701.27|10701.27|0
1643800030000|2022-02-02 11:07:10|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|10702.47|0
1643800060000|2022-02-02 11:07:40|10703.2|10703.2|10704.39|10704.39|10704.39|10704.39|10703.2|10703.2|0
1643800280000|2022-02-02 11:11:20|10702.79|10702.79|10702.79|10702.79|10702.79|10702.79|10702.79|10702.79|0
1643800290000|2022-02-02 11:11:30|10704.39|10704.39|10706|10706|10706|10706|10704.39|10704.39|0
1643800300000|2022-02-02 11:11:40|10707.61|10707.61|10707.61|10707.61|10707.61|10707.61|10707.61|10707.61|0
1643800370000|2022-02-02 11:12:50|10709.22|10709.22|10706|10706|10709.22|10709.22|10706|10706|0
1643800410000|2022-02-02 11:13:30|10704.55|10704.55|10703.09|10703.09|10704.55|10704.55|10703.09|10703.09|0
1643800430000|2022-02-02 11:13:50|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|0
1643800440000|2022-02-02 11:14:00|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|0
1643800480000|2022-02-02 11:14:40|10706.38|10706.38|10706.38|10706.38|10706.38|10706.38|10706.38|10706.38|0
1643800490000|2022-02-02 11:14:50|10704.19|10704.19|10704.19|10704.19|10704.19|10704.19|10704.19|10704.19|0
1643800500000|2022-02-02 11:15:00|10705.79|10705.79|10707.4|10707.4|10707.4|10707.4|10705.79|10705.79|0
1643800510000|2022-02-02 11:15:10|10708.56|10708.56|10710.17|10710.17|10710.17|10710.17|10708.56|10708.56|0
1643800530000|2022-02-02 11:15:30|10711.11|10711.11|10711.11|10711.11|10711.11|10711.11|10711.11|10711.11|0
1643800540000|2022-02-02 11:15:40|10711.58|10711.58|10711.58|10711.58|10711.58|10711.58|10711.58|10711.58|0
1643800580000|2022-02-02 11:16:20|10711.29|10711.29|10711.29|10711.29|10711.29|10711.29|10711.29|10711.29|0
1643800590000|2022-02-02 11:16:30|10710.82|10710.82|10710.82|10710.82|10710.82|10710.82|10710.82|10710.82|0
1643800640000|2022-02-02 11:17:20|10711.29|10711.29|10711.29|10711.29|10711.29|10711.29|10711.29|10711.29|0
1643800650000|2022-02-02 11:17:30|10713.47|10713.47|10712.74|10712.74|10713.47|10713.47|10712.74|10712.74|0
1643800670000|2022-02-02 11:17:50|10713.33|10713.33|10713.47|10713.47|10713.47|10713.47|10712.74|10712.74|0
1643800680000|2022-02-02 11:18:00|10715.66|10715.66|10716.53|10716.53|10716.53|10716.53|10715.66|10715.66|0
1643800750000|2022-02-02 11:19:10|10714.93|10714.93|10714.93|10714.93|10714.93|10714.93|10714.93|10714.93|0
1643800760000|2022-02-02 11:19:20|10714.2|10714.2|10715.29|10715.29|10715.29|10715.29|10714.2|10714.2|0
1643800790000|2022-02-02 11:19:50|10716.39|10716.39|10719.35|10719.35|10719.35|10719.35|10715.66|10715.66|0
1643800810000|2022-02-02 11:20:10|10718.88|10718.88|10718.88|10718.88|10718.88|10718.88|10718.88|10718.88|0
1643800840000|2022-02-02 11:20:40|10720.48|10720.48|10721.89|10721.89|10721.89|10721.89|10720.48|10720.48|0
1643800860000|2022-02-02 11:21:00|10720.48|10720.48|10720.48|10720.48|10720.48|10720.48|10720.48|10720.48|0
1643800870000|2022-02-02 11:21:10|10722.09|10722.09|10722.09|10722.09|10722.09|10722.09|10722.09|10722.09|0
1643800930000|2022-02-02 11:22:10|10721.37|10721.37|10721.37|10721.37|10721.37|10721.37|10721.37|10721.37|0
1643800980000|2022-02-02 11:23:00|10722.97|10722.97|10724|10724|10726.19|10726.19|10722.97|10722.97|0
1643801030000|2022-02-02 11:23:50|10725.09|10725.09|10725.09|10725.09|10725.09|10725.09|10725.09|10725.09|0
1643801050000|2022-02-02 11:24:10|10726.19|10726.19|10727.6|10727.6|10727.6|10727.6|10726.19|10726.19|0
1643801080000|2022-02-02 11:24:40|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|0
1643801150000|2022-02-02 11:25:50|10729.42|10729.42|10722.05|10722.05|10729.42|10729.42|10722.05|10722.05|0
1643801160000|2022-02-02 11:26:00|10720.44|10720.44|10716.22|10716.22|10720.44|10720.44|10716.22|10716.22|0
1643801170000|2022-02-02 11:26:10|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|0
1643801200000|2022-02-02 11:26:40|10716.42|10716.42|10717.83|10717.83|10717.83|10717.83|10716.42|10716.42|0
1643801220000|2022-02-02 11:27:00|10718.12|10718.12|10718.12|10718.12|10718.12|10718.12|10718.12|10718.12|0
1643801270000|2022-02-02 11:27:50|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|0
1643801280000|2022-02-02 11:28:00|10718.52|10718.52|10718.52|10718.52|10718.52|10718.52|10718.52|10718.52|0
1643801330000|2022-02-02 11:28:50|10718.81|10718.81|10717.71|10717.71|10718.81|10718.81|10717.71|10717.71|0
1643801340000|2022-02-02 11:29:00|10718.65|10718.65|10719.75|10719.75|10719.75|10719.75|10718.65|10718.65|0
1643801350000|2022-02-02 11:29:10|10720.22|10720.22|10721.16|10721.16|10721.16|10721.16|10720.22|10720.22|0
1643801370000|2022-02-02 11:29:30|10722.03|10722.03|10722.03|10722.03|10722.03|10722.03|10722.03|10722.03|0
1643801390000|2022-02-02 11:29:50|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|0
1643801400000|2022-02-02 11:30:00|10721.3|10721.3|10721.3|10721.3|10721.3|10721.3|10721.3|10721.3|0
1643801410000|2022-02-02 11:30:10|10721.77|10721.77|10721.77|10721.77|10721.77|10721.77|10721.77|10721.77|0
1643801420000|2022-02-02 11:30:20|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|0
1643801460000|2022-02-02 11:31:00|10720.74|10720.74|10718.66|10718.66|10720.74|10720.74|10718.66|10718.66|0
1643801490000|2022-02-02 11:31:30|10715.45|10715.45|10715.45|10715.45|10715.45|10715.45|10715.45|10715.45|0
1643801500000|2022-02-02 11:31:40|10718.66|10718.66|10718.66|10718.66|10718.66|10718.66|10718.66|10718.66|0
1643801530000|2022-02-02 11:32:10|10720.27|10720.27|10720.27|10720.27|10720.27|10720.27|10720.27|10720.27|0
1643801550000|2022-02-02 11:32:30|10721.88|10721.88|10721.3|10721.3|10721.88|10721.88|10721.3|10721.3|0
1643801560000|2022-02-02 11:32:40|10722.91|10722.91|10721.77|10721.77|10722.91|10722.91|10721.3|10721.3|0
1643801570000|2022-02-02 11:32:50|10720.16|10720.16|10720.16|10720.16|10720.16|10720.16|10720.16|10720.16|0
1643801590000|2022-02-02 11:33:10|10720.63|10720.63|10720.63|10720.63|10720.63|10720.63|10720.63|10720.63|0
1643801600000|2022-02-02 11:33:20|10719.9|10719.9|10719.9|10719.9|10719.9|10719.9|10719.9|10719.9|0
1643801620000|2022-02-02 11:33:40|10720.77|10720.77|10720.77|10720.77|10720.77|10720.77|10720.48|10720.48|0
1643801630000|2022-02-02 11:33:50|10720.3|10720.3|10720.3|10720.3|10720.3|10720.3|10720.3|10720.3|0
1643801640000|2022-02-02 11:34:00|10719.21|10719.21|10719.21|10719.21|10719.21|10719.21|10719.21|10719.21|0
1643801700000|2022-02-02 11:35:00|10718.27|10718.27|10719.88|10719.88|10719.88|10719.88|10718.27|10718.27|0
1643801710000|2022-02-02 11:35:10|10721.49|10721.49|10722.42|10722.42|10722.42|10722.42|10721.49|10721.49|0
1643801720000|2022-02-02 11:35:20|10724.03|10724.03|10725.64|10725.64|10725.64|10725.64|10724.03|10724.03|0
1643801730000|2022-02-02 11:35:30|10722.42|10722.42|10722.42|10722.42|10722.42|10722.42|10722.42|10722.42|0
1643801760000|2022-02-02 11:36:00|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|0
1643801780000|2022-02-02 11:36:20|10726.37|10726.37|10725.64|10725.64|10727.82|10727.82|10725.64|10725.64|0
1643801790000|2022-02-02 11:36:30|10727.82|10727.82|10726.37|10726.37|10727.82|10727.82|10726.37|10726.37|0
1643801800000|2022-02-02 11:36:40|10726.84|10726.84|10726.84|10726.84|10726.84|10726.84|10726.84|10726.84|0
1643801810000|2022-02-02 11:36:50|10727.93|10727.93|10727.93|10727.93|10727.93|10727.93|10727.93|10727.93|0
1643801850000|2022-02-02 11:37:30|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|0
1643801860000|2022-02-02 11:37:40|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|0
1643801870000|2022-02-02 11:37:50|10731.89|10731.89|10731.89|10731.89|10731.89|10731.89|10731.89|10731.89|0
1643801910000|2022-02-02 11:38:30|10728.88|10728.88|10728.88|10728.88|10730.48|10730.48|10727.27|10727.27|0
1643801940000|2022-02-02 11:39:00|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|10730.48|0
1643801960000|2022-02-02 11:39:20|10729.39|10729.39|10731|10731|10731|10731|10729.39|10729.39|0
1643801980000|2022-02-02 11:39:40|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|0
1643801990000|2022-02-02 11:39:50|10727.78|10727.78|10727.78|10727.78|10727.78|10727.78|10726.17|10726.17|0
1643802000000|2022-02-02 11:40:00|10729.39|10729.39|10728.81|10728.81|10729.39|10729.39|10728.81|10728.81|0
1643802010000|2022-02-02 11:40:10|10727.2|10727.2|10727.2|10727.2|10728.81|10728.81|10727.2|10727.2|0
1643802030000|2022-02-02 11:40:30|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|10723.98|0
1643802040000|2022-02-02 11:40:40|10722.38|10722.38|10716.97|10716.97|10722.38|10722.38|10716.97|10716.97|0
1643802060000|2022-02-02 11:41:00|10721.79|10721.79|10721.79|10721.79|10721.79|10721.79|10721.79|10721.79|0
1643802080000|2022-02-02 11:41:20|10720.19|10720.19|10720.19|10720.19|10720.19|10720.19|10720.19|10720.19|0
1643802090000|2022-02-02 11:41:30|10718.58|10718.58|10718.58|10718.58|10718.58|10718.58|10718.58|10718.58|0
1643802100000|2022-02-02 11:41:40|10716.97|10716.97|10716.97|10716.97|10716.97|10716.97|10716.97|10716.97|0
1643802110000|2022-02-02 11:41:50|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|0
1643802130000|2022-02-02 11:42:10|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|0
1643802240000|2022-02-02 11:44:00|10713.28|10713.28|10713.28|10713.28|10713.28|10713.28|10713.28|10713.28|0
1643802280000|2022-02-02 11:44:40|10714.89|10714.89|10714.89|10714.89|10714.89|10714.89|10714.89|10714.89|0
1643802300000|2022-02-02 11:45:00|10716.05|10716.05|10716.05|10716.05|10716.05|10716.05|10716.05|10716.05|0
1643802310000|2022-02-02 11:45:10|10717.66|10717.66|10717.66|10717.66|10717.66|10717.66|10717.66|10717.66|0
1643802330000|2022-02-02 11:45:30|10716.93|10716.93|10716.2|10716.2|10716.93|10716.93|10716.2|10716.2|0
1643802340000|2022-02-02 11:45:40|10715.11|10715.11|10713.17|10713.17|10715.11|10715.11|10711.89|10711.89|0
1643802360000|2022-02-02 11:46:00|10712.08|10712.08|10712.08|10712.08|10712.08|10712.08|10712.08|10712.08|0
1643802400000|2022-02-02 11:46:40|10710.98|10710.98|10710.98|10710.98|10710.98|10710.98|10710.98|10710.98|0
1643802410000|2022-02-02 11:46:50|10709.89|10709.89|10709.89|10709.89|10709.89|10709.89|10709.89|10709.89|0
1643802420000|2022-02-02 11:47:00|10707.7|10707.7|10707.7|10707.7|10707.7|10707.7|10707.7|10707.7|0
1643802480000|2022-02-02 11:48:00|10706.6|10706.6|10705.51|10705.51|10706.6|10706.6|10705.51|10705.51|0
1643802570000|2022-02-02 11:49:30|10704.41|10704.41|10707.63|10707.63|10707.63|10707.63|10704.41|10704.41|0
1643802600000|2022-02-02 11:50:00|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10705.55|10705.55|0
1643802630000|2022-02-02 11:50:30|10704.92|10704.92|10704.92|10704.92|10704.92|10704.92|10704.92|10704.92|0
1643802640000|2022-02-02 11:50:40|10703.32|10703.32|10706.38|10706.38|10706.38|10706.38|10703.32|10703.32|0
1643802700000|2022-02-02 11:51:40|10706.67|10706.67|10706.67|10706.67|10706.67|10706.67|10706.67|10706.67|0
1643802790000|2022-02-02 11:53:10|10708.28|10708.28|10710.36|10710.36|10710.36|10710.36|10708.28|10708.28|0
1643802820000|2022-02-02 11:53:40|10709.63|10709.63|10709.63|10709.63|10709.63|10709.63|10709.63|10709.63|0
1643802940000|2022-02-02 11:55:40|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|10709.92|0
1643802970000|2022-02-02 11:56:10|10706.7|10706.7|10707.84|10707.84|10708.31|10708.31|10706.7|10706.7|0
1643802980000|2022-02-02 11:56:20|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|0
1643802990000|2022-02-02 11:56:30|10705.62|10705.62|10705.62|10705.62|10705.62|10705.62|10705.62|10705.62|0
1643803000000|2022-02-02 11:56:40|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|10706.75|0
1643803040000|2022-02-02 11:57:20|10708.35|10708.35|10708.35|10708.35|10708.35|10708.35|10708.35|10708.35|0
1643803070000|2022-02-02 11:57:50|10709.96|10709.96|10709.96|10709.96|10709.96|10709.96|10709.96|10709.96|0
1643803130000|2022-02-02 11:58:50|10708.87|10708.87|10709.81|10709.81|10709.81|10709.81|10708.87|10708.87|0
1643803140000|2022-02-02 11:59:00|10710.28|10710.28|10710.28|10710.28|10710.28|10710.28|10710.28|10710.28|0
1643803170000|2022-02-02 11:59:30|10710.75|10710.75|10710.75|10710.75|10710.75|10710.75|10710.75|10710.75|0
1643803180000|2022-02-02 11:59:40|10710.16|10710.16|10710.16|10710.16|10710.16|10710.16|10710.16|10710.16|0
1643803190000|2022-02-02 11:59:50|10709.07|10709.07|10709.07|10709.07|10709.07|10709.07|10709.07|10709.07|0
1643803200000|2022-02-02 12:00:00|10710.16|10710.16|10717.43|10717.43|10718.01|10718.01|10710.16|10710.16|0
1643803270000|2022-02-02 12:01:10|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|0
1643803320000|2022-02-02 12:02:00|10717.43|10717.43|10717.43|10717.43|10717.43|10717.43|10717.43|10717.43|0
1643803350000|2022-02-02 12:02:30|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|0
1643803380000|2022-02-02 12:03:00|10714.72|10714.72|10714.72|10714.72|10714.72|10714.72|10714.72|10714.72|0
1643803440000|2022-02-02 12:04:00|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|10715.82|0
1643803450000|2022-02-02 12:04:10|10717.43|10717.43|10719.5|10719.5|10719.5|10719.5|10717.43|10717.43|0
1643803460000|2022-02-02 12:04:20|10719.97|10719.97|10720.7|10720.7|10720.7|10720.7|10719.97|10719.97|0
1643803500000|2022-02-02 12:05:00|10718.62|10718.62|10720.74|10720.74|10721.84|10721.84|10718.62|10718.62|0
1643803540000|2022-02-02 12:05:40|10719.14|10719.14|10719.14|10719.14|10719.14|10719.14|10719.14|10719.14|0
1643803560000|2022-02-02 12:06:00|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|10720.74|0
1643803600000|2022-02-02 12:06:40|10719.65|10719.65|10719.65|10719.65|10719.65|10719.65|10719.65|10719.65|0
1643803620000|2022-02-02 12:07:00|10719.05|10719.05|10719.05|10719.05|10719.05|10719.05|10719.05|10719.05|0
1643803790000|2022-02-02 12:09:50|10714.15|10714.15|10710.94|10710.94|10714.15|10714.15|10710.94|10710.94|0
1643803800000|2022-02-02 12:10:00|10709.33|10709.33|10712.55|10712.55|10712.55|10712.55|10709.33|10709.33|0
1643803830000|2022-02-02 12:10:30|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|0
1643803900000|2022-02-02 12:11:40|10711.67|10711.67|10711.67|10711.67|10711.67|10711.67|10711.67|10711.67|0
1643804000000|2022-02-02 12:13:20|10710.94|10710.94|10710.94|10710.94|10710.94|10710.94|10710.22|10710.22|0
1643804080000|2022-02-02 12:14:40|10710.36|10710.36|10710.36|10710.36|10710.36|10710.36|10710.36|10710.36|0
1643804100000|2022-02-02 12:15:00|10710.83|10710.83|10710.36|10710.36|10710.83|10710.83|10710.36|10710.36|0
1643804120000|2022-02-02 12:15:20|10711.97|10711.97|10711.97|10711.97|10711.97|10711.97|10711.97|10711.97|0
1643804130000|2022-02-02 12:15:30|10710.88|10710.88|10710.88|10710.88|10710.88|10710.88|10710.88|10710.88|0
1643804140000|2022-02-02 12:15:40|10710.15|10710.15|10710.88|10710.88|10710.88|10710.88|10710.15|10710.15|0
1643804150000|2022-02-02 12:15:50|10709.27|10709.27|10709.27|10709.27|10709.27|10709.27|10709.27|10709.27|0
1643804180000|2022-02-02 12:16:20|10709.56|10709.56|10709.56|10709.56|10709.56|10709.56|10709.56|10709.56|0
1643804240000|2022-02-02 12:17:20|10707.95|10707.95|10701.52|10701.52|10707.95|10707.95|10701.52|10701.52|0
1643804260000|2022-02-02 12:17:40|10701.05|10701.05|10704.26|10704.26|10704.26|10704.26|10701.05|10701.05|0
1643804310000|2022-02-02 12:18:30|10702.81|10702.81|10702.81|10702.81|10702.81|10702.81|10702.81|10702.81|0
1643804450000|2022-02-02 12:20:50|10703.75|10703.75|10703.46|10703.46|10703.75|10703.75|10703.46|10703.46|0
1643804470000|2022-02-02 12:21:10|10701.85|10701.85|10700.44|10700.44|10701.85|10701.85|10700.44|10700.44|0
1643804490000|2022-02-02 12:21:30|10701.17|10701.17|10701.17|10701.17|10701.17|10701.17|10701.17|10701.17|0
1643804510000|2022-02-02 12:21:50|10700.07|10700.07|10698.98|10698.98|10700.07|10700.07|10698.98|10698.98|0
1643804520000|2022-02-02 12:22:00|10700.07|10700.07|10700.07|10700.07|10700.07|10700.07|10698.98|10698.98|0
1643804610000|2022-02-02 12:23:30|10700.8|10700.8|10699.19|10699.19|10700.8|10700.8|10699.19|10699.19|0
1643804620000|2022-02-02 12:23:40|10698.9|10698.9|10698.61|10698.61|10698.9|10698.9|10698.61|10698.61|0
1643804700000|2022-02-02 12:25:00|10698.9|10698.9|10698.9|10698.9|10698.9|10698.9|10698.9|10698.9|0
1643804710000|2022-02-02 12:25:10|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|0
1643804720000|2022-02-02 12:25:20|10697.87|10697.87|10697.4|10697.4|10697.87|10697.87|10697.4|10697.4|0
1643804730000|2022-02-02 12:25:30|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|0
1643804770000|2022-02-02 12:26:10|10693.7|10693.7|10694.79|10694.79|10694.79|10694.79|10693.7|10693.7|0
1643804800000|2022-02-02 12:26:40|10697.34|10697.34|10697.34|10697.34|10697.34|10697.34|10697.34|10697.34|0
1643804820000|2022-02-02 12:27:00|10696.76|10696.76|10695.66|10695.66|10696.76|10696.76|10695.66|10695.66|0
1643804910000|2022-02-02 12:28:30|10696.95|10696.95|10696.95|10696.95|10696.95|10696.95|10696.95|10696.95|0
1643804970000|2022-02-02 12:29:30|10695.85|10695.85|10695.85|10695.85|10695.85|10695.85|10695.85|10695.85|0
1643804990000|2022-02-02 12:29:50|10692.63|10692.63|10693.73|10693.73|10693.73|10693.73|10692.63|10692.63|0
1643805000000|2022-02-02 12:30:00|10692.63|10692.63|10692.16|10692.16|10692.63|10692.63|10692.16|10692.16|0
1643805010000|2022-02-02 12:30:10|10691.44|10691.44|10690.71|10690.71|10691.44|10691.44|10690.71|10690.71|0
1643805060000|2022-02-02 12:31:00|10689.58|10689.58|10688.49|10688.49|10689.58|10689.58|10688.49|10688.49|0
1643805090000|2022-02-02 12:31:30|10689.21|10689.21|10688.61|10688.61|10689.21|10689.21|10688.61|10688.61|0
1643805110000|2022-02-02 12:31:50|10687.01|10687.01|10687.01|10687.01|10687.01|10687.01|10687.01|10687.01|0
1643805120000|2022-02-02 12:32:00|10691.83|10691.83|10690.22|10690.22|10691.83|10691.83|10690.22|10690.22|0
1643805140000|2022-02-02 12:32:20|10687.01|10687.01|10687.01|10687.01|10687.01|10687.01|10687.01|10687.01|0
1643805170000|2022-02-02 12:32:50|10685.4|10685.4|10680.57|10680.57|10685.4|10685.4|10680.57|10680.57|0
1643805190000|2022-02-02 12:33:10|10679.7|10679.7|10680.44|10680.44|10681.02|10681.02|10679.41|10679.41|0
1643805200000|2022-02-02 12:33:20|10679.03|10679.03|10675.53|10675.53|10679.03|10679.03|10675.53|10675.53|0
1643805220000|2022-02-02 12:33:40|10674.88|10674.88|10674.88|10674.88|10674.88|10674.88|10674.88|10674.88|0
1643805230000|2022-02-02 12:33:50|10678.1|10678.1|10679.04|10679.04|10679.04|10679.04|10678.1|10678.1|0
1643805260000|2022-02-02 12:34:20|10677.63|10677.63|10677.63|10677.63|10677.63|10677.63|10677.63|10677.63|0
1643805410000|2022-02-02 12:36:50|10678.36|10678.36|10678.36|10678.36|10678.36|10678.36|10678.36|10678.36|0
1643805450000|2022-02-02 12:37:30|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|0
1643805460000|2022-02-02 12:37:40|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|0
1643805520000|2022-02-02 12:38:40|10675.78|10675.78|10680.41|10680.41|10680.41|10680.41|10675.78|10675.78|0
1643805530000|2022-02-02 12:38:50|10679.94|10679.94|10677.75|10677.75|10679.94|10679.94|10677.75|10677.75|0
1643805540000|2022-02-02 12:39:00|10678.84|10678.84|10679.31|10679.31|10679.31|10679.31|10678.84|10678.84|0
1643805590000|2022-02-02 12:39:50|10679.78|10679.78|10679.78|10679.78|10679.78|10679.78|10679.78|10679.78|0
1643805640000|2022-02-02 12:40:40|10681.39|10681.39|10681.39|10681.39|10681.39|10681.39|10681.39|10681.39|0
1643805670000|2022-02-02 12:41:10|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|0
1643805700000|2022-02-02 12:41:40|10680.06|10680.06|10679.34|10679.34|10680.06|10680.06|10679.34|10679.34|0
1643805720000|2022-02-02 12:42:00|10678.61|10678.61|10678.61|10678.61|10678.61|10678.61|10678.61|10678.61|0
1643805740000|2022-02-02 12:42:20|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|10680.22|0
1643805800000|2022-02-02 12:43:20|10679.06|10679.06|10679.35|10679.35|10679.35|10679.35|10679.06|10679.06|0
1643805810000|2022-02-02 12:43:30|10678.62|10678.62|10677.89|10677.89|10678.62|10678.62|10677.89|10677.89|0
1643805840000|2022-02-02 12:44:00|10677.6|10677.6|10677.6|10677.6|10677.6|10677.6|10677.6|10677.6|0
1643805850000|2022-02-02 12:44:10|10679.21|10679.21|10679.21|10679.21|10679.21|10679.21|10679.21|10679.21|0
1643805870000|2022-02-02 12:44:30|10678.11|10678.11|10679.21|10679.21|10679.21|10679.21|10678.11|10678.11|0
1643805890000|2022-02-02 12:44:50|10678.27|10678.27|10678.27|10678.27|10678.27|10678.27|10678.27|10678.27|0
1643805910000|2022-02-02 12:45:10|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|0
1643805940000|2022-02-02 12:45:40|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|10675.93|0
1643805950000|2022-02-02 12:45:50|10677.03|10677.03|10677.03|10677.03|10677.03|10677.03|10677.03|10677.03|0
1643805960000|2022-02-02 12:46:00|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|10675.42|0
1643805970000|2022-02-02 12:46:10|10674.33|10674.33|10675.05|10675.05|10675.05|10675.05|10674.33|10674.33|0
1643805980000|2022-02-02 12:46:20|10674.33|10674.33|10674.33|10674.33|10674.33|10674.33|10674.33|10674.33|0
1643806000000|2022-02-02 12:46:40|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|0
1643806030000|2022-02-02 12:47:10|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|0
1643806040000|2022-02-02 12:47:20|10675.52|10675.52|10674.07|10674.07|10675.52|10675.52|10674.07|10674.07|0
1643806060000|2022-02-02 12:47:40|10675.01|10675.01|10675.01|10675.01|10675.01|10675.01|10675.01|10675.01|0
1643806070000|2022-02-02 12:47:50|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|0
1643806080000|2022-02-02 12:48:00|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|0
1643806090000|2022-02-02 12:48:10|10676.46|10676.46|10680.1|10680.1|10680.1|10680.1|10676.46|10676.46|0
1643806100000|2022-02-02 12:48:20|10680.83|10680.83|10681.56|10681.56|10681.56|10681.56|10680.83|10680.83|0
1643806120000|2022-02-02 12:48:40|10680.69|10680.69|10680.69|10680.69|10680.69|10680.69|10680.69|10680.69|0
1643806140000|2022-02-02 12:49:00|10679.59|10679.59|10678.13|10678.13|10679.59|10679.59|10677.41|10677.41|0
1643806200000|2022-02-02 12:50:00|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|10677.67|0
1643806250000|2022-02-02 12:50:50|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|10678.39|0
1643806260000|2022-02-02 12:51:00|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|10679.12|0
1643806270000|2022-02-02 12:51:10|10679.85|10679.85|10679.85|10679.85|10679.85|10679.85|10679.85|10679.85|0
1643806320000|2022-02-02 12:52:00|10680.72|10680.72|10681.66|10681.66|10681.66|10681.66|10680.72|10680.72|0
1643806380000|2022-02-02 12:53:00|10680.05|10680.05|10680.05|10680.05|10680.05|10680.05|10680.05|10680.05|0
1643806400000|2022-02-02 12:53:20|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|0
1643806440000|2022-02-02 12:54:00|10679.79|10679.79|10679.06|10679.06|10679.79|10679.79|10679.06|10679.06|0
1643806520000|2022-02-02 12:55:20|10678.59|10678.59|10678.59|10678.59|10678.59|10678.59|10678.59|10678.59|0
1643806560000|2022-02-02 12:56:00|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|10677.72|0
1643806650000|2022-02-02 12:57:30|10678.82|10678.82|10679.91|10679.91|10679.91|10679.91|10678.82|10678.82|0
1643806720000|2022-02-02 12:58:40|10678.63|10678.63|10678.63|10678.63|10678.63|10678.63|10678.63|10678.63|0
1643806730000|2022-02-02 12:58:50|10680.71|10680.71|10682.32|10682.32|10682.32|10682.32|10680.71|10680.71|0
1643806740000|2022-02-02 12:59:00|10683.04|10683.04|10683.77|10683.77|10683.77|10683.77|10683.04|10683.04|0
1643806750000|2022-02-02 12:59:10|10682.16|10682.16|10682.16|10682.16|10682.16|10682.16|10682.16|10682.16|0
1643806800000|2022-02-02 13:00:00|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|10682.45|0
1643806850000|2022-02-02 13:00:50|10684.06|10684.06|10684.06|10684.06|10684.06|10684.06|10684.06|10684.06|0
1643806880000|2022-02-02 13:01:20|10683.48|10683.48|10683.48|10683.48|10683.48|10683.48|10683.48|10683.48|0
1643806930000|2022-02-02 13:02:10|10682.39|10682.39|10682.86|10682.86|10682.86|10682.86|10682.39|10682.39|0
1643806940000|2022-02-02 13:02:20|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|0
1643806970000|2022-02-02 13:02:50|10681.72|10681.72|10682.19|10682.19|10682.19|10682.19|10681.72|10681.72|0
1643806980000|2022-02-02 13:03:00|10681.72|10681.72|10680.4|10680.4|10681.72|10681.72|10680.11|10680.11|0
1643806990000|2022-02-02 13:03:10|10681.5|10681.5|10681.5|10681.5|10681.5|10681.5|10681.5|10681.5|0
1643807000000|2022-02-02 13:03:20|10681.03|10681.03|10681.03|10681.03|10681.03|10681.03|10681.03|10681.03|0
1643807070000|2022-02-02 13:04:30|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|0
1643807150000|2022-02-02 13:05:50|10680.87|10680.87|10680.87|10680.87|10680.87|10680.87|10680.87|10680.87|0
1643807160000|2022-02-02 13:06:00|10680.14|10680.14|10680.14|10680.14|10680.14|10680.14|10680.14|10680.14|0
1643807180000|2022-02-02 13:06:20|10682.49|10682.49|10682.49|10682.49|10682.49|10682.49|10682.49|10682.49|0
1643807200000|2022-02-02 13:06:40|10683.09|10683.09|10683.09|10683.09|10683.09|10683.09|10683.09|10683.09|0
1643807320000|2022-02-02 13:08:40|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|0
1643807370000|2022-02-02 13:09:30|10684.99|10684.99|10684.99|10684.99|10684.99|10684.99|10684.99|10684.99|0
1643807540000|2022-02-02 13:12:20|10683.58|10683.58|10683.29|10683.29|10683.58|10683.58|10683.29|10683.29|0
1643807550000|2022-02-02 13:12:30|10682.35|10682.35|10682.35|10682.35|10682.35|10682.35|10682.35|10682.35|0
1643807600000|2022-02-02 13:13:20|10684.43|10684.43|10686.04|10686.04|10686.04|10686.04|10684.43|10684.43|0
1643807610000|2022-02-02 13:13:30|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|0
1643807620000|2022-02-02 13:13:40|10688.81|10688.81|10691.89|10691.89|10691.89|10691.89|10688.81|10688.81|0
1643807640000|2022-02-02 13:14:00|10692.99|10692.99|10695.9|10695.9|10695.9|10695.9|10692.99|10692.99|0
1643807660000|2022-02-02 13:14:20|10695.43|10695.43|10694.49|10694.49|10695.43|10695.43|10694.49|10694.49|0
1643807700000|2022-02-02 13:15:00|10695.9|10695.9|10693.71|10693.71|10695.9|10695.9|10693.71|10693.71|0
1643807710000|2022-02-02 13:15:10|10694|10694|10694|10694|10694|10694|10694|10694|0
1643807720000|2022-02-02 13:15:20|10694.29|10694.29|10695.39|10695.39|10695.39|10695.39|10694.29|10694.29|0
1643807740000|2022-02-02 13:15:40|10695.68|10695.68|10694.74|10694.74|10695.68|10695.68|10694.74|10694.74|0
1643807750000|2022-02-02 13:15:50|10692.55|10692.55|10691.82|10691.82|10692.55|10692.55|10691.82|10691.82|0
1643807760000|2022-02-02 13:16:00|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|0
1643807770000|2022-02-02 13:16:10|10693.86|10693.86|10693.86|10693.86|10693.86|10693.86|10693.86|10693.86|0
1643807830000|2022-02-02 13:17:10|10693.39|10693.39|10694.48|10694.48|10694.48|10694.48|10693.39|10693.39|0
1643807860000|2022-02-02 13:17:40|10693.39|10693.39|10693.39|10693.39|10693.39|10693.39|10693.39|10693.39|0
1643807920000|2022-02-02 13:18:40|10692.45|10692.45|10692.45|10692.45|10692.45|10692.45|10692.45|10692.45|0
1643807950000|2022-02-02 13:19:10|10694.06|10694.06|10694.06|10694.06|10694.06|10694.06|10694.06|10694.06|0
1643808000000|2022-02-02 13:20:00|10695|10695|10695|10695|10695|10695|10695|10695|0
1643808020000|2022-02-02 13:20:20|10693.9|10693.9|10693.9|10693.9|10693.9|10693.9|10693.9|10693.9|0
1643808030000|2022-02-02 13:20:30|10694.37|10694.37|10694.84|10694.84|10694.84|10694.84|10694.37|10694.37|0
1643808060000|2022-02-02 13:21:00|10696.3|10696.3|10695.01|10695.01|10696.3|10696.3|10695.01|10695.01|0
1643808080000|2022-02-02 13:21:20|10693.4|10693.4|10691.8|10691.8|10693.4|10693.4|10691.8|10691.8|0
1643808140000|2022-02-02 13:22:20|10690.63|10690.63|10691.36|10691.36|10691.36|10691.36|10690.63|10690.63|0
1643808160000|2022-02-02 13:22:40|10690.72|10690.72|10691.71|10691.71|10691.71|10691.71|10690.43|10690.43|0
1643808340000|2022-02-02 13:25:40|10693.32|10693.32|10693.92|10693.92|10693.92|10693.92|10693.32|10693.32|0
1643808410000|2022-02-02 13:26:50|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|0
1643808420000|2022-02-02 13:27:00|10696.11|10696.11|10694.99|10694.99|10696.11|10696.11|10694.99|10694.99|0
1643808440000|2022-02-02 13:27:20|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|0
1643808470000|2022-02-02 13:27:50|10695.2|10695.2|10695.2|10695.2|10695.2|10695.2|10695.2|10695.2|0
1643808540000|2022-02-02 13:29:00|10696.07|10696.07|10696.07|10696.07|10696.07|10696.07|10696.07|10696.07|0
1643808570000|2022-02-02 13:29:30|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|0
1643808590000|2022-02-02 13:29:50|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|0
1643808600000|2022-02-02 13:30:00|10698.21|10698.21|10698.21|10698.21|10698.21|10698.21|10698.21|10698.21|0
1643808610000|2022-02-02 13:30:10|10697.27|10697.27|10698.21|10698.21|10698.21|10698.21|10697.27|10697.27|0
1643808630000|2022-02-02 13:30:30|10697.74|10697.74|10697.74|10697.74|10697.74|10697.74|10697.74|10697.74|0
1643808680000|2022-02-02 13:31:20|10699.2|10699.2|10699.93|10699.93|10699.93|10699.93|10699.2|10699.2|0
1643808690000|2022-02-02 13:31:30|10700.65|10700.65|10700.94|10700.94|10700.94|10700.94|10700.65|10700.65|0
1643808700000|2022-02-02 13:31:40|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|0
1643808750000|2022-02-02 13:32:30|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|0
1643808760000|2022-02-02 13:32:40|10702.4|10702.4|10700.79|10700.79|10702.4|10702.4|10700.79|10700.79|0
1643808800000|2022-02-02 13:33:20|10700.32|10700.32|10700.32|10700.32|10700.32|10700.32|10700.32|10700.32|0
1643808840000|2022-02-02 13:34:00|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|0
1643808870000|2022-02-02 13:34:30|10696.46|10696.46|10696.46|10696.46|10696.46|10696.46|10695.33|10695.33|0
1643808910000|2022-02-02 13:35:10|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|0
1643808990000|2022-02-02 13:36:30|10696.32|10696.32|10696.03|10696.03|10696.32|10696.32|10696.03|10696.03|0
1643809000000|2022-02-02 13:36:40|10696.97|10696.97|10697.43|10697.43|10697.43|10697.43|10696.97|10696.97|0
1643809010000|2022-02-02 13:36:50|10697.9|10697.9|10697.43|10697.43|10697.9|10697.9|10697.43|10697.43|0
1643809030000|2022-02-02 13:37:10|10698.16|10698.16|10698.45|10698.45|10698.45|10698.45|10698.16|10698.16|0
1643809040000|2022-02-02 13:37:20|10699.55|10699.55|10699.55|10699.55|10699.55|10699.55|10699.55|10699.55|0
1643809080000|2022-02-02 13:38:00|10700.64|10700.64|10701.16|10701.16|10701.74|10701.74|10700.64|10700.64|0
1643809090000|2022-02-02 13:38:10|10702.25|10702.25|10702.25|10702.25|10702.25|10702.25|10702.25|10702.25|0
1643809160000|2022-02-02 13:39:20|10703.35|10703.35|10703.35|10703.35|10703.35|10703.35|10703.35|10703.35|0
1643809180000|2022-02-02 13:39:40|10701.17|10701.17|10699.71|10699.71|10701.17|10701.17|10699.71|10699.71|0
1643809200000|2022-02-02 13:40:00|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|0
1643809240000|2022-02-02 13:40:40|10702.26|10702.26|10702.26|10702.26|10702.26|10702.26|10702.26|10702.26|0
1643809260000|2022-02-02 13:41:00|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|0
1643809280000|2022-02-02 13:41:20|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|0
1643809290000|2022-02-02 13:41:30|10700.08|10700.08|10700.08|10700.08|10701.53|10701.53|10700.08|10700.08|0
1643809300000|2022-02-02 13:41:40|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|10700.81|0
1643809390000|2022-02-02 13:43:10|10701.28|10701.28|10701.28|10701.28|10701.28|10701.28|10701.28|10701.28|0
1643809420000|2022-02-02 13:43:40|10700.98|10700.98|10700.98|10700.98|10700.98|10700.98|10700.98|10700.98|0
1643809430000|2022-02-02 13:43:50|10703.17|10703.17|10704.48|10704.48|10704.48|10704.48|10703.17|10703.17|0
1643809450000|2022-02-02 13:44:10|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|10702.29|0
1643809470000|2022-02-02 13:44:30|10701.19|10701.19|10700.72|10700.72|10701.19|10701.19|10700.72|10700.72|0
1643809500000|2022-02-02 13:45:00|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|0
1643809520000|2022-02-02 13:45:20|10700.75|10700.75|10700.75|10700.75|10700.75|10700.75|10700.75|10700.75|0
1643809550000|2022-02-02 13:45:50|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|10701.85|0
1643809600000|2022-02-02 13:46:40|10701.38|10701.38|10702.11|10702.11|10702.11|10702.11|10701.38|10701.38|0
1643809620000|2022-02-02 13:47:00|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|10703.2|0
1643809660000|2022-02-02 13:47:40|10702.07|10702.07|10703.2|10703.2|10703.2|10703.2|10702.07|10702.07|0
1643809700000|2022-02-02 13:48:20|10702.56|10702.56|10702.56|10702.56|10702.56|10702.56|10702.56|10702.56|0
1643809730000|2022-02-02 13:48:50|10703.65|10703.65|10703.65|10703.65|10703.65|10703.65|10703.65|10703.65|0
1643809780000|2022-02-02 13:49:40|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|0
1643809800000|2022-02-02 13:50:00|10701.11|10701.11|10701.11|10701.11|10701.11|10701.11|10701.11|10701.11|0
1643809820000|2022-02-02 13:50:20|10699.5|10699.5|10697.89|10697.89|10699.5|10699.5|10697.89|10697.89|0
1643809840000|2022-02-02 13:50:40|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|0
1643809860000|2022-02-02 13:51:00|10697.38|10697.38|10697.38|10697.38|10697.38|10697.38|10697.38|10697.38|0
1643809890000|2022-02-02 13:51:30|10695.5|10695.5|10695.5|10695.5|10695.5|10695.5|10695.5|10695.5|0
1643809950000|2022-02-02 13:52:30|10697.11|10697.11|10697.4|10697.4|10697.4|10697.4|10697.11|10697.11|0
1643809960000|2022-02-02 13:52:40|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|0
1643810110000|2022-02-02 13:55:10|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|0
1643810230000|2022-02-02 13:57:10|10698.45|10698.45|10697.98|10697.98|10698.45|10698.45|10697.98|10697.98|0
1643810240000|2022-02-02 13:57:20|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|0
1643810250000|2022-02-02 13:57:30|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|0
1643810290000|2022-02-02 13:58:10|10694.22|10694.22|10694.22|10694.22|10694.22|10694.22|10694.22|10694.22|0
1643810300000|2022-02-02 13:58:20|10691.01|10691.01|10692.14|10692.14|10692.61|10692.61|10691.01|10691.01|0
1643810310000|2022-02-02 13:58:30|10689.96|10689.96|10689.52|10689.52|10689.96|10689.96|10689.23|10689.23|0
1643810320000|2022-02-02 13:58:40|10688.8|10688.8|10688.8|10688.8|10688.8|10688.8|10688.8|10688.8|0
1643810350000|2022-02-02 13:59:10|10688.07|10688.07|10690.26|10690.26|10690.26|10690.26|10688.07|10688.07|0
1643810360000|2022-02-02 13:59:20|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|0
1643810400000|2022-02-02 14:00:00|10684.56|10684.56|10682.9|10682.9|10684.56|10684.56|10682.9|10682.9|0
1643810410000|2022-02-02 14:00:10|10682.61|10682.61|10682.61|10682.61|10682.61|10682.61|10682.61|10682.61|0
1643810450000|2022-02-02 14:00:50|10683.33|10683.33|10681.73|10681.73|10683.33|10683.33|10681.73|10681.73|0
1643810480000|2022-02-02 14:01:20|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|0
1643810500000|2022-02-02 14:01:40|10684.94|10684.94|10685.41|10685.41|10685.41|10685.41|10684.94|10684.94|0
1643810510000|2022-02-02 14:01:50|10686.87|10686.87|10685.41|10685.41|10686.87|10686.87|10685.41|10685.41|0
1643810520000|2022-02-02 14:02:00|10687.6|10687.6|10687.6|10687.6|10687.6|10687.6|10687.6|10687.6|0
1643810540000|2022-02-02 14:02:20|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|10687.13|0
1643810570000|2022-02-02 14:02:50|10685.8|10685.8|10685.8|10685.8|10685.8|10685.8|10685.8|10685.8|0
1643810610000|2022-02-02 14:03:30|10684.86|10684.86|10684.86|10684.86|10684.86|10684.86|10684.86|10684.86|0
1643810630000|2022-02-02 14:03:50|10683.92|10683.92|10684.39|10684.39|10684.39|10684.39|10683.92|10683.92|0
1643810710000|2022-02-02 14:05:10|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|0
1643810730000|2022-02-02 14:05:30|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|10681.26|0
1643810780000|2022-02-02 14:06:20|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|0
1643810830000|2022-02-02 14:07:10|10681.73|10681.73|10681.73|10681.73|10681.73|10681.73|10681.73|10681.73|0
1643810870000|2022-02-02 14:07:50|10680.32|10680.32|10681.93|10681.93|10683.54|10683.54|10680.32|10680.32|0
1643810920000|2022-02-02 14:08:40|10681.2|10681.2|10681.2|10681.2|10681.2|10681.2|10681.2|10681.2|0
1643810960000|2022-02-02 14:09:20|10681.67|10681.67|10681.67|10681.67|10681.67|10681.67|10681.67|10681.67|0
1643810980000|2022-02-02 14:09:40|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|10684.89|0
1643811000000|2022-02-02 14:10:00|10681.67|10681.67|10680.06|10680.06|10681.67|10681.67|10680.06|10680.06|0
1643811060000|2022-02-02 14:11:00|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|10680.79|0
1643811120000|2022-02-02 14:12:00|10682.98|10682.98|10686.8|10686.8|10686.8|10686.8|10682.98|10682.98|0
1643811130000|2022-02-02 14:12:10|10687.38|10687.38|10688.99|10688.99|10688.99|10688.99|10687.38|10687.38|0
1643811160000|2022-02-02 14:12:40|10687.87|10687.87|10687.87|10687.87|10687.87|10687.87|10687.87|10687.87|0
1643811180000|2022-02-02 14:13:00|10688.16|10688.16|10689.54|10689.54|10689.54|10689.54|10688.16|10688.16|0
1643811190000|2022-02-02 14:13:10|10691.15|10691.15|10691.15|10691.15|10691.15|10691.15|10691.15|10691.15|0
1643811210000|2022-02-02 14:13:30|10692.76|10692.76|10692.76|10692.76|10692.76|10692.76|10692.76|10692.76|0
1643811230000|2022-02-02 14:13:50|10693.96|10693.96|10696.46|10696.46|10696.46|10696.46|10693.96|10693.96|0
1643811280000|2022-02-02 14:14:40|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|0
1643811310000|2022-02-02 14:15:10|10691.64|10691.64|10691.64|10691.64|10691.64|10691.64|10691.64|10691.64|0
1643811320000|2022-02-02 14:15:20|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|0
1643811360000|2022-02-02 14:16:00|10691.46|10691.46|10691.46|10691.46|10691.46|10691.46|10691.46|10691.46|0
1643811420000|2022-02-02 14:17:00|10692.04|10692.04|10692.33|10692.33|10692.33|10692.33|10692.04|10692.04|0
1643811430000|2022-02-02 14:17:10|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|0
1643811480000|2022-02-02 14:18:00|10694.18|10694.18|10694.18|10694.18|10694.18|10694.18|10694.18|10694.18|0
1643811600000|2022-02-02 14:20:00|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|0
1643811610000|2022-02-02 14:20:10|10695.2|10695.2|10694.47|10694.47|10695.2|10695.2|10694.47|10694.47|0
1643811640000|2022-02-02 14:20:40|10694.76|10694.76|10698.27|10698.27|10698.27|10698.27|10694.76|10694.76|0
1643811660000|2022-02-02 14:21:00|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|0
1643811680000|2022-02-02 14:21:20|10700.16|10700.16|10703.37|10703.37|10703.37|10703.37|10700.16|10700.16|0
1643811690000|2022-02-02 14:21:30|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|0
1643811700000|2022-02-02 14:21:40|10705.27|10705.27|10705.27|10705.27|10705.27|10705.27|10705.27|10705.27|0
1643811740000|2022-02-02 14:22:20|10703.66|10703.66|10703.66|10703.66|10703.66|10703.66|10703.66|10703.66|0
1643811760000|2022-02-02 14:22:40|10704.79|10704.79|10705.26|10705.26|10705.26|10705.26|10704.79|10704.79|0
1643811780000|2022-02-02 14:23:00|10704.79|10704.79|10704.79|10704.79|10704.79|10704.79|10704.79|10704.79|0
1643811790000|2022-02-02 14:23:10|10703.18|10703.18|10699.24|10699.24|10703.18|10703.18|10699.24|10699.24|0
1643811810000|2022-02-02 14:23:30|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|0
1643811840000|2022-02-02 14:24:00|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|0
1643811930000|2022-02-02 14:25:30|10701.99|10701.99|10703.59|10703.59|10704.72|10704.72|10701.99|10701.99|0
1643811960000|2022-02-02 14:26:00|10705.78|10705.78|10705.78|10705.78|10705.78|10705.78|10705.78|10705.78|0
1643811970000|2022-02-02 14:26:10|10706.72|10706.72|10708.33|10708.33|10708.33|10708.33|10706.72|10706.72|0
1643812020000|2022-02-02 14:27:00|10709.43|10709.43|10712.56|10712.56|10712.56|10712.56|10709.43|10709.43|0
1643812030000|2022-02-02 14:27:10|10713.03|10713.03|10713.9|10713.9|10713.9|10713.9|10713.03|10713.03|0
1643812040000|2022-02-02 14:27:20|10714.19|10714.19|10714.48|10714.48|10714.48|10714.48|10714.19|10714.19|0
1643812060000|2022-02-02 14:27:40|10715.93|10715.93|10715.93|10715.93|10715.93|10715.93|10715.93|10715.93|0
1643812090000|2022-02-02 14:28:10|10715.46|10715.46|10716.19|10716.19|10716.19|10716.19|10715.46|10715.46|0
1643812100000|2022-02-02 14:28:20|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|10717.8|0
1643812110000|2022-02-02 14:28:30|10719.41|10719.41|10721.01|10721.01|10721.01|10721.01|10719.41|10719.41|0
1643812130000|2022-02-02 14:28:50|10721.74|10721.74|10722.32|10722.32|10722.32|10722.32|10721.74|10721.74|0
1643812140000|2022-02-02 14:29:00|10723.73|10723.73|10725.34|10725.34|10725.34|10725.34|10723.73|10723.73|0
1643812160000|2022-02-02 14:29:20|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|0
1643812190000|2022-02-02 14:29:50|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|10724.23|0
1643812200000|2022-02-02 14:30:00|10724.7|10724.7|10723.76|10723.76|10724.7|10724.7|10723.76|10723.76|0
1643812210000|2022-02-02 14:30:10|10725.37|10725.37|10727.45|10727.45|10727.45|10727.45|10725.37|10725.37|0
1643812220000|2022-02-02 14:30:20|10727.91|10727.91|10730.19|10730.19|10730.19|10730.19|10726.98|10726.98|0
1643812230000|2022-02-02 14:30:30|10730.77|10730.77|10728.44|10728.44|10730.77|10730.77|10726.83|10726.83|0
1643812240000|2022-02-02 14:30:40|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|0
1643812250000|2022-02-02 14:30:50|10728.44|10728.44|10728.44|10728.44|10728.44|10728.44|10728.44|10728.44|0
1643812260000|2022-02-02 14:31:00|10729.64|10729.64|10729.64|10729.64|10729.64|10729.64|10729.64|10729.64|0
1643812280000|2022-02-02 14:31:20|10728.77|10728.77|10728.77|10728.77|10728.77|10728.77|10728.77|10728.77|0
1643812290000|2022-02-02 14:31:30|10727.16|10727.16|10727.16|10727.16|10727.16|10727.16|10727.16|10727.16|0
1643812330000|2022-02-02 14:32:10|10726.03|10726.03|10726.03|10726.03|10726.03|10726.03|10726.03|10726.03|0
1643812340000|2022-02-02 14:32:20|10727.64|10727.64|10729.25|10729.25|10729.25|10729.25|10727.64|10727.64|0
1643812350000|2022-02-02 14:32:30|10730.86|10730.86|10730.86|10730.86|10730.86|10730.86|10730.86|10730.86|0
1643812360000|2022-02-02 14:32:40|10732.46|10732.46|10733.19|10733.19|10733.19|10733.19|10732.46|10732.46|0
1643812370000|2022-02-02 14:32:50|10731.58|10731.58|10731.58|10731.58|10731.58|10731.58|10731.58|10731.58|0
1643812390000|2022-02-02 14:33:10|10733.19|10733.19|10733.19|10733.19|10733.19|10733.19|10733.19|10733.19|0
1643812400000|2022-02-02 14:33:20|10732.72|10732.72|10732.72|10732.72|10732.72|10732.72|10732.72|10732.72|0
1643812430000|2022-02-02 14:33:50|10733.3|10733.3|10733.3|10733.3|10733.3|10733.3|10733.3|10733.3|0
1643812440000|2022-02-02 14:34:00|10734.91|10734.91|10734.91|10734.91|10734.91|10734.91|10734.91|10734.91|0
1643812460000|2022-02-02 14:34:20|10736.52|10736.52|10736.52|10736.52|10736.52|10736.52|10736.52|10736.52|0
1643812480000|2022-02-02 14:34:40|10738.13|10738.13|10738.6|10738.6|10738.6|10738.6|10738.13|10738.13|0
1643812490000|2022-02-02 14:34:50|10738.13|10738.13|10738.13|10738.13|10738.13|10738.13|10738.13|10738.13|0
1643812500000|2022-02-02 14:35:00|10739.73|10739.73|10738.13|10738.13|10739.73|10739.73|10738.13|10738.13|0
1643812510000|2022-02-02 14:35:10|10739.73|10739.73|10743.17|10743.17|10743.17|10743.17|10739.73|10739.73|0
1643812520000|2022-02-02 14:35:20|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|0
1643812540000|2022-02-02 14:35:40|10741.07|10741.07|10740.43|10740.43|10741.07|10741.07|10740.43|10740.43|0
1643812550000|2022-02-02 14:35:50|10739.33|10739.33|10739.33|10739.33|10739.33|10739.33|10739.33|10739.33|0
1643812560000|2022-02-02 14:36:00|10738.24|10738.24|10737.1|10737.1|10738.24|10738.24|10736.63|10736.63|0
1643812580000|2022-02-02 14:36:20|10738.24|10738.24|10738.24|10738.24|10738.24|10738.24|10738.24|10738.24|0
1643812590000|2022-02-02 14:36:30|10740.43|10740.43|10740.43|10740.43|10740.43|10740.43|10740.43|10740.43|0
1643812600000|2022-02-02 14:36:40|10742.04|10742.04|10744.77|10744.77|10744.77|10744.77|10742.04|10742.04|0
1643812620000|2022-02-02 14:37:00|10745.24|10745.24|10745.56|10745.56|10745.56|10745.56|10745.24|10745.24|0
1643812630000|2022-02-02 14:37:10|10743.95|10743.95|10747.17|10747.17|10747.17|10747.17|10743.95|10743.95|0
1643812720000|2022-02-02 14:38:40|10746.04|10746.04|10746.04|10746.04|10746.04|10746.04|10746.04|10746.04|0
1643812730000|2022-02-02 14:38:50|10745.57|10745.57|10745.57|10745.57|10745.57|10745.57|10745.57|10745.57|0
1643812740000|2022-02-02 14:39:00|10746.53|10746.53|10744.93|10744.93|10746.53|10746.53|10741.71|10741.71|0
1643812770000|2022-02-02 14:39:30|10743.83|10743.83|10741.13|10741.13|10743.83|10743.83|10741.13|10741.13|0
1643812780000|2022-02-02 14:39:40|10740.66|10740.66|10739.03|10739.03|10740.66|10740.66|10739.03|10739.03|0
1643812800000|2022-02-02 14:40:00|10738.3|10738.3|10736.38|10736.38|10739.4|10739.4|10736.38|10736.38|0
1643812810000|2022-02-02 14:40:10|10735.28|10735.28|10735.28|10735.28|10735.28|10735.28|10735.28|10735.28|0
1643812820000|2022-02-02 14:40:20|10732.07|10732.07|10730.44|10730.44|10732.07|10732.07|10730.44|10730.44|0
1643812830000|2022-02-02 14:40:30|10732.04|10732.04|10729.84|10729.84|10732.04|10732.04|10729.84|10729.84|0
1643812840000|2022-02-02 14:40:40|10729.11|10729.11|10730.35|10730.35|10730.35|10730.35|10729.11|10729.11|0
1643812850000|2022-02-02 14:40:50|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|0
1643812860000|2022-02-02 14:41:00|10733.57|10733.57|10733.77|10733.77|10733.77|10733.77|10732.16|10732.16|0
1643812870000|2022-02-02 14:41:10|10734.49|10734.49|10734.02|10734.02|10734.49|10734.49|10734.02|10734.02|0
1643812890000|2022-02-02 14:41:30|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|0
1643812900000|2022-02-02 14:41:40|10732.89|10732.89|10732.89|10732.89|10732.89|10732.89|10732.89|10732.89|0
1643812910000|2022-02-02 14:41:50|10731.48|10731.48|10729.56|10729.56|10731.48|10731.48|10729.56|10729.56|0
1643812920000|2022-02-02 14:42:00|10726.27|10726.27|10726.27|10726.27|10726.27|10726.27|10726.27|10726.27|0
1643812940000|2022-02-02 14:42:20|10724.66|10724.66|10724.66|10724.66|10724.66|10724.66|10724.66|10724.66|0
1643812960000|2022-02-02 14:42:40|10723.05|10723.05|10722.58|10722.58|10723.05|10723.05|10722.58|10722.58|0
1643812970000|2022-02-02 14:42:50|10720.39|10720.39|10720.39|10720.39|10720.39|10720.39|10720.39|10720.39|0
1643812990000|2022-02-02 14:43:10|10718.79|10718.79|10715.57|10715.57|10718.79|10718.79|10715.57|10715.57|0
1643813010000|2022-02-02 14:43:30|10714.84|10714.84|10714.84|10714.84|10714.84|10714.84|10714.84|10714.84|0
1643813020000|2022-02-02 14:43:40|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|0
1643813030000|2022-02-02 14:43:50|10713.68|10713.68|10704.03|10704.03|10713.68|10713.68|10704.03|10704.03|0
1643813040000|2022-02-02 14:44:00|10703.31|10703.31|10702|10702|10703.31|10703.31|10702|10702|0
1643813050000|2022-02-02 14:44:10|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|0
1643813060000|2022-02-02 14:44:20|10698.98|10698.98|10696.79|10696.79|10698.98|10698.98|10696.79|10696.79|0
1643813070000|2022-02-02 14:44:30|10698.4|10698.4|10697.93|10697.93|10698.4|10698.4|10697.93|10697.93|0
1643813080000|2022-02-02 14:44:40|10698.73|10698.73|10702.67|10702.67|10704.12|10704.12|10698.73|10698.73|0
1643813110000|2022-02-02 14:45:10|10701.06|10701.06|10698.04|10698.04|10701.06|10701.06|10698.04|10698.04|0
1643813130000|2022-02-02 14:45:30|10696.43|10696.43|10696.43|10696.43|10696.43|10696.43|10696.43|10696.43|0
1643813160000|2022-02-02 14:46:00|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|0
1643813170000|2022-02-02 14:46:10|10694.1|10694.1|10692|10692|10694.1|10694.1|10692|10692|0
1643813180000|2022-02-02 14:46:20|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|0
1643813190000|2022-02-02 14:46:30|10687.9|10687.9|10687.9|10687.9|10687.9|10687.9|10687.9|10687.9|0
1643813210000|2022-02-02 14:46:50|10686.29|10686.29|10684.69|10684.69|10686.29|10686.29|10684.69|10684.69|0
1643813220000|2022-02-02 14:47:00|10684.22|10684.22|10685.34|10685.34|10685.34|10685.34|10684.22|10684.22|0
1643813270000|2022-02-02 14:47:50|10684.87|10684.87|10685.74|10685.74|10685.74|10685.74|10684.87|10684.87|0
1643813300000|2022-02-02 14:48:20|10683.55|10683.55|10683.55|10683.55|10683.55|10683.55|10683.55|10683.55|0
1643813330000|2022-02-02 14:48:50|10684.65|10684.65|10685.12|10685.12|10685.12|10685.12|10684.65|10684.65|0
1643813340000|2022-02-02 14:49:00|10683.51|10683.51|10685.7|10685.7|10685.7|10685.7|10682.78|10682.78|0
1643813370000|2022-02-02 14:49:30|10686.8|10686.8|10686.8|10686.8|10686.8|10686.8|10686.8|10686.8|0
1643813380000|2022-02-02 14:49:40|10685.19|10685.19|10684.25|10684.25|10685.19|10685.19|10684.25|10684.25|0
1643813390000|2022-02-02 14:49:50|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|10682.64|0
1643813400000|2022-02-02 14:50:00|10684.25|10684.25|10689.54|10689.54|10689.54|10689.54|10684.25|10684.25|0
1643813470000|2022-02-02 14:51:10|10690.48|10690.48|10692.56|10692.56|10692.56|10692.56|10690.48|10690.48|0
1643813480000|2022-02-02 14:51:20|10693.29|10693.29|10695.19|10695.19|10695.19|10695.19|10692.19|10692.19|0
1643813490000|2022-02-02 14:51:30|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|0
1643813520000|2022-02-02 14:52:00|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|0
1643813550000|2022-02-02 14:52:30|10699.34|10699.34|10700.07|10700.07|10700.07|10700.07|10699.34|10699.34|0
1643813580000|2022-02-02 14:53:00|10698.46|10698.46|10697.52|10697.52|10698.46|10698.46|10697.52|10697.52|0
1643813620000|2022-02-02 14:53:40|10699.13|10699.13|10699.13|10699.13|10699.13|10699.13|10699.13|10699.13|0
1643813650000|2022-02-02 14:54:10|10695.91|10695.91|10695.91|10695.91|10695.91|10695.91|10695.91|10695.91|0
1643813740000|2022-02-02 14:55:40|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|10694.3|0
1643813760000|2022-02-02 14:56:00|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|0
1643813780000|2022-02-02 14:56:20|10691.54|10691.54|10691.25|10691.25|10691.83|10691.83|10691.25|10691.25|0
1643813790000|2022-02-02 14:56:30|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|0
1643813800000|2022-02-02 14:56:40|10691.02|10691.02|10691.02|10691.02|10691.02|10691.02|10691.02|10691.02|0
1643813820000|2022-02-02 14:57:00|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|10689.41|0
1643813830000|2022-02-02 14:57:10|10691.02|10691.02|10691.02|10691.02|10691.02|10691.02|10691.02|10691.02|0
1643813840000|2022-02-02 14:57:20|10689.89|10689.89|10690.38|10690.38|10690.38|10690.38|10687.64|10687.64|0
1643813850000|2022-02-02 14:57:30|10689.65|10689.65|10690.77|10690.77|10690.77|10690.77|10689.65|10689.65|0
1643813860000|2022-02-02 14:57:40|10690.05|10690.05|10690.05|10690.05|10690.05|10690.05|10690.05|10690.05|0
1643813870000|2022-02-02 14:57:50|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|0
1643813880000|2022-02-02 14:58:00|10690.05|10690.05|10692.24|10692.24|10692.24|10692.24|10690.05|10690.05|0
1643813940000|2022-02-02 14:59:00|10692.96|10692.96|10700.5|10700.5|10700.5|10700.5|10692.36|10692.36|0
1643813960000|2022-02-02 14:59:20|10698.9|10698.9|10698.3|10698.3|10698.9|10698.9|10698.3|10698.3|0
1643813970000|2022-02-02 14:59:30|10696.69|10696.69|10696.69|10696.69|10696.69|10696.69|10696.69|10696.69|0
1643814000000|2022-02-02 15:00:00|10695.96|10695.96|10697.06|10697.06|10697.06|10697.06|10695.96|10695.96|0
1643814010000|2022-02-02 15:00:10|10698.46|10698.46|10700.13|10700.13|10700.13|10700.13|10698.46|10698.46|0
1643814020000|2022-02-02 15:00:20|10700.6|10700.6|10700.6|10700.6|10700.6|10700.6|10700.6|10700.6|0
1643814060000|2022-02-02 15:01:00|10698.99|10698.99|10700.09|10700.09|10700.09|10700.09|10698.99|10698.99|0
1643814070000|2022-02-02 15:01:10|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|10700.38|0
1643814080000|2022-02-02 15:01:20|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|10698.77|0
1643814090000|2022-02-02 15:01:30|10701.99|10701.99|10705.2|10705.2|10705.2|10705.2|10701.99|10701.99|0
1643814100000|2022-02-02 15:01:40|10705.67|10705.67|10705.67|10705.67|10705.67|10705.67|10705.67|10705.67|0
1643814110000|2022-02-02 15:01:50|10706.8|10706.8|10708.29|10708.29|10708.29|10708.29|10706.8|10706.8|0
1643814130000|2022-02-02 15:02:10|10709.23|10709.23|10709.23|10709.23|10709.23|10709.23|10709.23|10709.23|0
1643814160000|2022-02-02 15:02:40|10708.1|10708.1|10706.97|10706.97|10708.1|10708.1|10706.97|10706.97|0
1643814240000|2022-02-02 15:04:00|10707.26|10707.26|10707.26|10707.26|10707.26|10707.26|10707.26|10707.26|0
1643814270000|2022-02-02 15:04:30|10706.79|10706.79|10702.42|10702.42|10706.79|10706.79|10702.42|10702.42|0
1643814280000|2022-02-02 15:04:40|10702.89|10702.89|10702.92|10702.92|10702.92|10702.92|10701.79|10701.79|0
1643814290000|2022-02-02 15:04:50|10703.39|10703.39|10703.39|10703.39|10703.39|10703.39|10703.39|10703.39|0
1643814370000|2022-02-02 15:06:10|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|0
1643814400000|2022-02-02 15:06:40|10706.09|10706.09|10706.09|10706.09|10706.09|10706.09|10706.09|10706.09|0
1643814420000|2022-02-02 15:07:00|10707.7|10707.7|10707.99|10707.99|10707.99|10707.99|10707.7|10707.7|0
1643814450000|2022-02-02 15:07:30|10708.46|10708.46|10713.46|10713.46|10713.46|10713.46|10708.46|10708.46|0
1643814480000|2022-02-02 15:08:00|10714.58|10714.58|10715.57|10715.57|10716.66|10716.66|10714.58|10714.58|0
1643814490000|2022-02-02 15:08:10|10716.69|10716.69|10716.69|10716.69|10716.69|10716.69|10716.69|10716.69|0
1643814510000|2022-02-02 15:08:30|10717.16|10717.16|10717.16|10717.16|10717.16|10717.16|10717.16|10717.16|0
1643814550000|2022-02-02 15:09:10|10717.45|10717.45|10720.55|10720.55|10720.55|10720.55|10717.45|10717.45|0
1643814560000|2022-02-02 15:09:20|10719.91|10719.91|10723.41|10723.41|10723.41|10723.41|10719.91|10719.91|0
1643814570000|2022-02-02 15:09:30|10724.01|10724.01|10724.65|10724.65|10724.65|10724.65|10724.01|10724.01|0
1643814600000|2022-02-02 15:10:00|10723.05|10723.05|10721.53|10721.53|10723.13|10723.13|10721.53|10721.53|0
1643814620000|2022-02-02 15:10:20|10720.59|10720.59|10720.59|10720.59|10720.59|10720.59|10720.59|10720.59|0
1643814630000|2022-02-02 15:10:30|10721.06|10721.06|10721.53|10721.53|10721.53|10721.53|10721.06|10721.06|0
1643814660000|2022-02-02 15:11:00|10722.25|10722.25|10722.25|10722.25|10722.25|10722.25|10722.25|10722.25|0
1643814670000|2022-02-02 15:11:10|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|0
1643814720000|2022-02-02 15:12:00|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|0
1643814740000|2022-02-02 15:12:20|10724.12|10724.12|10723.19|10723.19|10724.12|10724.12|10723.19|10723.19|0
1643814780000|2022-02-02 15:13:00|10724.31|10724.31|10724.31|10724.31|10724.31|10724.31|10724.31|10724.31|0
1643814800000|2022-02-02 15:13:20|10723.37|10723.37|10723.37|10723.37|10723.37|10723.37|10723.37|10723.37|0
1643814830000|2022-02-02 15:13:50|10723.97|10723.97|10723.97|10723.97|10723.97|10723.97|10723.97|10723.97|0
1643814840000|2022-02-02 15:14:00|10724.26|10724.26|10721.34|10721.34|10724.55|10724.55|10720.24|10720.24|0
1643814850000|2022-02-02 15:14:10|10719.73|10719.73|10721.92|10721.92|10721.92|10721.92|10719.73|10719.73|0
1643814860000|2022-02-02 15:14:20|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|0
1643814870000|2022-02-02 15:14:30|10722.37|10722.37|10722.37|10722.37|10722.37|10722.37|10722.37|10722.37|0
1643814900000|2022-02-02 15:15:00|10723.97|10723.97|10723.5|10723.5|10723.97|10723.97|10723.5|10723.5|0
1643814930000|2022-02-02 15:15:30|10726.21|10726.21|10726.21|10726.21|10726.21|10726.21|10726.21|10726.21|0
1643814970000|2022-02-02 15:16:10|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|0
1643814990000|2022-02-02 15:16:30|10727.22|10727.22|10727.22|10727.22|10727.22|10727.22|10727.22|10727.22|0
1643815000000|2022-02-02 15:16:40|10728.31|10728.31|10729.41|10729.41|10729.41|10729.41|10728.31|10728.31|0
1643815050000|2022-02-02 15:17:30|10729.88|10729.88|10729.88|10729.88|10729.88|10729.88|10729.88|10729.88|0
1643815060000|2022-02-02 15:17:40|10728.27|10728.27|10725.05|10725.05|10728.27|10728.27|10725.05|10725.05|0
1643815070000|2022-02-02 15:17:50|10724.32|10724.32|10725.05|10725.05|10725.05|10725.05|10724.32|10724.32|0
1643815080000|2022-02-02 15:18:00|10724.76|10724.76|10722.63|10722.63|10724.76|10724.76|10722.63|10722.63|0
1643815090000|2022-02-02 15:18:10|10723.72|10723.72|10720.5|10720.5|10723.72|10723.72|10720.5|10720.5|0
1643815100000|2022-02-02 15:18:20|10719.1|10719.1|10717.49|10717.49|10719.1|10719.1|10717.49|10717.49|0
1643815110000|2022-02-02 15:18:30|10716.91|10716.91|10714.2|10714.2|10716.91|10716.91|10714.2|10714.2|0
1643815130000|2022-02-02 15:18:50|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|0
1643815140000|2022-02-02 15:19:00|10713.69|10713.69|10714.16|10714.16|10714.16|10714.16|10713.69|10713.69|0
1643815160000|2022-02-02 15:19:20|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|0
1643815190000|2022-02-02 15:19:50|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|0
1643815210000|2022-02-02 15:20:10|10716.45|10716.45|10716.45|10716.45|10716.45|10716.45|10716.45|10716.45|0
1643815220000|2022-02-02 15:20:20|10716.92|10716.92|10716.92|10716.92|10716.92|10716.92|10716.92|10716.92|0
1643815260000|2022-02-02 15:21:00|10717.21|10717.21|10712.12|10712.12|10717.21|10717.21|10712.12|10712.12|0
1643815280000|2022-02-02 15:21:20|10710.51|10710.51|10710.51|10710.51|10710.51|10710.51|10710.51|10710.51|0
1643815300000|2022-02-02 15:21:40|10708.9|10708.9|10708.9|10708.9|10708.9|10708.9|10708.9|10708.9|0
1643815320000|2022-02-02 15:22:00|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|10707.29|0
1643815330000|2022-02-02 15:22:10|10710.51|10710.51|10708.23|10708.23|10710.51|10710.51|10708.23|10708.23|0
1643815350000|2022-02-02 15:22:30|10706.78|10706.78|10707.87|10707.87|10707.87|10707.87|10706.78|10706.78|0
1643815380000|2022-02-02 15:23:00|10706.26|10706.26|10706.26|10706.26|10706.26|10706.26|10706.26|10706.26|0
1643815390000|2022-02-02 15:23:10|10705.97|10705.97|10700.21|10700.21|10705.97|10705.97|10700.21|10700.21|0
1643815400000|2022-02-02 15:23:20|10699.11|10699.11|10702.33|10702.33|10702.33|10702.33|10699.11|10699.11|0
1643815410000|2022-02-02 15:23:30|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|0
1643815420000|2022-02-02 15:23:40|10702.33|10702.33|10702.33|10702.33|10702.33|10702.33|10702.33|10702.33|0
1643815450000|2022-02-02 15:24:10|10701.2|10701.2|10700.73|10700.73|10701.2|10701.2|10700.73|10700.73|0
1643815510000|2022-02-02 15:25:10|10701.2|10701.2|10701.67|10701.67|10701.67|10701.67|10701.2|10701.2|0
1643815530000|2022-02-02 15:25:30|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|0
1643815550000|2022-02-02 15:25:50|10699.19|10699.19|10698.54|10698.54|10699.19|10699.19|10698.54|10698.54|0
1643815560000|2022-02-02 15:26:00|10700.15|10700.15|10703.37|10703.37|10703.37|10703.37|10700.15|10700.15|0
1643815590000|2022-02-02 15:26:30|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|10703.84|0
1643815600000|2022-02-02 15:26:40|10702.71|10702.71|10704.32|10704.32|10704.32|10704.32|10702.71|10702.71|0
1643815610000|2022-02-02 15:26:50|10701.1|10701.1|10700.22|10700.22|10701.1|10701.1|10699.49|10699.49|0
1643815630000|2022-02-02 15:27:10|10699.75|10699.75|10699.02|10699.02|10699.75|10699.75|10699.02|10699.02|0
1643815640000|2022-02-02 15:27:20|10698.44|10698.44|10697.86|10697.86|10698.44|10698.44|10697.86|10697.86|0
1643815670000|2022-02-02 15:27:50|10698.96|10698.96|10698.96|10698.96|10698.96|10698.96|10698.96|10698.96|0
1643815680000|2022-02-02 15:28:00|10699.43|10699.43|10701.98|10701.98|10701.98|10701.98|10699.43|10699.43|0
1643815710000|2022-02-02 15:28:30|10702.7|10702.7|10702.7|10702.7|10702.7|10702.7|10702.7|10702.7|0
1643815720000|2022-02-02 15:28:40|10703.28|10703.28|10703.28|10703.28|10704.01|10704.01|10703.28|10703.28|0
1643815730000|2022-02-02 15:28:50|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|0
1643815790000|2022-02-02 15:29:50|10704.3|10704.3|10703.83|10703.83|10704.3|10704.3|10703.36|10703.36|0
1643815900000|2022-02-02 15:31:40|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|0
1643815920000|2022-02-02 15:32:00|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|0
1643815960000|2022-02-02 15:32:40|10702.38|10702.38|10702.38|10702.38|10702.38|10702.38|10702.38|10702.38|0
1643816020000|2022-02-02 15:33:40|10700.77|10700.77|10700.77|10700.77|10700.77|10700.77|10700.77|10700.77|0
1643816040000|2022-02-02 15:34:00|10703.99|10703.99|10705.6|10705.6|10705.6|10705.6|10703.99|10703.99|0
1643816090000|2022-02-02 15:34:50|10708.81|10708.81|10708.81|10708.81|10708.81|10708.81|10708.81|10708.81|0
1643816100000|2022-02-02 15:35:00|10706.62|10706.62|10706.62|10706.62|10706.62|10706.62|10706.62|10706.62|0
1643816120000|2022-02-02 15:35:20|10701.8|10701.8|10701.8|10701.8|10701.8|10701.8|10701.8|10701.8|0
1643816140000|2022-02-02 15:35:40|10700.93|10700.93|10699.17|10699.17|10701.22|10701.22|10698.37|10698.37|0
1643816160000|2022-02-02 15:36:00|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|0
1643816170000|2022-02-02 15:36:10|10698.81|10698.81|10699.28|10699.28|10699.28|10699.28|10698.81|10698.81|0
1643816180000|2022-02-02 15:36:20|10698.99|10698.99|10697.43|10697.43|10698.99|10698.99|10697.43|10697.43|0
1643816190000|2022-02-02 15:36:30|10695.82|10695.82|10692.6|10692.6|10695.82|10695.82|10692.6|10692.6|0
1643816200000|2022-02-02 15:36:40|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|0
1643816230000|2022-02-02 15:37:10|10694.86|10694.86|10694.86|10694.86|10694.86|10694.86|10694.86|10694.86|0
1643816240000|2022-02-02 15:37:20|10694.13|10694.13|10694.13|10694.13|10694.13|10694.13|10694.13|10694.13|0
1643816260000|2022-02-02 15:37:40|10695.01|10695.01|10696.1|10696.1|10696.1|10696.1|10695.01|10695.01|0
1643816270000|2022-02-02 15:37:50|10697.2|10697.2|10697.2|10697.2|10697.2|10697.2|10697.2|10697.2|0
1643816280000|2022-02-02 15:38:00|10697.67|10697.67|10698.13|10698.13|10698.13|10698.13|10697.67|10697.67|0
1643816290000|2022-02-02 15:38:10|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|0
1643816340000|2022-02-02 15:39:00|10698.49|10698.49|10698.49|10698.49|10698.49|10698.49|10698.49|10698.49|0
1643816370000|2022-02-02 15:39:30|10698.79|10698.79|10697.18|10697.18|10698.79|10698.79|10697.18|10697.18|0
1643816400000|2022-02-02 15:40:00|10697.47|10697.47|10697.47|10697.47|10697.47|10697.47|10697.47|10697.47|0
1643816440000|2022-02-02 15:40:40|10698.56|10698.56|10699.66|10699.66|10699.66|10699.66|10698.56|10698.56|0
1643816460000|2022-02-02 15:41:00|10698.56|10698.56|10698.56|10698.56|10698.56|10698.56|10698.56|10698.56|0
1643816470000|2022-02-02 15:41:10|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|0
1643816480000|2022-02-02 15:41:20|10701.78|10701.78|10701.78|10701.78|10701.78|10701.78|10701.78|10701.78|0
1643816490000|2022-02-02 15:41:30|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|0
1643816500000|2022-02-02 15:41:40|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|10705.17|0
1643816520000|2022-02-02 15:42:00|10705.9|10705.9|10705.46|10705.46|10705.9|10705.9|10705.17|10705.17|0
1643816580000|2022-02-02 15:43:00|10706.92|10706.92|10707.21|10707.21|10707.21|10707.21|10706.92|10706.92|0
1643816590000|2022-02-02 15:43:10|10707.94|10707.94|10709.86|10709.86|10709.86|10709.86|10707.94|10707.94|0
1643816600000|2022-02-02 15:43:20|10710.96|10710.96|10710.96|10710.96|10710.96|10710.96|10710.96|10710.96|0
1643816630000|2022-02-02 15:43:50|10711.43|10711.43|10711.43|10711.43|10711.43|10711.43|10711.43|10711.43|0
1643816640000|2022-02-02 15:44:00|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|0
1643816660000|2022-02-02 15:44:20|10711.86|10711.86|10712.15|10712.15|10712.15|10712.15|10711.86|10711.86|0
1643816730000|2022-02-02 15:45:30|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|0
1643816760000|2022-02-02 15:46:00|10713.75|10713.75|10714.39|10714.39|10714.39|10714.39|10713.75|10713.75|0
1643816770000|2022-02-02 15:46:10|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|0
1643816800000|2022-02-02 15:46:40|10718.34|10718.34|10718.34|10718.34|10718.34|10718.34|10718.34|10718.34|0
1643816850000|2022-02-02 15:47:30|10718.81|10718.81|10716.88|10716.88|10718.81|10718.81|10716.88|10716.88|0
1643816860000|2022-02-02 15:47:40|10716.59|10716.59|10712.62|10712.62|10716.59|10716.59|10712.62|10712.62|0
1643816870000|2022-02-02 15:47:50|10714.22|10714.22|10714.22|10714.22|10714.22|10714.22|10714.22|10714.22|0
1643816880000|2022-02-02 15:48:00|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|0
1643816910000|2022-02-02 15:48:30|10713.79|10713.79|10715.98|10715.98|10715.98|10715.98|10713.79|10713.79|0
1643816930000|2022-02-02 15:48:50|10714.88|10714.88|10714.88|10714.88|10714.88|10714.88|10714.88|10714.88|0
1643816940000|2022-02-02 15:49:00|10715.98|10715.98|10718.68|10718.68|10718.68|10718.68|10715.98|10715.98|0
1643816950000|2022-02-02 15:49:10|10720.29|10720.29|10720.29|10720.29|10720.29|10720.29|10720.29|10720.29|0
1643817000000|2022-02-02 15:50:00|10721.42|10721.42|10723.08|10723.08|10723.08|10723.08|10721.42|10721.42|0
1643817030000|2022-02-02 15:50:30|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|10723.55|0
1643817050000|2022-02-02 15:50:50|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|0
1643817070000|2022-02-02 15:51:10|10723.81|10723.81|10723.81|10723.81|10723.81|10723.81|10723.81|10723.81|0
1643817090000|2022-02-02 15:51:30|10722.71|10722.71|10724.75|10724.75|10724.75|10724.75|10722.71|10722.71|0
1643817120000|2022-02-02 15:52:00|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|0
1643817140000|2022-02-02 15:52:20|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|0
1643817170000|2022-02-02 15:52:50|10723.77|10723.77|10723.48|10723.48|10723.77|10723.77|10723.48|10723.48|0
1643817180000|2022-02-02 15:53:00|10724.35|10724.35|10722.96|10722.96|10724.35|10724.35|10722.96|10722.96|0
1643817190000|2022-02-02 15:53:10|10722.49|10722.49|10722.02|10722.02|10722.49|10722.49|10722.02|10722.02|0
1643817200000|2022-02-02 15:53:20|10721.15|10721.15|10721.15|10721.15|10721.15|10721.15|10721.15|10721.15|0
1643817220000|2022-02-02 15:53:40|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|10721.62|0
1643817230000|2022-02-02 15:53:50|10720.53|10720.53|10719.8|10719.8|10720.53|10720.53|10719.8|10719.8|0
1643817240000|2022-02-02 15:54:00|10719.07|10719.07|10715.85|10715.85|10719.07|10719.07|10715.85|10715.85|0
1643817300000|2022-02-02 15:55:00|10716.14|10716.14|10716.14|10716.14|10716.14|10716.14|10716.14|10716.14|0
1643817330000|2022-02-02 15:55:30|10712.93|10712.93|10712.93|10712.93|10712.93|10712.93|10712.93|10712.93|0
1643817340000|2022-02-02 15:55:40|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|0
1643817350000|2022-02-02 15:55:50|10710.59|10710.59|10711.32|10711.32|10711.32|10711.32|10710.59|10710.59|0
1643817360000|2022-02-02 15:56:00|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|0
1643817370000|2022-02-02 15:56:10|10708.62|10708.62|10706.84|10706.84|10708.62|10708.62|10706.84|10706.84|0
1643817380000|2022-02-02 15:56:20|10705.74|10705.74|10705.37|10705.37|10706.09|10706.09|10705.37|10705.37|0
1643817390000|2022-02-02 15:56:30|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|0
1643817420000|2022-02-02 15:57:00|10705.08|10705.08|10705.37|10705.37|10705.37|10705.37|10705.08|10705.08|0
1643817440000|2022-02-02 15:57:20|10706.09|10706.09|10706.09|10706.09|10706.09|10706.09|10706.09|10706.09|0
1643817450000|2022-02-02 15:57:30|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|0
1643817460000|2022-02-02 15:57:40|10705.66|10705.66|10705.66|10705.66|10705.66|10705.66|10705.66|10705.66|0
1643817470000|2022-02-02 15:57:50|10706.13|10706.13|10706.13|10706.13|10706.13|10706.13|10706.13|10706.13|0
1643817480000|2022-02-02 15:58:00|10707.74|10707.74|10712.47|10712.47|10712.47|10712.47|10707.74|10707.74|0
1643817500000|2022-02-02 15:58:20|10712|10712|10712|10712|10712|10712|10712|10712|0
1643817540000|2022-02-02 15:59:00|10711.42|10711.42|10711.42|10711.42|10711.42|10711.42|10711.42|10711.42|0
1643817570000|2022-02-02 15:59:30|10709.81|10709.81|10709.81|10709.81|10709.81|10709.81|10709.81|10709.81|0
1643817620000|2022-02-02 16:00:20|10710.54|10710.54|10710.54|10710.54|10710.54|10710.54|10710.54|10710.54|0
1643817660000|2022-02-02 16:01:00|10708.93|10708.93|10708.93|10708.93|10708.93|10708.93|10708.93|10708.93|0
1643817670000|2022-02-02 16:01:10|10708.46|10708.46|10708.46|10708.46|10708.46|10708.46|10708.46|10708.46|0
1643817700000|2022-02-02 16:01:40|10709.19|10709.19|10709.19|10709.19|10709.19|10709.19|10709.19|10709.19|0
1643817720000|2022-02-02 16:02:00|10708.46|10708.46|10705.25|10705.25|10708.46|10708.46|10705.25|10705.25|0
1643817730000|2022-02-02 16:02:10|10704.78|10704.78|10705.51|10705.51|10705.51|10705.51|10704.78|10704.78|0
1643817780000|2022-02-02 16:03:00|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|0
1643817800000|2022-02-02 16:03:20|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|10711.06|0
1643817820000|2022-02-02 16:03:40|10710.46|10710.46|10710.46|10710.46|10710.46|10710.46|10710.46|10710.46|0
1643817850000|2022-02-02 16:04:10|10710.93|10710.93|10710.93|10710.93|10710.93|10710.93|10710.93|10710.93|0
1643817860000|2022-02-02 16:04:20|10711.51|10711.51|10711.51|10711.51|10711.51|10711.51|10711.51|10711.51|0
1643817870000|2022-02-02 16:04:30|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|0
1643817900000|2022-02-02 16:05:00|10711.07|10711.07|10711.07|10711.07|10711.07|10711.07|10711.07|10711.07|0
1643817990000|2022-02-02 16:06:30|10706.25|10706.25|10707.39|10707.39|10707.39|10707.39|10706.25|10706.25|0
1643818000000|2022-02-02 16:06:40|10705.78|10705.78|10705.78|10705.78|10705.78|10705.78|10705.78|10705.78|0
1643818020000|2022-02-02 16:07:00|10704.68|10704.68|10704.68|10704.68|10704.68|10704.68|10704.68|10704.68|0
1643818050000|2022-02-02 16:07:30|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|0
1643818090000|2022-02-02 16:08:10|10707.75|10707.75|10707.75|10707.75|10707.75|10707.75|10707.75|10707.75|0
1643818110000|2022-02-02 16:08:30|10708.21|10708.21|10711.39|10711.39|10711.39|10711.39|10708.21|10708.21|0
1643818140000|2022-02-02 16:09:00|10713|10713|10713|10713|10713|10713|10713|10713|0
1643818170000|2022-02-02 16:09:30|10714.6|10714.6|10714.6|10714.6|10714.6|10714.6|10714.6|10714.6|0
1643818190000|2022-02-02 16:09:50|10712.35|10712.35|10713.48|10713.48|10713.48|10713.48|10712.35|10712.35|0
1643818230000|2022-02-02 16:10:30|10714.06|10714.06|10714.06|10714.06|10714.06|10714.06|10714.06|10714.06|0
1643818240000|2022-02-02 16:10:40|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|10714.35|0
1643818250000|2022-02-02 16:10:50|10713.62|10713.62|10713.62|10713.62|10713.62|10713.62|10713.62|10713.62|0
1643818270000|2022-02-02 16:11:10|10712.01|10712.01|10712.01|10712.01|10712.01|10712.01|10712.01|10712.01|0
1643818290000|2022-02-02 16:11:30|10710.92|10710.92|10710.45|10710.45|10710.92|10710.92|10710.45|10710.45|0
1643818330000|2022-02-02 16:12:10|10709.72|10709.72|10709.35|10709.35|10710.45|10710.45|10709.35|10709.35|0
1643818360000|2022-02-02 16:12:40|10708.62|10708.62|10707.9|10707.9|10708.62|10708.62|10707.9|10707.9|0
1643818370000|2022-02-02 16:12:50|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|0
1643818390000|2022-02-02 16:13:10|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|0
1643818400000|2022-02-02 16:13:20|10707.98|10707.98|10707.98|10707.98|10707.98|10707.98|10707.98|10707.98|0
1643818420000|2022-02-02 16:13:40|10709.59|10709.59|10710.53|10710.53|10710.53|10710.53|10707.98|10707.98|0
1643818450000|2022-02-02 16:14:10|10708.92|10708.92|10708.92|10708.92|10708.92|10708.92|10708.92|10708.92|0
1643818460000|2022-02-02 16:14:20|10710.02|10710.02|10709.55|10709.55|10710.02|10710.02|10709.55|10709.55|0
1643818480000|2022-02-02 16:14:40|10710.64|10710.64|10711.27|10711.27|10711.74|10711.74|10710.64|10710.64|0
1643818510000|2022-02-02 16:15:10|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|0
1643818550000|2022-02-02 16:15:50|10711.78|10711.78|10712.88|10712.88|10712.88|10712.88|10711.78|10711.78|0
1643818560000|2022-02-02 16:16:00|10711.78|10711.78|10713.82|10713.82|10713.82|10713.82|10711.78|10711.78|0
1643818580000|2022-02-02 16:16:20|10713.35|10713.35|10712.62|10712.62|10713.35|10713.35|10712.62|10712.62|0
1643818590000|2022-02-02 16:16:30|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|0
1643818650000|2022-02-02 16:17:30|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|10713.13|0
1643818660000|2022-02-02 16:17:40|10713.6|10713.6|10713.02|10713.02|10713.6|10713.6|10713.02|10713.02|0
1643818700000|2022-02-02 16:18:20|10712.08|10712.08|10712.08|10712.08|10712.08|10712.08|10712.08|10712.08|0
1643818710000|2022-02-02 16:18:30|10711.79|10711.79|10712.23|10712.23|10712.23|10712.23|10711.5|10711.5|0
1643818740000|2022-02-02 16:19:00|10710.04|10710.04|10710.04|10710.04|10710.04|10710.04|10710.04|10710.04|0
1643818770000|2022-02-02 16:19:30|10711.13|10711.13|10711.13|10711.13|10711.13|10711.13|10711.13|10711.13|0
1643818780000|2022-02-02 16:19:40|10710.01|10710.01|10710.01|10710.01|10710.01|10710.01|10710.01|10710.01|0
1643818800000|2022-02-02 16:20:00|10713.22|10713.22|10715.1|10715.1|10715.1|10715.1|10713.22|10713.22|0
1643818810000|2022-02-02 16:20:10|10716.23|10716.23|10714.15|10714.15|10717.32|10717.32|10714.15|10714.15|0
1643818870000|2022-02-02 16:21:10|10714.62|10714.62|10714.62|10714.62|10714.62|10714.62|10714.62|10714.62|0
1643818910000|2022-02-02 16:21:50|10713.17|10713.17|10714.26|10714.26|10714.26|10714.26|10713.17|10713.17|0
1643818970000|2022-02-02 16:22:50|10712.65|10712.65|10711.04|10711.04|10712.65|10712.65|10711.04|10711.04|0
1643818980000|2022-02-02 16:23:00|10710.11|10710.11|10710.11|10710.11|10710.11|10710.11|10708.5|10708.5|0
1643818990000|2022-02-02 16:23:10|10712.29|10712.29|10712.29|10712.29|10712.29|10712.29|10712.29|10712.29|0
1643819000000|2022-02-02 16:23:20|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|0
1643819020000|2022-02-02 16:23:40|10713.83|10713.83|10713.83|10713.83|10713.83|10713.83|10713.83|10713.83|0
1643819030000|2022-02-02 16:23:50|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|0
1643819050000|2022-02-02 16:24:10|10710.32|10710.32|10710.32|10710.32|10710.32|10710.32|10710.32|10710.32|0
1643819060000|2022-02-02 16:24:20|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|10711.52|0
1643819070000|2022-02-02 16:24:30|10711.99|10711.99|10709.18|10709.18|10711.99|10711.99|10707.98|10707.98|0
1643819100000|2022-02-02 16:25:00|10707.57|10707.57|10707.57|10707.57|10709.18|10709.18|10707.57|10707.57|0
1643819150000|2022-02-02 16:25:50|10708.04|10708.04|10708.04|10708.04|10708.04|10708.04|10708.04|10708.04|0
1643819160000|2022-02-02 16:26:00|10707.57|10707.57|10708.17|10708.17|10708.17|10708.17|10707.57|10707.57|0
1643819170000|2022-02-02 16:26:10|10709.78|10709.78|10711.39|10711.39|10711.39|10711.39|10709.78|10709.78|0
1643819210000|2022-02-02 16:26:50|10711.68|10711.68|10711.68|10711.68|10711.68|10711.68|10711.68|10711.68|0
1643819220000|2022-02-02 16:27:00|10711.97|10711.97|10710.88|10710.88|10711.97|10711.97|10710.88|10710.88|0
1643819230000|2022-02-02 16:27:10|10711.17|10711.17|10711.17|10711.17|10711.17|10711.17|10711.17|10711.17|0
1643819250000|2022-02-02 16:27:30|10709.56|10709.56|10708.62|10708.62|10709.56|10709.56|10708.62|10708.62|0
1643819270000|2022-02-02 16:27:50|10709.09|10709.09|10709.09|10709.09|10709.09|10709.09|10709.09|10709.09|0
1643819280000|2022-02-02 16:28:00|10707.48|10707.48|10707.48|10707.48|10707.48|10707.48|10707.48|10707.48|0
1643819290000|2022-02-02 16:28:10|10707.95|10707.95|10707.95|10707.95|10707.95|10707.95|10707.95|10707.95|0
1643819310000|2022-02-02 16:28:30|10706.85|10706.85|10706.85|10706.85|10706.85|10706.85|10706.85|10706.85|0
1643819320000|2022-02-02 16:28:40|10706.38|10706.38|10706.21|10706.21|10707.26|10707.26|10705.66|10705.66|0
1643819330000|2022-02-02 16:28:50|10705.09|10705.09|10703.34|10703.34|10705.56|10705.56|10703.34|10703.34|0
1643819340000|2022-02-02 16:29:00|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|10702.61|0
1643819350000|2022-02-02 16:29:10|10701|10701|10701|10701|10701|10701|10701|10701|0
1643819370000|2022-02-02 16:29:30|10699.54|10699.54|10696.91|10696.91|10699.54|10699.54|10696.33|10696.33|0
1643819380000|2022-02-02 16:29:40|10698.36|10698.36|10699.46|10699.46|10699.46|10699.46|10698.36|10698.36|0
1643819390000|2022-02-02 16:29:50|10698.18|10698.18|10698.45|10698.45|10698.78|10698.78|10697.58|10697.58|0
1643876100000|2022-02-03 08:15:00|10658.7|10658.7|10657.24|10657.24|10658.7|10658.7|10657.24|10657.24|0
1643876110000|2022-02-03 08:15:10|10656.15|10656.15|10657.24|10657.24|10657.24|10657.24|10656.15|10656.15|0
1643876120000|2022-02-03 08:15:20|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|0
1643876130000|2022-02-03 08:15:30|10656.51|10656.51|10653.9|10653.9|10656.51|10656.51|10650.99|10650.99|0
1643876150000|2022-02-03 08:15:50|10651.55|10651.55|10651.55|10651.55|10651.55|10651.55|10651.55|10651.55|0
1643876160000|2022-02-03 08:16:00|10652.42|10652.42|10648.41|10648.41|10652.42|10652.42|10648.41|10648.41|0
1643876170000|2022-02-03 08:16:10|10651.62|10651.62|10654.13|10654.13|10654.13|10654.13|10651.62|10651.62|0
1643876210000|2022-02-03 08:16:50|10654.86|10654.86|10654.86|10654.86|10654.86|10654.86|10654.86|10654.86|0
1643876220000|2022-02-03 08:17:00|10655.73|10655.73|10650.79|10650.79|10655.73|10655.73|10650.79|10650.79|0
1643876250000|2022-02-03 08:17:30|10644.36|10644.36|10644.36|10644.36|10644.36|10644.36|10644.36|10644.36|0
1643876260000|2022-02-03 08:17:40|10643.89|10643.89|10644.47|10644.47|10644.47|10644.47|10643.89|10643.89|0
1643876290000|2022-02-03 08:18:10|10646.08|10646.08|10647.49|10647.49|10647.49|10647.49|10646.08|10646.08|0
1643876300000|2022-02-03 08:18:20|10648.22|10648.22|10649.09|10649.09|10649.09|10649.09|10648.22|10648.22|0
1643876310000|2022-02-03 08:18:30|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|0
1643876320000|2022-02-03 08:18:40|10655.81|10655.81|10665.14|10665.14|10665.14|10665.14|10655.81|10655.81|0
1643876330000|2022-02-03 08:18:50|10666.6|10666.6|10666.89|10666.89|10666.89|10666.89|10666.6|10666.6|0
1643876340000|2022-02-03 08:19:00|10668.34|10668.34|10662.42|10662.42|10668.34|10668.34|10662.42|10662.42|0
1643876350000|2022-02-03 08:19:10|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|10664.16|0
1643876360000|2022-02-03 08:19:20|10663.22|10663.22|10663.22|10663.22|10663.22|10663.22|10663.22|10663.22|0
1643876370000|2022-02-03 08:19:30|10663.51|10663.51|10666.7|10666.7|10666.7|10666.7|10663.51|10663.51|0
1643876380000|2022-02-03 08:19:40|10669.92|10669.92|10669.92|10669.92|10669.92|10669.92|10669.92|10669.92|0
1643876390000|2022-02-03 08:19:50|10671.08|10671.08|10675.9|10675.9|10675.9|10675.9|10671.08|10671.08|0
1643876400000|2022-02-03 08:20:00|10675.3|10675.3|10677.91|10677.91|10677.91|10677.91|10675.3|10675.3|0
1643876410000|2022-02-03 08:20:10|10678.78|10678.78|10681.39|10681.39|10681.99|10681.99|10678.78|10678.78|0
1643876420000|2022-02-03 08:20:20|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|10680.92|0
1643876430000|2022-02-03 08:20:30|10681.79|10681.79|10680.38|10680.38|10681.79|10681.79|10680.38|10680.38|0
1643876440000|2022-02-03 08:20:40|10680.67|10680.67|10681.83|10681.83|10681.83|10681.83|10680.67|10680.67|0
1643876460000|2022-02-03 08:21:00|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|10680.38|0
1643876470000|2022-02-03 08:21:10|10682.25|10682.25|10683.35|10683.35|10683.35|10683.35|10682.25|10682.25|0
1643876480000|2022-02-03 08:21:20|10684.44|10684.44|10683.58|10683.58|10687.06|10687.06|10683.58|10683.58|0
1643876500000|2022-02-03 08:21:40|10677.15|10677.15|10677.15|10677.15|10677.15|10677.15|10677.15|10677.15|0
1643876510000|2022-02-03 08:21:50|10674.53|10674.53|10672.21|10672.21|10674.53|10674.53|10672.21|10672.21|0
1643876540000|2022-02-03 08:22:20|10669.89|10669.89|10666.55|10666.55|10669.89|10669.89|10666.55|10666.55|0
1643876550000|2022-02-03 08:22:30|10669.16|10669.16|10668.07|10668.07|10669.16|10669.16|10668.07|10668.07|0
1643876560000|2022-02-03 08:22:40|10668.94|10668.94|10668.94|10668.94|10668.94|10668.94|10668.94|10668.94|0
1643876570000|2022-02-03 08:22:50|10665.75|10665.75|10664.73|10664.73|10665.75|10665.75|10664.73|10664.73|0
1643876620000|2022-02-03 08:23:40|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|0
1643876630000|2022-02-03 08:23:50|10661.6|10661.6|10661.6|10661.6|10661.6|10661.6|10661.6|10661.6|0
1643876640000|2022-02-03 08:24:00|10663.05|10663.05|10663.63|10663.63|10663.63|10663.63|10663.05|10663.05|0
1643876650000|2022-02-03 08:24:10|10664.73|10664.73|10669.55|10669.55|10669.55|10669.55|10664.73|10664.73|0
1643876660000|2022-02-03 08:24:20|10666.33|10666.33|10666.33|10666.33|10666.33|10666.33|10666.33|10666.33|0
1643876700000|2022-02-03 08:25:00|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|0
1643876770000|2022-02-03 08:26:10|10670.02|10670.02|10669.66|10669.66|10670.02|10670.02|10669.66|10669.66|0
1643876780000|2022-02-03 08:26:20|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|0
1643876810000|2022-02-03 08:26:50|10671.94|10671.94|10671.94|10671.94|10671.94|10671.94|10671.94|10671.94|0
1643876840000|2022-02-03 08:27:20|10671.47|10671.47|10671.47|10671.47|10671.47|10671.47|10671.47|10671.47|0
1643876860000|2022-02-03 08:27:40|10671|10671|10664.9|10664.9|10671|10671|10664.9|10664.9|0
1643876880000|2022-02-03 08:28:00|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|0
1643876900000|2022-02-03 08:28:20|10666.61|10666.61|10666.61|10666.61|10666.61|10666.61|10666.61|10666.61|0
1643876910000|2022-02-03 08:28:30|10667.08|10667.08|10667.08|10667.08|10667.08|10667.08|10667.08|10667.08|0
1643876920000|2022-02-03 08:28:40|10663.87|10663.87|10657.44|10657.44|10663.87|10663.87|10657.44|10657.44|0
1643876930000|2022-02-03 08:28:50|10656.57|10656.57|10656.57|10656.57|10656.57|10656.57|10656.57|10656.57|0
1643876940000|2022-02-03 08:29:00|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|0
1643876950000|2022-02-03 08:29:10|10653.28|10653.28|10656.5|10656.5|10656.5|10656.5|10653.28|10653.28|0
1643876980000|2022-02-03 08:29:40|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|0
1643877000000|2022-02-03 08:30:00|10658.27|10658.27|10657.54|10657.54|10658.27|10658.27|10657.54|10657.54|0
1643877020000|2022-02-03 08:30:20|10659.15|10659.15|10660.76|10660.76|10660.76|10660.76|10659.15|10659.15|0
1643877040000|2022-02-03 08:30:40|10661.34|10661.34|10660.76|10660.76|10661.34|10661.34|10660.76|10660.76|0
1643877050000|2022-02-03 08:30:50|10661.49|10661.49|10661.49|10661.49|10661.49|10661.49|10661.49|10661.49|0
1643877060000|2022-02-03 08:31:00|10658.27|10658.27|10657.04|10657.04|10658.27|10658.27|10657.04|10657.04|0
1643877090000|2022-02-03 08:31:30|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|0
1643877110000|2022-02-03 08:31:50|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|0
1643877230000|2022-02-03 08:33:50|10655.63|10655.63|10654.99|10654.99|10655.63|10655.63|10654.99|10654.99|0
1643877240000|2022-02-03 08:34:00|10651.77|10651.77|10650.16|10650.16|10651.77|10651.77|10650.16|10650.16|0
1643877280000|2022-02-03 08:34:40|10649.44|10649.44|10647.25|10647.25|10649.44|10649.44|10647.25|10647.25|0
1643877300000|2022-02-03 08:35:00|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|0
1643877330000|2022-02-03 08:35:30|10643.58|10643.58|10643.62|10643.62|10644.71|10644.71|10643.58|10643.58|0
1643877360000|2022-02-03 08:36:00|10642.01|10642.01|10640.55|10640.55|10642.01|10642.01|10640.55|10640.55|0
1643877380000|2022-02-03 08:36:20|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|0
1643877390000|2022-02-03 08:36:30|10639.91|10639.91|10639.91|10639.91|10639.91|10639.91|10639.91|10639.91|0
1643877400000|2022-02-03 08:36:40|10639.62|10639.62|10639.62|10639.62|10639.62|10639.62|10639.62|10639.62|0
1643877470000|2022-02-03 08:37:50|10634.79|10634.79|10634.06|10634.06|10634.79|10634.79|10634.06|10634.06|0
1643877510000|2022-02-03 08:38:30|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|10632.46|0
1643877560000|2022-02-03 08:39:20|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|0
1643877600000|2022-02-03 08:40:00|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|0
1643877630000|2022-02-03 08:40:30|10630.38|10630.38|10630.38|10630.38|10630.38|10630.38|10630.38|10630.38|0
1643877650000|2022-02-03 08:40:50|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|0
1643877700000|2022-02-03 08:41:40|10627.16|10627.16|10627.16|10627.16|10627.16|10627.16|10627.16|10627.16|0
1643877710000|2022-02-03 08:41:50|10625.75|10625.75|10629.82|10629.82|10629.82|10629.82|10625.75|10625.75|0
1643877720000|2022-02-03 08:42:00|10630.98|10630.98|10630.98|10630.98|10630.98|10630.98|10630.98|10630.98|0
1643877740000|2022-02-03 08:42:20|10634.19|10634.19|10637.76|10637.76|10637.76|10637.76|10634.19|10634.19|0
1643877750000|2022-02-03 08:42:30|10638.05|10638.05|10638.05|10638.05|10638.05|10638.05|10638.05|10638.05|0
1643877850000|2022-02-03 08:44:10|10636.44|10636.44|10636.44|10636.44|10636.44|10636.44|10636.44|10636.44|0
1643877860000|2022-02-03 08:44:20|10638.05|10638.05|10638.05|10638.05|10638.05|10638.05|10638.05|10638.05|0
1643877870000|2022-02-03 08:44:30|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|0
1643877900000|2022-02-03 08:45:00|10639.57|10639.57|10640.15|10640.15|10640.15|10640.15|10639.57|10639.57|0
1643877910000|2022-02-03 08:45:10|10640.73|10640.73|10640.73|10640.73|10640.73|10640.73|10640.73|10640.73|0
1643877930000|2022-02-03 08:45:30|10643.05|10643.05|10643.05|10643.05|10643.05|10643.05|10643.05|10643.05|0
1643877940000|2022-02-03 08:45:40|10641.6|10641.6|10641.6|10641.6|10641.6|10641.6|10641.6|10641.6|0
1643878020000|2022-02-03 08:47:00|10643.05|10643.05|10644.12|10644.12|10644.12|10644.12|10643.05|10643.05|0
1643878040000|2022-02-03 08:47:20|10644.72|10644.72|10644.72|10644.72|10644.72|10644.72|10644.72|10644.72|0
1643878050000|2022-02-03 08:47:30|10645.32|10645.32|10645.32|10645.32|10645.32|10645.32|10645.32|10645.32|0
1643878070000|2022-02-03 08:47:50|10644.22|10644.22|10643.62|10643.62|10644.22|10644.22|10643.62|10643.62|0
1643878090000|2022-02-03 08:48:10|10643.15|10643.15|10639.94|10639.94|10643.15|10643.15|10639.94|10639.94|0
1643878100000|2022-02-03 08:48:20|10639.47|10639.47|10639.47|10639.47|10639.47|10639.47|10639.47|10639.47|0
1643878110000|2022-02-03 08:48:30|10640.41|10640.41|10640.41|10640.41|10640.41|10640.41|10640.41|10640.41|0
1643878120000|2022-02-03 08:48:40|10637.19|10637.19|10637.79|10637.79|10637.79|10637.79|10637.19|10637.19|0
1643878130000|2022-02-03 08:48:50|10636.05|10636.05|10637.21|10637.21|10637.21|10637.21|10636.05|10636.05|0
1643878140000|2022-02-03 08:49:00|10642.03|10642.03|10642.03|10642.03|10642.03|10642.03|10642.03|10642.03|0
1643878150000|2022-02-03 08:49:10|10642.32|10642.32|10641.31|10641.31|10642.32|10642.32|10640.87|10640.87|0
1643878160000|2022-02-03 08:49:20|10639.7|10639.7|10640.57|10640.57|10640.57|10640.57|10639.7|10639.7|0
1643878170000|2022-02-03 08:49:30|10637.65|10637.65|10631.78|10631.78|10637.65|10637.65|10631.78|10631.78|0
1643878180000|2022-02-03 08:49:40|10632.36|10632.36|10632.36|10632.36|10632.36|10632.36|10632.36|10632.36|0
1643878190000|2022-02-03 08:49:50|10631.24|10631.24|10632.36|10632.36|10632.36|10632.36|10631.24|10631.24|0
1643878200000|2022-02-03 08:50:00|10630.11|10630.11|10636.17|10636.17|10636.17|10636.17|10630.11|10630.11|0
1643878230000|2022-02-03 08:50:30|10637.62|10637.62|10637.62|10637.62|10637.62|10637.62|10637.62|10637.62|0
1643878250000|2022-02-03 08:50:50|10638.75|10638.75|10635.53|10635.53|10638.75|10638.75|10635.53|10635.53|0
1643878260000|2022-02-03 08:51:00|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|0
1643878320000|2022-02-03 08:52:00|10629.58|10629.58|10629.58|10629.58|10629.58|10629.58|10629.58|10629.58|0
1643878330000|2022-02-03 08:52:10|10631.46|10631.46|10629.38|10629.38|10631.46|10631.46|10629.38|10629.38|0
1643878350000|2022-02-03 08:52:30|10630.32|10630.32|10629.85|10629.85|10630.32|10630.32|10629.85|10629.85|0
1643878360000|2022-02-03 08:52:40|10627.66|10627.66|10627.66|10627.66|10627.66|10627.66|10627.66|10627.66|0
1643878380000|2022-02-03 08:53:00|10625.05|10625.05|10626.15|10626.15|10626.15|10626.15|10625.05|10625.05|0
1643878390000|2022-02-03 08:53:10|10627.09|10627.09|10627.55|10627.55|10627.55|10627.55|10627.09|10627.09|0
1643878400000|2022-02-03 08:53:20|10628.49|10628.49|10628.49|10628.49|10628.49|10628.49|10628.49|10628.49|0
1643878430000|2022-02-03 08:53:50|10629.43|10629.43|10624.61|10624.61|10629.43|10629.43|10624.61|10624.61|0
1643878440000|2022-02-03 08:54:00|10624.14|10624.14|10622.53|10622.53|10624.14|10624.14|10622.53|10622.53|0
1643878460000|2022-02-03 08:54:20|10623.47|10623.47|10626.69|10626.69|10626.69|10626.69|10623.47|10623.47|0
1643878470000|2022-02-03 08:54:30|10628.94|10628.94|10629.88|10629.88|10629.88|10629.88|10628.94|10628.94|0
1643878490000|2022-02-03 08:54:50|10629.41|10629.41|10629.41|10629.41|10629.41|10629.41|10629.41|10629.41|0
1643878500000|2022-02-03 08:55:00|10628.94|10628.94|10628.94|10628.94|10628.94|10628.94|10628.94|10628.94|0
1643878520000|2022-02-03 08:55:20|10632.16|10632.16|10632.16|10632.16|10632.16|10632.16|10632.16|10632.16|0
1643878530000|2022-02-03 08:55:30|10630.55|10630.55|10630.55|10630.55|10630.55|10630.55|10630.55|10630.55|0
1643878540000|2022-02-03 08:55:40|10631.15|10631.15|10631.15|10631.15|10631.15|10631.15|10631.15|10631.15|0
1643878570000|2022-02-03 08:56:10|10627.96|10627.96|10627.96|10627.96|10627.96|10627.96|10627.96|10627.96|0
1643878580000|2022-02-03 08:56:20|10627.09|10627.09|10628.02|10628.02|10628.02|10628.02|10627.09|10627.09|0
1643878590000|2022-02-03 08:56:30|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|0
1643878660000|2022-02-03 08:57:40|10630.82|10630.82|10630.24|10630.24|10630.82|10630.82|10630.24|10630.24|0
1643878670000|2022-02-03 08:57:50|10628.63|10628.63|10625.85|10625.85|10628.63|10628.63|10625.85|10625.85|0
1643878680000|2022-02-03 08:58:00|10625.38|10625.38|10625.38|10625.38|10625.38|10625.38|10625.38|10625.38|0
1643878740000|2022-02-03 08:59:00|10622.16|10622.16|10620.55|10620.55|10622.16|10622.16|10620.55|10620.55|0
1643878750000|2022-02-03 08:59:10|10621.19|10621.19|10626.96|10626.96|10626.96|10626.96|10621.19|10621.19|0
1643878760000|2022-02-03 08:59:20|10628.08|10628.08|10628.08|10628.08|10628.08|10628.08|10628.08|10628.08|0
1643878780000|2022-02-03 08:59:40|10626.48|10626.48|10626.48|10626.48|10626.48|10626.48|10626.48|10626.48|0
1643878790000|2022-02-03 08:59:50|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|10626.77|0
1643878810000|2022-02-03 09:00:10|10625.64|10625.64|10624.03|10624.03|10625.64|10625.64|10624.03|10624.03|0
1643878860000|2022-02-03 09:01:00|10623.3|10623.3|10620.17|10620.17|10623.3|10623.3|10620.17|10620.17|0
1643878900000|2022-02-03 09:01:40|10619.08|10619.08|10619.08|10619.08|10619.08|10619.08|10619.08|10619.08|0
1643878920000|2022-02-03 09:02:00|10617.67|10617.67|10612.85|10612.85|10617.67|10617.67|10612.85|10612.85|0
1643878930000|2022-02-03 09:02:10|10611.39|10611.39|10613|10613|10613|10613|10611.39|10611.39|0
1643878960000|2022-02-03 09:02:40|10611.39|10611.39|10611.39|10611.39|10611.39|10611.39|10611.39|10611.39|0
1643878990000|2022-02-03 09:03:10|10613|10613|10613|10613|10613|10613|10613|10613|0
1643879020000|2022-02-03 09:03:40|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|0
1643879050000|2022-02-03 09:04:10|10608.84|10608.84|10608.84|10608.84|10608.84|10608.84|10608.84|10608.84|0
1643879080000|2022-02-03 09:04:40|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|0
1643879090000|2022-02-03 09:04:50|10607.11|10607.11|10607.11|10607.11|10607.11|10607.11|10607.11|10607.11|0
1643879100000|2022-02-03 09:05:00|10606.51|10606.51|10606.98|10606.98|10606.98|10606.98|10605.78|10605.78|0
1643879130000|2022-02-03 09:05:30|10616.58|10616.58|10617.74|10617.74|10617.74|10617.74|10616.58|10616.58|0
1643879160000|2022-02-03 09:06:00|10617.27|10617.27|10612.45|10612.45|10617.27|10617.27|10612.45|10612.45|0
1643879170000|2022-02-03 09:06:10|10613.32|10613.32|10613.61|10613.61|10613.61|10613.61|10613.32|10613.32|0
1643879180000|2022-02-03 09:06:20|10612|10612|10612|10612|10612|10612|10612|10612|0
1643879200000|2022-02-03 09:06:40|10610.59|10610.59|10610.59|10610.59|10610.59|10610.59|10610.59|10610.59|0
1643879210000|2022-02-03 09:06:50|10609.47|10609.47|10606.7|10606.7|10609.47|10609.47|10606.7|10606.7|0
1643879220000|2022-02-03 09:07:00|10607.86|10607.86|10608.15|10608.15|10608.15|10608.15|10607.86|10607.86|0
1643879230000|2022-02-03 09:07:10|10609.24|10609.24|10609.71|10609.71|10609.71|10609.71|10609.24|10609.24|0
1643879300000|2022-02-03 09:08:20|10610.81|10610.81|10608.49|10608.49|10610.81|10610.81|10608.49|10608.49|0
1643879330000|2022-02-03 09:08:50|10603.66|10603.66|10601.16|10601.16|10603.66|10603.66|10601.16|10601.16|0
1643879400000|2022-02-03 09:10:00|10601.8|10601.8|10601.8|10601.8|10601.8|10601.8|10601.8|10601.8|0
1643879410000|2022-02-03 09:10:10|10601.16|10601.16|10601.16|10601.16|10601.16|10601.16|10601.16|10601.16|0
1643879440000|2022-02-03 09:10:40|10600.52|10600.52|10600.52|10600.52|10600.52|10600.52|10600.52|10600.52|0
1643879470000|2022-02-03 09:11:10|10601.12|10601.12|10601.12|10601.12|10601.12|10601.12|10601.12|10601.12|0
1643879490000|2022-02-03 09:11:30|10602.86|10602.86|10602.86|10602.86|10602.86|10602.86|10602.86|10602.86|0
1643879500000|2022-02-03 09:11:40|10603.15|10603.15|10604.02|10604.02|10604.02|10604.02|10603.15|10603.15|0
1643879510000|2022-02-03 09:11:50|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|0
1643879520000|2022-02-03 09:12:00|10604.6|10604.6|10601.38|10601.38|10604.6|10604.6|10601.38|10601.38|0
1643879570000|2022-02-03 09:12:50|10601.85|10601.85|10601.85|10601.85|10601.85|10601.85|10601.85|10601.85|0
1643879580000|2022-02-03 09:13:00|10602.32|10602.32|10602.32|10602.32|10602.32|10602.32|10602.32|10602.32|0
1643879610000|2022-02-03 09:13:30|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|0
1643879670000|2022-02-03 09:14:30|10599.82|10599.82|10599.82|10599.82|10599.82|10599.82|10599.82|10599.82|0
1643879700000|2022-02-03 09:15:00|10596.6|10596.6|10596.6|10596.6|10596.6|10596.6|10596.6|10596.6|0
1643879720000|2022-02-03 09:15:20|10595.67|10595.67|10595.67|10595.67|10595.67|10595.67|10595.67|10595.67|0
1643879730000|2022-02-03 09:15:30|10593.48|10593.48|10593.63|10593.63|10594.57|10594.57|10593.48|10593.48|0
1643879750000|2022-02-03 09:15:50|10591.45|10591.45|10591.45|10591.45|10591.45|10591.45|10591.45|10591.45|0
1643879760000|2022-02-03 09:16:00|10590|10590|10583.46|10583.46|10590|10590|10583.46|10583.46|0
1643879770000|2022-02-03 09:16:10|10585.07|10585.07|10585.07|10585.07|10585.07|10585.07|10585.07|10585.07|0
1643879780000|2022-02-03 09:16:20|10587.97|10587.97|10587.97|10587.97|10587.97|10587.97|10587.97|10587.97|0
1643879790000|2022-02-03 09:16:30|10588.44|10588.44|10588.44|10588.44|10588.44|10588.44|10588.44|10588.44|0
1643879800000|2022-02-03 09:16:40|10587.8|10587.8|10587.8|10587.8|10587.8|10587.8|10587.8|10587.8|0
1643879840000|2022-02-03 09:17:20|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|0
1643879860000|2022-02-03 09:17:40|10590.53|10590.53|10595.62|10595.62|10595.62|10595.62|10590.53|10590.53|0
1643879870000|2022-02-03 09:17:50|10594.9|10594.9|10592.71|10592.71|10594.9|10594.9|10592.71|10592.71|0
1643879910000|2022-02-03 09:18:30|10594.32|10594.32|10594.32|10594.32|10594.32|10594.32|10594.32|10594.32|0
1643879920000|2022-02-03 09:18:40|10595.93|10595.93|10595.93|10595.93|10595.93|10595.93|10595.93|10595.93|0
1643879930000|2022-02-03 09:18:50|10599.15|10599.15|10599.15|10599.15|10599.15|10599.15|10599.15|10599.15|0
1643879960000|2022-02-03 09:19:20|10600.09|10600.09|10600.09|10600.09|10600.09|10600.09|10600.09|10600.09|0
1643879970000|2022-02-03 09:19:30|10602.7|10602.7|10602.7|10602.7|10602.7|10602.7|10602.7|10602.7|0
1643879990000|2022-02-03 09:19:50|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|0
1643880000000|2022-02-03 09:20:00|10600.91|10600.91|10601.49|10601.49|10601.49|10601.49|10600.91|10600.91|0
1643880020000|2022-02-03 09:20:20|10601.78|10601.78|10601.78|10601.78|10601.78|10601.78|10600.33|10600.33|0
1643880030000|2022-02-03 09:20:30|10601.49|10601.49|10600.33|10600.33|10601.49|10601.49|10600.33|10600.33|0
1643880060000|2022-02-03 09:21:00|10596.95|10596.95|10595.34|10595.34|10596.95|10596.95|10595.34|10595.34|0
1643880070000|2022-02-03 09:21:10|10595.81|10595.81|10595.81|10595.81|10595.81|10595.81|10595.81|10595.81|0
1643880130000|2022-02-03 09:22:10|10594.2|10594.2|10593.48|10593.48|10594.2|10594.2|10593.48|10593.48|0
1643880170000|2022-02-03 09:22:50|10593.19|10593.19|10593.19|10593.19|10593.19|10593.19|10593.19|10593.19|0
1643880240000|2022-02-03 09:24:00|10598.01|10598.01|10598.01|10598.01|10598.01|10598.01|10598.01|10598.01|0
1643880260000|2022-02-03 09:24:20|10599.1|10599.1|10599.1|10599.1|10599.1|10599.1|10599.1|10599.1|0
1643880270000|2022-02-03 09:24:30|10600.56|10600.56|10599.1|10599.1|10600.56|10600.56|10599.1|10599.1|0
1643880280000|2022-02-03 09:24:40|10600.04|10600.04|10600.51|10600.51|10600.51|10600.51|10600.04|10600.04|0
1643880310000|2022-02-03 09:25:10|10603.73|10603.73|10603.73|10603.73|10603.73|10603.73|10603.73|10603.73|0
1643880350000|2022-02-03 09:25:50|10604.83|10604.83|10607.3|10607.3|10607.3|10607.3|10604.83|10604.83|0
1643880360000|2022-02-03 09:26:00|10610.52|10610.52|10610.52|10610.52|10610.52|10610.52|10610.52|10610.52|0
1643880370000|2022-02-03 09:26:10|10611.46|10611.46|10611.46|10611.46|10611.46|10611.46|10611.46|10611.46|0
1643880410000|2022-02-03 09:26:50|10614.68|10614.68|10614.68|10614.68|10614.68|10614.68|10614.68|10614.68|0
1643880430000|2022-02-03 09:27:10|10613.07|10613.07|10613.07|10613.07|10613.07|10613.07|10613.07|10613.07|0
1643880500000|2022-02-03 09:28:20|10611.97|10611.97|10611.97|10611.97|10611.97|10611.97|10611.97|10611.97|0
1643880520000|2022-02-03 09:28:40|10612.57|10612.57|10612.57|10612.57|10612.57|10612.57|10612.57|10612.57|0
1643880660000|2022-02-03 09:31:00|10611.84|10611.84|10611.84|10611.84|10611.84|10611.84|10611.84|10611.84|0
1643880710000|2022-02-03 09:31:50|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|10613.13|0
1643880730000|2022-02-03 09:32:10|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|0
1643880740000|2022-02-03 09:32:20|10615.21|10615.21|10615.21|10615.21|10615.21|10615.21|10615.21|10615.21|0
1643880770000|2022-02-03 09:32:50|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|0
1643880790000|2022-02-03 09:33:10|10611.26|10611.26|10611.26|10611.26|10611.26|10611.26|10611.26|10611.26|0
1643880800000|2022-02-03 09:33:20|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|0
1643880880000|2022-02-03 09:34:40|10617.69|10617.69|10617.69|10617.69|10617.69|10617.69|10617.69|10617.69|0
1643880910000|2022-02-03 09:35:10|10616.75|10616.75|10617.22|10617.22|10617.22|10617.22|10616.75|10616.75|0
1643880940000|2022-02-03 09:35:40|10616.13|10616.13|10616.13|10616.13|10616.13|10616.13|10616.13|10616.13|0
1643880950000|2022-02-03 09:35:50|10614.67|10614.67|10613.51|10613.51|10614.67|10614.67|10613.51|10613.51|0
1643880960000|2022-02-03 09:36:00|10612.1|10612.1|10611.17|10611.17|10612.1|10612.1|10611.17|10611.17|0
1643880970000|2022-02-03 09:36:10|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|0
1643881010000|2022-02-03 09:36:50|10602.52|10602.52|10597.48|10597.48|10602.52|10602.52|10596.61|10596.61|0
1643881040000|2022-02-03 09:37:20|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|0
1643881050000|2022-02-03 09:37:30|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|0
1643881080000|2022-02-03 09:38:00|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|0
1643881100000|2022-02-03 09:38:20|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|0
1643881120000|2022-02-03 09:38:40|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|0
1643881200000|2022-02-03 09:40:00|10598.06|10598.06|10598.06|10598.06|10598.06|10598.06|10598.06|10598.06|0
1643881280000|2022-02-03 09:41:20|10596.45|10596.45|10592.96|10592.96|10596.45|10596.45|10592.96|10592.96|0
1643881290000|2022-02-03 09:41:30|10592.24|10592.24|10592.91|10592.91|10592.91|10592.91|10591.3|10591.3|0
1643881300000|2022-02-03 09:41:40|10593.85|10593.85|10593.85|10593.85|10593.85|10593.85|10593.85|10593.85|0
1643881310000|2022-02-03 09:41:50|10594.78|10594.78|10594.78|10594.78|10594.78|10594.78|10594.78|10594.78|0
1643881320000|2022-02-03 09:42:00|10595.91|10595.91|10595.91|10595.91|10595.91|10595.91|10595.91|10595.91|0
1643881370000|2022-02-03 09:42:50|10594.3|10594.3|10594.3|10594.3|10594.3|10594.3|10594.3|10594.3|0
1643881380000|2022-02-03 09:43:00|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|0
1643881420000|2022-02-03 09:43:40|10596.13|10596.13|10593.79|10593.79|10596.13|10596.13|10593.79|10593.79|0
1643881440000|2022-02-03 09:44:00|10592.18|10592.18|10591.71|10591.71|10592.18|10592.18|10591.71|10591.71|0
1643881480000|2022-02-03 09:44:40|10591.24|10591.24|10591.24|10591.24|10591.24|10591.24|10591.24|10591.24|0
1643881500000|2022-02-03 09:45:00|10592.18|10592.18|10592.18|10592.18|10592.18|10592.18|10592.18|10592.18|0
1643881510000|2022-02-03 09:45:10|10591.71|10591.71|10591.71|10591.71|10591.71|10591.71|10591.71|10591.71|0
1643881530000|2022-02-03 09:45:30|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|0
1643881630000|2022-02-03 09:47:10|10596.85|10596.85|10596.85|10596.85|10596.85|10596.85|10596.85|10596.85|0
1643881640000|2022-02-03 09:47:20|10597.45|10597.45|10598.56|10598.56|10598.56|10598.56|10597.45|10597.45|0
1643881780000|2022-02-03 09:49:40|10598.09|10598.09|10598.09|10598.09|10598.09|10598.09|10598.09|10598.09|0
1643881820000|2022-02-03 09:50:20|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|0
1643881850000|2022-02-03 09:50:50|10596.42|10596.42|10594.24|10594.24|10596.42|10596.42|10594.24|10594.24|0
1643881940000|2022-02-03 09:52:20|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|0
1643881990000|2022-02-03 09:53:10|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|0
1643882000000|2022-02-03 09:53:20|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|10594.84|0
1643882030000|2022-02-03 09:53:50|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|0
1643882060000|2022-02-03 09:54:20|10596.54|10596.54|10596.54|10596.54|10596.54|10596.54|10596.54|10596.54|0
1643882080000|2022-02-03 09:54:40|10596.83|10596.83|10596.83|10596.83|10596.83|10596.83|10596.83|10596.83|0
1643882160000|2022-02-03 09:56:00|10598.28|10598.28|10598.28|10598.28|10598.28|10598.28|10598.28|10598.28|0
1643882170000|2022-02-03 09:56:10|10596.83|10596.83|10598.53|10598.53|10598.53|10598.53|10596.83|10596.83|0
1643882230000|2022-02-03 09:57:10|10597.07|10597.07|10597.07|10597.07|10597.07|10597.07|10597.07|10597.07|0
1643882250000|2022-02-03 09:57:30|10593.86|10593.86|10593.86|10593.86|10593.86|10593.86|10593.86|10593.86|0
1643882260000|2022-02-03 09:57:40|10594.58|10594.58|10594.58|10594.58|10594.58|10594.58|10594.58|10594.58|0
1643882290000|2022-02-03 09:58:10|10593.46|10593.46|10593.46|10593.46|10593.46|10593.46|10593.46|10593.46|0
1643882300000|2022-02-03 09:58:20|10591.85|10591.85|10590.24|10590.24|10591.85|10591.85|10590.24|10590.24|0
1643882310000|2022-02-03 09:58:30|10588.63|10588.63|10588.8|10588.8|10588.8|10588.8|10588.16|10588.16|0
1643882340000|2022-02-03 09:59:00|10589.9|10589.9|10588.2|10588.2|10589.9|10589.9|10587.11|10587.11|0
1643882350000|2022-02-03 09:59:10|10589.33|10589.33|10589.33|10589.33|10589.33|10589.33|10589.33|10589.33|0
1643882390000|2022-02-03 09:59:50|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|0
1643882410000|2022-02-03 10:00:10|10589.22|10589.22|10589.51|10589.51|10589.51|10589.51|10589.22|10589.22|0
1643882420000|2022-02-03 10:00:20|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|0
1643882460000|2022-02-03 10:01:00|10588.35|10588.35|10588.35|10588.35|10588.35|10588.35|10588.35|10588.35|0
1643882510000|2022-02-03 10:01:50|10586.74|10586.74|10586.74|10586.74|10586.74|10586.74|10586.74|10586.74|0
1643882620000|2022-02-03 10:03:40|10585.61|10585.61|10585.61|10585.61|10585.61|10585.61|10585.61|10585.61|0
1643882680000|2022-02-03 10:04:40|10585.14|10585.14|10585.14|10585.14|10585.14|10585.14|10585.14|10585.14|0
1643882760000|2022-02-03 10:06:00|10586.6|10586.6|10586.6|10586.6|10586.6|10586.6|10586.6|10586.6|0
1643882780000|2022-02-03 10:06:20|10590.75|10590.75|10595.58|10595.58|10595.58|10595.58|10590.75|10590.75|0
1643882800000|2022-02-03 10:06:40|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|0
1643882830000|2022-02-03 10:07:10|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|0
1643882840000|2022-02-03 10:07:20|10589.88|10589.88|10591.34|10591.34|10591.34|10591.34|10589.88|10589.88|0
1643882860000|2022-02-03 10:07:40|10590.21|10590.21|10590.21|10590.21|10590.21|10590.21|10590.21|10590.21|0
1643882880000|2022-02-03 10:08:00|10589.27|10589.27|10587.56|10587.56|10589.27|10589.27|10587.56|10587.56|0
1643882940000|2022-02-03 10:09:00|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|0
1643882960000|2022-02-03 10:09:20|10588.63|10588.63|10588.63|10588.63|10588.63|10588.63|10588.63|10588.63|0
1643882980000|2022-02-03 10:09:40|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|0
1643883000000|2022-02-03 10:10:00|10590.88|10590.88|10590.28|10590.28|10590.88|10590.88|10590.28|10590.28|0
1643883070000|2022-02-03 10:11:10|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|0
1643883080000|2022-02-03 10:11:20|10591.39|10591.39|10591.39|10591.39|10591.39|10591.39|10591.39|10591.39|0
1643883170000|2022-02-03 10:12:50|10590.67|10590.67|10590.67|10590.67|10590.67|10590.67|10590.67|10590.67|0
1643883200000|2022-02-03 10:13:20|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|0
1643883210000|2022-02-03 10:13:30|10590.82|10590.82|10590.82|10590.82|10590.82|10590.82|10590.82|10590.82|0
1643883230000|2022-02-03 10:13:50|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|0
1643883270000|2022-02-03 10:14:30|10588.27|10588.27|10588.27|10588.27|10588.27|10588.27|10588.27|10588.27|0
1643883310000|2022-02-03 10:15:10|10588.56|10588.56|10588.85|10588.85|10588.85|10588.85|10588.56|10588.56|0
1643883350000|2022-02-03 10:15:50|10589.43|10589.43|10591.04|10591.04|10591.04|10591.04|10589.43|10589.43|0
1643883400000|2022-02-03 10:16:40|10591.77|10591.77|10592.5|10592.5|10592.5|10592.5|10590.89|10590.89|0
1643883420000|2022-02-03 10:17:00|10593.22|10593.22|10590.02|10590.02|10593.22|10593.22|10590.02|10590.02|0
1643883430000|2022-02-03 10:17:10|10590.89|10590.89|10590.89|10590.89|10590.89|10590.89|10590.89|10590.89|0
1643883460000|2022-02-03 10:17:40|10593.44|10593.44|10593.44|10593.44|10593.44|10593.44|10593.44|10593.44|0
1643883510000|2022-02-03 10:18:30|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|0
1643883630000|2022-02-03 10:20:30|10593|10593|10591.06|10591.06|10593|10593|10590.48|10590.48|0
1643883650000|2022-02-03 10:20:50|10591.35|10591.35|10591.35|10591.35|10591.35|10591.35|10591.35|10591.35|0
1643883680000|2022-02-03 10:21:20|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|0
1643883710000|2022-02-03 10:21:50|10589.75|10589.75|10590.33|10590.33|10590.33|10590.33|10589.17|10589.17|0
1643883720000|2022-02-03 10:22:00|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|10590.62|0
1643883730000|2022-02-03 10:22:10|10589.46|10589.46|10589.46|10589.46|10589.46|10589.46|10589.46|10589.46|0
1643883840000|2022-02-03 10:24:00|10588.36|10588.36|10588.36|10588.36|10588.36|10588.36|10588.36|10588.36|0
1643883850000|2022-02-03 10:24:10|10583.54|10583.54|10583.54|10583.54|10583.54|10583.54|10583.54|10583.54|0
1643883910000|2022-02-03 10:25:10|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|0
1643883920000|2022-02-03 10:25:20|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|0
1643883960000|2022-02-03 10:26:00|10579.74|10579.74|10579.74|10579.74|10579.74|10579.74|10579.74|10579.74|0
1643883980000|2022-02-03 10:26:20|10578.64|10578.64|10577.55|10577.55|10578.64|10578.64|10577.55|10577.55|0
1643883990000|2022-02-03 10:26:30|10575.94|10575.94|10575.94|10575.94|10575.94|10575.94|10575.94|10575.94|0
1643884040000|2022-02-03 10:27:20|10574.84|10574.84|10578.02|10578.02|10578.02|10578.02|10574.84|10574.84|0
1643884060000|2022-02-03 10:27:40|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|0
1643884070000|2022-02-03 10:27:50|10578.96|10578.96|10578.96|10578.96|10578.96|10578.96|10578.96|10578.96|0
1643884150000|2022-02-03 10:29:10|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|0
1643884160000|2022-02-03 10:29:20|10581.7|10581.7|10583.31|10583.31|10583.31|10583.31|10581.7|10581.7|0
1643884180000|2022-02-03 10:29:40|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|10581.7|0
1643884230000|2022-02-03 10:30:30|10580.61|10580.61|10576.65|10576.65|10580.61|10580.61|10576.65|10576.65|0
1643884270000|2022-02-03 10:31:10|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|0
1643884280000|2022-02-03 10:31:20|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|0
1643884300000|2022-02-03 10:31:40|10579.89|10579.89|10579.89|10579.89|10579.89|10579.89|10579.89|10579.89|0
1643884340000|2022-02-03 10:32:20|10581.77|10581.77|10578.55|10578.55|10581.77|10581.77|10578.55|10578.55|0
1643884380000|2022-02-03 10:33:00|10580.01|10580.01|10582.19|10582.19|10582.19|10582.19|10580.01|10580.01|0
1643884390000|2022-02-03 10:33:10|10581.46|10581.46|10580.74|10580.74|10581.46|10581.46|10580.74|10580.74|0
1643884410000|2022-02-03 10:33:30|10583.95|10583.95|10583.35|10583.35|10583.95|10583.95|10583.35|10583.35|0
1643884470000|2022-02-03 10:34:30|10584.08|10584.08|10584.08|10584.08|10584.08|10584.08|10584.08|10584.08|0
1643884510000|2022-02-03 10:35:10|10584.81|10584.81|10584.08|10584.08|10584.81|10584.81|10584.08|10584.08|0
1643884550000|2022-02-03 10:35:50|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|0
1643884560000|2022-02-03 10:36:00|10584.23|10584.23|10582.35|10582.35|10584.23|10584.23|10582.35|10582.35|0
1643884650000|2022-02-03 10:37:30|10583.51|10583.51|10583.8|10583.8|10583.8|10583.8|10583.51|10583.51|0
1643884660000|2022-02-03 10:37:40|10584.09|10584.09|10583.8|10583.8|10584.09|10584.09|10583.51|10583.51|0
1643884710000|2022-02-03 10:38:30|10580.58|10580.58|10580.29|10580.29|10581.16|10581.16|10580.29|10580.29|0
1643884730000|2022-02-03 10:38:50|10580.87|10580.87|10581.74|10581.74|10581.74|10581.74|10580.87|10580.87|0
1643884740000|2022-02-03 10:39:00|10578.53|10578.53|10578.53|10578.53|10578.53|10578.53|10578.53|10578.53|0
1643884760000|2022-02-03 10:39:20|10577.43|10577.43|10577.43|10577.43|10577.43|10577.43|10577.43|10577.43|0
1643884770000|2022-02-03 10:39:30|10576.56|10576.56|10574.9|10574.9|10576.56|10576.56|10574.9|10574.9|0
1643884780000|2022-02-03 10:39:40|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|0
1643884900000|2022-02-03 10:41:40|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|10570.58|0
1643884920000|2022-02-03 10:42:00|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|0
1643884950000|2022-02-03 10:42:30|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|0
1643884990000|2022-02-03 10:43:10|10571.98|10571.98|10570.37|10570.37|10571.98|10571.98|10570.37|10570.37|0
1643885040000|2022-02-03 10:44:00|10571.31|10571.31|10572.92|10572.92|10572.92|10572.92|10571.31|10571.31|0
1643885110000|2022-02-03 10:45:10|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|10571.31|0
1643885120000|2022-02-03 10:45:20|10572.18|10572.18|10572.18|10572.18|10572.18|10572.18|10572.18|10572.18|0
1643885170000|2022-02-03 10:46:10|10572.91|10572.91|10575.09|10575.09|10575.09|10575.09|10572.91|10572.91|0
1643885180000|2022-02-03 10:46:20|10575.82|10575.82|10575.82|10575.82|10575.82|10575.82|10575.82|10575.82|0
1643885190000|2022-02-03 10:46:30|10576.11|10576.11|10576.11|10576.11|10577.41|10577.41|10575.96|10575.96|0
1643885250000|2022-02-03 10:47:30|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|0
1643885340000|2022-02-03 10:49:00|10571.72|10571.72|10571.72|10571.72|10571.72|10571.72|10571.72|10571.72|0
1643885350000|2022-02-03 10:49:10|10570.56|10570.56|10568.96|10568.96|10570.56|10570.56|10568.96|10568.96|0
1643885380000|2022-02-03 10:49:40|10570.56|10570.56|10570.56|10570.56|10570.56|10570.56|10570.56|10570.56|0
1643885390000|2022-02-03 10:49:50|10571.66|10571.66|10571.66|10571.66|10571.66|10571.66|10571.66|10571.66|0
1643885460000|2022-02-03 10:51:00|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|10572.26|0
1643885480000|2022-02-03 10:51:20|10573.87|10573.87|10574.47|10574.47|10574.47|10574.47|10573.87|10573.87|0
1643885510000|2022-02-03 10:51:50|10572.86|10572.86|10572.86|10572.86|10572.86|10572.86|10572.86|10572.86|0
1643885520000|2022-02-03 10:52:00|10572.39|10572.39|10571.66|10571.66|10572.86|10572.86|10571.66|10571.66|0
1643885630000|2022-02-03 10:53:50|10570.57|10570.57|10570.57|10570.57|10570.57|10570.57|10570.57|10570.57|0
1643885640000|2022-02-03 10:54:00|10568.96|10568.96|10568.96|10568.96|10568.96|10568.96|10568.96|10568.96|0
1643885650000|2022-02-03 10:54:10|10566.64|10566.64|10566.64|10566.64|10566.64|10566.64|10566.64|10566.64|0
1643885660000|2022-02-03 10:54:20|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|0
1643885700000|2022-02-03 10:55:00|10564|10564|10564|10564|10564|10564|10564|10564|0
1643885720000|2022-02-03 10:55:20|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|0
1643885730000|2022-02-03 10:55:30|10561.61|10561.61|10562.48|10562.48|10562.48|10562.48|10561.61|10561.61|0
1643885750000|2022-02-03 10:55:50|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|0
1643885780000|2022-02-03 10:56:20|10561.34|10561.34|10561.34|10561.34|10561.34|10561.34|10561.34|10561.34|0
1643885820000|2022-02-03 10:57:00|10562.95|10562.95|10563.42|10563.42|10563.42|10563.42|10562.95|10562.95|0
1643885830000|2022-02-03 10:57:10|10564.14|10564.14|10564.14|10564.14|10564.14|10564.14|10564.14|10564.14|0
1643885860000|2022-02-03 10:57:40|10564.87|10564.87|10564.87|10564.87|10564.87|10564.87|10564.87|10564.87|0
1643885920000|2022-02-03 10:58:40|10564.27|10564.27|10563.69|10563.69|10564.27|10564.27|10563.69|10563.69|0
1643885950000|2022-02-03 10:59:10|10564.42|10564.42|10564.42|10564.42|10564.42|10564.42|10564.42|10564.42|0
1643885960000|2022-02-03 10:59:20|10563.32|10563.32|10563.32|10563.32|10563.32|10563.32|10563.32|10563.32|0
1643885970000|2022-02-03 10:59:30|10563.79|10563.79|10564.26|10564.26|10564.26|10564.26|10563.79|10563.79|0
1643886030000|2022-02-03 11:00:30|10563.32|10563.32|10560.04|10560.04|10563.32|10563.32|10560.04|10560.04|0
1643886050000|2022-02-03 11:00:50|10561.65|10561.65|10561.65|10561.65|10561.65|10561.65|10561.65|10561.65|0
1643886110000|2022-02-03 11:01:50|10562.37|10562.37|10563.1|10563.1|10563.1|10563.1|10562.37|10562.37|0
1643886130000|2022-02-03 11:02:10|10559.88|10559.88|10559.88|10559.88|10559.88|10559.88|10559.88|10559.88|0
1643886140000|2022-02-03 11:02:20|10558.79|10558.79|10558.79|10558.79|10558.79|10558.79|10558.79|10558.79|0
1643886250000|2022-02-03 11:04:10|10559.52|10559.52|10559.52|10559.52|10559.52|10559.52|10559.52|10559.52|0
1643886310000|2022-02-03 11:05:10|10557.91|10557.91|10557.91|10557.91|10557.91|10557.91|10557.91|10557.91|0
1643886340000|2022-02-03 11:05:40|10559|10559|10559|10559|10559|10559|10559|10559|0
1643886360000|2022-02-03 11:06:00|10557.4|10557.4|10557.4|10557.4|10557.4|10557.4|10557.4|10557.4|0
1643886440000|2022-02-03 11:07:20|10557.11|10557.11|10557.11|10557.11|10558.23|10558.23|10557.11|10557.11|0
1643886450000|2022-02-03 11:07:30|10558.23|10558.23|10558.23|10558.23|10558.23|10558.23|10558.23|10558.23|0
1643886480000|2022-02-03 11:08:00|10559.84|10559.84|10559.26|10559.26|10559.84|10559.84|10559.26|10559.26|0
1643886530000|2022-02-03 11:08:50|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|0
1643886560000|2022-02-03 11:09:20|10561.34|10561.34|10562.95|10562.95|10562.95|10562.95|10561.34|10561.34|0
1643886740000|2022-02-03 11:12:20|10565.14|10565.14|10565.14|10565.14|10565.14|10565.14|10565.14|10565.14|0
1643886760000|2022-02-03 11:12:40|10563.53|10563.53|10563.53|10563.53|10563.53|10563.53|10563.53|10563.53|0
1643886780000|2022-02-03 11:13:00|10562.43|10562.43|10561.96|10561.96|10562.43|10562.43|10561.96|10561.96|0
1643886820000|2022-02-03 11:13:40|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|10560.87|0
1643886840000|2022-02-03 11:14:00|10560.4|10560.4|10560.4|10560.4|10560.4|10560.4|10560.4|10560.4|0
1643886850000|2022-02-03 11:14:10|10562.43|10562.43|10565.74|10565.74|10565.74|10565.74|10562.43|10562.43|0
1643886980000|2022-02-03 11:16:20|10564.13|10564.13|10564.13|10564.13|10564.13|10564.13|10564.13|10564.13|0
1643886990000|2022-02-03 11:16:30|10562.97|10562.97|10561.52|10561.52|10562.97|10562.97|10561.23|10561.23|0
1643887030000|2022-02-03 11:17:10|10561.23|10561.23|10561.23|10561.23|10561.23|10561.23|10561.23|10561.23|0
1643887100000|2022-02-03 11:18:20|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|0
1643887200000|2022-02-03 11:20:00|10559.66|10559.66|10556.81|10556.81|10559.66|10559.66|10554.62|10554.62|0
1643887210000|2022-02-03 11:20:10|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|0
1643887250000|2022-02-03 11:20:50|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|0
1643887260000|2022-02-03 11:21:00|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|0
1643887270000|2022-02-03 11:21:10|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|10556.65|0
1643887290000|2022-02-03 11:21:30|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|0
1643887420000|2022-02-03 11:23:40|10555.92|10555.92|10555.85|10555.85|10556.5|10556.5|10555.85|10555.85|0
1643887430000|2022-02-03 11:23:50|10559.07|10559.07|10563.7|10563.7|10563.7|10563.7|10559.07|10559.07|0
1643887450000|2022-02-03 11:24:10|10562.83|10562.83|10562.83|10562.83|10562.83|10562.83|10562.83|10562.83|0
1643887490000|2022-02-03 11:24:50|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|0
1643887590000|2022-02-03 11:26:30|10565.01|10565.01|10565.01|10565.01|10565.01|10565.01|10565.01|10565.01|0
1643887680000|2022-02-03 11:28:00|10561.8|10561.8|10561.8|10561.8|10561.8|10561.8|10561.8|10561.8|0
1643887810000|2022-02-03 11:30:10|10561.07|10561.07|10561.07|10561.07|10561.07|10561.07|10561.07|10561.07|0
1643887860000|2022-02-03 11:31:00|10557.85|10557.85|10557.85|10557.85|10557.85|10557.85|10557.85|10557.85|0
1643887950000|2022-02-03 11:32:30|10556.25|10556.25|10556.25|10556.25|10556.25|10556.25|10556.25|10556.25|0
1643888020000|2022-02-03 11:33:40|10561.07|10561.07|10559.46|10559.46|10561.07|10561.07|10559.46|10559.46|0
1643888040000|2022-02-03 11:34:00|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|0
1643888050000|2022-02-03 11:34:10|10558.39|10558.39|10558.39|10558.39|10558.39|10558.39|10558.39|10558.39|0
1643888080000|2022-02-03 11:34:40|10556.94|10556.94|10555.84|10555.84|10556.94|10556.94|10555.84|10555.84|0
1643888090000|2022-02-03 11:34:50|10554.75|10554.75|10554.75|10554.75|10554.75|10554.75|10554.75|10554.75|0
1643888100000|2022-02-03 11:35:00|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|0
1643888190000|2022-02-03 11:36:30|10552.37|10552.37|10552.37|10552.37|10552.37|10552.37|10552.37|10552.37|0
1643888200000|2022-02-03 11:36:40|10552.05|10552.05|10553.66|10553.66|10553.66|10553.66|10552.05|10552.05|0
1643888210000|2022-02-03 11:36:50|10554.62|10554.62|10554.62|10554.62|10554.62|10554.62|10554.62|10554.62|0
1643888310000|2022-02-03 11:38:30|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|0
1643888320000|2022-02-03 11:38:40|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|0
1643888330000|2022-02-03 11:38:50|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|0
1643888340000|2022-02-03 11:39:00|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|0
1643888370000|2022-02-03 11:39:30|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|0
1643888400000|2022-02-03 11:40:00|10553.95|10553.95|10551.76|10551.76|10553.95|10553.95|10551.76|10551.76|0
1643888500000|2022-02-03 11:41:40|10550.15|10550.15|10550.15|10550.15|10550.15|10550.15|10550.15|10550.15|0
1643888570000|2022-02-03 11:42:50|10548.54|10548.54|10548.54|10548.54|10548.54|10548.54|10548.54|10548.54|0
1643888580000|2022-02-03 11:43:00|10548.07|10548.07|10547.43|10547.43|10548.07|10548.07|10547.43|10547.43|0
1643888590000|2022-02-03 11:43:10|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|0
1643888650000|2022-02-03 11:44:10|10547.06|10547.06|10547.06|10547.06|10547.06|10547.06|10547.06|10547.06|0
1643888670000|2022-02-03 11:44:30|10548|10548|10548|10548|10548|10548|10548|10548|0
1643888700000|2022-02-03 11:45:00|10546.91|10546.91|10546.91|10546.91|10546.91|10546.91|10546.91|10546.91|0
1643888750000|2022-02-03 11:45:50|10545.3|10545.3|10545.3|10545.3|10545.3|10545.3|10545.3|10545.3|0
1643888810000|2022-02-03 11:46:50|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|0
1643888820000|2022-02-03 11:47:00|10547.65|10547.65|10547.65|10547.65|10547.65|10547.65|10547.65|10547.65|0
1643888840000|2022-02-03 11:47:20|10547.32|10547.32|10547.32|10547.32|10547.32|10547.32|10547.32|10547.32|0
1643888850000|2022-02-03 11:47:30|10546.04|10546.04|10544.88|10544.88|10546.04|10546.04|10544.3|10544.3|0
1643888860000|2022-02-03 11:47:40|10545.17|10545.17|10545.17|10545.17|10545.17|10545.17|10545.17|10545.17|0
1643888910000|2022-02-03 11:48:30|10545.64|10545.64|10545.64|10545.64|10545.64|10545.64|10545.64|10545.64|0
1643888940000|2022-02-03 11:49:00|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|10547.25|0
1643888950000|2022-02-03 11:49:10|10548.34|10548.34|10549.95|10549.95|10549.95|10549.95|10548.34|10548.34|0
1643888960000|2022-02-03 11:49:20|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|0
1643889000000|2022-02-03 11:50:00|10551.34|10551.34|10551.34|10551.34|10551.34|10551.34|10551.34|10551.34|0
1643889020000|2022-02-03 11:50:20|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|0
1643889030000|2022-02-03 11:50:30|10553.89|10553.89|10554.47|10554.47|10554.47|10554.47|10553.89|10553.89|0
1643889070000|2022-02-03 11:51:10|10557.02|10557.02|10558.11|10558.11|10558.11|10558.11|10557.02|10557.02|0
1643889080000|2022-02-03 11:51:20|10559.72|10559.72|10565.98|10565.98|10565.98|10565.98|10559.72|10559.72|0
1643889100000|2022-02-03 11:51:40|10567.38|10567.38|10567.38|10567.38|10567.38|10567.38|10567.38|10567.38|0
1643889110000|2022-02-03 11:51:50|10568.99|10568.99|10568.99|10568.99|10568.99|10568.99|10568.99|10568.99|0
1643889120000|2022-02-03 11:52:00|10570.6|10570.6|10570.89|10570.89|10570.89|10570.89|10570.6|10570.6|0
1643889130000|2022-02-03 11:52:10|10571.18|10571.18|10571.18|10571.18|10571.18|10571.18|10571.18|10571.18|0
1643889160000|2022-02-03 11:52:40|10572.28|10572.28|10572.28|10572.28|10572.28|10572.28|10572.28|10572.28|0
1643889170000|2022-02-03 11:52:50|10570.99|10570.99|10571.96|10571.96|10571.96|10571.96|10570.99|10570.99|0
1643889200000|2022-02-03 11:53:20|10571.49|10571.49|10571.02|10571.02|10571.49|10571.49|10571.02|10571.02|0
1643889240000|2022-02-03 11:54:00|10569.57|10569.57|10570.15|10570.15|10570.15|10570.15|10569.57|10569.57|0
1643889250000|2022-02-03 11:54:10|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|0
1643889260000|2022-02-03 11:54:20|10569.86|10569.86|10569.86|10569.86|10569.86|10569.86|10569.86|10569.86|0
1643889400000|2022-02-03 11:56:40|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|0
1643889420000|2022-02-03 11:57:00|10571.42|10571.42|10570.95|10570.95|10571.42|10571.42|10570.95|10570.95|0
1643889460000|2022-02-03 11:57:40|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|10571.55|0
1643889470000|2022-02-03 11:57:50|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|0
1643889480000|2022-02-03 11:58:00|10577.78|10577.78|10577.78|10577.78|10577.78|10577.78|10577.78|10577.78|0
1643889540000|2022-02-03 11:59:00|10578.65|10578.65|10578.05|10578.05|10578.65|10578.65|10578.05|10578.05|0
1643889590000|2022-02-03 11:59:50|10576.45|10576.45|10577.65|10577.65|10577.65|10577.65|10576.45|10576.45|0
1643889600000|2022-02-03 12:00:00|10578.05|10578.05|10574.99|10574.99|10578.05|10578.05|10574.99|10574.99|0
1643889610000|2022-02-03 12:00:10|10575.57|10575.57|10575.11|10575.11|10576.66|10576.66|10575.11|10575.11|0
1643889620000|2022-02-03 12:00:20|10573.5|10573.5|10573.5|10573.5|10573.5|10573.5|10573.5|10573.5|0
1643889630000|2022-02-03 12:00:30|10571.15|10571.15|10567.85|10567.85|10571.15|10571.15|10567.85|10567.85|0
1643889650000|2022-02-03 12:00:50|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|10566.44|0
1643889660000|2022-02-03 12:01:00|10562.32|10562.32|10563.73|10563.73|10563.73|10563.73|10562.32|10562.32|0
1643889670000|2022-02-03 12:01:10|10560.51|10560.51|10562.12|10562.12|10562.12|10562.12|10560.51|10560.51|0
1643889700000|2022-02-03 12:01:40|10561.18|10561.18|10557.97|10557.97|10561.18|10561.18|10557.97|10557.97|0
1643889720000|2022-02-03 12:02:00|10555.23|10555.23|10555.23|10555.23|10555.23|10555.23|10555.23|10555.23|0
1643889760000|2022-02-03 12:02:40|10555.96|10555.96|10555.29|10555.29|10556.9|10556.9|10555.29|10555.29|0
1643889820000|2022-02-03 12:03:40|10552.74|10552.74|10551.13|10551.13|10552.74|10552.74|10551.13|10551.13|0
1643889830000|2022-02-03 12:03:50|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|0
1643889920000|2022-02-03 12:05:20|10549.54|10549.54|10542.84|10542.84|10549.54|10549.54|10542.84|10542.84|0
1643889930000|2022-02-03 12:05:30|10543.2|10543.2|10541|10541|10543.2|10543.2|10541|10541|0
1643889960000|2022-02-03 12:06:00|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|0
1643889990000|2022-02-03 12:06:30|10536.85|10536.85|10533.32|10533.32|10536.85|10536.85|10533.32|10533.32|0
1643890020000|2022-02-03 12:07:00|10534.92|10534.92|10534.92|10534.92|10534.92|10534.92|10534.92|10534.92|0
1643890030000|2022-02-03 12:07:10|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|0
1643890050000|2022-02-03 12:07:30|10534.28|10534.28|10534.28|10534.28|10534.28|10534.28|10534.28|10534.28|0
1643890090000|2022-02-03 12:08:10|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|0
1643890150000|2022-02-03 12:09:10|10535.16|10535.16|10535.16|10535.16|10535.16|10535.16|10535.16|10535.16|0
1643890160000|2022-02-03 12:09:20|10534.43|10534.43|10534.43|10534.43|10534.43|10534.43|10534.43|10534.43|0
1643890170000|2022-02-03 12:09:30|10537.65|10537.65|10537.65|10537.65|10537.65|10537.65|10537.65|10537.65|0
1643890190000|2022-02-03 12:09:50|10539.35|10539.35|10539.06|10539.06|10539.35|10539.35|10539.06|10539.06|0
1643890200000|2022-02-03 12:10:00|10537.6|10537.6|10537.6|10537.6|10537.6|10537.6|10537.6|10537.6|0
1643890260000|2022-02-03 12:11:00|10542.7|10542.7|10545.35|10545.35|10545.35|10545.35|10542.7|10542.7|0
1643890270000|2022-02-03 12:11:10|10543.94|10543.94|10547.16|10547.16|10547.16|10547.16|10543.94|10543.94|0
1643890290000|2022-02-03 12:11:30|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|0
1643890310000|2022-02-03 12:11:50|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|10549.35|0
1643890320000|2022-02-03 12:12:00|10546.13|10546.13|10543.18|10543.18|10546.13|10546.13|10543.18|10543.18|0
1643890360000|2022-02-03 12:12:40|10543.5|10543.5|10543.5|10543.5|10543.5|10543.5|10543.5|10543.5|0
1643890380000|2022-02-03 12:13:00|10543.03|10543.03|10542.64|10542.64|10543.03|10543.03|10541.77|10541.77|0
1643890500000|2022-02-03 12:15:00|10542.35|10542.35|10539.14|10539.14|10542.35|10542.35|10539.14|10539.14|0
1643890520000|2022-02-03 12:15:20|10540.75|10540.75|10541.68|10541.68|10541.68|10541.68|10540.75|10540.75|0
1643890560000|2022-02-03 12:16:00|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|0
1643890570000|2022-02-03 12:16:10|10542.62|10542.62|10542.62|10542.62|10542.62|10542.62|10542.62|10542.62|0
1643890630000|2022-02-03 12:17:10|10541.02|10541.02|10540.55|10540.55|10541.02|10541.02|10540.55|10540.55|0
1643890670000|2022-02-03 12:17:50|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|0
1643890680000|2022-02-03 12:18:00|10540.4|10540.4|10540.4|10540.4|10540.4|10540.4|10540.4|10540.4|0
1643890710000|2022-02-03 12:18:30|10542.01|10542.01|10542.3|10542.3|10542.3|10542.3|10542.01|10542.01|0
1643890730000|2022-02-03 12:18:50|10543.23|10543.23|10543.23|10543.23|10543.23|10543.23|10543.23|10543.23|0
1643890770000|2022-02-03 12:19:30|10542.77|10542.77|10542.77|10542.77|10542.77|10542.77|10542.77|10542.77|0
1643890820000|2022-02-03 12:20:20|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|0
1643890850000|2022-02-03 12:20:50|10544.69|10544.69|10544.69|10544.69|10544.69|10544.69|10544.69|10544.69|0
1643890950000|2022-02-03 12:22:30|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|0
1643891000000|2022-02-03 12:23:20|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|0
1643891090000|2022-02-03 12:24:50|10543|10543|10543|10543|10543|10543|10543|10543|0
1643891130000|2022-02-03 12:25:30|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|0
1643891150000|2022-02-03 12:25:50|10541.33|10541.33|10541.33|10541.33|10541.33|10541.33|10541.33|10541.33|0
1643891160000|2022-02-03 12:26:00|10539.14|10539.14|10537.69|10537.69|10539.14|10539.14|10537.69|10537.69|0
1643891170000|2022-02-03 12:26:10|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|0
1643891220000|2022-02-03 12:27:00|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|0
1643891250000|2022-02-03 12:27:30|10533.58|10533.58|10530.36|10530.36|10533.58|10533.58|10530.36|10530.36|0
1643891260000|2022-02-03 12:27:40|10529.27|10529.27|10529.27|10529.27|10529.27|10529.27|10529.27|10529.27|0
1643891280000|2022-02-03 12:28:00|10528.68|10528.68|10528.68|10528.68|10528.68|10528.68|10528.68|10528.68|0
1643891290000|2022-02-03 12:28:10|10532.21|10532.21|10533.31|10533.31|10533.31|10533.31|10532.21|10532.21|0
1643891320000|2022-02-03 12:28:40|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|0
1643891340000|2022-02-03 12:29:00|10530.83|10530.83|10529.96|10529.96|10530.83|10530.83|10529.96|10529.96|0
1643891360000|2022-02-03 12:29:20|10529.64|10529.64|10529.64|10529.64|10529.64|10529.64|10529.64|10529.64|0
1643891370000|2022-02-03 12:29:30|10528.7|10528.7|10528.7|10528.7|10528.7|10528.7|10528.7|10528.7|0
1643891410000|2022-02-03 12:30:10|10526.96|10526.96|10525.2|10525.2|10526.96|10526.96|10525.2|10525.2|0
1643891420000|2022-02-03 12:30:20|10524.88|10524.88|10524.88|10524.88|10524.88|10524.88|10524.88|10524.88|0
1643891440000|2022-02-03 12:30:40|10523.42|10523.42|10523.42|10523.42|10523.42|10523.42|10523.42|10523.42|0
1643891450000|2022-02-03 12:30:50|10522.33|10522.33|10522.33|10522.33|10522.33|10522.33|10522.33|10522.33|0
1643891460000|2022-02-03 12:31:00|10520.72|10520.72|10521.32|10521.32|10521.32|10521.32|10520.72|10520.72|0
1643891480000|2022-02-03 12:31:20|10519.71|10519.71|10519.71|10519.71|10519.71|10519.71|10519.71|10519.71|0
1643891490000|2022-02-03 12:31:30|10519.24|10519.24|10518.77|10518.77|10519.24|10519.24|10518.77|10518.77|0
1643891520000|2022-02-03 12:32:00|10518.48|10518.48|10518.48|10518.48|10518.48|10518.48|10518.48|10518.48|0
1643891530000|2022-02-03 12:32:10|10517.35|10517.35|10515.32|10515.32|10517.35|10517.35|10515.32|10515.32|0
1643891540000|2022-02-03 12:32:20|10515.9|10515.9|10514.49|10514.49|10515.9|10515.9|10514.02|10514.02|0
1643891550000|2022-02-03 12:32:30|10513.04|10513.04|10513.04|10513.04|10513.04|10513.04|10513.04|10513.04|0
1643891580000|2022-02-03 12:33:00|10509.83|10509.83|10507.43|10507.43|10509.83|10509.83|10507.43|10507.43|0
1643891590000|2022-02-03 12:33:10|10504.53|10504.53|10504.53|10504.53|10504.53|10504.53|10504.53|10504.53|0
1643891600000|2022-02-03 12:33:20|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|0
1643891620000|2022-02-03 12:33:40|10502.85|10502.85|10502.85|10502.85|10502.85|10502.85|10502.85|10502.85|0
1643891680000|2022-02-03 12:34:40|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|0
1643891710000|2022-02-03 12:35:10|10497.43|10497.43|10497.43|10497.43|10497.43|10497.43|10497.43|10497.43|0
1643891730000|2022-02-03 12:35:30|10503.86|10503.86|10504.33|10504.33|10504.33|10504.33|10503.86|10503.86|0
1643891760000|2022-02-03 12:36:00|10502.01|10502.01|10499.43|10499.43|10502.01|10502.01|10499.43|10499.43|0
1643891770000|2022-02-03 12:36:10|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|0
1643891780000|2022-02-03 12:36:20|10500.99|10500.99|10500.99|10500.99|10500.99|10500.99|10500.99|10500.99|0
1643891810000|2022-02-03 12:36:50|10499.38|10499.38|10499.38|10499.38|10499.38|10499.38|10499.38|10499.38|0
1643891820000|2022-02-03 12:37:00|10502.6|10502.6|10505.15|10505.15|10505.15|10505.15|10502.6|10502.6|0
1643891850000|2022-02-03 12:37:30|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|10506.76|0
1643891860000|2022-02-03 12:37:40|10507.48|10507.48|10507.48|10507.48|10507.48|10507.48|10507.48|10507.48|0
1643891870000|2022-02-03 12:37:50|10505.87|10505.87|10505.15|10505.15|10505.87|10505.87|10505.15|10505.15|0
1643891900000|2022-02-03 12:38:20|10503.7|10503.7|10503.7|10503.7|10503.7|10503.7|10503.7|10503.7|0
1643891930000|2022-02-03 12:38:50|10502.97|10502.97|10506.91|10506.91|10507.64|10507.64|10502.97|10502.97|0
1643891940000|2022-02-03 12:39:00|10506.18|10506.18|10504.73|10504.73|10506.18|10506.18|10504.73|10504.73|0
1643891960000|2022-02-03 12:39:20|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|10505.45|0
1643891980000|2022-02-03 12:39:40|10507.06|10507.06|10507.06|10507.06|10507.06|10507.06|10507.06|10507.06|0
1643892020000|2022-02-03 12:40:20|10507.64|10507.64|10509.09|10509.09|10509.09|10509.09|10507.64|10507.64|0
1643892030000|2022-02-03 12:40:30|10509.38|10509.38|10509.67|10509.67|10509.67|10509.67|10509.38|10509.38|0
1643892040000|2022-02-03 12:40:40|10510.54|10510.54|10508.94|10508.94|10510.54|10510.54|10508.94|10508.94|0
1643892050000|2022-02-03 12:40:50|10509.23|10509.23|10516.04|10516.04|10517.65|10517.65|10509.23|10509.23|0
1643892080000|2022-02-03 12:41:20|10515.57|10515.57|10515.57|10515.57|10515.57|10515.57|10515.57|10515.57|0
1643892090000|2022-02-03 12:41:30|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|0
1643892100000|2022-02-03 12:41:40|10512.03|10512.03|10512.67|10512.67|10512.67|10512.67|10512.03|10512.03|0
1643892110000|2022-02-03 12:41:50|10513.4|10513.4|10513.4|10513.4|10513.4|10513.4|10513.4|10513.4|0
1643892120000|2022-02-03 12:42:00|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|10512.76|0
1643892130000|2022-02-03 12:42:10|10514.37|10514.37|10515.98|10515.98|10515.98|10515.98|10514.37|10514.37|0
1643892140000|2022-02-03 12:42:20|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|0
1643892150000|2022-02-03 12:42:30|10514.64|10514.64|10514.64|10514.64|10514.64|10514.64|10514.64|10514.64|0
1643892160000|2022-02-03 12:42:40|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|0
1643892180000|2022-02-03 12:43:00|10511.58|10511.58|10511.58|10511.58|10511.58|10511.58|10511.58|10511.58|0
1643892190000|2022-02-03 12:43:10|10509.97|10509.97|10509.01|10509.01|10509.97|10509.97|10509.01|10509.01|0
1643892210000|2022-02-03 12:43:30|10509.65|10509.65|10505.94|10505.94|10509.65|10509.65|10505.94|10505.94|0
1643892220000|2022-02-03 12:43:40|10505|10505|10505|10505|10505|10505|10505|10505|0
1643892270000|2022-02-03 12:44:30|10506.74|10506.74|10506.74|10506.74|10506.74|10506.74|10506.74|10506.74|0
1643892300000|2022-02-03 12:45:00|10507.47|10507.47|10507.47|10507.47|10507.47|10507.47|10507.47|10507.47|0
1643892340000|2022-02-03 12:45:40|10508.57|10508.57|10508.57|10508.57|10508.57|10508.57|10508.57|10508.57|0
1643892360000|2022-02-03 12:46:00|10511.78|10511.78|10512.25|10512.25|10512.25|10512.25|10511.78|10511.78|0
1643892370000|2022-02-03 12:46:10|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|10513.35|0
1643892410000|2022-02-03 12:46:50|10514.08|10514.08|10518.75|10518.75|10518.75|10518.75|10514.08|10514.08|0
1643892420000|2022-02-03 12:47:00|10520.36|10520.36|10523.33|10523.33|10523.33|10523.33|10520.36|10520.36|0
1643892470000|2022-02-03 12:47:50|10523.91|10523.91|10523.91|10523.91|10523.91|10523.91|10523.91|10523.91|0
1643892520000|2022-02-03 12:48:40|10524.2|10524.2|10525.81|10525.81|10525.81|10525.81|10524.2|10524.2|0
1643892530000|2022-02-03 12:48:50|10526.1|10526.1|10526.39|10526.39|10526.39|10526.39|10526.1|10526.1|0
1643892580000|2022-02-03 12:49:40|10527.84|10527.84|10527.84|10527.84|10527.84|10527.84|10527.84|10527.84|0
1643892600000|2022-02-03 12:50:00|10526.23|10526.23|10526.23|10526.23|10526.23|10526.23|10526.23|10526.23|0
1643892610000|2022-02-03 12:50:10|10528.85|10528.85|10528.85|10528.85|10528.85|10528.85|10528.85|10528.85|0
1643892620000|2022-02-03 12:50:20|10529.43|10529.43|10528.85|10528.85|10529.43|10529.43|10528.85|10528.85|0
1643892640000|2022-02-03 12:50:40|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|0
1643892670000|2022-02-03 12:51:10|10531.91|10531.91|10533.51|10533.51|10533.51|10533.51|10531.91|10531.91|0
1643892680000|2022-02-03 12:51:20|10534.11|10534.11|10538.94|10538.94|10538.94|10538.94|10534.11|10534.11|0
1643892690000|2022-02-03 12:51:30|10539.23|10539.23|10539.81|10539.81|10539.81|10539.81|10539.23|10539.23|0
1643892700000|2022-02-03 12:51:40|10540.39|10540.39|10542|10542|10542|10542|10540.39|10540.39|0
1643892730000|2022-02-03 12:52:10|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|0
1643892790000|2022-02-03 12:53:10|10541.8|10541.8|10541.8|10541.8|10541.8|10541.8|10541.8|10541.8|0
1643892820000|2022-02-03 12:53:40|10542.27|10542.27|10541.54|10541.54|10542.27|10542.27|10541.54|10541.54|0
1643892830000|2022-02-03 12:53:50|10539.93|10539.93|10541.54|10541.54|10541.54|10541.54|10539.93|10539.93|0
1643892840000|2022-02-03 12:54:00|10543.15|10543.15|10543.15|10543.15|10543.15|10543.15|10543.15|10543.15|0
1643892900000|2022-02-03 12:55:00|10543.73|10543.73|10543.44|10543.44|10543.73|10543.73|10543.44|10543.44|0
1643892950000|2022-02-03 12:55:50|10544.89|10544.89|10546.18|10546.18|10546.18|10546.18|10544.89|10544.89|0
1643892990000|2022-02-03 12:56:30|10546.65|10546.65|10546.65|10546.65|10546.65|10546.65|10546.65|10546.65|0
1643893000000|2022-02-03 12:56:40|10545.92|10545.92|10545.92|10545.92|10545.92|10545.92|10545.92|10545.92|0
1643893030000|2022-02-03 12:57:10|10547.53|10547.53|10549.14|10549.14|10549.14|10549.14|10547.53|10547.53|0
1643893060000|2022-02-03 12:57:40|10550.7|10550.7|10552.15|10552.15|10552.15|10552.15|10550.7|10550.7|0
1643893090000|2022-02-03 12:58:10|10556.98|10556.98|10556.98|10556.98|10556.98|10556.98|10556.98|10556.98|0
1643893160000|2022-02-03 12:59:20|10555.81|10555.81|10555.81|10555.81|10555.81|10555.81|10555.81|10555.81|0
1643893200000|2022-02-03 13:00:00|10556.94|10556.94|10556.94|10556.94|10556.94|10556.94|10556.94|10556.94|0
1643893210000|2022-02-03 13:00:10|10558.35|10558.35|10555.13|10555.13|10558.35|10558.35|10555.13|10555.13|0
1643893230000|2022-02-03 13:00:30|10555.42|10555.42|10556|10556|10556|10556|10555.42|10555.42|0
1643893260000|2022-02-03 13:01:00|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|0
1643893430000|2022-02-03 13:03:50|10555.49|10555.49|10555.49|10555.49|10555.49|10555.49|10555.49|10555.49|0
1643893490000|2022-02-03 13:04:50|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|0
1643893520000|2022-02-03 13:05:20|10559.38|10559.38|10559.38|10559.38|10559.38|10559.38|10559.38|10559.38|0
1643893670000|2022-02-03 13:07:50|10558.91|10558.91|10558.44|10558.44|10558.91|10558.91|10558.44|10558.44|0
1643893750000|2022-02-03 13:09:10|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|0
1643893760000|2022-02-03 13:09:20|10557.79|10557.79|10557.79|10557.79|10557.79|10557.79|10557.79|10557.79|0
1643893790000|2022-02-03 13:09:50|10556.92|10556.92|10559.53|10559.53|10559.53|10559.53|10556.92|10556.92|0
1643893850000|2022-02-03 13:10:50|10559.82|10559.82|10559.82|10559.82|10559.82|10559.82|10559.82|10559.82|0
1643893910000|2022-02-03 13:11:50|10558.7|10558.7|10558.7|10558.7|10558.7|10558.7|10558.7|10558.7|0
1643893940000|2022-02-03 13:12:20|10560.3|10560.3|10564.46|10564.46|10564.46|10564.46|10559.84|10559.84|0
1643893970000|2022-02-03 13:12:50|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|0
1643894000000|2022-02-03 13:13:20|10563.52|10563.52|10563.52|10563.52|10563.52|10563.52|10563.52|10563.52|0
1643894060000|2022-02-03 13:14:20|10564.12|10564.12|10564.12|10564.12|10564.12|10564.12|10564.12|10564.12|0
1643894150000|2022-02-03 13:15:50|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|0
1643894200000|2022-02-03 13:16:40|10567.18|10567.18|10567.18|10567.18|10567.18|10567.18|10567.18|10567.18|0
1643894350000|2022-02-03 13:19:10|10565.11|10565.11|10565.11|10565.11|10565.11|10565.11|10565.11|10565.11|0
1643894380000|2022-02-03 13:19:40|10566.05|10566.05|10566.05|10566.05|10566.05|10566.05|10566.05|10566.05|0
1643894440000|2022-02-03 13:20:40|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|0
1643894450000|2022-02-03 13:20:50|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|0
1643894500000|2022-02-03 13:21:40|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|0
1643894580000|2022-02-03 13:23:00|10573.71|10573.71|10573.71|10573.71|10573.71|10573.71|10573.71|10573.71|0
1643894600000|2022-02-03 13:23:20|10570.49|10570.49|10568.41|10568.41|10570.49|10570.49|10568.41|10568.41|0
1643894610000|2022-02-03 13:23:30|10569.14|10569.14|10571.69|10571.69|10572.42|10572.42|10569.14|10569.14|0
1643894730000|2022-02-03 13:25:30|10570.96|10570.96|10574.18|10574.18|10574.18|10574.18|10570.96|10570.96|0
1643894800000|2022-02-03 13:26:40|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|0
1643894840000|2022-02-03 13:27:20|10574.92|10574.92|10574.92|10574.92|10574.92|10574.92|10574.92|10574.92|0
1643894940000|2022-02-03 13:29:00|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|0
1643894950000|2022-02-03 13:29:10|10577.11|10577.11|10577.11|10577.11|10577.11|10577.11|10577.11|10577.11|0
1643894990000|2022-02-03 13:29:50|10574.92|10574.92|10576.01|10576.01|10576.01|10576.01|10574.92|10574.92|0
1643895000000|2022-02-03 13:30:00|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|0
1643895010000|2022-02-03 13:30:10|10578.08|10578.08|10578.08|10578.08|10578.08|10578.08|10578.08|10578.08|0
1643895040000|2022-02-03 13:30:40|10574.86|10574.86|10574.86|10574.86|10574.86|10574.86|10574.86|10574.86|0
1643895050000|2022-02-03 13:30:50|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|0
1643895160000|2022-02-03 13:32:40|10574.61|10574.61|10575.77|10575.77|10575.77|10575.77|10574.61|10574.61|0
1643895200000|2022-02-03 13:33:20|10574.83|10574.83|10571.52|10571.52|10574.83|10574.83|10571.52|10571.52|0
1643895230000|2022-02-03 13:33:50|10572.12|10572.12|10572.12|10572.12|10572.12|10572.12|10572.12|10572.12|0
1643895260000|2022-02-03 13:34:20|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|0
1643895270000|2022-02-03 13:34:30|10573.28|10573.28|10573.28|10573.28|10573.28|10573.28|10573.28|10573.28|0
1643895320000|2022-02-03 13:35:20|10574.01|10574.01|10576.2|10576.2|10576.2|10576.2|10574.01|10574.01|0
1643895360000|2022-02-03 13:36:00|10575.6|10575.6|10575.6|10575.6|10575.6|10575.6|10575.6|10575.6|0
1643895370000|2022-02-03 13:36:10|10576.2|10576.2|10576.2|10576.2|10576.2|10576.2|10576.2|10576.2|0
1643895400000|2022-02-03 13:36:40|10576.93|10576.93|10576.93|10576.93|10576.93|10576.93|10576.93|10576.93|0
1643895440000|2022-02-03 13:37:20|10581.75|10581.75|10581.75|10581.75|10581.75|10581.75|10581.75|10581.75|0
1643895480000|2022-02-03 13:38:00|10580.14|10580.14|10580.14|10580.14|10580.14|10580.14|10580.14|10580.14|0
1643895590000|2022-02-03 13:39:50|10581.75|10581.75|10581.75|10581.75|10581.75|10581.75|10581.75|10581.75|0
1643895620000|2022-02-03 13:40:20|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|0
1643895640000|2022-02-03 13:40:40|10579.01|10579.01|10579.01|10579.01|10579.01|10579.01|10579.01|10579.01|0
1643895660000|2022-02-03 13:41:00|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|0
1643895680000|2022-02-03 13:41:20|10579.44|10579.44|10579.44|10579.44|10579.44|10579.44|10579.44|10579.44|0
1643895690000|2022-02-03 13:41:30|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|0
1643895720000|2022-02-03 13:42:00|10579.8|10579.8|10579.07|10579.07|10579.8|10579.8|10579.07|10579.07|0
1643895730000|2022-02-03 13:42:10|10578.13|10578.13|10578.13|10578.13|10578.13|10578.13|10578.13|10578.13|0
1643895740000|2022-02-03 13:42:20|10577.66|10577.66|10577.66|10577.66|10577.66|10577.66|10577.66|10577.66|0
1643895750000|2022-02-03 13:42:30|10576.56|10576.56|10572.43|10572.43|10576.56|10576.56|10571.74|10571.74|0
1643895760000|2022-02-03 13:42:40|10573.03|10573.03|10572.38|10572.38|10573.03|10573.03|10572.38|10572.38|0
1643895790000|2022-02-03 13:43:10|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|10572.97|0
1643895830000|2022-02-03 13:43:50|10571.51|10571.51|10571.51|10571.51|10571.51|10571.51|10571.51|10571.51|0
1643895850000|2022-02-03 13:44:10|10570.93|10570.93|10570.93|10570.93|10570.93|10570.93|10570.93|10570.93|0
1643895860000|2022-02-03 13:44:20|10570.21|10570.21|10565.58|10565.58|10570.21|10570.21|10565.58|10565.58|0
1643895870000|2022-02-03 13:44:30|10563.03|10563.03|10563.03|10563.03|10563.03|10563.03|10563.03|10563.03|0
1643895880000|2022-02-03 13:44:40|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|0
1643895920000|2022-02-03 13:45:20|10563.44|10563.44|10563.44|10563.44|10563.44|10563.44|10561.98|10561.98|0
1643895940000|2022-02-03 13:45:40|10561.18|10561.18|10561.18|10561.18|10561.18|10561.18|10561.18|10561.18|0
1643895950000|2022-02-03 13:45:50|10557.97|10557.97|10557.24|10557.24|10557.97|10557.97|10557.24|10557.24|0
1643895960000|2022-02-03 13:46:00|10554.69|10554.69|10549.04|10549.04|10554.69|10554.69|10549.04|10549.04|0
1643895970000|2022-02-03 13:46:10|10550.49|10550.49|10550.49|10550.49|10550.49|10550.49|10550.49|10550.49|0
1643895980000|2022-02-03 13:46:20|10549.76|10549.76|10549.03|10549.03|10549.76|10549.76|10549.03|10549.03|0
1643895990000|2022-02-03 13:46:30|10547.94|10547.94|10546.53|10546.53|10547.94|10547.94|10546.53|10546.53|0
1643896000000|2022-02-03 13:46:40|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|0
1643896020000|2022-02-03 13:47:00|10542.84|10542.84|10542.37|10542.37|10542.84|10542.84|10542.37|10542.37|0
1643896040000|2022-02-03 13:47:20|10543.02|10543.02|10546.5|10546.5|10546.5|10546.5|10543.02|10543.02|0
1643896140000|2022-02-03 13:49:00|10544.89|10544.89|10544.89|10544.89|10544.89|10544.89|10544.89|10544.89|0
1643896160000|2022-02-03 13:49:20|10544.6|10544.6|10544.02|10544.02|10544.6|10544.6|10544.02|10544.02|0
1643896250000|2022-02-03 13:50:50|10542.42|10542.42|10539.2|10539.2|10542.42|10542.42|10539.2|10539.2|0
1643896260000|2022-02-03 13:51:00|10540.36|10540.36|10540.36|10540.36|10540.36|10540.36|10540.36|10540.36|0
1643896350000|2022-02-03 13:52:30|10538.54|10538.54|10538.54|10538.54|10538.54|10538.54|10537.81|10537.81|0
1643896410000|2022-02-03 13:53:30|10536.66|10536.66|10536.66|10536.66|10536.66|10536.66|10536.66|10536.66|0
1643896450000|2022-02-03 13:54:10|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|0
1643896500000|2022-02-03 13:55:00|10537.17|10537.17|10537.17|10537.17|10537.17|10537.17|10537.17|10537.17|0
1643896510000|2022-02-03 13:55:10|10539.25|10539.25|10539.72|10539.72|10539.72|10539.72|10539.25|10539.25|0
1643896520000|2022-02-03 13:55:20|10538.78|10538.78|10538.78|10538.78|10538.78|10538.78|10538.78|10538.78|0
1643896580000|2022-02-03 13:56:20|10535.57|10535.57|10534|10534|10535.57|10535.57|10534|10534|0
1643896610000|2022-02-03 13:56:50|10529.18|10529.18|10534|10534|10535.61|10535.61|10529.18|10529.18|0
1643896710000|2022-02-03 13:58:30|10532.39|10532.39|10532.39|10532.39|10532.39|10532.39|10532.39|10532.39|0
1643896730000|2022-02-03 13:58:50|10530.78|10530.78|10530.78|10530.78|10530.78|10530.78|10530.78|10530.78|0
1643896740000|2022-02-03 13:59:00|10530.2|10530.2|10528.13|10528.13|10530.2|10530.2|10528.13|10528.13|0
1643896750000|2022-02-03 13:59:10|10527.19|10527.19|10527.19|10527.19|10527.19|10527.19|10527.19|10527.19|0
1643896790000|2022-02-03 13:59:50|10523.97|10523.97|10522.88|10522.88|10523.97|10523.97|10522.88|10522.88|0
1643896810000|2022-02-03 14:00:10|10522.28|10522.28|10521.55|10521.55|10522.28|10522.28|10521.55|10521.55|0
1643896860000|2022-02-03 14:01:00|10520.82|10520.82|10520.82|10520.82|10520.82|10520.82|10520.82|10520.82|0
1643896900000|2022-02-03 14:01:40|10519.21|10519.21|10514.98|10514.98|10519.21|10519.21|10514.98|10514.98|0
1643896910000|2022-02-03 14:01:50|10513.88|10513.88|10512.69|10512.69|10513.88|10513.88|10512.69|10512.69|0
1643896920000|2022-02-03 14:02:00|10513.85|10513.85|10510.63|10510.63|10513.85|10513.85|10510.63|10510.63|0
1643896930000|2022-02-03 14:02:10|10512.24|10512.24|10514.14|10514.14|10514.14|10514.14|10512.24|10512.24|0
1643896940000|2022-02-03 14:02:20|10516.21|10516.21|10516.21|10516.21|10516.21|10516.21|10516.21|10516.21|0
1643896950000|2022-02-03 14:02:30|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|10516.68|0
1643896960000|2022-02-03 14:02:40|10517.55|10517.55|10517.55|10517.55|10517.55|10517.55|10517.55|10517.55|0
1643896980000|2022-02-03 14:03:00|10518.02|10518.02|10519.4|10519.4|10519.4|10519.4|10517.06|10517.06|0
1643896990000|2022-02-03 14:03:10|10519.69|10519.69|10519.69|10519.69|10519.69|10519.69|10519.69|10519.69|0
1643897010000|2022-02-03 14:03:30|10518.75|10518.75|10518.75|10518.75|10518.75|10518.75|10518.75|10518.75|0
1643897040000|2022-02-03 14:04:00|10518.17|10518.17|10514.95|10514.95|10518.17|10518.17|10514.95|10514.95|0
1643897130000|2022-02-03 14:05:30|10517.77|10517.77|10517.77|10517.77|10517.77|10517.77|10517.77|10517.77|0
1643897140000|2022-02-03 14:05:40|10514.49|10514.49|10514.49|10514.49|10514.49|10514.49|10514.49|10514.49|0
1643897180000|2022-02-03 14:06:20|10512.92|10512.92|10512.32|10512.32|10512.92|10512.92|10512.32|10512.32|0
1643897220000|2022-02-03 14:07:00|10510.71|10510.71|10508.68|10508.68|10510.71|10510.71|10508.68|10508.68|0
1643897250000|2022-02-03 14:07:30|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|0
1643897260000|2022-02-03 14:07:40|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|0
1643897280000|2022-02-03 14:08:00|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|0
1643897300000|2022-02-03 14:08:20|10510.34|10510.34|10509.46|10509.46|10511.07|10511.07|10509.46|10509.46|0
1643897310000|2022-02-03 14:08:30|10508.74|10508.74|10509.46|10509.46|10509.46|10509.46|10508.74|10508.74|0
1643897320000|2022-02-03 14:08:40|10514.09|10514.09|10521.43|10521.43|10521.43|10521.43|10514.09|10514.09|0
1643897340000|2022-02-03 14:09:00|10522.15|10522.15|10522.15|10522.15|10522.15|10522.15|10522.15|10522.15|0
1643897350000|2022-02-03 14:09:10|10520.54|10520.54|10520.54|10520.54|10520.54|10520.54|10520.54|10520.54|0
1643897360000|2022-02-03 14:09:20|10519.45|10519.45|10519.45|10519.45|10519.45|10519.45|10519.45|10519.45|0
1643897450000|2022-02-03 14:10:50|10518.98|10518.98|10517.37|10517.37|10518.98|10518.98|10517.37|10517.37|0
1643897460000|2022-02-03 14:11:00|10518.1|10518.1|10518.1|10518.1|10518.1|10518.1|10518.1|10518.1|0
1643897470000|2022-02-03 14:11:10|10519.71|10519.71|10518.1|10518.1|10519.71|10519.71|10518.1|10518.1|0
1643897520000|2022-02-03 14:12:00|10519.71|10519.71|10520.29|10520.29|10520.29|10520.29|10519.71|10519.71|0
1643897540000|2022-02-03 14:12:20|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|0
1643897550000|2022-02-03 14:12:30|10520.5|10520.5|10520.5|10520.5|10520.5|10520.5|10520.5|10520.5|0
1643897580000|2022-02-03 14:13:00|10518.89|10518.89|10518.89|10518.89|10518.89|10518.89|10518.89|10518.89|0
1643897600000|2022-02-03 14:13:20|10520.5|10520.5|10520.5|10520.5|10520.5|10520.5|10520.5|10520.5|0
1643897620000|2022-02-03 14:13:40|10520.03|10520.03|10519.16|10519.16|10520.03|10520.03|10519.16|10519.16|0
1643897630000|2022-02-03 14:13:50|10516.26|10516.26|10514.81|10514.81|10516.26|10516.26|10514.81|10514.81|0
1643897640000|2022-02-03 14:14:00|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|0
1643897650000|2022-02-03 14:14:10|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|0
1643897660000|2022-02-03 14:14:20|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|10508.26|0
1643897670000|2022-02-03 14:14:30|10505.04|10505.04|10505.04|10505.04|10505.04|10505.04|10505.04|10505.04|0
1643897700000|2022-02-03 14:15:00|10504.57|10504.57|10503.61|10503.61|10504.57|10504.57|10503.61|10503.61|0
1643897760000|2022-02-03 14:16:00|10502.48|10502.48|10499.78|10499.78|10502.48|10502.48|10499.78|10499.78|0
1643897790000|2022-02-03 14:16:30|10501.23|10501.23|10500.63|10500.63|10501.23|10501.23|10500.63|10500.63|0
1643897810000|2022-02-03 14:16:50|10502.24|10502.24|10502.24|10502.24|10502.24|10502.24|10502.24|10502.24|0
1643897870000|2022-02-03 14:17:50|10503.85|10503.85|10503.85|10503.85|10503.85|10503.85|10503.85|10503.85|0
1643897880000|2022-02-03 14:18:00|10502.24|10502.24|10500.63|10500.63|10502.24|10502.24|10500.63|10500.63|0
1643897910000|2022-02-03 14:18:30|10497.41|10497.41|10499.02|10499.02|10499.02|10499.02|10497.41|10497.41|0
1643897920000|2022-02-03 14:18:40|10498.29|10498.29|10497.57|10497.57|10498.29|10498.29|10497.57|10497.57|0
1643897950000|2022-02-03 14:19:10|10496.63|10496.63|10497.1|10497.1|10497.1|10497.1|10496.63|10496.63|0
1643897960000|2022-02-03 14:19:20|10496.16|10496.16|10492.94|10492.94|10496.16|10496.16|10492.94|10492.94|0
1643897980000|2022-02-03 14:19:40|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|0
1643897990000|2022-02-03 14:19:50|10492.94|10492.94|10491.14|10491.14|10492.94|10492.94|10491.14|10491.14|0
1643898030000|2022-02-03 14:20:30|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|10489.53|0
1643898040000|2022-02-03 14:20:40|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|0
1643898050000|2022-02-03 14:20:50|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|10486.47|0
1643898070000|2022-02-03 14:21:10|10485.27|10485.27|10485.27|10485.27|10485.27|10485.27|10485.27|10485.27|0
1643898080000|2022-02-03 14:21:20|10485.56|10485.56|10484.83|10484.83|10485.56|10485.56|10484.83|10484.83|0
1643898100000|2022-02-03 14:21:40|10486.28|10486.28|10486.28|10486.28|10486.28|10486.28|10486.28|10486.28|0
1643898110000|2022-02-03 14:21:50|10487.22|10487.22|10485.25|10485.25|10487.43|10487.43|10485.25|10485.25|0
1643898120000|2022-02-03 14:22:00|10486.86|10486.86|10486.86|10486.86|10486.86|10486.86|10486.86|10486.86|0
1643898130000|2022-02-03 14:22:10|10489.77|10489.77|10490.96|10490.96|10490.96|10490.96|10489.77|10489.77|0
1643898140000|2022-02-03 14:22:20|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|10492.42|0
1643898180000|2022-02-03 14:23:00|10494.6|10494.6|10494.6|10494.6|10494.6|10494.6|10494.6|10494.6|0
1643898190000|2022-02-03 14:23:10|10492.99|10492.99|10489.72|10489.72|10492.99|10492.99|10489.72|10489.72|0
1643898200000|2022-02-03 14:23:20|10489.4|10489.4|10488.11|10488.11|10489.4|10489.4|10488.11|10488.11|0
1643898220000|2022-02-03 14:23:40|10487.38|10487.38|10485.78|10485.78|10487.38|10487.38|10485.78|10485.78|0
1643898240000|2022-02-03 14:24:00|10484.17|10484.17|10484.17|10484.17|10484.17|10484.17|10484.17|10484.17|0
1643898260000|2022-02-03 14:24:20|10485.13|10485.13|10485.86|10485.86|10485.86|10485.86|10485.13|10485.13|0
1643898270000|2022-02-03 14:24:30|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|0
1643898280000|2022-02-03 14:24:40|10486.22|10486.22|10481.55|10481.55|10486.22|10486.22|10481.55|10481.55|0
1643898290000|2022-02-03 14:24:50|10482.27|10482.27|10484.61|10484.61|10484.61|10484.61|10482.27|10482.27|0
1643898300000|2022-02-03 14:25:00|10485.74|10485.74|10486.26|10486.26|10486.26|10486.26|10483.55|10483.55|0
1643898310000|2022-02-03 14:25:10|10487.71|10487.71|10488.81|10488.81|10488.81|10488.81|10487.71|10487.71|0
1643898330000|2022-02-03 14:25:30|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|0
1643898340000|2022-02-03 14:25:40|10491.34|10491.34|10491.34|10491.34|10491.34|10491.34|10491.34|10491.34|0
1643898360000|2022-02-03 14:26:00|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|10492.07|0
1643898370000|2022-02-03 14:26:10|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|10489.88|0
1643898380000|2022-02-03 14:26:20|10488.27|10488.27|10491.4|10491.4|10491.4|10491.4|10488.27|10488.27|0
1643898390000|2022-02-03 14:26:30|10490.67|10490.67|10490.67|10490.67|10490.67|10490.67|10490.67|10490.67|0
1643898430000|2022-02-03 14:27:10|10491.64|10491.64|10491.64|10491.64|10491.64|10491.64|10491.64|10491.64|0
1643898440000|2022-02-03 14:27:20|10493.09|10493.09|10493.67|10493.67|10493.67|10493.67|10492.22|10492.22|0
1643898450000|2022-02-03 14:27:30|10494.4|10494.4|10494.69|10494.69|10494.69|10494.69|10494.4|10494.4|0
1643898470000|2022-02-03 14:27:50|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|10495.42|0
1643898480000|2022-02-03 14:28:00|10499.1|10499.1|10500.89|10500.89|10501.29|10501.29|10499.1|10499.1|0
1643898500000|2022-02-03 14:28:20|10499.44|10499.44|10499.44|10499.44|10499.44|10499.44|10499.44|10499.44|0
1643898510000|2022-02-03 14:28:30|10498.71|10498.71|10498.71|10498.71|10498.71|10498.71|10498.71|10498.71|0
1643898520000|2022-02-03 14:28:40|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|0
1643898540000|2022-02-03 14:29:00|10496.78|10496.78|10497.98|10497.98|10497.98|10497.98|10496.78|10496.78|0
1643898580000|2022-02-03 14:29:40|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|0
1643898630000|2022-02-03 14:30:30|10494.77|10494.77|10494.14|10494.14|10494.77|10494.77|10493.67|10493.67|0
1643898640000|2022-02-03 14:30:40|10495.55|10495.55|10501.32|10501.32|10501.32|10501.32|10495.55|10495.55|0
1643898650000|2022-02-03 14:30:50|10502.04|10502.04|10505.97|10505.97|10505.97|10505.97|10502.04|10502.04|0
1643898680000|2022-02-03 14:31:20|10506.44|10506.44|10506.44|10506.44|10506.44|10506.44|10506.44|10506.44|0
1643898700000|2022-02-03 14:31:40|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|0
1643898720000|2022-02-03 14:32:00|10505.56|10505.56|10505.56|10505.56|10505.56|10505.56|10505.56|10505.56|0
1643898730000|2022-02-03 14:32:10|10507.17|10507.17|10508.78|10508.78|10508.78|10508.78|10507.17|10507.17|0
1643898750000|2022-02-03 14:32:30|10509.51|10509.51|10509.51|10509.51|10509.51|10509.51|10509.51|10509.51|0
1643898770000|2022-02-03 14:32:50|10512.72|10512.72|10513.82|10513.82|10513.82|10513.82|10512.72|10512.72|0
1643898780000|2022-02-03 14:33:00|10515.43|10515.43|10515.43|10515.43|10515.43|10515.43|10515.43|10515.43|0
1643898790000|2022-02-03 14:33:10|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|0
1643898800000|2022-02-03 14:33:20|10513.82|10513.82|10512.88|10512.88|10513.82|10513.82|10512.88|10512.88|0
1643898810000|2022-02-03 14:33:30|10513.46|10513.46|10511.78|10511.78|10513.46|10513.46|10511.78|10511.78|0
1643898830000|2022-02-03 14:33:50|10513.39|10513.39|10513.39|10513.39|10513.39|10513.39|10513.39|10513.39|0
1643898850000|2022-02-03 14:34:10|10510.18|10510.18|10510.18|10510.18|10510.18|10510.18|10510.18|10510.18|0
1643898860000|2022-02-03 14:34:20|10509.08|10509.08|10504.71|10504.71|10509.08|10509.08|10504.71|10504.71|0
1643898880000|2022-02-03 14:34:40|10503.98|10503.98|10502.86|10502.86|10503.98|10503.98|10502.86|10502.86|0
1643898900000|2022-02-03 14:35:00|10504.46|10504.46|10505.56|10505.56|10505.56|10505.56|10501.25|10501.25|0
1643898910000|2022-02-03 14:35:10|10507.17|10507.17|10507.17|10507.17|10507.17|10507.17|10507.17|10507.17|0
1643898930000|2022-02-03 14:35:30|10506.88|10506.88|10505.27|10505.27|10506.88|10506.88|10505.27|10505.27|0
1643898950000|2022-02-03 14:35:50|10506.58|10506.58|10509.12|10509.12|10509.12|10509.12|10506.58|10506.58|0
1643898960000|2022-02-03 14:36:00|10510|10510|10511.12|10511.12|10511.12|10511.12|10510|10510|0
1643899070000|2022-02-03 14:37:50|10509.51|10509.51|10508.35|10508.35|10509.51|10509.51|10508.35|10508.35|0
1643899090000|2022-02-03 14:38:10|10509.96|10509.96|10509.96|10509.96|10509.96|10509.96|10509.96|10509.96|0
1643899100000|2022-02-03 14:38:20|10512.15|10512.15|10520.8|10520.8|10520.8|10520.8|10512.15|10512.15|0
1643899120000|2022-02-03 14:38:40|10522.26|10522.26|10522.26|10522.26|10522.26|10522.26|10522.26|10522.26|0
1643899130000|2022-02-03 14:38:50|10520.65|10520.65|10519.04|10519.04|10520.65|10520.65|10519.04|10519.04|0
1643899150000|2022-02-03 14:39:10|10521.23|10521.23|10522.69|10522.69|10522.69|10522.69|10521.23|10521.23|0
1643899170000|2022-02-03 14:39:30|10521.75|10521.75|10522.07|10522.07|10522.07|10522.07|10521.75|10521.75|0
1643899180000|2022-02-03 14:39:40|10520.87|10520.87|10520.87|10520.87|10520.87|10520.87|10520.87|10520.87|0
1643899200000|2022-02-03 14:40:00|10522.07|10522.07|10519.73|10519.73|10522.07|10522.07|10519.73|10519.73|0
1643899210000|2022-02-03 14:40:10|10518.28|10518.28|10515.11|10515.11|10518.28|10518.28|10515.11|10515.11|0
1643899230000|2022-02-03 14:40:30|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|10514.01|0
1643899270000|2022-02-03 14:41:10|10510.8|10510.8|10509.39|10509.39|10510.8|10510.8|10509.39|10509.39|0
1643899290000|2022-02-03 14:41:30|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|0
1643899300000|2022-02-03 14:41:40|10509.86|10509.86|10510.58|10510.58|10510.58|10510.58|10509.86|10509.86|0
1643899320000|2022-02-03 14:42:00|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|10509.64|0
1643899330000|2022-02-03 14:42:10|10509.35|10509.35|10509.35|10509.35|10509.35|10509.35|10509.35|10509.35|0
1643899350000|2022-02-03 14:42:30|10508.48|10508.48|10508.77|10508.77|10508.77|10508.77|10508.48|10508.48|0
1643899420000|2022-02-03 14:43:40|10505.56|10505.56|10505.56|10505.56|10505.56|10505.56|10505.56|10505.56|0
1643899430000|2022-02-03 14:43:50|10504.96|10504.96|10504.36|10504.36|10504.96|10504.96|10504.36|10504.36|0
1643899440000|2022-02-03 14:44:00|10505.09|10505.09|10503.19|10503.19|10505.09|10505.09|10503.19|10503.19|0
1643899460000|2022-02-03 14:44:20|10502.09|10502.09|10501.36|10501.36|10502.09|10502.09|10501.36|10501.36|0
1643899470000|2022-02-03 14:44:30|10500.64|10500.64|10497.62|10497.62|10500.64|10500.64|10497.62|10497.62|0
1643899480000|2022-02-03 14:44:40|10496.68|10496.68|10495.04|10495.04|10496.68|10496.68|10495.04|10495.04|0
1643899490000|2022-02-03 14:44:50|10493.58|10493.58|10493.61|10493.61|10494.74|10494.74|10493.58|10493.58|0
1643899500000|2022-02-03 14:45:00|10493.9|10493.9|10491.99|10491.99|10495.21|10495.21|10491.99|10491.99|0
1643899510000|2022-02-03 14:45:10|10490.39|10490.39|10490.39|10490.39|10490.39|10490.39|10490.39|10490.39|0
1643899530000|2022-02-03 14:45:30|10491.84|10491.84|10491.84|10491.84|10491.84|10491.84|10491.84|10491.84|0
1643899590000|2022-02-03 14:46:30|10491.47|10491.47|10493.08|10493.08|10493.08|10493.08|10491.47|10491.47|0
1643899600000|2022-02-03 14:46:40|10489.87|10489.87|10488.26|10488.26|10489.87|10489.87|10488.26|10488.26|0
1643899610000|2022-02-03 14:46:50|10486.85|10486.85|10486.59|10486.59|10487.32|10487.32|10486.59|10486.59|0
1643899620000|2022-02-03 14:47:00|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|0
1643899630000|2022-02-03 14:47:10|10485.43|10485.43|10485.43|10485.43|10485.43|10485.43|10485.43|10485.43|0
1643899640000|2022-02-03 14:47:20|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|0
1643899650000|2022-02-03 14:47:30|10487.82|10487.82|10487.82|10487.82|10487.82|10487.82|10487.82|10487.82|0
1643899660000|2022-02-03 14:47:40|10485.63|10485.63|10485.63|10485.63|10485.63|10485.63|10485.63|10485.63|0
1643899670000|2022-02-03 14:47:50|10486.72|10486.72|10486.26|10486.26|10486.72|10486.72|10486.26|10486.26|0
1643899730000|2022-02-03 14:48:50|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|10484.65|0
1643899750000|2022-02-03 14:49:10|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|0
1643899790000|2022-02-03 14:49:50|10483.92|10483.92|10482.32|10482.32|10483.92|10483.92|10482.32|10482.32|0
1643899800000|2022-02-03 14:50:00|10480.71|10480.71|10472.94|10472.94|10480.71|10480.71|10472.94|10472.94|0
1643899810000|2022-02-03 14:50:10|10474.55|10474.55|10478.23|10478.23|10478.23|10478.23|10474.55|10474.55|0
1643899820000|2022-02-03 14:50:20|10478.96|10478.96|10477.35|10477.35|10478.96|10478.96|10477.35|10477.35|0
1643899850000|2022-02-03 14:50:50|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|0
1643899860000|2022-02-03 14:51:00|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|0
1643899920000|2022-02-03 14:52:00|10481.04|10481.04|10482.49|10482.49|10482.49|10482.49|10481.04|10481.04|0
1643899930000|2022-02-03 14:52:10|10482.96|10482.96|10486.18|10486.18|10486.18|10486.18|10482.96|10482.96|0
1643899950000|2022-02-03 14:52:30|10487.31|10487.31|10485.7|10485.7|10487.31|10487.31|10485.7|10485.7|0
1643899970000|2022-02-03 14:52:50|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|10487.31|0
1643899980000|2022-02-03 14:53:00|10485.7|10485.7|10485.7|10485.7|10485.7|10485.7|10485.7|10485.7|0
1643900030000|2022-02-03 14:53:50|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|10484.83|0
1643900040000|2022-02-03 14:54:00|10485.15|10485.15|10484.21|10484.21|10489.03|10489.03|10484.21|10484.21|0
1643900050000|2022-02-03 14:54:10|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|0
1643900070000|2022-02-03 14:54:30|10484.29|10484.29|10484.29|10484.29|10484.29|10484.29|10484.29|10484.29|0
1643900090000|2022-02-03 14:54:50|10483.71|10483.71|10483.71|10483.71|10483.71|10483.71|10483.71|10483.71|0
1643900130000|2022-02-03 14:55:30|10482.26|10482.26|10482.26|10482.26|10482.26|10482.26|10482.26|10482.26|0
1643900150000|2022-02-03 14:55:50|10482.84|10482.84|10484.45|10484.45|10484.45|10484.45|10482.84|10482.84|0
1643900210000|2022-02-03 14:56:50|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|0
1643900260000|2022-02-03 14:57:40|10482.84|10482.84|10482.84|10482.84|10482.84|10482.84|10482.84|10482.84|0
1643900270000|2022-02-03 14:57:50|10479.62|10479.62|10479.91|10479.91|10479.91|10479.91|10479.62|10479.62|0
1643900280000|2022-02-03 14:58:00|10479.33|10479.33|10479.91|10479.91|10479.91|10479.91|10479.33|10479.33|0
1643900290000|2022-02-03 14:58:10|10481.52|10481.52|10481.52|10481.52|10481.52|10481.52|10481.52|10481.52|0
1643900360000|2022-02-03 14:59:20|10483.13|10483.13|10484.48|10484.48|10485.21|10485.21|10483.13|10483.13|0
1643900380000|2022-02-03 14:59:40|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|10482.87|0
1643900390000|2022-02-03 14:59:50|10484.33|10484.33|10484.33|10484.33|10484.33|10484.33|10484.33|10484.33|0
1643900400000|2022-02-03 15:00:00|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|0
1643900410000|2022-02-03 15:00:10|10482.29|10482.29|10484.28|10484.28|10484.28|10484.28|10482.29|10482.29|0
1643900420000|2022-02-03 15:00:20|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|0
1643900450000|2022-02-03 15:00:50|10483.08|10483.08|10483.08|10483.08|10483.08|10483.08|10483.08|10483.08|0
1643900460000|2022-02-03 15:01:00|10479.87|10479.87|10475.45|10475.45|10479.87|10479.87|10475.45|10475.45|0
1643900470000|2022-02-03 15:01:10|10473.85|10473.85|10472.75|10472.75|10473.85|10473.85|10472.75|10472.75|0
1643900480000|2022-02-03 15:01:20|10471.88|10471.88|10471.88|10471.88|10471.88|10471.88|10471.88|10471.88|0
1643900490000|2022-02-03 15:01:30|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|0
1643900500000|2022-02-03 15:01:40|10468.86|10468.86|10471.34|10471.34|10471.34|10471.34|10468.86|10468.86|0
1643900520000|2022-02-03 15:02:00|10470.22|10470.22|10468.03|10468.03|10470.22|10470.22|10468.03|10468.03|0
1643900530000|2022-02-03 15:02:10|10469.63|10469.63|10473.2|10473.2|10473.64|10473.64|10469.63|10469.63|0
1643900540000|2022-02-03 15:02:20|10474.3|10474.3|10475.39|10475.39|10475.39|10475.39|10474.3|10474.3|0
1643900550000|2022-02-03 15:02:30|10477|10477|10477|10477|10477|10477|10477|10477|0
1643900570000|2022-02-03 15:02:50|10474.11|10474.11|10474.11|10474.11|10474.11|10474.11|10474.11|10474.11|0
1643900600000|2022-02-03 15:03:20|10471.92|10471.92|10470.31|10470.31|10471.92|10471.92|10470.31|10470.31|0
1643900650000|2022-02-03 15:04:10|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|0
1643900660000|2022-02-03 15:04:20|10474.69|10474.69|10481.51|10481.51|10481.51|10481.51|10474.69|10474.69|0
1643900670000|2022-02-03 15:04:30|10482.6|10482.6|10480.35|10480.35|10482.6|10482.6|10479.38|10479.38|0
1643900740000|2022-02-03 15:05:40|10482.42|10482.42|10482.89|10482.89|10482.89|10482.89|10482.42|10482.42|0
1643900760000|2022-02-03 15:06:00|10483.99|10483.99|10489.31|10489.31|10489.31|10489.31|10483.99|10483.99|0
1643900770000|2022-02-03 15:06:10|10489.91|10489.91|10492.83|10492.83|10492.83|10492.83|10489.91|10489.91|0
1643900780000|2022-02-03 15:06:20|10491.22|10491.22|10488.92|10488.92|10491.51|10491.51|10488.92|10488.92|0
1643900860000|2022-02-03 15:07:40|10489.39|10489.39|10492.61|10492.61|10492.61|10492.61|10489.39|10489.39|0
1643900870000|2022-02-03 15:07:50|10491.67|10491.67|10491.67|10491.67|10491.67|10491.67|10491.67|10491.67|0
1643900890000|2022-02-03 15:08:10|10491.2|10491.2|10487.4|10487.4|10491.2|10491.2|10487.4|10487.4|0
1643900900000|2022-02-03 15:08:20|10486.31|10486.31|10485.84|10485.84|10486.31|10486.31|10485.84|10485.84|0
1643900920000|2022-02-03 15:08:40|10484.23|10484.23|10482.77|10482.77|10484.23|10484.23|10482.77|10482.77|0
1643900930000|2022-02-03 15:08:50|10481.83|10481.83|10478.62|10478.62|10481.83|10481.83|10478.62|10478.62|0
1643900980000|2022-02-03 15:09:40|10475.01|10475.01|10475.01|10475.01|10475.01|10475.01|10475.01|10475.01|0
1643900990000|2022-02-03 15:09:50|10476.62|10476.62|10481.95|10481.95|10481.95|10481.95|10476.62|10476.62|0
1643901000000|2022-02-03 15:10:00|10485.9|10485.9|10487.5|10487.5|10487.5|10487.5|10485.9|10485.9|0
1643901020000|2022-02-03 15:10:20|10486.78|10486.78|10486.05|10486.05|10486.78|10486.78|10486.05|10486.05|0
1643901030000|2022-02-03 15:10:30|10481.22|10481.22|10481.22|10481.22|10481.22|10481.22|10481.22|10481.22|0
1643901060000|2022-02-03 15:11:00|10479.62|10479.62|10478.68|10478.68|10479.62|10479.62|10478.68|10478.68|0
1643901090000|2022-02-03 15:11:30|10477.95|10477.95|10475.76|10475.76|10477.95|10477.95|10475.76|10475.76|0
1643901150000|2022-02-03 15:12:30|10476.85|10476.85|10483.76|10483.76|10483.76|10483.76|10476.85|10476.85|0
1643901180000|2022-02-03 15:13:00|10480.54|10480.54|10479.44|10479.44|10480.54|10480.54|10479.44|10479.44|0
1643901240000|2022-02-03 15:14:00|10479.15|10479.15|10480.61|10480.61|10480.61|10480.61|10479.15|10479.15|0
1643901250000|2022-02-03 15:14:10|10481.7|10481.7|10481.7|10481.7|10481.7|10481.7|10481.7|10481.7|0
1643901270000|2022-02-03 15:14:30|10485.39|10485.39|10487.07|10487.07|10487.07|10487.07|10485.39|10485.39|0
1643901280000|2022-02-03 15:14:40|10490.28|10490.28|10492.26|10492.26|10492.26|10492.26|10489.7|10489.7|0
1643901300000|2022-02-03 15:15:00|10492.9|10492.9|10494.51|10494.51|10496.12|10496.12|10492.9|10492.9|0
1643901310000|2022-02-03 15:15:10|10495.61|10495.61|10499.42|10499.42|10499.42|10499.42|10495.61|10495.61|0
1643901320000|2022-02-03 15:15:20|10501.77|10501.77|10502.24|10502.24|10502.24|10502.24|10501.77|10501.77|0
1643901330000|2022-02-03 15:15:30|10503.34|10503.34|10503.34|10503.34|10503.34|10503.34|10503.34|10503.34|0
1643901340000|2022-02-03 15:15:40|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|0
1643901370000|2022-02-03 15:16:10|10506.55|10506.55|10506.55|10506.55|10506.55|10506.55|10506.55|10506.55|0
1643901380000|2022-02-03 15:16:20|10506.08|10506.08|10506.08|10506.08|10506.08|10506.08|10506.08|10506.08|0
1643901390000|2022-02-03 15:16:30|10505.21|10505.21|10504.63|10504.63|10505.21|10505.21|10504.63|10504.63|0
1643901400000|2022-02-03 15:16:40|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|0
1643901450000|2022-02-03 15:17:30|10500.69|10500.69|10499.49|10499.49|10500.69|10500.69|10499.49|10499.49|0
1643901460000|2022-02-03 15:17:40|10498.4|10498.4|10498.4|10498.4|10498.4|10498.4|10498.4|10498.4|0
1643901500000|2022-02-03 15:18:20|10498.08|10498.08|10498.08|10498.08|10498.08|10498.08|10498.08|10498.08|0
1643901550000|2022-02-03 15:19:10|10496.47|10496.47|10496.47|10496.47|10496.47|10496.47|10496.47|10496.47|0
1643901560000|2022-02-03 15:19:20|10497.34|10497.34|10497.34|10497.34|10497.34|10497.34|10497.34|10497.34|0
1643901600000|2022-02-03 15:20:00|10501.49|10501.49|10507.06|10507.06|10507.06|10507.06|10501.49|10501.49|0
1643901610000|2022-02-03 15:20:10|10507.53|10507.53|10507.53|10507.53|10507.53|10507.53|10507.53|10507.53|0
1643901630000|2022-02-03 15:20:30|10512.65|10512.65|10512.65|10512.65|10512.65|10512.65|10512.65|10512.65|0
1643901670000|2022-02-03 15:21:10|10511.04|10511.04|10510.57|10510.57|10511.04|10511.04|10510.57|10510.57|0
1643901680000|2022-02-03 15:21:20|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|0
1643901710000|2022-02-03 15:21:50|10509.26|10509.26|10508.68|10508.68|10509.26|10509.26|10508.68|10508.68|0
1643901760000|2022-02-03 15:22:40|10507.95|10507.95|10507.95|10507.95|10507.95|10507.95|10507.95|10507.95|0
1643901780000|2022-02-03 15:23:00|10506.07|10506.07|10508.35|10508.35|10508.35|10508.35|10506.07|10506.07|0
1643901790000|2022-02-03 15:23:10|10509.29|10509.29|10510.23|10510.23|10510.23|10510.23|10509.29|10509.29|0
1643901800000|2022-02-03 15:23:20|10509.29|10509.29|10509.29|10509.29|10509.29|10509.29|10509.29|10509.29|0
1643901830000|2022-02-03 15:23:50|10507.68|10507.68|10505.14|10505.14|10507.68|10507.68|10505.14|10505.14|0
1643901850000|2022-02-03 15:24:10|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|10503.53|0
1643901870000|2022-02-03 15:24:30|10501.05|10501.05|10500.94|10500.94|10502.82|10502.82|10500.47|10500.47|0
1643901880000|2022-02-03 15:24:40|10502.1|10502.1|10502.1|10502.1|10502.1|10502.1|10502.1|10502.1|0
1643901900000|2022-02-03 15:25:00|10500.49|10500.49|10500.49|10500.49|10500.49|10500.49|10500.49|10500.49|0
1643901960000|2022-02-03 15:26:00|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|0
1643901980000|2022-02-03 15:26:20|10497.94|10497.94|10496.33|10496.33|10497.94|10497.94|10496.33|10496.33|0
1643902060000|2022-02-03 15:27:40|10495.39|10495.39|10498.61|10498.61|10498.61|10498.61|10495.39|10495.39|0
1643902070000|2022-02-03 15:27:50|10500.21|10500.21|10500.21|10500.21|10500.21|10500.21|10500.21|10500.21|0
1643902090000|2022-02-03 15:28:10|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|0
1643902100000|2022-02-03 15:28:20|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|0
1643902130000|2022-02-03 15:28:50|10495.26|10495.26|10495.26|10495.26|10495.26|10495.26|10495.26|10495.26|0
1643902140000|2022-02-03 15:29:00|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|0
1643902180000|2022-02-03 15:29:40|10493|10493|10490.45|10490.45|10493|10493|10490.45|10490.45|0
1643902190000|2022-02-03 15:29:50|10489.36|10489.36|10487.9|10487.9|10489.36|10489.36|10487.9|10487.9|0
1643902230000|2022-02-03 15:30:30|10489.36|10489.36|10490.09|10490.09|10490.09|10490.09|10489.36|10489.36|0
1643902250000|2022-02-03 15:30:50|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|0
1643902260000|2022-02-03 15:31:00|10492.19|10492.19|10492.19|10492.19|10492.19|10492.19|10492.19|10492.19|0
1643902270000|2022-02-03 15:31:10|10492.77|10492.77|10491.16|10491.16|10492.77|10492.77|10491.16|10491.16|0
1643902290000|2022-02-03 15:31:30|10489.55|10489.55|10488.97|10488.97|10489.55|10489.55|10488.97|10488.97|0
1643902310000|2022-02-03 15:31:50|10488.24|10488.24|10487.3|10487.3|10488.24|10488.24|10487.3|10487.3|0
1643902320000|2022-02-03 15:32:00|10486.43|10486.43|10484.98|10484.98|10486.43|10486.43|10484.98|10484.98|0
1643902350000|2022-02-03 15:32:30|10482.9|10482.9|10481.78|10481.78|10482.9|10482.9|10481.78|10481.78|0
1643902380000|2022-02-03 15:33:00|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|0
1643902390000|2022-02-03 15:33:10|10482.36|10482.36|10482.36|10482.36|10482.36|10482.36|10482.36|10482.36|0
1643902400000|2022-02-03 15:33:20|10481.26|10481.26|10481.26|10481.26|10481.26|10481.26|10481.26|10481.26|0
1643902450000|2022-02-03 15:34:10|10482.87|10482.87|10483.45|10483.45|10483.45|10483.45|10482.87|10482.87|0
1643902480000|2022-02-03 15:34:40|10482.87|10482.87|10482.29|10482.29|10482.87|10482.87|10482.29|10482.29|0
1643902500000|2022-02-03 15:35:00|10480.68|10480.68|10478.18|10478.18|10480.68|10480.68|10478.18|10478.18|0
1643902510000|2022-02-03 15:35:10|10476.98|10476.98|10473.76|10473.76|10476.98|10476.98|10473.76|10473.76|0
1643902540000|2022-02-03 15:35:40|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|10473.29|0
1643902560000|2022-02-03 15:36:00|10476.98|10476.98|10483.55|10483.55|10483.55|10483.55|10476.98|10476.98|0
1643902590000|2022-02-03 15:36:30|10484.13|10484.13|10485.06|10485.06|10485.06|10485.06|10484.13|10484.13|0
1643902620000|2022-02-03 15:37:00|10485.36|10485.36|10485.36|10485.36|10485.36|10485.36|10485.36|10485.36|0
1643902630000|2022-02-03 15:37:10|10485.65|10485.65|10484.04|10484.04|10485.65|10485.65|10484.04|10484.04|0
1643902640000|2022-02-03 15:37:20|10485.13|10485.13|10485.42|10485.42|10485.42|10485.42|10485.13|10485.13|0
1643902650000|2022-02-03 15:37:30|10484.33|10484.33|10484.33|10484.33|10484.33|10484.33|10484.33|10484.33|0
1643902660000|2022-02-03 15:37:40|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|0
1643902690000|2022-02-03 15:38:10|10483.21|10483.21|10483.21|10483.21|10483.21|10483.21|10483.21|10483.21|0
1643902720000|2022-02-03 15:38:40|10484.66|10484.66|10484.66|10484.66|10484.66|10484.66|10484.66|10484.66|0
1643902730000|2022-02-03 15:38:50|10486.27|10486.27|10484.95|10484.95|10486.27|10486.27|10484.66|10484.66|0
1643902740000|2022-02-03 15:39:00|10484.37|10484.37|10483.79|10483.79|10484.37|10484.37|10483.79|10483.79|0
1643902750000|2022-02-03 15:39:10|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|0
1643902770000|2022-02-03 15:39:30|10485.4|10485.4|10485.4|10485.4|10485.4|10485.4|10485.4|10485.4|0
1643902810000|2022-02-03 15:40:10|10482.18|10482.18|10482.18|10482.18|10482.18|10482.18|10482.18|10482.18|0
1643902830000|2022-02-03 15:40:30|10483.12|10483.12|10480.42|10480.42|10483.12|10483.12|10480.42|10480.42|0
1643902860000|2022-02-03 15:41:00|10478.81|10478.81|10477.87|10477.87|10478.81|10478.81|10477.87|10477.87|0
1643902880000|2022-02-03 15:41:20|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|0
1643902890000|2022-02-03 15:41:30|10480.57|10480.57|10480.57|10480.57|10480.57|10480.57|10480.57|10480.57|0
1643902910000|2022-02-03 15:41:50|10481.17|10481.17|10481.77|10481.77|10481.77|10481.77|10481.17|10481.17|0
1643902930000|2022-02-03 15:42:10|10481.19|10481.19|10483.65|10483.65|10483.65|10483.65|10481.19|10481.19|0
1643902950000|2022-02-03 15:42:30|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|10483.18|0
1643903010000|2022-02-03 15:43:30|10481.57|10481.57|10481.57|10481.57|10481.57|10481.57|10481.57|10481.57|0
1643903040000|2022-02-03 15:44:00|10481.86|10481.86|10481.28|10481.28|10481.86|10481.86|10481.28|10481.28|0
1643903060000|2022-02-03 15:44:20|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|10479.67|0
1643903100000|2022-02-03 15:45:00|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|0
1643903130000|2022-02-03 15:45:30|10479.38|10479.38|10480.32|10480.32|10480.32|10480.32|10479.38|10479.38|0
1643903160000|2022-02-03 15:46:00|10481.93|10481.93|10480.32|10480.32|10481.93|10481.93|10480.32|10480.32|0
1643903170000|2022-02-03 15:46:10|10479.38|10479.38|10479.38|10479.38|10479.38|10479.38|10479.38|10479.38|0
1643903210000|2022-02-03 15:46:50|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|0
1643903240000|2022-02-03 15:47:20|10476.62|10476.62|10474.8|10474.8|10476.62|10476.62|10474.8|10474.8|0
1643903250000|2022-02-03 15:47:30|10474.2|10474.2|10474.2|10474.2|10474.2|10474.2|10474.2|10474.2|0
1643903280000|2022-02-03 15:48:00|10474.78|10474.78|10474.18|10474.18|10474.78|10474.78|10474.18|10474.18|0
1643903310000|2022-02-03 15:48:30|10475.79|10475.79|10474.18|10474.18|10479.01|10479.01|10474.18|10474.18|0
1643903350000|2022-02-03 15:49:10|10472.57|10472.57|10471.64|10471.64|10472.57|10472.57|10471.64|10471.64|0
1643903360000|2022-02-03 15:49:20|10471.35|10471.35|10471.35|10471.35|10471.35|10471.35|10471.35|10471.35|0
1643903390000|2022-02-03 15:49:50|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|0
1643903400000|2022-02-03 15:50:00|10472.3|10472.3|10477.12|10477.12|10477.12|10477.12|10472.3|10472.3|0
1643903410000|2022-02-03 15:50:10|10476.83|10476.83|10473.61|10473.61|10476.83|10476.83|10473.61|10473.61|0
1643903430000|2022-02-03 15:50:30|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|10474.08|0
1643903440000|2022-02-03 15:50:40|10472.99|10472.99|10472.99|10472.99|10472.99|10472.99|10472.99|10472.99|0
1643903450000|2022-02-03 15:50:50|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|10471.38|0
1643903490000|2022-02-03 15:51:30|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|0
1643903500000|2022-02-03 15:51:40|10472.77|10472.77|10472.04|10472.04|10472.77|10472.77|10472.04|10472.04|0
1643903520000|2022-02-03 15:52:00|10473.49|10473.49|10474.59|10474.59|10474.59|10474.59|10473.49|10473.49|0
1643903550000|2022-02-03 15:52:30|10475.19|10475.19|10475.79|10475.79|10475.79|10475.79|10475.19|10475.19|0
1643903560000|2022-02-03 15:52:40|10477.87|10477.87|10477.87|10477.87|10477.87|10477.87|10477.87|10477.87|0
1643903590000|2022-02-03 15:53:10|10476.26|10476.26|10476.26|10476.26|10476.26|10476.26|10476.26|10476.26|0
1643903630000|2022-02-03 15:53:50|10476.55|10476.55|10477.42|10477.42|10477.42|10477.42|10476.55|10476.55|0
1643903650000|2022-02-03 15:54:10|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|0
1643903660000|2022-02-03 15:54:20|10480.26|10480.26|10480.55|10480.55|10480.55|10480.55|10480.26|10480.26|0
1643903690000|2022-02-03 15:54:50|10478.94|10478.94|10478.94|10478.94|10478.94|10478.94|10478.94|10478.94|0
1643903700000|2022-02-03 15:55:00|10480.03|10480.03|10480.03|10480.03|10480.03|10480.03|10480.03|10480.03|0
1643903710000|2022-02-03 15:55:10|10479.56|10479.56|10471.52|10471.52|10479.56|10479.56|10471.52|10471.52|0
1643903720000|2022-02-03 15:55:20|10473.13|10473.13|10474.93|10474.93|10474.93|10474.93|10473.13|10473.13|0
1643903730000|2022-02-03 15:55:30|10473.32|10473.32|10473.32|10473.32|10473.32|10473.32|10473.32|10473.32|0
1643903760000|2022-02-03 15:56:00|10474.26|10474.26|10476.14|10476.14|10476.14|10476.14|10474.26|10474.26|0
1643903770000|2022-02-03 15:56:10|10475.2|10475.2|10475.2|10475.2|10475.2|10475.2|10475.2|10475.2|0
1643903820000|2022-02-03 15:57:00|10476.81|10476.81|10477.9|10477.9|10477.9|10477.9|10476.81|10476.81|0
1643903830000|2022-02-03 15:57:10|10479|10479|10479|10479|10479|10479|10479|10479|0
1643903910000|2022-02-03 15:58:30|10477.39|10477.39|10476.3|10476.3|10477.39|10477.39|10476.3|10476.3|0
1643903930000|2022-02-03 15:58:50|10475.43|10475.43|10474.84|10474.84|10475.43|10475.43|10474.84|10474.84|0
1643903950000|2022-02-03 15:59:10|10473.24|10473.24|10473.53|10473.53|10473.53|10473.53|10473.24|10473.24|0
1643903960000|2022-02-03 15:59:20|10472.43|10472.43|10471.49|10471.49|10472.43|10472.43|10471.49|10471.49|0
1643903970000|2022-02-03 15:59:30|10471.78|10471.78|10470.17|10470.17|10471.78|10471.78|10470.17|10470.17|0
1643903990000|2022-02-03 15:59:50|10469.53|10469.53|10468.95|10468.95|10469.53|10469.53|10468.95|10468.95|0
1643904000000|2022-02-03 16:00:00|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|0
1643904010000|2022-02-03 16:00:10|10469.98|10469.98|10469.11|10469.11|10470.56|10470.56|10469.11|10469.11|0
1643904030000|2022-02-03 16:00:30|10467.5|10467.5|10468.95|10468.95|10470.36|10470.36|10467.5|10467.5|0
1643904040000|2022-02-03 16:00:40|10470.05|10470.05|10468.64|10468.64|10470.05|10470.05|10468.64|10468.64|0
1643904070000|2022-02-03 16:01:10|10468.17|10468.17|10468.17|10468.17|10468.17|10468.17|10468.17|10468.17|0
1643904080000|2022-02-03 16:01:20|10469.27|10469.27|10469.27|10469.27|10469.27|10469.27|10469.27|10469.27|0
1643904090000|2022-02-03 16:01:30|10470.87|10470.87|10472.48|10472.48|10472.48|10472.48|10470.87|10470.87|0
1643904110000|2022-02-03 16:01:50|10473.35|10473.35|10472.71|10472.71|10473.35|10473.35|10472.71|10472.71|0
1643904120000|2022-02-03 16:02:00|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|0
1643904150000|2022-02-03 16:02:30|10471.57|10471.57|10471.57|10471.57|10471.57|10471.57|10471.57|10471.57|0
1643904160000|2022-02-03 16:02:40|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|0
1643904170000|2022-02-03 16:02:50|10470.95|10470.95|10471.53|10471.53|10471.53|10471.53|10470.95|10470.95|0
1643904180000|2022-02-03 16:03:00|10470.43|10470.43|10468.82|10468.82|10470.43|10470.43|10468.82|10468.82|0
1643904190000|2022-02-03 16:03:10|10467.22|10467.22|10464.67|10464.67|10467.22|10467.22|10464.67|10464.67|0
1643904200000|2022-02-03 16:03:20|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|0
1643904240000|2022-02-03 16:04:00|10465.18|10465.18|10464.31|10464.31|10465.18|10465.18|10464.31|10464.31|0
1643904290000|2022-02-03 16:04:50|10465.25|10465.25|10464.61|10464.61|10465.25|10465.25|10464.61|10464.61|0
1643904300000|2022-02-03 16:05:00|10465.7|10465.7|10466.43|10466.43|10466.43|10466.43|10465.7|10465.7|0
1643904370000|2022-02-03 16:06:10|10466.72|10466.72|10466.72|10466.72|10466.72|10466.72|10466.72|10466.72|0
1643904400000|2022-02-03 16:06:40|10465.63|10465.63|10465.63|10465.63|10465.63|10465.63|10465.63|10465.63|0
1643904410000|2022-02-03 16:06:50|10465.92|10465.92|10465.74|10465.74|10466.21|10466.21|10465.74|10465.74|0
1643904430000|2022-02-03 16:07:10|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|0
1643904440000|2022-02-03 16:07:20|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|0
1643904490000|2022-02-03 16:08:10|10469.24|10469.24|10469.24|10469.24|10469.24|10469.24|10469.24|10469.24|0
1643904520000|2022-02-03 16:08:40|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|0
1643904530000|2022-02-03 16:08:50|10468.73|10468.73|10469.02|10469.02|10469.02|10469.02|10468.73|10468.73|0
1643904540000|2022-02-03 16:09:00|10469.98|10469.98|10470.92|10470.92|10470.92|10470.92|10469.98|10469.98|0
1643904550000|2022-02-03 16:09:10|10474.61|10474.61|10475.08|10475.08|10475.08|10475.08|10474.61|10474.61|0
1643904560000|2022-02-03 16:09:20|10473.47|10473.47|10474.56|10474.56|10474.56|10474.56|10473.47|10473.47|0
1643904570000|2022-02-03 16:09:30|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|10474.86|0
1643904580000|2022-02-03 16:09:40|10475.44|10475.44|10474.56|10474.56|10475.44|10475.44|10474.56|10474.56|0
1643904600000|2022-02-03 16:10:00|10474.89|10474.89|10473.95|10473.95|10474.89|10474.89|10473.95|10473.95|0
1643904610000|2022-02-03 16:10:10|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|0
1643904630000|2022-02-03 16:10:30|10472.21|10472.21|10472.21|10472.21|10472.21|10472.21|10472.21|10472.21|0
1643904640000|2022-02-03 16:10:40|10471.48|10471.48|10471.48|10471.48|10471.48|10471.48|10471.48|10471.48|0
1643904650000|2022-02-03 16:10:50|10473.66|10473.66|10472.93|10472.93|10473.66|10473.66|10472.93|10472.93|0
1643904680000|2022-02-03 16:11:20|10472.21|10472.21|10472.21|10472.21|10472.21|10472.21|10472.21|10472.21|0
1643904700000|2022-02-03 16:11:40|10472.93|10472.93|10472.93|10472.93|10472.93|10472.93|10472.93|10472.93|0
1643904710000|2022-02-03 16:11:50|10471.48|10471.48|10471.48|10471.48|10471.48|10471.48|10471.48|10471.48|0
1643904720000|2022-02-03 16:12:00|10472.21|10472.21|10473.82|10473.82|10473.82|10473.82|10472.21|10472.21|0
1643904730000|2022-02-03 16:12:10|10475.27|10475.27|10475.27|10475.27|10475.27|10475.27|10475.27|10475.27|0
1643904770000|2022-02-03 16:12:50|10473.66|10473.66|10475.27|10475.27|10475.27|10475.27|10473.66|10473.66|0
1643904780000|2022-02-03 16:13:00|10476.72|10476.72|10479.27|10479.27|10479.27|10479.27|10476.72|10476.72|0
1643904810000|2022-02-03 16:13:30|10478.98|10478.98|10478.98|10478.98|10479.45|10479.45|10478.98|10478.98|0
1643904840000|2022-02-03 16:14:00|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|0
1643904850000|2022-02-03 16:14:10|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|10480.12|0
1643904860000|2022-02-03 16:14:20|10478.92|10478.92|10478.92|10478.92|10478.92|10478.92|10478.92|10478.92|0
1643904870000|2022-02-03 16:14:30|10480.52|10480.52|10480.52|10480.52|10480.52|10480.52|10480.52|10480.52|0
1643904890000|2022-02-03 16:14:50|10481.65|10481.65|10481.65|10481.65|10481.65|10481.65|10481.65|10481.65|0
1643904900000|2022-02-03 16:15:00|10480.52|10480.52|10479.07|10479.07|10480.52|10480.52|10479.07|10479.07|0
1643904940000|2022-02-03 16:15:40|10477.97|10477.97|10476.37|10476.37|10477.97|10477.97|10476.37|10476.37|0
1643904980000|2022-02-03 16:16:20|10475.64|10475.64|10476.37|10476.37|10476.37|10476.37|10475.64|10475.64|0
1643904990000|2022-02-03 16:16:30|10476.66|10476.66|10474.91|10474.91|10476.66|10476.66|10474.91|10474.91|0
1643905000000|2022-02-03 16:16:40|10475.24|10475.24|10475.24|10475.24|10475.24|10475.24|10475.24|10475.24|0
1643905010000|2022-02-03 16:16:50|10476.36|10476.36|10476.36|10476.36|10476.36|10476.36|10476.36|10476.36|0
1643905040000|2022-02-03 16:17:20|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|0
1643905070000|2022-02-03 16:17:50|10476.76|10476.76|10477.23|10477.23|10477.7|10477.7|10476.76|10476.76|0
1643905120000|2022-02-03 16:18:40|10475.04|10475.04|10477.86|10477.86|10478.33|10478.33|10475.04|10475.04|0
1643905130000|2022-02-03 16:18:50|10477.57|10477.57|10477.57|10477.57|10477.57|10477.57|10477.57|10477.57|0
1643905150000|2022-02-03 16:19:10|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|0
1643905160000|2022-02-03 16:19:20|10478.51|10478.51|10478.51|10478.51|10478.51|10478.51|10478.51|10478.51|0
1643905190000|2022-02-03 16:19:50|10480.12|10480.12|10479.02|10479.02|10480.12|10480.12|10479.02|10479.02|0
1643905200000|2022-02-03 16:20:00|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|0
1643905220000|2022-02-03 16:20:20|10481.21|10481.21|10481.08|10481.08|10481.81|10481.81|10481.08|10481.08|0
1643905260000|2022-02-03 16:21:00|10480.79|10480.79|10481.66|10481.66|10481.66|10481.66|10480.79|10480.79|0
1643905270000|2022-02-03 16:21:10|10481.95|10481.95|10481.66|10481.66|10481.95|10481.95|10481.66|10481.66|0
1643905290000|2022-02-03 16:21:30|10481.19|10481.19|10480.46|10480.46|10481.19|10481.19|10480.46|10480.46|0
1643905300000|2022-02-03 16:21:40|10479.74|10479.74|10477.55|10477.55|10479.74|10479.74|10477.55|10477.55|0
1643905310000|2022-02-03 16:21:50|10476.95|10476.95|10476.95|10476.95|10476.95|10476.95|10476.95|10476.95|0
1643905330000|2022-02-03 16:22:10|10476.22|10476.22|10477.83|10477.83|10477.83|10477.83|10476.22|10476.22|0
1643905340000|2022-02-03 16:22:20|10477.1|10477.1|10477.54|10477.54|10479.44|10479.44|10477.1|10477.1|0
1643905350000|2022-02-03 16:22:30|10476.81|10476.81|10477.39|10477.39|10477.39|10477.39|10476.81|10476.81|0
1643905370000|2022-02-03 16:22:50|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|0
1643905380000|2022-02-03 16:23:00|10476.19|10476.19|10476.66|10476.66|10476.66|10476.66|10476.19|10476.19|0
1643905410000|2022-02-03 16:23:30|10476.95|10476.95|10476.66|10476.66|10476.95|10476.95|10476.66|10476.66|0
1643905430000|2022-02-03 16:23:50|10476.19|10476.19|10475.47|10475.47|10476.19|10476.19|10475.47|10475.47|0
1643905440000|2022-02-03 16:24:00|10476.19|10476.19|10476.34|10476.34|10476.34|10476.34|10475.61|10475.61|0
1643905450000|2022-02-03 16:24:10|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|0
1643905460000|2022-02-03 16:24:20|10476.45|10476.45|10476.45|10476.45|10476.45|10476.45|10476.45|10476.45|0
1643905500000|2022-02-03 16:25:00|10475.87|10475.87|10475.87|10475.87|10475.87|10475.87|10475.87|10475.87|0
1643905510000|2022-02-03 16:25:10|10474.26|10474.26|10474.26|10474.26|10474.26|10474.26|10474.26|10474.26|0
1643905540000|2022-02-03 16:25:40|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|0
1643905560000|2022-02-03 16:26:00|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|10475.78|0
1643905570000|2022-02-03 16:26:10|10475.31|10475.31|10473.12|10473.12|10475.31|10475.31|10473.12|10473.12|0
1643905610000|2022-02-03 16:26:50|10472.65|10472.65|10472.65|10472.65|10472.65|10472.65|10472.65|10472.65|0
1643905630000|2022-02-03 16:27:10|10472.36|10472.36|10472.65|10472.65|10472.65|10472.65|10472.36|10472.36|0
1643905680000|2022-02-03 16:28:00|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|0
1643905710000|2022-02-03 16:28:30|10467.82|10467.82|10464.63|10464.63|10467.82|10467.82|10464.63|10464.63|0
1643905720000|2022-02-03 16:28:40|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|0
1643905740000|2022-02-03 16:29:00|10463.7|10463.7|10461.71|10461.71|10463.7|10463.7|10461.71|10461.71|0
1643905750000|2022-02-03 16:29:10|10460.1|10460.1|10457.47|10457.47|10460.1|10460.1|10456.08|10456.08|0
1643905760000|2022-02-03 16:29:20|10457.76|10457.76|10458.42|10458.42|10458.42|10458.42|10456.82|10456.82|0
1643905770000|2022-02-03 16:29:30|10459.36|10459.36|10455.68|10455.68|10459.36|10459.36|10455.68|10455.68|0
1643905780000|2022-02-03 16:29:40|10456.15|10456.15|10459.36|10459.36|10459.36|10459.36|10456.15|10456.15|0
1643905790000|2022-02-03 16:29:50|10459.04|10459.04|10462.38|10462.38|10462.75|10462.75|10459.04|10459.04|0
1643962500000|2022-02-04 08:15:00|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|0
1643962510000|2022-02-04 08:15:10|10472.04|10472.04|10472.04|10472.04|10472.04|10472.04|10472.04|10472.04|0
1643962530000|2022-02-04 08:15:30|10471.31|10471.31|10471.31|10471.31|10471.31|10471.31|10470.59|10470.59|0
1643962540000|2022-02-04 08:15:40|10474.53|10474.53|10476.88|10476.88|10476.88|10476.88|10472.79|10472.79|0
1643962570000|2022-02-04 08:16:10|10475.08|10475.08|10474.48|10474.48|10475.08|10475.08|10474.48|10474.48|0
1643962580000|2022-02-04 08:16:20|10474.77|10474.77|10479.51|10479.51|10479.88|10479.88|10474.77|10474.77|0
1643962590000|2022-02-04 08:16:30|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|10478.06|0
1643962630000|2022-02-04 08:17:10|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|0
1643962680000|2022-02-04 08:18:00|10482.55|10482.55|10482.55|10482.55|10482.55|10482.55|10482.55|10482.55|0
1643962710000|2022-02-04 08:18:30|10490.59|10490.59|10490.59|10490.59|10490.59|10490.59|10490.59|10490.59|0
1643962720000|2022-02-04 08:18:40|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|0
1643962740000|2022-02-04 08:19:00|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|0
1643962780000|2022-02-04 08:19:40|10488.31|10488.31|10488.31|10488.31|10488.31|10488.31|10488.31|10488.31|0
1643962790000|2022-02-04 08:19:50|10487.15|10487.15|10487.15|10487.15|10487.15|10487.15|10487.15|10487.15|0
1643962800000|2022-02-04 08:20:00|10487.75|10487.75|10487.75|10487.75|10487.75|10487.75|10487.75|10487.75|0
1643962810000|2022-02-04 08:20:10|10489.21|10489.21|10486.87|10486.87|10489.93|10489.93|10486.87|10486.87|0
1643962820000|2022-02-04 08:20:20|10486.14|10486.14|10484.73|10484.73|10486.14|10486.14|10483.79|10483.79|0
1643962830000|2022-02-04 08:20:30|10481.52|10481.52|10483.15|10483.15|10486.34|10486.34|10481.52|10481.52|0
1643962840000|2022-02-04 08:20:40|10482.57|10482.57|10482.68|10482.68|10483.15|10483.15|10482.28|10482.28|0
1643962850000|2022-02-04 08:20:50|10482.97|10482.97|10482.97|10482.97|10482.97|10482.97|10482.97|10482.97|0
1643962860000|2022-02-04 08:21:00|10483.26|10483.26|10484.42|10484.42|10484.42|10484.42|10483.26|10483.26|0
1643962890000|2022-02-04 08:21:30|10485.29|10485.29|10486.74|10486.74|10486.74|10486.74|10483.84|10483.84|0
1643962910000|2022-02-04 08:21:50|10489.96|10489.96|10488.35|10488.35|10489.96|10489.96|10488.35|10488.35|0
1643962920000|2022-02-04 08:22:00|10491.57|10491.57|10491.57|10491.57|10491.57|10491.57|10491.57|10491.57|0
1643962930000|2022-02-04 08:22:10|10494.78|10494.78|10494.78|10494.78|10494.78|10494.78|10494.78|10494.78|0
1643962940000|2022-02-04 08:22:20|10498|10498|10498|10498|10498|10498|10498|10498|0
1643962950000|2022-02-04 08:22:30|10494.78|10494.78|10494.78|10494.78|10494.78|10494.78|10494.78|10494.78|0
1643962980000|2022-02-04 08:23:00|10494.31|10494.31|10496.33|10496.33|10496.33|10496.33|10492.71|10492.71|0
1643962990000|2022-02-04 08:23:10|10495.61|10495.61|10495.61|10495.61|10495.61|10495.61|10495.61|10495.61|0
1643963020000|2022-02-04 08:23:40|10494|10494|10497.51|10497.51|10497.51|10497.51|10494|10494|0
1643963030000|2022-02-04 08:23:50|10495.9|10495.9|10495.9|10495.9|10495.9|10495.9|10494.29|10494.29|0
1643963090000|2022-02-04 08:24:50|10498.8|10498.8|10498.8|10498.8|10498.8|10498.8|10498.8|10498.8|0
1643963110000|2022-02-04 08:25:10|10499.67|10499.67|10501.7|10501.7|10501.7|10501.7|10499.67|10499.67|0
1643963140000|2022-02-04 08:25:40|10504.92|10504.92|10504.92|10504.92|10504.92|10504.92|10504.92|10504.92|0
1643963150000|2022-02-04 08:25:50|10500.54|10500.54|10500.54|10500.54|10502.15|10502.15|10500.54|10500.54|0
1643963170000|2022-02-04 08:26:10|10498.51|10498.51|10501.72|10501.72|10501.72|10501.72|10498.51|10498.51|0
1643963180000|2022-02-04 08:26:20|10503.13|10503.13|10503.86|10503.86|10503.86|10503.86|10503.13|10503.13|0
1643963230000|2022-02-04 08:27:10|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|0
1643963240000|2022-02-04 08:27:20|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|10499.7|0
1643963250000|2022-02-04 08:27:30|10497.38|10497.38|10496.65|10496.65|10497.38|10497.38|10496.65|10496.65|0
1643963270000|2022-02-04 08:27:50|10495.05|10495.05|10491.27|10491.27|10495.05|10495.05|10491.27|10491.27|0
1643963280000|2022-02-04 08:28:00|10489.66|10489.66|10488.06|10488.06|10489.66|10489.66|10488.06|10488.06|0
1643963290000|2022-02-04 08:28:10|10488.64|10488.64|10490.24|10490.24|10490.24|10490.24|10488.64|10488.64|0
1643963300000|2022-02-04 08:28:20|10488.5|10488.5|10487.41|10487.41|10488.5|10488.5|10487.41|10487.41|0
1643963310000|2022-02-04 08:28:30|10486.47|10486.47|10485.87|10485.87|10486.47|10486.47|10485.87|10485.87|0
1643963330000|2022-02-04 08:28:50|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|0
1643963350000|2022-02-04 08:29:10|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|10481.04|0
1643963380000|2022-02-04 08:29:40|10477.83|10477.83|10482.65|10482.65|10482.65|10482.65|10477.83|10477.83|0
1643963390000|2022-02-04 08:29:50|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|0
1643963400000|2022-02-04 08:30:00|10489.09|10489.09|10487.68|10487.68|10489.09|10489.09|10486.74|10486.74|0
1643963410000|2022-02-04 08:30:10|10489.13|10489.13|10488.84|10488.84|10489.13|10489.13|10488.84|10488.84|0
1643963420000|2022-02-04 08:30:20|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|0
1643963440000|2022-02-04 08:30:40|10485.04|10485.04|10485.04|10485.04|10485.04|10485.04|10485.04|10485.04|0
1643963450000|2022-02-04 08:30:50|10483.95|10483.95|10483.37|10483.37|10483.95|10483.95|10483.37|10483.37|0
1643963460000|2022-02-04 08:31:00|10483.95|10483.95|10483.95|10483.95|10483.95|10483.95|10483.95|10483.95|0
1643963510000|2022-02-04 08:31:50|10484.82|10484.82|10483.66|10483.66|10484.82|10484.82|10483.66|10483.66|0
1643963520000|2022-02-04 08:32:00|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|0
1643963530000|2022-02-04 08:32:10|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|0
1643963560000|2022-02-04 08:32:40|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|0
1643963570000|2022-02-04 08:32:50|10485.24|10485.24|10485.24|10485.24|10485.24|10485.24|10485.24|10485.24|0
1643963580000|2022-02-04 08:33:00|10485.84|10485.84|10487.36|10487.36|10487.36|10487.36|10485.84|10485.84|0
1643963600000|2022-02-04 08:33:20|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|10487.07|0
1643963610000|2022-02-04 08:33:30|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|0
1643963660000|2022-02-04 08:34:20|10490|10490|10486.78|10486.78|10490|10490|10486.78|10486.78|0
1643963680000|2022-02-04 08:34:40|10485.68|10485.68|10485.68|10485.68|10485.68|10485.68|10485.68|10485.68|0
1643963730000|2022-02-04 08:35:30|10484.08|10484.08|10482.47|10482.47|10484.08|10484.08|10482.47|10482.47|0
1643963740000|2022-02-04 08:35:40|10481.37|10481.37|10481.37|10481.37|10481.37|10481.37|10481.37|10481.37|0
1643963750000|2022-02-04 08:35:50|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|0
1643963760000|2022-02-04 08:36:00|10478.03|10478.03|10476.7|10476.7|10478.03|10478.03|10476.7|10476.7|0
1643963790000|2022-02-04 08:36:30|10475.61|10475.61|10475.61|10475.61|10475.61|10475.61|10475.61|10475.61|0
1643963820000|2022-02-04 08:37:00|10472.39|10472.39|10472.79|10472.79|10475.61|10475.61|10472.39|10472.39|0
1643963850000|2022-02-04 08:37:30|10474.53|10474.53|10475.11|10475.11|10475.11|10475.11|10474.53|10474.53|0
1643963870000|2022-02-04 08:37:50|10476.56|10476.56|10478.1|10478.1|10479.55|10479.55|10476.34|10476.34|0
1643963900000|2022-02-04 08:38:20|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|0
1643963910000|2022-02-04 08:38:30|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|0
1643964030000|2022-02-04 08:40:30|10473.63|10473.63|10472.76|10472.76|10473.63|10473.63|10472.76|10472.76|0
1643964040000|2022-02-04 08:40:40|10469.55|10469.55|10469.84|10469.84|10469.84|10469.84|10469.55|10469.55|0
1643964070000|2022-02-04 08:41:10|10466.46|10466.46|10465.33|10465.33|10466.46|10466.46|10465.33|10465.33|0
1643964140000|2022-02-04 08:42:20|10461.57|10461.57|10461.57|10461.57|10461.57|10461.57|10461.57|10461.57|0
1643964160000|2022-02-04 08:42:40|10460.97|10460.97|10460.97|10460.97|10460.97|10460.97|10460.97|10460.97|0
1643964190000|2022-02-04 08:43:10|10459.36|10459.36|10462.58|10462.58|10462.58|10462.58|10457.76|10457.76|0
1643964230000|2022-02-04 08:43:50|10463.99|10463.99|10466.38|10466.38|10466.38|10466.38|10463.99|10463.99|0
1643964240000|2022-02-04 08:44:00|10467.11|10467.11|10467.11|10467.11|10467.11|10467.11|10467.11|10467.11|0
1643964250000|2022-02-04 08:44:10|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|0
1643964270000|2022-02-04 08:44:30|10470.04|10470.04|10470.04|10470.04|10470.04|10470.04|10470.04|10470.04|0
1643964280000|2022-02-04 08:44:40|10469.57|10469.57|10469.57|10469.57|10469.57|10469.57|10469.57|10469.57|0
1643964310000|2022-02-04 08:45:10|10466.35|10466.35|10466.35|10466.35|10466.35|10466.35|10466.35|10466.35|0
1643964320000|2022-02-04 08:45:20|10465.48|10465.48|10466.8|10466.8|10467.09|10467.09|10465.48|10465.48|0
1643964330000|2022-02-04 08:45:30|10467.38|10467.38|10467.38|10467.38|10467.38|10467.38|10467.38|10467.38|0
1643964350000|2022-02-04 08:45:50|10467.09|10467.09|10467.09|10467.09|10467.09|10467.09|10467.09|10467.09|0
1643964360000|2022-02-04 08:46:00|10463.87|10463.87|10463.87|10463.87|10463.87|10463.87|10463.87|10463.87|0
1643964370000|2022-02-04 08:46:10|10463.29|10463.29|10463.29|10463.29|10463.29|10463.29|10463.29|10463.29|0
1643964390000|2022-02-04 08:46:30|10464.74|10464.74|10465.61|10465.61|10465.61|10465.61|10464.74|10464.74|0
1643964400000|2022-02-04 08:46:40|10465.9|10465.9|10466.2|10466.2|10466.2|10466.2|10465.9|10465.9|0
1643964410000|2022-02-04 08:46:50|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|10463.85|0
1643964420000|2022-02-04 08:47:00|10459.47|10459.47|10458.37|10458.37|10459.47|10459.47|10458.37|10458.37|0
1643964440000|2022-02-04 08:47:20|10458.08|10458.08|10458.08|10458.08|10458.08|10458.08|10458.08|10458.08|0
1643964460000|2022-02-04 08:47:40|10454.86|10454.86|10454.26|10454.26|10454.86|10454.86|10454.26|10454.26|0
1643964480000|2022-02-04 08:48:00|10453.17|10453.17|10453.17|10453.17|10453.17|10453.17|10453.17|10453.17|0
1643964500000|2022-02-04 08:48:20|10454.26|10454.26|10454.26|10454.26|10454.26|10454.26|10454.26|10454.26|0
1643964520000|2022-02-04 08:48:40|10452.66|10452.66|10452.66|10452.66|10452.66|10452.66|10452.66|10452.66|0
1643964530000|2022-02-04 08:48:50|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|0
1643964570000|2022-02-04 08:49:30|10449.35|10449.35|10450.07|10450.07|10450.07|10450.07|10449.35|10449.35|0
1643964580000|2022-02-04 08:49:40|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|0
1643964610000|2022-02-04 08:50:10|10449.34|10449.34|10449.34|10449.34|10449.34|10449.34|10449.34|10449.34|0
1643964640000|2022-02-04 08:50:40|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|0
1643964650000|2022-02-04 08:50:50|10449.34|10449.34|10448.61|10448.61|10449.34|10449.34|10447.88|10447.88|0
1643964670000|2022-02-04 08:51:10|10449.7|10449.7|10449.7|10449.7|10449.7|10449.7|10449.7|10449.7|0
1643964720000|2022-02-04 08:52:00|10450.28|10450.28|10450.28|10450.28|10450.28|10450.28|10450.28|10450.28|0
1643964750000|2022-02-04 08:52:30|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|10451.01|0
1643964780000|2022-02-04 08:53:00|10450.41|10450.41|10449.54|10449.54|10450.41|10450.41|10448.96|10448.96|0
1643964810000|2022-02-04 08:53:30|10449.25|10449.25|10449.25|10449.25|10449.25|10449.25|10449.25|10449.25|0
1643964840000|2022-02-04 08:54:00|10450.37|10450.37|10450.37|10450.37|10450.37|10450.37|10450.37|10450.37|0
1643964880000|2022-02-04 08:54:40|10451.57|10451.57|10451.26|10451.26|10451.57|10451.57|10450.97|10450.97|0
1643964900000|2022-02-04 08:55:00|10454.21|10454.21|10454.89|10454.89|10455.62|10455.62|10454.21|10454.21|0
1643964910000|2022-02-04 08:55:10|10453.44|10453.44|10450.53|10450.53|10453.44|10453.44|10450.53|10450.53|0
1643965000000|2022-02-04 08:56:40|10449.43|10449.43|10449.14|10449.14|10449.43|10449.43|10447.98|10447.98|0
1643965030000|2022-02-04 08:57:10|10449.43|10449.43|10449.43|10449.43|10449.43|10449.43|10449.43|10449.43|0
1643965100000|2022-02-04 08:58:20|10451.04|10451.04|10451.04|10451.04|10451.04|10451.04|10451.04|10451.04|0
1643965150000|2022-02-04 08:59:10|10449.43|10449.43|10446.08|10446.08|10449.43|10449.43|10446.08|10446.08|0
1643965160000|2022-02-04 08:59:20|10444.98|10444.98|10444.98|10444.98|10444.98|10444.98|10444.98|10444.98|0
1643965180000|2022-02-04 08:59:40|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|0
1643965200000|2022-02-04 09:00:00|10449.16|10449.16|10449.16|10449.16|10449.16|10449.16|10449.16|10449.16|0
1643965210000|2022-02-04 09:00:10|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|0
1643965230000|2022-02-04 09:00:30|10448.74|10448.74|10448.74|10448.74|10448.74|10448.74|10448.74|10448.74|0
1643965240000|2022-02-04 09:00:40|10447.13|10447.13|10447.13|10447.13|10447.13|10447.13|10447.13|10447.13|0
1643965270000|2022-02-04 09:01:10|10444.95|10444.95|10444.95|10444.95|10444.95|10444.95|10444.95|10444.95|0
1643965280000|2022-02-04 09:01:20|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|0
1643965300000|2022-02-04 09:01:40|10449.62|10449.62|10449.62|10449.62|10449.62|10449.62|10449.62|10449.62|0
1643965310000|2022-02-04 09:01:50|10452.84|10452.84|10452.84|10452.84|10452.84|10452.84|10452.84|10452.84|0
1643965360000|2022-02-04 09:02:40|10453.71|10453.71|10454.31|10454.31|10454.31|10454.31|10453.71|10453.71|0
1643965370000|2022-02-04 09:02:50|10455.92|10455.92|10455.92|10455.92|10455.92|10455.92|10455.92|10455.92|0
1643965380000|2022-02-04 09:03:00|10449.48|10449.48|10449.48|10449.48|10449.48|10449.48|10449.48|10449.48|0
1643965410000|2022-02-04 09:03:30|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|0
1643965440000|2022-02-04 09:04:00|10450.06|10450.06|10450.06|10450.06|10450.06|10450.06|10450.06|10450.06|0
1643965450000|2022-02-04 09:04:10|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|0
1643965470000|2022-02-04 09:04:30|10446.64|10446.64|10446.64|10446.64|10446.64|10446.64|10446.64|10446.64|0
1643965530000|2022-02-04 09:05:30|10443.43|10443.43|10443.43|10443.43|10443.43|10443.43|10443.43|10443.43|0
1643965570000|2022-02-04 09:06:10|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|0
1643965580000|2022-02-04 09:06:20|10443.43|10443.43|10443.43|10443.43|10443.43|10443.43|10443.43|10443.43|0
1643965610000|2022-02-04 09:06:50|10445.03|10445.03|10439.94|10439.94|10445.03|10445.03|10439.94|10439.94|0
1643965630000|2022-02-04 09:07:10|10436.72|10436.72|10436.72|10436.72|10436.72|10436.72|10436.72|10436.72|0
1643965650000|2022-02-04 09:07:30|10435.76|10435.76|10435.76|10435.76|10435.76|10435.76|10435.76|10435.76|0
1643965680000|2022-02-04 09:08:00|10437.37|10437.37|10437.37|10437.37|10437.37|10437.37|10437.37|10437.37|0
1643965690000|2022-02-04 09:08:10|10436.28|10436.28|10436.28|10436.28|10436.28|10436.28|10436.28|10436.28|0
1643965700000|2022-02-04 09:08:20|10435.18|10435.18|10435.18|10435.18|10435.18|10435.18|10435.18|10435.18|0
1643965750000|2022-02-04 09:09:10|10436.64|10436.64|10436.64|10436.64|10436.64|10436.64|10436.64|10436.64|0
1643965760000|2022-02-04 09:09:20|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|0
1643965800000|2022-02-04 09:10:00|10431.47|10431.47|10431.47|10431.47|10431.47|10431.47|10431.47|10431.47|0
1643965840000|2022-02-04 09:10:40|10431.94|10431.94|10432.99|10432.99|10432.99|10432.99|10431.94|10431.94|0
1643965860000|2022-02-04 09:11:00|10437.81|10437.81|10439.22|10439.22|10439.22|10439.22|10437.81|10437.81|0
1643965870000|2022-02-04 09:11:10|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|0
1643966050000|2022-02-04 09:14:10|10440.79|10440.79|10438.6|10438.6|10440.79|10440.79|10438.6|10438.6|0
1643966060000|2022-02-04 09:14:20|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|0
1643966070000|2022-02-04 09:14:30|10438.6|10438.6|10438.6|10438.6|10438.6|10438.6|10438.6|10438.6|0
1643966110000|2022-02-04 09:15:10|10436.99|10436.99|10436.99|10436.99|10436.99|10436.99|10436.99|10436.99|0
1643966180000|2022-02-04 09:16:20|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|0
1643966190000|2022-02-04 09:16:30|10433.13|10433.13|10434.25|10434.25|10434.25|10434.25|10433.13|10433.13|0
1643966220000|2022-02-04 09:17:00|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|0
1643966230000|2022-02-04 09:17:10|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|0
1643966250000|2022-02-04 09:17:30|10433.96|10433.96|10433.96|10433.96|10433.96|10433.96|10433.96|10433.96|0
1643966270000|2022-02-04 09:17:50|10434.25|10434.25|10431.52|10431.52|10434.25|10434.25|10431.52|10431.52|0
1643966280000|2022-02-04 09:18:00|10432.68|10432.68|10431.52|10431.52|10432.68|10432.68|10431.52|10431.52|0
1643966300000|2022-02-04 09:18:20|10431.23|10431.23|10431.23|10431.23|10431.23|10431.23|10431.23|10431.23|0
1643966310000|2022-02-04 09:18:30|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|0
1643966320000|2022-02-04 09:18:40|10432.74|10432.74|10432.74|10432.74|10432.74|10432.74|10432.74|10432.74|0
1643966340000|2022-02-04 09:19:00|10431.65|10431.65|10432.74|10432.74|10432.74|10432.74|10431.65|10431.65|0
1643966350000|2022-02-04 09:19:10|10431.13|10431.13|10425.31|10425.31|10431.13|10431.13|10425.31|10425.31|0
1643966370000|2022-02-04 09:19:30|10423.86|10423.86|10423.86|10423.86|10423.86|10423.86|10423.86|10423.86|0
1643966390000|2022-02-04 09:19:50|10424.58|10424.58|10424.58|10424.58|10424.58|10424.58|10424.58|10424.58|0
1643966450000|2022-02-04 09:20:50|10422.4|10422.4|10422.4|10422.4|10422.4|10422.4|10422.4|10422.4|0
1643966460000|2022-02-04 09:21:00|10418.64|10418.64|10417.04|10417.04|10418.64|10418.64|10417.04|10417.04|0
1643966470000|2022-02-04 09:21:10|10416.17|10416.17|10415.87|10415.87|10416.46|10416.46|10415.87|10415.87|0
1643966480000|2022-02-04 09:21:20|10415.28|10415.28|10414.68|10414.68|10415.28|10415.28|10414.68|10414.68|0
1643966490000|2022-02-04 09:21:30|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|0
1643966520000|2022-02-04 09:22:00|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|0
1643966550000|2022-02-04 09:22:30|10407.96|10407.96|10408.56|10408.56|10408.56|10408.56|10407.96|10407.96|0
1643966620000|2022-02-04 09:23:40|10410.01|10410.01|10410.81|10410.81|10410.81|10410.81|10409.72|10409.72|0
1643966630000|2022-02-04 09:23:50|10410.23|10410.23|10410.23|10410.23|10410.23|10410.23|10410.23|10410.23|0
1643966660000|2022-02-04 09:24:20|10407.89|10407.89|10407.89|10407.89|10407.89|10407.89|10407.89|10407.89|0
1643966700000|2022-02-04 09:25:00|10408.76|10408.76|10408.18|10408.18|10408.76|10408.76|10408.18|10408.18|0
1643966730000|2022-02-04 09:25:30|10409.27|10409.27|10409.27|10409.27|10409.27|10409.27|10409.27|10409.27|0
1643966750000|2022-02-04 09:25:50|10410.73|10410.73|10410.73|10410.73|10410.73|10410.73|10410.73|10410.73|0
1643966770000|2022-02-04 09:26:10|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|0
1643966840000|2022-02-04 09:27:20|10409.23|10409.23|10409.69|10409.69|10409.69|10409.69|10409.23|10409.23|0
1643966850000|2022-02-04 09:27:30|10410.63|10410.63|10415.46|10415.46|10415.46|10415.46|10410.63|10410.63|0
1643966860000|2022-02-04 09:27:40|10416.04|10416.04|10419.17|10419.17|10419.17|10419.17|10415.17|10415.17|0
1643966920000|2022-02-04 09:28:40|10420.04|10420.04|10418.44|10418.44|10420.04|10420.04|10418.44|10418.44|0
1643966960000|2022-02-04 09:29:20|10417.34|10417.34|10417.34|10417.34|10417.34|10417.34|10417.34|10417.34|0
1643966980000|2022-02-04 09:29:40|10416.38|10416.38|10416.7|10416.7|10416.7|10416.7|10416.06|10416.06|0
1643967010000|2022-02-04 09:30:10|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|0
1643967110000|2022-02-04 09:31:50|10419.4|10419.4|10421.01|10421.01|10421.01|10421.01|10419.4|10419.4|0
1643967120000|2022-02-04 09:32:00|10426.78|10426.78|10426.78|10426.78|10426.78|10426.78|10426.78|10426.78|0
1643967170000|2022-02-04 09:32:50|10423.56|10423.56|10421.95|10421.95|10423.56|10423.56|10421.95|10421.95|0
1643967180000|2022-02-04 09:33:00|10420.86|10420.86|10419.4|10419.4|10420.86|10420.86|10419.4|10419.4|0
1643967190000|2022-02-04 09:33:10|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|0
1643967300000|2022-02-04 09:35:00|10421.01|10421.01|10421.01|10421.01|10421.01|10421.01|10421.01|10421.01|0
1643967320000|2022-02-04 09:35:20|10414.58|10414.58|10414.58|10414.58|10414.58|10414.58|10411.36|10411.36|0
1643967330000|2022-02-04 09:35:30|10412.97|10412.97|10412.97|10412.97|10412.97|10412.97|10412.97|10412.97|0
1643967360000|2022-02-04 09:36:00|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|0
1643967410000|2022-02-04 09:36:50|10418.89|10418.89|10418.44|10418.44|10419.02|10419.02|10418.42|10418.42|0
1643967430000|2022-02-04 09:37:10|10420.05|10420.05|10420.05|10420.05|10420.05|10420.05|10420.05|10420.05|0
1643967450000|2022-02-04 09:37:30|10420.69|10420.69|10420.69|10420.69|10420.69|10420.69|10420.69|10420.69|0
1643967510000|2022-02-04 09:38:30|10419.08|10419.08|10419.08|10419.08|10419.08|10419.08|10419.08|10419.08|0
1643967560000|2022-02-04 09:39:20|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|0
1643967580000|2022-02-04 09:39:40|10417.32|10417.32|10417.32|10417.32|10417.32|10417.32|10417.32|10417.32|0
1643967600000|2022-02-04 09:40:00|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|0
1643967610000|2022-02-04 09:40:10|10413.52|10413.52|10413.52|10413.52|10413.52|10413.52|10413.52|10413.52|0
1643967640000|2022-02-04 09:40:40|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|0
1643967660000|2022-02-04 09:41:00|10412.78|10412.78|10409.57|10409.57|10412.78|10412.78|10409.57|10409.57|0
1643967730000|2022-02-04 09:42:10|10409.86|10409.86|10405.03|10405.03|10409.86|10409.86|10403.42|10403.42|0
1643967760000|2022-02-04 09:42:40|10406.64|10406.64|10406.64|10406.64|10406.64|10406.64|10406.64|10406.64|0
1643967860000|2022-02-04 09:44:20|10408.25|10408.25|10408.25|10408.25|10408.25|10408.25|10408.25|10408.25|0
1643967900000|2022-02-04 09:45:00|10409.34|10409.34|10410.44|10410.44|10410.44|10410.44|10409.34|10409.34|0
1643967930000|2022-02-04 09:45:30|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|0
1643967940000|2022-02-04 09:45:40|10411.08|10411.08|10411.08|10411.08|10411.08|10411.08|10411.08|10411.08|0
1643967960000|2022-02-04 09:46:00|10409.47|10409.47|10409.47|10409.47|10409.47|10409.47|10409.47|10409.47|0
1643968000000|2022-02-04 09:46:40|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|0
1643968030000|2022-02-04 09:47:10|10410.34|10410.34|10409.62|10409.62|10410.34|10410.34|10409.62|10409.62|0
1643968120000|2022-02-04 09:48:40|10410.9|10410.9|10410.9|10410.9|10410.9|10410.9|10410.9|10410.9|0
1643968130000|2022-02-04 09:48:50|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|0
1643968170000|2022-02-04 09:49:30|10411.8|10411.8|10412.09|10412.09|10412.09|10412.09|10411.8|10411.8|0
1643968180000|2022-02-04 09:49:40|10412.38|10412.38|10412.09|10412.09|10412.38|10412.38|10412.09|10412.09|0
1643968190000|2022-02-04 09:49:50|10412.38|10412.38|10412.96|10412.96|10412.96|10412.96|10412.38|10412.38|0
1643968200000|2022-02-04 09:50:00|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|0
1643968220000|2022-02-04 09:50:20|10413.25|10413.25|10413.54|10413.54|10413.54|10413.54|10413.25|10413.25|0
1643968230000|2022-02-04 09:50:30|10412.6|10412.6|10412.13|10412.13|10412.6|10412.6|10412.13|10412.13|0
1643968240000|2022-02-04 09:50:40|10411|10411|10411|10411|10411|10411|10411|10411|0
1643968250000|2022-02-04 09:50:50|10412.75|10412.75|10412.6|10412.6|10413.33|10413.33|10412.6|10412.6|0
1643968260000|2022-02-04 09:51:00|10410.99|10410.99|10411.28|10411.28|10411.28|10411.28|10410.99|10410.99|0
1643968270000|2022-02-04 09:51:10|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|0
1643968350000|2022-02-04 09:52:30|10414.79|10414.79|10414.21|10414.21|10414.79|10414.79|10414.21|10414.21|0
1643968380000|2022-02-04 09:53:00|10414.81|10414.81|10414.81|10414.81|10414.81|10414.81|10414.81|10414.81|0
1643968400000|2022-02-04 09:53:20|10413.2|10413.2|10413.93|10413.93|10413.93|10413.93|10413.2|10413.2|0
1643968410000|2022-02-04 09:53:30|10412.03|10412.03|10412.03|10412.03|10412.03|10412.03|10412.03|10412.03|0
1643968440000|2022-02-04 09:54:00|10411.09|10411.09|10411.09|10411.09|10411.09|10411.09|10411.09|10411.09|0
1643968450000|2022-02-04 09:54:10|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|0
1643968460000|2022-02-04 09:54:20|10411.54|10411.54|10410.96|10410.96|10411.54|10411.54|10410.96|10410.96|0
1643968530000|2022-02-04 09:55:30|10410.23|10410.23|10410.23|10410.23|10410.23|10410.23|10410.23|10410.23|0
1643968540000|2022-02-04 09:55:40|10410.96|10410.96|10410.96|10410.96|10410.96|10410.96|10410.96|10410.96|0
1643968550000|2022-02-04 09:55:50|10410.37|10410.37|10410.37|10410.37|10410.37|10410.37|10410.37|10410.37|0
1643968560000|2022-02-04 09:56:00|10407.16|10407.16|10407.63|10407.63|10407.63|10407.63|10407.16|10407.16|0
1643968580000|2022-02-04 09:56:20|10406.69|10406.69|10406.69|10406.69|10406.69|10406.69|10406.69|10406.69|0
1643968620000|2022-02-04 09:57:00|10405.08|10405.08|10405.08|10405.08|10405.08|10405.08|10405.08|10405.08|0
1643968640000|2022-02-04 09:57:20|10403.63|10403.63|10400.81|10400.81|10403.63|10403.63|10400.81|10400.81|0
1643968660000|2022-02-04 09:57:40|10400.34|10400.34|10400.34|10400.34|10400.34|10400.34|10400.34|10400.34|0
1643968710000|2022-02-04 09:58:30|10400.63|10400.63|10400.63|10400.63|10400.63|10400.63|10400.63|10400.63|0
1643968730000|2022-02-04 09:58:50|10392.59|10392.59|10394.78|10394.78|10394.78|10394.78|10392.59|10392.59|0
1643968760000|2022-02-04 09:59:20|10395.36|10395.36|10394.52|10394.52|10395.65|10395.65|10394.52|10394.52|0
1643968770000|2022-02-04 09:59:30|10392.78|10392.78|10392.78|10392.78|10392.78|10392.78|10392.78|10392.78|0
1643968800000|2022-02-04 10:00:00|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|0
1643968860000|2022-02-04 10:01:00|10391.55|10391.55|10391.55|10391.55|10391.55|10391.55|10391.55|10391.55|0
1643968920000|2022-02-04 10:02:00|10392.02|10392.02|10395.41|10395.41|10396.5|10396.5|10392.02|10392.02|0
1643968960000|2022-02-04 10:02:40|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|0
1643968980000|2022-02-04 10:03:00|10396.55|10396.55|10396.55|10396.55|10396.55|10396.55|10396.55|10396.55|0
1643969110000|2022-02-04 10:05:10|10398.15|10398.15|10399.04|10399.04|10399.76|10399.76|10398.15|10398.15|0
1643969130000|2022-02-04 10:05:30|10398.57|10398.57|10396.38|10396.38|10398.57|10398.57|10396.38|10396.38|0
1643969140000|2022-02-04 10:05:40|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|0
1643969150000|2022-02-04 10:05:50|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|0
1643969170000|2022-02-04 10:06:10|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|0
1643969220000|2022-02-04 10:07:00|10399.16|10399.16|10402.35|10402.35|10402.35|10402.35|10399.16|10399.16|0
1643969260000|2022-02-04 10:07:40|10403.29|10403.29|10404.02|10404.02|10404.02|10404.02|10403.29|10403.29|0
1643969290000|2022-02-04 10:08:10|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|0
1643969300000|2022-02-04 10:08:20|10403.59|10403.59|10404.17|10404.17|10404.17|10404.17|10403.59|10403.59|0
1643969310000|2022-02-04 10:08:30|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|0
1643969320000|2022-02-04 10:08:40|10408.32|10408.32|10408.32|10408.32|10408.32|10408.32|10408.32|10408.32|0
1643969390000|2022-02-04 10:09:50|10407.38|10407.38|10408.32|10408.32|10408.32|10408.32|10407.38|10407.38|0
1643969400000|2022-02-04 10:10:00|10406|10406|10406|10406|10406|10406|10406|10406|0
1643969440000|2022-02-04 10:10:40|10405.53|10405.53|10402.83|10402.83|10405.53|10405.53|10402.83|10402.83|0
1643969460000|2022-02-04 10:11:00|10403.3|10403.3|10403.3|10403.3|10403.3|10403.3|10403.3|10403.3|0
1643969480000|2022-02-04 10:11:20|10402.2|10402.2|10402.2|10402.2|10402.2|10402.2|10402.2|10402.2|0
1643969490000|2022-02-04 10:11:30|10403.3|10403.3|10403.3|10403.3|10403.3|10403.3|10403.3|10403.3|0
1643969520000|2022-02-04 10:12:00|10400.08|10400.08|10400.08|10400.08|10400.08|10400.08|10400.08|10400.08|0
1643969530000|2022-02-04 10:12:10|10401.53|10401.53|10404.19|10404.19|10404.19|10404.19|10401.53|10401.53|0
1643969590000|2022-02-04 10:13:10|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|0
1643969600000|2022-02-04 10:13:20|10404.48|10404.48|10404.48|10404.48|10404.48|10404.48|10404.48|10404.48|0
1643969630000|2022-02-04 10:13:50|10402.87|10402.87|10402.87|10402.87|10402.87|10402.87|10402.87|10402.87|0
1643969680000|2022-02-04 10:14:40|10402.29|10402.29|10402.29|10402.29|10402.29|10402.29|10402.29|10402.29|0
1643969780000|2022-02-04 10:16:20|10401.2|10401.2|10401.2|10401.2|10401.2|10401.2|10401.2|10401.2|0
1643969890000|2022-02-04 10:18:10|10400.73|10400.73|10400.73|10400.73|10400.73|10400.73|10400.73|10400.73|0
1643969930000|2022-02-04 10:18:50|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|0
1643969940000|2022-02-04 10:19:00|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|0
1643970040000|2022-02-04 10:20:40|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|0
1643970060000|2022-02-04 10:21:00|10396.69|10396.69|10396.69|10396.69|10396.69|10396.69|10396.69|10396.69|0
1643970090000|2022-02-04 10:21:30|10397.56|10397.56|10396.98|10396.98|10397.56|10397.56|10396.98|10396.98|0
1643970110000|2022-02-04 10:21:50|10396.51|10396.51|10396.51|10396.51|10396.51|10396.51|10396.51|10396.51|0
1643970120000|2022-02-04 10:22:00|10398.12|10398.12|10400.3|10400.3|10400.3|10400.3|10398.12|10398.12|0
1643970170000|2022-02-04 10:22:50|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|0
1643970340000|2022-02-04 10:25:40|10401.4|10401.4|10401.43|10401.43|10401.43|10401.43|10400.3|10400.3|0
1643970350000|2022-02-04 10:25:50|10403.04|10403.04|10403.04|10403.04|10403.04|10403.04|10403.04|10403.04|0
1643970380000|2022-02-04 10:26:20|10399.82|10399.82|10399.09|10399.09|10399.82|10399.82|10399.09|10399.09|0
1643970400000|2022-02-04 10:26:40|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|0
1643970420000|2022-02-04 10:27:00|10402.89|10402.89|10402.89|10402.89|10402.89|10402.89|10402.89|10402.89|0
1643970530000|2022-02-04 10:28:50|10400.81|10400.81|10400.81|10400.81|10400.81|10400.81|10400.81|10400.81|0
1643970560000|2022-02-04 10:29:20|10401.28|10401.28|10401.28|10401.28|10401.28|10401.28|10401.28|10401.28|0
1643970570000|2022-02-04 10:29:30|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|0
1643970600000|2022-02-04 10:30:00|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|0
1643970620000|2022-02-04 10:30:20|10400.01|10400.01|10397.3|10397.3|10400.01|10400.01|10397.3|10397.3|0
1643970680000|2022-02-04 10:31:20|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|0
1643970690000|2022-02-04 10:31:30|10394.6|10394.6|10394.6|10394.6|10394.6|10394.6|10394.6|10394.6|0
1643970700000|2022-02-04 10:31:40|10393.51|10393.51|10392.63|10392.63|10393.51|10393.51|10392.63|10392.63|0
1643970730000|2022-02-04 10:32:10|10391.18|10391.18|10391.18|10391.18|10391.18|10391.18|10391.18|10391.18|0
1643970740000|2022-02-04 10:32:20|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|0
1643970790000|2022-02-04 10:33:10|10391.96|10391.96|10391.96|10391.96|10391.96|10391.96|10391.96|10391.96|0
1643970820000|2022-02-04 10:33:40|10393.37|10393.37|10393.37|10393.37|10393.37|10393.37|10393.37|10393.37|0
1643970840000|2022-02-04 10:34:00|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|0
1643970850000|2022-02-04 10:34:10|10395.99|10395.99|10395.99|10395.99|10395.99|10395.99|10395.99|10395.99|0
1643970880000|2022-02-04 10:34:40|10399.2|10399.2|10399.2|10399.2|10399.2|10399.2|10399.2|10399.2|0
1643970900000|2022-02-04 10:35:00|10399.67|10399.67|10405.65|10405.65|10405.65|10405.65|10399.67|10399.67|0
1643970970000|2022-02-04 10:36:10|10404.49|10404.49|10404.49|10404.49|10404.49|10404.49|10404.49|10404.49|0
1643971070000|2022-02-04 10:37:50|10406.1|10406.1|10407.04|10407.04|10407.04|10407.04|10406.1|10406.1|0
1643971090000|2022-02-04 10:38:10|10407.51|10407.51|10408.6|10408.6|10408.6|10408.6|10407.51|10407.51|0
1643971200000|2022-02-04 10:40:00|10410.21|10410.21|10410.21|10410.21|10410.21|10410.21|10410.21|10410.21|0
1643971220000|2022-02-04 10:40:20|10409.34|10409.34|10411.37|10411.37|10411.37|10411.37|10409.34|10409.34|0
1643971330000|2022-02-04 10:42:10|10410.28|10410.28|10410.28|10410.28|10410.28|10410.28|10410.28|10410.28|0
1643971340000|2022-02-04 10:42:20|10408.67|10408.67|10408.67|10408.67|10408.67|10408.67|10408.67|10408.67|0
1643971370000|2022-02-04 10:42:50|10407.94|10407.94|10408.67|10408.67|10408.67|10408.67|10407.94|10407.94|0
1643971420000|2022-02-04 10:43:40|10407.73|10407.73|10407.73|10407.73|10407.73|10407.73|10407.73|10407.73|0
1643971490000|2022-02-04 10:44:50|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|0
1643971500000|2022-02-04 10:45:00|10404.71|10404.71|10402.91|10402.91|10406.12|10406.12|10402.91|10402.91|0
1643971540000|2022-02-04 10:45:40|10404|10404|10404|10404|10404|10404|10404|10404|0
1643971570000|2022-02-04 10:46:10|10403.27|10403.27|10403.27|10403.27|10403.27|10403.27|10403.27|10403.27|0
1643971600000|2022-02-04 10:46:40|10407.43|10407.43|10407.43|10407.43|10407.43|10407.43|10407.43|10407.43|0
1643971620000|2022-02-04 10:47:00|10405.82|10405.82|10405.82|10405.82|10405.82|10405.82|10405.82|10405.82|0
1643971640000|2022-02-04 10:47:20|10407.43|10407.43|10407.43|10407.43|10407.43|10407.43|10407.43|10407.43|0
1643971740000|2022-02-04 10:49:00|10406.96|10406.96|10405.35|10405.35|10406.96|10406.96|10405.35|10405.35|0
1643971800000|2022-02-04 10:50:00|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|0
1643971810000|2022-02-04 10:50:10|10405.83|10405.83|10407.44|10407.44|10407.44|10407.44|10405.83|10405.83|0
1643971820000|2022-02-04 10:50:20|10408.9|10408.9|10408.9|10408.9|10408.9|10408.9|10408.9|10408.9|0
1643971890000|2022-02-04 10:51:30|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|0
1643971900000|2022-02-04 10:51:40|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|0
1643971950000|2022-02-04 10:52:30|10410.07|10410.07|10410.07|10410.07|10410.07|10410.07|10410.07|10410.07|0
1643972060000|2022-02-04 10:54:20|10411.17|10411.17|10411.17|10411.17|10411.17|10411.17|10411.17|10411.17|0
1643972150000|2022-02-04 10:55:50|10408.98|10408.98|10407.37|10407.37|10408.98|10408.98|10407.37|10407.37|0
1643972160000|2022-02-04 10:56:00|10406.27|10406.27|10404.66|10404.66|10406.27|10406.27|10404.66|10404.66|0
1643972200000|2022-02-04 10:56:40|10403.94|10403.94|10403.94|10403.94|10403.94|10403.94|10403.94|10403.94|0
1643972210000|2022-02-04 10:56:50|10405.35|10405.35|10402.93|10402.93|10405.35|10405.35|10402.93|10402.93|0
1643972230000|2022-02-04 10:57:10|10404.54|10404.54|10405.41|10405.41|10405.41|10405.41|10404.54|10404.54|0
1643972280000|2022-02-04 10:58:00|10405.88|10405.88|10405.88|10405.88|10405.88|10405.88|10405.88|10405.88|0
1643972290000|2022-02-04 10:58:10|10406.98|10406.98|10408.58|10408.58|10408.58|10408.58|10406.98|10406.98|0
1643972320000|2022-02-04 10:58:40|10407.13|10407.13|10407.13|10407.13|10407.13|10407.13|10407.13|10407.13|0
1643972380000|2022-02-04 10:59:40|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|0
1643972390000|2022-02-04 10:59:50|10405.93|10405.93|10404.32|10404.32|10405.93|10405.93|10404.32|10404.32|0
1643972400000|2022-02-04 11:00:00|10403.74|10403.74|10399.95|10399.95|10403.74|10403.74|10399.95|10399.95|0
1643972420000|2022-02-04 11:00:20|10398.34|10398.34|10399.19|10399.19|10399.66|10399.66|10398.05|10398.05|0
1643972460000|2022-02-04 11:01:00|10398.09|10398.09|10398.09|10398.09|10398.09|10398.09|10398.09|10398.09|0
1643972490000|2022-02-04 11:01:30|10396.64|10396.64|10396.64|10396.64|10396.64|10396.64|10396.64|10396.64|0
1643972530000|2022-02-04 11:02:10|10397.28|10397.28|10397.28|10397.28|10397.28|10397.28|10397.28|10397.28|0
1643972560000|2022-02-04 11:02:40|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|0
1643972570000|2022-02-04 11:02:50|10395.89|10395.89|10397.86|10397.86|10397.86|10397.86|10395.89|10395.89|0
1643972590000|2022-02-04 11:03:10|10396.58|10396.58|10396.25|10396.25|10396.58|10396.58|10396.25|10396.25|0
1643972600000|2022-02-04 11:03:20|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|0
1643972620000|2022-02-04 11:03:40|10393.86|10393.86|10393.86|10393.86|10393.86|10393.86|10393.86|10393.86|0
1643972660000|2022-02-04 11:04:20|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|10394.33|0
1643972700000|2022-02-04 11:05:00|10393.75|10393.75|10388.34|10388.34|10393.75|10393.75|10388.34|10388.34|0
1643972710000|2022-02-04 11:05:10|10387.4|10387.4|10387.4|10387.4|10387.4|10387.4|10386.8|10386.8|0
1643972750000|2022-02-04 11:05:50|10384.02|10384.02|10381.44|10381.44|10384.02|10384.02|10381.44|10381.44|0
1643972760000|2022-02-04 11:06:00|10382.57|10382.57|10380.96|10380.96|10382.57|10382.57|10380.96|10380.96|0
1643972780000|2022-02-04 11:06:20|10380.49|10380.49|10381.62|10381.62|10381.62|10381.62|10380.49|10380.49|0
1643972820000|2022-02-04 11:07:00|10382.78|10382.78|10379.56|10379.56|10382.78|10382.78|10379.56|10379.56|0
1643972860000|2022-02-04 11:07:40|10378.11|10378.11|10377.38|10377.38|10378.83|10378.83|10377.38|10377.38|0
1643972870000|2022-02-04 11:07:50|10378.83|10378.83|10378.83|10378.83|10378.83|10378.83|10378.83|10378.83|0
1643972940000|2022-02-04 11:09:00|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|0
1643972950000|2022-02-04 11:09:10|10375.94|10375.94|10374.81|10374.81|10375.94|10375.94|10374.81|10374.81|0
1643972990000|2022-02-04 11:09:50|10374.08|10374.08|10370.87|10370.87|10374.08|10374.08|10370.87|10370.87|0
1643973040000|2022-02-04 11:10:40|10370|10370|10363.46|10363.46|10370|10370|10363.46|10363.46|0
1643973050000|2022-02-04 11:10:50|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|0
1643973060000|2022-02-04 11:11:00|10362.94|10362.94|10361.81|10361.81|10362.94|10362.94|10361.81|10361.81|0
1643973120000|2022-02-04 11:12:00|10360.2|10360.2|10360.2|10360.2|10360.2|10360.2|10360.2|10360.2|0
1643973130000|2022-02-04 11:12:10|10359.11|10359.11|10359.11|10359.11|10359.11|10359.11|10359.11|10359.11|0
1643973200000|2022-02-04 11:13:20|10354.88|10354.88|10353.42|10353.42|10354.88|10354.88|10353.42|10353.42|0
1643973210000|2022-02-04 11:13:30|10352.7|10352.7|10352.7|10352.7|10352.7|10352.7|10352.7|10352.7|0
1643973300000|2022-02-04 11:15:00|10351.6|10351.6|10344.44|10344.44|10351.6|10351.6|10344.44|10344.44|0
1643973330000|2022-02-04 11:15:30|10344.91|10344.91|10344.91|10344.91|10344.91|10344.91|10344.91|10344.91|0
1643973350000|2022-02-04 11:15:50|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|0
1643973360000|2022-02-04 11:16:00|10349.58|10349.58|10349.58|10349.58|10349.58|10349.58|10349.58|10349.58|0
1643973380000|2022-02-04 11:16:20|10347.39|10347.39|10350.45|10350.45|10350.45|10350.45|10347.39|10347.39|0
1643973460000|2022-02-04 11:17:40|10349.32|10349.32|10349.32|10349.32|10349.32|10349.32|10349.32|10349.32|0
1643973470000|2022-02-04 11:17:50|10350.45|10350.45|10350.45|10350.45|10350.45|10350.45|10350.45|10350.45|0
1643973480000|2022-02-04 11:18:00|10351.57|10351.57|10351.57|10351.57|10351.57|10351.57|10351.57|10351.57|0
1643973500000|2022-02-04 11:18:20|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|0
1643973510000|2022-02-04 11:18:30|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|0
1643973540000|2022-02-04 11:19:00|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|0
1643973550000|2022-02-04 11:19:10|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|0
1643973580000|2022-02-04 11:19:40|10349.81|10349.81|10351.42|10351.42|10351.42|10351.42|10349.81|10349.81|0
1643973600000|2022-02-04 11:20:00|10352.55|10352.55|10352.55|10352.55|10352.55|10352.55|10352.55|10352.55|0
1643973610000|2022-02-04 11:20:10|10354.74|10354.74|10354.74|10354.74|10354.74|10354.74|10354.74|10354.74|0
1643973650000|2022-02-04 11:20:50|10355.47|10355.47|10355.47|10355.47|10355.47|10355.47|10355.47|10355.47|0
1643973670000|2022-02-04 11:21:10|10355.94|10355.94|10355.21|10355.21|10355.94|10355.94|10354.74|10354.74|0
1643973700000|2022-02-04 11:21:40|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|0
1643973710000|2022-02-04 11:21:50|10354.72|10354.72|10354.72|10354.72|10354.72|10354.72|10354.72|10354.72|0
1643973790000|2022-02-04 11:23:10|10358.37|10358.37|10360.19|10360.19|10360.19|10360.19|10358.37|10358.37|0
1643973890000|2022-02-04 11:24:50|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|0
1643973910000|2022-02-04 11:25:10|10359.9|10359.9|10361.8|10361.8|10362.09|10362.09|10359.9|10359.9|0
1643973920000|2022-02-04 11:25:20|10365.01|10365.01|10365.95|10365.95|10366.42|10366.42|10365.01|10365.01|0
1643973930000|2022-02-04 11:25:30|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|0
1643974090000|2022-02-04 11:28:10|10363.03|10363.03|10363.76|10363.76|10363.76|10363.76|10363.03|10363.03|0
1643974130000|2022-02-04 11:28:50|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|0
1643974160000|2022-02-04 11:29:20|10365.28|10365.28|10365.28|10365.28|10365.28|10365.28|10365.28|10365.28|0
1643974200000|2022-02-04 11:30:00|10366.69|10366.69|10365.64|10365.64|10366.69|10366.69|10365.64|10365.64|0
1643974270000|2022-02-04 11:31:10|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|0
1643974290000|2022-02-04 11:31:30|10365.64|10365.64|10366.37|10366.37|10366.37|10366.37|10365.64|10365.64|0
1643974300000|2022-02-04 11:31:40|10367.98|10367.98|10368.58|10368.58|10368.58|10368.58|10367.98|10367.98|0
1643974420000|2022-02-04 11:33:40|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|0
1643974430000|2022-02-04 11:33:50|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|0
1643974530000|2022-02-04 11:35:30|10369.01|10369.01|10369.01|10369.01|10369.01|10369.01|10369.01|10369.01|0
1643974560000|2022-02-04 11:36:00|10367.4|10367.4|10369.01|10369.01|10369.01|10369.01|10367.4|10367.4|0
1643974620000|2022-02-04 11:37:00|10370.42|10370.42|10370.42|10370.42|10370.42|10370.42|10370.42|10370.42|0
1643974630000|2022-02-04 11:37:10|10371.14|10371.14|10371.14|10371.14|10371.14|10371.14|10371.14|10371.14|0
1643974640000|2022-02-04 11:37:20|10372.75|10372.75|10372.75|10372.75|10372.75|10372.75|10372.75|10372.75|0
1643974670000|2022-02-04 11:37:50|10374.36|10374.36|10376.55|10376.55|10376.55|10376.55|10374.36|10374.36|0
1643974700000|2022-02-04 11:38:20|10377.65|10377.65|10382.6|10382.6|10382.6|10382.6|10377.65|10377.65|0
1643974710000|2022-02-04 11:38:30|10383.33|10383.33|10384.05|10384.05|10384.05|10384.05|10383.33|10383.33|0
1643974780000|2022-02-04 11:39:40|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|0
1643974800000|2022-02-04 11:40:00|10384.05|10384.05|10384.05|10384.05|10384.05|10384.05|10384.05|10384.05|0
1643974840000|2022-02-04 11:40:40|10384.52|10384.52|10384.52|10384.52|10384.52|10384.52|10384.52|10384.52|0
1643974860000|2022-02-04 11:41:00|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|0
1643974910000|2022-02-04 11:41:50|10387.18|10387.18|10390.62|10390.62|10390.62|10390.62|10387.18|10387.18|0
1643974980000|2022-02-04 11:43:00|10389.53|10389.53|10390.62|10390.62|10390.62|10390.62|10389.53|10389.53|0
1643974990000|2022-02-04 11:43:10|10390.33|10390.33|10390.33|10390.33|10390.33|10390.33|10390.33|10390.33|0
1643975100000|2022-02-04 11:45:00|10389.24|10389.24|10390.2|10390.2|10390.2|10390.2|10389.24|10389.24|0
1643975140000|2022-02-04 11:45:40|10389.07|10389.07|10385.86|10385.86|10389.07|10389.07|10385.86|10385.86|0
1643975170000|2022-02-04 11:46:10|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|0
1643975290000|2022-02-04 11:48:10|10386.69|10386.69|10386.69|10386.69|10386.69|10386.69|10386.69|10386.69|0
1643975410000|2022-02-04 11:50:10|10387.79|10387.79|10387.79|10387.79|10387.79|10387.79|10387.79|10387.79|0
1643975580000|2022-02-04 11:53:00|10385.91|10385.91|10383.72|10383.72|10385.91|10385.91|10383.72|10383.72|0
1643975590000|2022-02-04 11:53:10|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|10385.33|0
1643975710000|2022-02-04 11:55:10|10386.27|10386.27|10386.27|10386.27|10386.27|10386.27|10386.27|10386.27|0
1643975730000|2022-02-04 11:55:30|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|0
1643975740000|2022-02-04 11:55:40|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|0
1643975750000|2022-02-04 11:55:50|10383.8|10383.8|10383.8|10383.8|10383.8|10383.8|10383.8|10383.8|0
1643975760000|2022-02-04 11:56:00|10380.59|10380.59|10380.59|10380.59|10380.59|10380.59|10380.59|10380.59|0
1643975770000|2022-02-04 11:56:10|10383.8|10383.8|10383.8|10383.8|10383.8|10383.8|10383.8|10383.8|0
1643975860000|2022-02-04 11:57:40|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|0
1643975880000|2022-02-04 11:58:00|10383.77|10383.77|10379.91|10379.91|10383.77|10383.77|10379.91|10379.91|0
1643975940000|2022-02-04 11:59:00|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|0
1643975950000|2022-02-04 11:59:10|10380.96|10380.96|10380.96|10380.96|10380.96|10380.96|10380.96|10380.96|0
1643975990000|2022-02-04 11:59:50|10378.15|10378.15|10374.35|10374.35|10378.15|10378.15|10374.35|10374.35|0
1643976000000|2022-02-04 12:00:00|10373.25|10373.25|10373.25|10373.25|10373.25|10373.25|10373.25|10373.25|0
1643976010000|2022-02-04 12:00:10|10376.47|10376.47|10376.47|10376.47|10376.47|10376.47|10376.47|10376.47|0
1643976110000|2022-02-04 12:01:50|10381.95|10381.95|10380.85|10380.85|10383.04|10383.04|10380.85|10380.85|0
1643976140000|2022-02-04 12:02:20|10381.95|10381.95|10383.04|10383.04|10383.04|10383.04|10381.95|10381.95|0
1643976150000|2022-02-04 12:02:30|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|0
1643976180000|2022-02-04 12:03:00|10384.02|10384.02|10384.02|10384.02|10384.02|10384.02|10384.02|10384.02|0
1643976200000|2022-02-04 12:03:20|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|0
1643976270000|2022-02-04 12:04:30|10387.95|10387.95|10388.42|10388.42|10388.42|10388.42|10387.95|10387.95|0
1643976300000|2022-02-04 12:05:00|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|0
1643976330000|2022-02-04 12:05:30|10384.63|10384.63|10384.63|10384.63|10384.63|10384.63|10384.63|10384.63|0
1643976390000|2022-02-04 12:06:30|10385.5|10385.5|10386.08|10386.08|10386.08|10386.08|10385.5|10385.5|0
1643976400000|2022-02-04 12:06:40|10387.68|10387.68|10389.29|10389.29|10389.29|10389.29|10387.68|10387.68|0
1643976420000|2022-02-04 12:07:00|10390.75|10390.75|10390.75|10390.75|10390.75|10390.75|10390.75|10390.75|0
1643976470000|2022-02-04 12:07:50|10395.37|10395.37|10400.27|10400.27|10400.27|10400.27|10395.37|10395.37|0
1643976480000|2022-02-04 12:08:00|10401.23|10401.23|10402.39|10402.39|10402.39|10402.39|10401.23|10401.23|0
1643976500000|2022-02-04 12:08:20|10402.97|10402.97|10403.26|10403.26|10403.26|10403.26|10402.97|10402.97|0
1643976520000|2022-02-04 12:08:40|10405.61|10405.61|10405.61|10405.61|10405.61|10405.61|10405.61|10405.61|0
1643976530000|2022-02-04 12:08:50|10406.7|10406.7|10409.92|10409.92|10409.92|10409.92|10406.7|10406.7|0
1643976560000|2022-02-04 12:09:20|10408.83|10408.83|10408.83|10408.83|10408.83|10408.83|10408.83|10408.83|0
1643976580000|2022-02-04 12:09:40|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|0
1643976620000|2022-02-04 12:10:20|10405.61|10405.61|10404|10404|10405.61|10405.61|10404|10404|0
1643976690000|2022-02-04 12:11:30|10402.91|10402.91|10404|10404|10404|10404|10402.91|10402.91|0
1643976850000|2022-02-04 12:14:10|10400.78|10400.78|10400.78|10400.78|10400.78|10400.78|10400.78|10400.78|0
1643976880000|2022-02-04 12:14:40|10399.18|10399.18|10399.18|10399.18|10399.18|10399.18|10399.18|10399.18|0
1643976900000|2022-02-04 12:15:00|10401.43|10401.43|10399.08|10399.08|10401.43|10401.43|10399.08|10399.08|0
1643976910000|2022-02-04 12:15:10|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1643976990000|2022-02-04 12:16:30|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|0
1643977000000|2022-02-04 12:16:40|10402.88|10402.88|10401.79|10401.79|10402.88|10402.88|10401.79|10401.79|0
1643977020000|2022-02-04 12:17:00|10402.88|10402.88|10402.88|10402.88|10402.88|10402.88|10402.88|10402.88|0
1643977040000|2022-02-04 12:17:20|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|0
1643977070000|2022-02-04 12:17:50|10400.95|10400.95|10400.95|10400.95|10400.95|10400.95|10400.95|10400.95|0
1643977080000|2022-02-04 12:18:00|10400.31|10400.31|10400.31|10400.31|10400.31|10400.31|10400.31|10400.31|0
1643977110000|2022-02-04 12:18:30|10400.91|10400.91|10400.91|10400.91|10400.91|10400.91|10400.91|10400.91|0
1643977140000|2022-02-04 12:19:00|10401.64|10401.64|10401.64|10401.64|10401.64|10401.64|10401.64|10401.64|0
1643977180000|2022-02-04 12:19:40|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|0
1643977240000|2022-02-04 12:20:40|10398.93|10398.93|10400.03|10400.03|10400.03|10400.03|10398.93|10398.93|0
1643977370000|2022-02-04 12:22:50|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|0
1643977390000|2022-02-04 12:23:10|10398.89|10398.89|10402.11|10402.11|10402.11|10402.11|10398.89|10398.89|0
1643977410000|2022-02-04 12:23:30|10401.53|10401.53|10403.72|10403.72|10403.72|10403.72|10401.53|10401.53|0
1643977430000|2022-02-04 12:23:50|10403.13|10403.13|10403.13|10403.13|10403.13|10403.13|10403.13|10403.13|0
1643977440000|2022-02-04 12:24:00|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|0
1643977450000|2022-02-04 12:24:10|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|0
1643977460000|2022-02-04 12:24:20|10403.36|10403.36|10405.03|10405.03|10405.03|10405.03|10403.36|10403.36|0
1643977470000|2022-02-04 12:24:30|10405.62|10405.62|10407|10407|10407|10407|10405.62|10405.62|0
1643977480000|2022-02-04 12:24:40|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|0
1643977500000|2022-02-04 12:25:00|10409.17|10409.17|10409.17|10409.17|10409.17|10409.17|10409.17|10409.17|0
1643977520000|2022-02-04 12:25:20|10410.78|10410.78|10410.78|10410.78|10410.78|10410.78|10410.78|10410.78|0
1643977550000|2022-02-04 12:25:50|10411.87|10411.87|10412.97|10412.97|10412.97|10412.97|10411.87|10411.87|0
1643977600000|2022-02-04 12:26:40|10413.61|10413.61|10413.61|10413.61|10413.61|10413.61|10413.61|10413.61|0
1643977670000|2022-02-04 12:27:50|10415.22|10415.22|10415.22|10415.22|10415.22|10415.22|10415.22|10415.22|0
1643977740000|2022-02-04 12:29:00|10413.61|10413.61|10412|10412|10413.61|10413.61|10412|10412|0
1643977800000|2022-02-04 12:30:00|10412.32|10412.32|10412.32|10412.32|10412.32|10412.32|10412.32|10412.32|0
1643977830000|2022-02-04 12:30:30|10411.74|10411.74|10412.28|10412.28|10413.15|10413.15|10411.74|10411.74|0
1643977860000|2022-02-04 12:31:00|10415.5|10415.5|10412.28|10412.28|10415.5|10415.5|10412.28|10412.28|0
1643978060000|2022-02-04 12:34:20|10411.12|10411.12|10411.85|10411.85|10411.85|10411.85|10411.12|10411.12|0
1643978090000|2022-02-04 12:34:50|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|0
1643978150000|2022-02-04 12:35:50|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|0
1643978200000|2022-02-04 12:36:40|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|10414.03|0
1643978220000|2022-02-04 12:37:00|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|0
1643978310000|2022-02-04 12:38:30|10413.69|10413.69|10413.69|10413.69|10413.69|10413.69|10413.69|10413.69|0
1643978410000|2022-02-04 12:40:10|10414.85|10414.85|10414.85|10414.85|10414.85|10414.85|10414.85|10414.85|0
1643978500000|2022-02-04 12:41:40|10415.32|10415.32|10415.32|10415.32|10415.32|10415.32|10415.32|10415.32|0
1643978520000|2022-02-04 12:42:00|10420.61|10420.61|10422.22|10422.22|10422.22|10422.22|10420.61|10420.61|0
1643978560000|2022-02-04 12:42:40|10422.95|10422.95|10422.95|10422.95|10422.95|10422.95|10422.95|10422.95|0
1643978600000|2022-02-04 12:43:20|10422.37|10422.37|10418.6|10418.6|10422.37|10422.37|10418.6|10418.6|0
1643978610000|2022-02-04 12:43:30|10417.15|10417.15|10416.86|10416.86|10417.44|10417.44|10416.86|10416.86|0
1643978620000|2022-02-04 12:43:40|10417.44|10417.44|10417.44|10417.44|10417.44|10417.44|10417.44|10417.44|0
1643978630000|2022-02-04 12:43:50|10416.71|10416.71|10415.98|10415.98|10416.71|10416.71|10415.98|10415.98|0
1643978650000|2022-02-04 12:44:10|10414.85|10414.85|10414.85|10414.85|10414.85|10414.85|10414.85|10414.85|0
1643978680000|2022-02-04 12:44:40|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|0
1643978700000|2022-02-04 12:45:00|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|0
1643978720000|2022-02-04 12:45:20|10415.44|10415.44|10415.11|10415.11|10415.44|10415.44|10415.11|10415.11|0
1643978750000|2022-02-04 12:45:50|10412.92|10412.92|10416.21|10416.21|10416.21|10416.21|10412.92|10412.92|0
1643978760000|2022-02-04 12:46:00|10415.11|10415.11|10415.58|10415.58|10415.58|10415.58|10415.11|10415.11|0
1643978820000|2022-02-04 12:47:00|10416.68|10416.68|10415.07|10415.07|10416.68|10416.68|10415.07|10415.07|0
1643978840000|2022-02-04 12:47:20|10417.25|10417.25|10418.71|10418.71|10418.71|10418.71|10417.25|10417.25|0
1643978920000|2022-02-04 12:48:40|10419.8|10419.8|10419.8|10419.8|10419.8|10419.8|10419.8|10419.8|0
1643978960000|2022-02-04 12:49:20|10417.61|10417.61|10418.71|10418.71|10418.71|10418.71|10417.61|10417.61|0
1643978980000|2022-02-04 12:49:40|10417.98|10417.98|10417.98|10417.98|10417.98|10417.98|10417.98|10417.98|0
1643979020000|2022-02-04 12:50:20|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|0
1643979070000|2022-02-04 12:51:10|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|0
1643979080000|2022-02-04 12:51:20|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|0
1643979100000|2022-02-04 12:51:40|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|0
1643979120000|2022-02-04 12:52:00|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|0
1643979140000|2022-02-04 12:52:20|10416.52|10416.52|10416.52|10416.52|10416.52|10416.52|10416.52|10416.52|0
1643979210000|2022-02-04 12:53:30|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|0
1643979300000|2022-02-04 12:55:00|10418.19|10418.19|10419.8|10419.8|10419.8|10419.8|10418.19|10418.19|0
1643979310000|2022-02-04 12:55:10|10420.38|10420.38|10421.79|10421.79|10421.79|10421.79|10420.38|10420.38|0
1643979320000|2022-02-04 12:55:20|10422.26|10422.26|10427.09|10427.09|10427.09|10427.09|10422.26|10422.26|0
1643979330000|2022-02-04 12:55:30|10425.48|10425.48|10427.09|10427.09|10427.09|10427.09|10425.48|10425.48|0
1643979380000|2022-02-04 12:56:20|10427.38|10427.38|10427.38|10427.38|10427.38|10427.38|10427.38|10427.38|0
1643979410000|2022-02-04 12:56:50|10428.47|10428.47|10428.47|10428.47|10428.47|10428.47|10428.47|10428.47|0
1643979460000|2022-02-04 12:57:40|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|0
1643979510000|2022-02-04 12:58:30|10430.14|10430.14|10430.87|10430.87|10430.87|10430.87|10430.14|10430.14|0
1643979520000|2022-02-04 12:58:40|10432.47|10432.47|10437.3|10437.3|10437.3|10437.3|10432.47|10432.47|0
1643979560000|2022-02-04 12:59:20|10436.43|10436.43|10436.43|10436.43|10436.43|10436.43|10436.43|10436.43|0
1643979600000|2022-02-04 13:00:00|10438.68|10438.68|10438.21|10438.21|10438.68|10438.68|10436.6|10436.6|0
1643979610000|2022-02-04 13:00:10|10436.6|10436.6|10436.6|10436.6|10436.6|10436.6|10436.6|10436.6|0
1643979660000|2022-02-04 13:01:00|10438.21|10438.21|10438.21|10438.21|10438.21|10438.21|10438.21|10438.21|0
1643979670000|2022-02-04 13:01:10|10441.43|10441.43|10441.43|10441.43|10441.43|10441.43|10441.43|10441.43|0
1643979740000|2022-02-04 13:02:20|10438.21|10438.21|10438.21|10438.21|10438.21|10438.21|10438.21|10438.21|0
1643979830000|2022-02-04 13:03:50|10436.6|10436.6|10435|10435|10436.6|10436.6|10435|10435|0
1643979850000|2022-02-04 13:04:10|10432.81|10432.81|10433.9|10433.9|10433.9|10433.9|10432.81|10432.81|0
1643979860000|2022-02-04 13:04:20|10432.96|10432.96|10431.35|10431.35|10432.96|10432.96|10431.35|10431.35|0
1643979890000|2022-02-04 13:04:50|10430.77|10430.77|10430.48|10430.48|10430.77|10430.77|10430.48|10430.48|0
1643979900000|2022-02-04 13:05:00|10431.58|10431.58|10431.58|10431.58|10431.58|10431.58|10431.58|10431.58|0
1643979940000|2022-02-04 13:05:40|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|0
1643979980000|2022-02-04 13:06:20|10432.23|10432.23|10432.23|10432.23|10432.23|10432.23|10432.23|10432.23|0
1643980010000|2022-02-04 13:06:50|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|0
1643980070000|2022-02-04 13:07:50|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|0
1643980230000|2022-02-04 13:10:30|10433.33|10433.33|10433.33|10433.33|10433.33|10433.33|10433.33|10433.33|0
1643980250000|2022-02-04 13:10:50|10432.75|10432.75|10432.75|10432.75|10432.75|10432.75|10432.75|10432.75|0
1643980270000|2022-02-04 13:11:10|10433.35|10433.35|10433.35|10433.35|10433.35|10433.35|10433.35|10433.35|0
1643980280000|2022-02-04 13:11:20|10432.41|10432.41|10431.94|10431.94|10432.41|10432.41|10431.94|10431.94|0
1643980290000|2022-02-04 13:11:30|10431|10431|10431|10431|10431|10431|10431|10431|0
1643980350000|2022-02-04 13:12:30|10429.54|10429.54|10428.45|10428.45|10429.54|10429.54|10428.45|10428.45|0
1643980380000|2022-02-04 13:13:00|10430.06|10430.06|10430.06|10430.06|10430.06|10430.06|10430.06|10430.06|0
1643980400000|2022-02-04 13:13:20|10428.45|10428.45|10428.45|10428.45|10428.45|10428.45|10428.45|10428.45|0
1643980410000|2022-02-04 13:13:30|10426.84|10426.84|10426.84|10426.84|10426.84|10426.84|10426.84|10426.84|0
1643980430000|2022-02-04 13:13:50|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|0
1643980440000|2022-02-04 13:14:00|10428.41|10428.41|10428.7|10428.7|10428.7|10428.7|10428.41|10428.41|0
1643980450000|2022-02-04 13:14:10|10428.12|10428.12|10428.12|10428.12|10428.12|10428.12|10428.12|10428.12|0
1643980470000|2022-02-04 13:14:30|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|0
1643980480000|2022-02-04 13:14:40|10429.71|10429.71|10429.71|10429.71|10429.71|10429.71|10429.71|10429.71|0
1643980560000|2022-02-04 13:16:00|10432.93|10432.93|10432.93|10432.93|10432.93|10432.93|10432.93|10432.93|0
1643980600000|2022-02-04 13:16:40|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|0
1643980630000|2022-02-04 13:17:10|10433.44|10433.44|10433.44|10433.44|10433.44|10433.44|10433.44|10433.44|0
1643980800000|2022-02-04 13:20:00|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|0
1643980930000|2022-02-04 13:22:10|10431.74|10431.74|10432.61|10432.61|10432.61|10432.61|10431.74|10431.74|0
1643980950000|2022-02-04 13:22:30|10432.03|10432.03|10432.03|10432.03|10432.03|10432.03|10432.03|10432.03|0
1643981020000|2022-02-04 13:23:40|10431.09|10431.09|10427.87|10427.87|10431.09|10431.09|10427.87|10427.87|0
1643981100000|2022-02-04 13:25:00|10425.68|10425.68|10425.21|10425.21|10425.68|10425.68|10425.21|10425.21|0
1643981160000|2022-02-04 13:26:00|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|0
1643981200000|2022-02-04 13:26:40|10426.5|10426.5|10426.18|10426.18|10426.5|10426.5|10426.18|10426.18|0
1643981220000|2022-02-04 13:27:00|10426.65|10426.65|10426.65|10426.65|10426.65|10426.65|10426.65|10426.65|0
1643981310000|2022-02-04 13:28:30|10428.25|10428.25|10425.78|10425.78|10428.25|10428.25|10425.78|10425.78|0
1643981330000|2022-02-04 13:28:50|10426.87|10426.87|10428.48|10428.48|10428.48|10428.48|10426.87|10426.87|0
1643981390000|2022-02-04 13:29:50|10426.87|10426.87|10426.87|10426.87|10426.87|10426.87|10426.87|10426.87|0
1643981400000|2022-02-04 13:30:00|10427.97|10427.97|10428.44|10428.44|10428.44|10428.44|10427.97|10427.97|0
1643981410000|2022-02-04 13:30:10|10427.5|10427.5|10424.71|10424.71|10427.5|10427.5|10424.71|10424.71|0
1643981420000|2022-02-04 13:30:20|10421.49|10421.49|10421.9|10421.9|10422.65|10422.65|10420.29|10420.29|0
1643981430000|2022-02-04 13:30:30|10421.17|10421.17|10416.79|10416.79|10421.17|10421.17|10416.79|10416.79|0
1643981440000|2022-02-04 13:30:40|10413.57|10413.57|10411.5|10411.5|10416.79|10416.79|10411.5|10411.5|0
1643981460000|2022-02-04 13:31:00|10409.89|10409.89|10408.8|10408.8|10410.41|10410.41|10408.8|10408.8|0
1643981470000|2022-02-04 13:31:10|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|0
1643981500000|2022-02-04 13:31:40|10406.58|10406.58|10406.58|10406.58|10406.58|10406.58|10406.58|10406.58|0
1643981520000|2022-02-04 13:32:00|10407.68|10407.68|10410.86|10410.86|10410.86|10410.86|10407.64|10407.64|0
1643981530000|2022-02-04 13:32:10|10409.25|10409.25|10406.04|10406.04|10409.25|10409.25|10406.04|10406.04|0
1643981570000|2022-02-04 13:32:50|10404.43|10404.43|10404.43|10404.43|10404.43|10404.43|10404.43|10404.43|0
1643981580000|2022-02-04 13:33:00|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|0
1643981600000|2022-02-04 13:33:20|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|0
1643981610000|2022-02-04 13:33:30|10400.34|10400.34|10398.74|10398.74|10400.34|10400.34|10398.74|10398.74|0
1643981630000|2022-02-04 13:33:50|10397.13|10397.13|10397.13|10397.13|10397.13|10397.13|10397.13|10397.13|0
1643981660000|2022-02-04 13:34:20|10395.52|10395.52|10392.47|10392.47|10395.52|10395.52|10392.47|10392.47|0
1643981670000|2022-02-04 13:34:30|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|0
1643981690000|2022-02-04 13:34:50|10391.05|10391.05|10388.14|10388.14|10391.05|10391.05|10388.14|10388.14|0
1643981710000|2022-02-04 13:35:10|10387.56|10387.56|10388.66|10388.66|10388.66|10388.66|10387.56|10387.56|0
1643981750000|2022-02-04 13:35:50|10390.27|10390.27|10390.27|10390.27|10390.27|10390.27|10390.27|10390.27|0
1643981760000|2022-02-04 13:36:00|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|0
1643981770000|2022-02-04 13:36:10|10387.93|10387.93|10387.93|10387.93|10387.93|10387.93|10387.93|10387.93|0
1643981780000|2022-02-04 13:36:20|10387.46|10387.46|10384.24|10384.24|10387.46|10387.46|10384.24|10384.24|0
1643981800000|2022-02-04 13:36:40|10382.64|10382.64|10382.64|10382.64|10382.64|10382.64|10382.64|10382.64|0
1643981820000|2022-02-04 13:37:00|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|0
1643981840000|2022-02-04 13:37:20|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|0
1643981910000|2022-02-04 13:38:30|10385.99|10385.99|10389.96|10389.96|10389.96|10389.96|10385.99|10385.99|0
1643981920000|2022-02-04 13:38:40|10390.43|10390.43|10390.43|10390.43|10390.43|10390.43|10390.43|10390.43|0
1643981930000|2022-02-04 13:38:50|10390.9|10390.9|10390.9|10390.9|10392.06|10392.06|10390.9|10390.9|0
1643982000000|2022-02-04 13:40:00|10395.73|10395.73|10401.96|10401.96|10401.96|10401.96|10395.73|10395.73|0
1643982010000|2022-02-04 13:40:10|10403.57|10403.57|10405.18|10405.18|10405.18|10405.18|10403.57|10403.57|0
1643982020000|2022-02-04 13:40:20|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|0
1643982050000|2022-02-04 13:40:50|10401.17|10401.17|10401.17|10401.17|10401.17|10401.17|10401.17|10401.17|0
1643982060000|2022-02-04 13:41:00|10404.39|10404.39|10404.39|10404.39|10404.39|10404.39|10404.39|10404.39|0
1643982070000|2022-02-04 13:41:10|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|0
1643982120000|2022-02-04 13:42:00|10402.49|10402.49|10401.39|10401.39|10403.58|10403.58|10401.39|10401.39|0
1643982140000|2022-02-04 13:42:20|10401.99|10401.99|10402.46|10402.46|10402.46|10402.46|10401.99|10401.99|0
1643982150000|2022-02-04 13:42:30|10400.86|10400.86|10399.25|10399.25|10400.86|10400.86|10399.25|10399.25|0
1643982180000|2022-02-04 13:43:00|10401.44|10401.44|10401.44|10401.44|10401.44|10401.44|10401.44|10401.44|0
1643982200000|2022-02-04 13:43:20|10400.97|10400.97|10398.63|10398.63|10402.58|10402.58|10398.63|10398.63|0
1643982210000|2022-02-04 13:43:30|10396.89|10396.89|10396.89|10396.89|10396.89|10396.89|10396.89|10396.89|0
1643982220000|2022-02-04 13:43:40|10395.28|10395.28|10394.56|10394.56|10395.28|10395.28|10394.56|10394.56|0
1643982240000|2022-02-04 13:44:00|10393.97|10393.97|10393.97|10393.97|10393.97|10393.97|10393.97|10393.97|0
1643982250000|2022-02-04 13:44:10|10397.19|10397.19|10397.19|10397.19|10397.19|10397.19|10397.19|10397.19|0
1643982300000|2022-02-04 13:45:00|10396.72|10396.72|10396.72|10396.72|10397.82|10397.82|10396.72|10396.72|0
1643982310000|2022-02-04 13:45:10|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|0
1643982330000|2022-02-04 13:45:30|10396.21|10396.21|10400.88|10400.88|10400.88|10400.88|10396.21|10396.21|0
1643982350000|2022-02-04 13:45:50|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|0
1643982370000|2022-02-04 13:46:10|10399.27|10399.27|10399.27|10399.27|10399.27|10399.27|10399.27|10399.27|0
1643982380000|2022-02-04 13:46:20|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|10397.66|0
1643982400000|2022-02-04 13:46:40|10398.13|10398.13|10398.13|10398.13|10398.13|10398.13|10398.13|10398.13|0
1643982420000|2022-02-04 13:47:00|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|0
1643982440000|2022-02-04 13:47:20|10399.15|10399.15|10399.15|10399.15|10399.15|10399.15|10399.15|10399.15|0
1643982450000|2022-02-04 13:47:30|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|0
1643982550000|2022-02-04 13:49:10|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|0
1643982600000|2022-02-04 13:50:00|10394.89|10394.89|10393.29|10393.29|10394.89|10394.89|10393.29|10393.29|0
1643982620000|2022-02-04 13:50:20|10394.74|10394.74|10392.19|10392.19|10394.74|10394.74|10392.19|10392.19|0
1643982640000|2022-02-04 13:50:40|10390.01|10390.01|10391.46|10391.46|10391.46|10391.46|10390.01|10390.01|0
1643982670000|2022-02-04 13:51:10|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|0
1643982680000|2022-02-04 13:51:20|10391.86|10391.86|10391.86|10391.86|10391.86|10391.86|10391.86|10391.86|0
1643982690000|2022-02-04 13:51:30|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|0
1643982700000|2022-02-04 13:51:40|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|0
1643982710000|2022-02-04 13:51:50|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|0
1643982740000|2022-02-04 13:52:20|10389.53|10389.53|10390.26|10390.26|10390.26|10390.26|10388.81|10388.81|0
1643982750000|2022-02-04 13:52:30|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|0
1643982790000|2022-02-04 13:53:10|10390.52|10390.52|10389.79|10389.79|10390.52|10390.52|10389.79|10389.79|0
1643982820000|2022-02-04 13:53:40|10391.4|10391.4|10392.5|10392.5|10393.01|10393.01|10391.4|10391.4|0
1643982830000|2022-02-04 13:53:50|10394.1|10394.1|10395.71|10395.71|10395.71|10395.71|10394.1|10394.1|0
1643982850000|2022-02-04 13:54:10|10396.44|10396.44|10396.44|10396.44|10396.44|10396.44|10395.71|10395.71|0
1643982890000|2022-02-04 13:54:50|10397.54|10397.54|10397.54|10397.54|10397.54|10397.54|10397.54|10397.54|0
1643982900000|2022-02-04 13:55:00|10396.4|10396.4|10398|10398|10398|10398|10396.4|10396.4|0
1643982920000|2022-02-04 13:55:20|10396.91|10396.91|10398|10398|10398|10398|10396.91|10396.91|0
1643982950000|2022-02-04 13:55:50|10396.91|10396.91|10396.91|10396.91|10396.91|10396.91|10396.91|10396.91|0
1643982960000|2022-02-04 13:56:00|10393.69|10393.69|10393.69|10393.69|10393.69|10393.69|10393.69|10393.69|0
1643983000000|2022-02-04 13:56:40|10392.08|10392.08|10390.99|10390.99|10392.08|10392.08|10390.12|10390.12|0
1643983020000|2022-02-04 13:57:00|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|0
1643983030000|2022-02-04 13:57:10|10391.5|10391.5|10390.41|10390.41|10391.5|10391.5|10390.41|10390.41|0
1643983040000|2022-02-04 13:57:20|10392.6|10392.6|10391.5|10391.5|10392.6|10392.6|10391.5|10391.5|0
1643983050000|2022-02-04 13:57:30|10389.89|10389.89|10389.89|10389.89|10389.89|10389.89|10389.89|10389.89|0
1643983060000|2022-02-04 13:57:40|10391.5|10391.5|10389.89|10389.89|10391.5|10391.5|10389.89|10389.89|0
1643983070000|2022-02-04 13:57:50|10388.61|10388.61|10388.61|10388.61|10388.61|10388.61|10388.61|10388.61|0
1643983100000|2022-02-04 13:58:20|10387.52|10387.52|10388.61|10388.61|10388.61|10388.61|10387.52|10387.52|0
1643983140000|2022-02-04 13:59:00|10387|10387|10387|10387|10387|10387|10387|10387|0
1643983190000|2022-02-04 13:59:50|10385.4|10385.4|10385.4|10385.4|10385.4|10385.4|10385.4|10385.4|0
1643983210000|2022-02-04 14:00:10|10384.46|10384.46|10384.46|10384.46|10384.46|10384.46|10384.46|10384.46|0
1643983220000|2022-02-04 14:00:20|10384.93|10384.93|10384.93|10384.93|10384.93|10384.93|10384.93|10384.93|0
1643983250000|2022-02-04 14:00:50|10383.32|10383.32|10383.32|10383.32|10383.32|10383.32|10383.32|10383.32|0
1643983270000|2022-02-04 14:01:10|10382.74|10382.74|10382.74|10382.74|10382.74|10382.74|10382.74|10382.74|0
1643983280000|2022-02-04 14:01:20|10380.66|10380.66|10377.75|10377.75|10380.66|10380.66|10377.75|10377.75|0
1643983290000|2022-02-04 14:01:30|10376.55|10376.55|10376.55|10376.55|10376.55|10376.55|10376.55|10376.55|0
1643983310000|2022-02-04 14:01:50|10377.02|10377.02|10377.02|10377.02|10377.02|10377.02|10377.02|10377.02|0
1643983320000|2022-02-04 14:02:00|10375.41|10375.41|10374.94|10374.94|10375.41|10375.41|10374.47|10374.47|0
1643983350000|2022-02-04 14:02:30|10374.62|10374.62|10375.2|10375.2|10375.2|10375.2|10374.62|10374.62|0
1643983370000|2022-02-04 14:02:50|10375.67|10375.67|10375.67|10375.67|10375.67|10375.67|10375.67|10375.67|0
1643983400000|2022-02-04 14:03:20|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|0
1643983410000|2022-02-04 14:03:30|10369.88|10369.88|10370.35|10370.35|10370.35|10370.35|10368.47|10368.47|0
1643983480000|2022-02-04 14:04:40|10371.45|10371.45|10371.45|10371.45|10371.45|10371.45|10371.45|10371.45|0
1643983500000|2022-02-04 14:05:00|10369.84|10369.84|10369.84|10369.84|10369.84|10369.84|10369.84|10369.84|0
1643983540000|2022-02-04 14:05:40|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10365.46|10365.46|0
1643983550000|2022-02-04 14:05:50|10365.46|10365.46|10365.46|10365.46|10365.46|10365.46|10365.46|10365.46|0
1643983560000|2022-02-04 14:06:00|10364.88|10364.88|10364.88|10364.88|10364.88|10364.88|10364.88|10364.88|0
1643983570000|2022-02-04 14:06:10|10361.66|10361.66|10361.66|10361.66|10361.66|10361.66|10361.66|10361.66|0
1643983590000|2022-02-04 14:06:30|10362.82|10362.82|10362.82|10362.82|10363.92|10363.92|10362.82|10362.82|0
1643983620000|2022-02-04 14:07:00|10363.11|10363.11|10363.4|10363.4|10363.4|10363.4|10363.11|10363.11|0
1643983630000|2022-02-04 14:07:10|10364.13|10364.13|10364.13|10364.13|10364.13|10364.13|10364.13|10364.13|0
1643983640000|2022-02-04 14:07:20|10365.22|10365.22|10366.16|10366.16|10366.16|10366.16|10365.22|10365.22|0
1643983680000|2022-02-04 14:08:00|10365.69|10365.69|10365.69|10365.69|10365.69|10365.69|10365.69|10365.69|0
1643983690000|2022-02-04 14:08:10|10365.22|10365.22|10366.83|10366.83|10366.83|10366.83|10365.22|10365.22|0
1643983700000|2022-02-04 14:08:20|10365.22|10365.22|10365.22|10365.22|10365.22|10365.22|10365.22|10365.22|0
1643983760000|2022-02-04 14:09:20|10361.43|10361.43|10363.03|10363.03|10363.03|10363.03|10361.43|10361.43|0
1643983770000|2022-02-04 14:09:30|10362.57|10362.57|10362.57|10362.57|10362.57|10362.57|10362.57|10362.57|0
1643983780000|2022-02-04 14:09:40|10363.44|10363.44|10364.89|10364.89|10364.89|10364.89|10363.44|10363.44|0
1643983790000|2022-02-04 14:09:50|10366.5|10366.5|10368.1|10368.1|10368.1|10368.1|10366.5|10366.5|0
1643983820000|2022-02-04 14:10:20|10369.04|10369.04|10369.33|10369.33|10369.33|10369.33|10369.04|10369.04|0
1643983830000|2022-02-04 14:10:30|10368.86|10368.86|10368.86|10368.86|10368.86|10368.86|10368.86|10368.86|0
1643983840000|2022-02-04 14:10:40|10369.96|10369.96|10372.51|10372.51|10372.51|10372.51|10369.96|10369.96|0
1643983850000|2022-02-04 14:10:50|10373.23|10373.23|10373.23|10373.23|10373.23|10373.23|10373.23|10373.23|0
1643983860000|2022-02-04 14:11:00|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|0
1643983920000|2022-02-04 14:12:00|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|0
1643983930000|2022-02-04 14:12:10|10369.21|10369.21|10367.6|10367.6|10369.21|10369.21|10367.6|10367.6|0
1643983940000|2022-02-04 14:12:20|10366.47|10366.47|10366.44|10366.44|10366.47|10366.47|10365.35|10365.35|0
1643983950000|2022-02-04 14:12:30|10370.13|10370.13|10371.99|10371.99|10371.99|10371.99|10369.66|10369.66|0
1643983960000|2022-02-04 14:12:40|10372.72|10372.72|10373.45|10373.45|10373.45|10373.45|10372.72|10372.72|0
1643984010000|2022-02-04 14:13:30|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|10370.23|0
1643984040000|2022-02-04 14:14:00|10371.84|10371.84|10370.23|10370.23|10371.84|10371.84|10370.23|10370.23|0
1643984070000|2022-02-04 14:14:30|10371.17|10371.17|10371.17|10371.17|10371.17|10371.17|10371.17|10371.17|0
1643984080000|2022-02-04 14:14:40|10372.27|10372.27|10372.27|10372.27|10372.27|10372.27|10372.27|10372.27|0
1643984110000|2022-02-04 14:15:10|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|0
1643984120000|2022-02-04 14:15:20|10375.95|10375.95|10377.56|10377.56|10377.56|10377.56|10375.95|10375.95|0
1643984130000|2022-02-04 14:15:30|10378.66|10378.66|10379.38|10379.38|10379.38|10379.38|10378.66|10378.66|0
1643984140000|2022-02-04 14:15:40|10380.54|10380.54|10381.95|10381.95|10381.95|10381.95|10380.54|10380.54|0
1643984150000|2022-02-04 14:15:50|10382.55|10382.55|10383.65|10383.65|10383.65|10383.65|10382.55|10382.55|0
1643984160000|2022-02-04 14:16:00|10391.69|10391.69|10386.86|10386.86|10391.69|10391.69|10386.86|10386.86|0
1643984180000|2022-02-04 14:16:20|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|0
1643984210000|2022-02-04 14:16:50|10388.9|10388.9|10388.9|10388.9|10388.9|10388.9|10388.9|10388.9|0
1643984220000|2022-02-04 14:17:00|10389.99|10389.99|10389.99|10389.99|10389.99|10389.99|10389.99|10389.99|0
1643984270000|2022-02-04 14:17:50|10392.25|10392.25|10393.37|10393.37|10393.37|10393.37|10392.25|10392.25|0
1643984280000|2022-02-04 14:18:00|10392.25|10392.25|10392.25|10392.25|10392.25|10392.25|10392.25|10392.25|0
1643984290000|2022-02-04 14:18:10|10393.34|10393.34|10393.34|10393.34|10393.34|10393.34|10393.34|10393.34|0
1643984390000|2022-02-04 14:19:50|10392.76|10392.76|10391.31|10391.31|10392.76|10392.76|10391.31|10391.31|0
1643984430000|2022-02-04 14:20:30|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|0
1643984450000|2022-02-04 14:20:50|10396.14|10396.14|10394.53|10394.53|10396.14|10396.14|10394.53|10394.53|0
1643984460000|2022-02-04 14:21:00|10396.14|10396.14|10396.14|10396.14|10396.14|10396.14|10396.14|10396.14|0
1643984480000|2022-02-04 14:21:20|10392.92|10392.92|10392.92|10392.92|10392.92|10392.92|10392.92|10392.92|0
1643984490000|2022-02-04 14:21:30|10394.53|10394.53|10395.66|10395.66|10395.66|10395.66|10394.53|10394.53|0
1643984510000|2022-02-04 14:21:50|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|0
1643984520000|2022-02-04 14:22:00|10395.62|10395.62|10395.62|10395.62|10395.62|10395.62|10395.62|10395.62|0
1643984640000|2022-02-04 14:24:00|10398.84|10398.84|10400.45|10400.45|10400.45|10400.45|10398.84|10398.84|0
1643984650000|2022-02-04 14:24:10|10398.84|10398.84|10402.06|10402.06|10402.06|10402.06|10398.84|10398.84|0
1643984660000|2022-02-04 14:24:20|10400.96|10400.96|10400.96|10400.96|10400.96|10400.96|10400.96|10400.96|0
1643984670000|2022-02-04 14:24:30|10400.02|10400.02|10396.81|10396.81|10400.02|10400.02|10396.81|10396.81|0
1643984720000|2022-02-04 14:25:20|10397.74|10397.74|10401.97|10401.97|10401.97|10401.97|10397.74|10397.74|0
1643984730000|2022-02-04 14:25:30|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|0
1643984740000|2022-02-04 14:25:40|10399.89|10399.89|10399.89|10399.89|10399.89|10399.89|10399.89|10399.89|0
1643984750000|2022-02-04 14:25:50|10396.6|10396.6|10395.51|10395.51|10396.6|10396.6|10395.51|10395.51|0
1643984800000|2022-02-04 14:26:40|10395.04|10395.04|10394.31|10394.31|10395.04|10395.04|10394.31|10394.31|0
1643984820000|2022-02-04 14:27:00|10395.92|10395.92|10395.92|10395.92|10395.92|10395.92|10395.92|10395.92|0
1643984830000|2022-02-04 14:27:10|10397.53|10397.53|10396.43|10396.43|10397.53|10397.53|10396.43|10396.43|0
1643984850000|2022-02-04 14:27:30|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|0
1643984880000|2022-02-04 14:28:00|10389.42|10389.42|10391.03|10391.03|10391.03|10391.03|10389.42|10389.42|0
1643984910000|2022-02-04 14:28:30|10390.38|10390.38|10390.38|10390.38|10390.38|10390.38|10390.38|10390.38|0
1643984940000|2022-02-04 14:29:00|10389.8|10389.8|10386.12|10386.12|10389.8|10389.8|10386.12|10386.12|0
1643984960000|2022-02-04 14:29:20|10385.02|10385.02|10385.02|10385.02|10385.02|10385.02|10385.02|10385.02|0
1643984990000|2022-02-04 14:29:50|10385.49|10385.49|10388.71|10388.71|10388.71|10388.71|10385.49|10385.49|0
1643985000000|2022-02-04 14:30:00|10389.8|10389.8|10389.22|10389.22|10391.41|10391.41|10389.22|10389.22|0
1643985010000|2022-02-04 14:30:10|10390.68|10390.68|10392.29|10392.29|10392.29|10392.29|10390.68|10390.68|0
1643985020000|2022-02-04 14:30:20|10393.9|10393.9|10393.9|10393.9|10393.9|10393.9|10393.9|10393.9|0
1643985030000|2022-02-04 14:30:30|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|0
1643985040000|2022-02-04 14:30:40|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|0
1643985060000|2022-02-04 14:31:00|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|0
1643985070000|2022-02-04 14:31:10|10392.73|10392.73|10394.34|10394.34|10394.34|10394.34|10392.73|10392.73|0
1643985080000|2022-02-04 14:31:20|10391.23|10391.23|10391.23|10391.23|10391.23|10391.23|10391.23|10391.23|0
1643985100000|2022-02-04 14:31:40|10390.29|10390.29|10390.29|10390.29|10390.29|10390.29|10390.29|10390.29|0
1643985110000|2022-02-04 14:31:50|10388.68|10388.68|10389.28|10389.28|10389.28|10389.28|10388.68|10388.68|0
1643985120000|2022-02-04 14:32:00|10388.68|10388.68|10388.68|10388.68|10388.68|10388.68|10388.68|10388.68|0
1643985130000|2022-02-04 14:32:10|10387.55|10387.55|10387.55|10387.55|10387.55|10387.55|10387.55|10387.55|0
1643985150000|2022-02-04 14:32:30|10386.46|10386.46|10385.52|10385.52|10386.46|10386.46|10385.52|10385.52|0
1643985170000|2022-02-04 14:32:50|10386.46|10386.46|10382.3|10382.3|10386.46|10386.46|10382.3|10382.3|0
1643985190000|2022-02-04 14:33:10|10381.68|10381.68|10380.71|10380.71|10381.68|10381.68|10378.46|10378.46|0
1643985210000|2022-02-04 14:33:30|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|0
1643985220000|2022-02-04 14:33:40|10385.38|10385.38|10384.91|10384.91|10385.38|10385.38|10384.91|10384.91|0
1643985250000|2022-02-04 14:34:10|10382.66|10382.66|10381.05|10381.05|10382.66|10382.66|10381.05|10381.05|0
1643985290000|2022-02-04 14:34:50|10380.58|10380.58|10380.58|10380.58|10380.58|10380.58|10380.58|10380.58|0
1643985300000|2022-02-04 14:35:00|10378.97|10378.97|10378.5|10378.5|10378.97|10378.97|10378.5|10378.5|0
1643985310000|2022-02-04 14:35:10|10377.9|10377.9|10377.9|10377.9|10377.9|10377.9|10377.9|10377.9|0
1643985320000|2022-02-04 14:35:20|10376.74|10376.74|10372.99|10372.99|10376.74|10376.74|10372.99|10372.99|0
1643985330000|2022-02-04 14:35:30|10369.77|10369.77|10370.9|10370.9|10370.9|10370.9|10369.77|10369.77|0
1643985340000|2022-02-04 14:35:40|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|10368.97|0
1643985360000|2022-02-04 14:36:00|10369.44|10369.44|10367.52|10367.52|10369.44|10369.44|10367.52|10367.52|0
1643985390000|2022-02-04 14:36:30|10370.73|10370.73|10372.02|10372.02|10372.02|10372.02|10370.73|10370.73|0
1643985400000|2022-02-04 14:36:40|10372.48|10372.48|10376.11|10376.11|10376.11|10376.11|10372.48|10372.48|0
1643985450000|2022-02-04 14:37:30|10374.97|10374.97|10373.36|10373.36|10374.97|10374.97|10373.36|10373.36|0
1643985460000|2022-02-04 14:37:40|10373.69|10373.69|10373.69|10373.69|10373.69|10373.69|10373.69|10373.69|0
1643985480000|2022-02-04 14:38:00|10371.5|10371.5|10371.5|10371.5|10371.5|10371.5|10371.5|10371.5|0
1643985490000|2022-02-04 14:38:10|10369.89|10369.89|10369.89|10369.89|10369.89|10369.89|10369.89|10369.89|0
1643985500000|2022-02-04 14:38:20|10371.5|10371.5|10371.5|10371.5|10371.5|10371.5|10371.5|10371.5|0
1643985520000|2022-02-04 14:38:40|10372.43|10372.43|10372.43|10372.43|10372.43|10372.43|10372.43|10372.43|0
1643985540000|2022-02-04 14:39:00|10371.71|10371.71|10371.71|10371.71|10371.71|10371.71|10371.71|10371.71|0
1643985560000|2022-02-04 14:39:20|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|0
1643985610000|2022-02-04 14:40:10|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|10370.3|0
1643985620000|2022-02-04 14:40:20|10371.75|10371.75|10373.63|10373.63|10373.63|10373.63|10371.75|10371.75|0
1643985630000|2022-02-04 14:40:30|10375.24|10375.24|10377.94|10377.94|10377.94|10377.94|10375.24|10375.24|0
1643985650000|2022-02-04 14:40:50|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|0
1643985670000|2022-02-04 14:41:10|10377.61|10377.61|10377.61|10377.61|10377.61|10377.61|10377.61|10377.61|0
1643985720000|2022-02-04 14:42:00|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|0
1643985750000|2022-02-04 14:42:30|10379.64|10379.64|10379.64|10379.64|10379.64|10379.64|10379.64|10379.64|0
1643985760000|2022-02-04 14:42:40|10380.24|10380.24|10382.12|10382.12|10382.12|10382.12|10380.24|10380.24|0
1643985790000|2022-02-04 14:43:10|10385.34|10385.34|10384.02|10384.02|10385.34|10385.34|10384.02|10384.02|0
1643985820000|2022-02-04 14:43:40|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|10385.63|0
1643985890000|2022-02-04 14:44:50|10385.92|10385.92|10385.92|10385.92|10385.92|10385.92|10385.92|10385.92|0
1643985900000|2022-02-04 14:45:00|10387.05|10387.05|10391.87|10391.87|10391.87|10391.87|10387.05|10387.05|0
1643985920000|2022-02-04 14:45:20|10391.58|10391.58|10390.48|10390.48|10391.58|10391.58|10389.39|10389.39|0
1643985940000|2022-02-04 14:45:40|10391.58|10391.58|10393.66|10393.66|10393.66|10393.66|10391.58|10391.58|0
1643985980000|2022-02-04 14:46:20|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|0
1643986000000|2022-02-04 14:46:40|10395.79|10395.79|10395.79|10395.79|10395.79|10395.79|10395.79|10395.79|0
1643986010000|2022-02-04 14:46:50|10395.32|10395.32|10393.25|10393.25|10395.32|10395.32|10393.25|10393.25|0
1643986030000|2022-02-04 14:47:10|10391.64|10391.64|10391.64|10391.64|10391.64|10391.64|10391.64|10391.64|0
1643986040000|2022-02-04 14:47:20|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|0
1643986050000|2022-02-04 14:47:30|10395.44|10395.44|10397.26|10397.26|10397.26|10397.26|10395.44|10395.44|0
1643986080000|2022-02-04 14:48:00|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|0
1643986120000|2022-02-04 14:48:40|10394.78|10394.78|10394.05|10394.05|10394.78|10394.78|10393.32|10393.32|0
1643986130000|2022-02-04 14:48:50|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|0
1643986160000|2022-02-04 14:49:20|10389.74|10389.74|10389.74|10389.74|10389.74|10389.74|10389.74|10389.74|0
1643986190000|2022-02-04 14:49:50|10388.8|10388.8|10387.19|10387.19|10388.8|10388.8|10387.19|10387.19|0
1643986230000|2022-02-04 14:50:30|10385.58|10385.58|10385.58|10385.58|10385.58|10385.58|10385.58|10385.58|0
1643986240000|2022-02-04 14:50:40|10385|10385|10382.18|10382.18|10385|10385|10382.18|10382.18|0
1643986280000|2022-02-04 14:51:20|10382.47|10382.47|10382.47|10382.47|10382.47|10382.47|10382.47|10382.47|0
1643986290000|2022-02-04 14:51:30|10382|10382|10382|10382|10382|10382|10382|10382|0
1643986320000|2022-02-04 14:52:00|10380.87|10380.87|10378.79|10378.79|10380.87|10380.87|10378.79|10378.79|0
1643986410000|2022-02-04 14:53:30|10378.06|10378.06|10377.34|10377.34|10378.06|10378.06|10377.34|10377.34|0
1643986420000|2022-02-04 14:53:40|10376.7|10376.7|10377.02|10377.02|10377.02|10377.02|10376.7|10376.7|0
1643986440000|2022-02-04 14:54:00|10379.09|10379.09|10378.62|10378.62|10379.09|10379.09|10378.62|10378.62|0
1643986480000|2022-02-04 14:54:40|10377.02|10377.02|10376.44|10376.44|10377.02|10377.02|10376.44|10376.44|0
1643986500000|2022-02-04 14:55:00|10375.31|10375.31|10374.58|10374.58|10375.31|10375.31|10374.58|10374.58|0
1643986550000|2022-02-04 14:55:50|10376.19|10376.19|10376.19|10376.19|10376.19|10376.19|10376.19|10376.19|0
1643986560000|2022-02-04 14:56:00|10376.79|10376.79|10378.13|10378.13|10378.13|10378.13|10376.79|10376.79|0
1643986570000|2022-02-04 14:56:10|10379.74|10379.74|10382.58|10382.58|10382.58|10382.58|10379.74|10379.74|0
1643986600000|2022-02-04 14:56:40|10379.29|10379.29|10379.29|10379.29|10379.29|10379.29|10379.29|10379.29|0
1643986620000|2022-02-04 14:57:00|10379.58|10379.58|10379.58|10379.58|10379.58|10379.58|10379.58|10379.58|0
1643986630000|2022-02-04 14:57:10|10379.11|10379.11|10377.26|10377.26|10379.11|10379.11|10377.26|10377.26|0
1643986640000|2022-02-04 14:57:20|10377.98|10377.98|10377.69|10377.69|10377.98|10377.98|10377.69|10377.69|0
1643986650000|2022-02-04 14:57:30|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|0
1643986660000|2022-02-04 14:57:40|10375.61|10375.61|10375.61|10375.61|10375.61|10375.61|10375.61|10375.61|0
1643986670000|2022-02-04 14:57:50|10374.89|10374.89|10374.89|10374.89|10374.89|10374.89|10374.89|10374.89|0
1643986800000|2022-02-04 15:00:00|10375.98|10375.98|10375.98|10375.98|10375.98|10375.98|10375.98|10375.98|0
1643986810000|2022-02-04 15:00:10|10374.37|10374.37|10375.98|10375.98|10375.98|10375.98|10374.37|10374.37|0
1643986820000|2022-02-04 15:00:20|10376.45|10376.45|10377.5|10377.5|10377.5|10377.5|10376.45|10376.45|0
1643986830000|2022-02-04 15:00:30|10379.11|10379.11|10380.57|10380.57|10380.57|10380.57|10379.11|10379.11|0
1643986840000|2022-02-04 15:00:40|10381.66|10381.66|10382.24|10382.24|10382.24|10382.24|10381.66|10381.66|0
1643986850000|2022-02-04 15:00:50|10385.46|10385.46|10386.55|10386.55|10386.55|10386.55|10385.46|10385.46|0
1643986860000|2022-02-04 15:01:00|10388.16|10388.16|10388.16|10388.16|10388.16|10388.16|10388.16|10388.16|0
1643986900000|2022-02-04 15:01:40|10388.9|10388.9|10389.84|10389.84|10389.84|10389.84|10388.43|10388.43|0
1643986920000|2022-02-04 15:02:00|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|10388.23|0
1643986940000|2022-02-04 15:02:20|10388.52|10388.52|10388.52|10388.52|10388.52|10388.52|10388.52|10388.52|0
1643986950000|2022-02-04 15:02:30|10385.24|10385.24|10385.24|10385.24|10385.24|10385.24|10385.24|10385.24|0
1643986970000|2022-02-04 15:02:50|10383.63|10383.63|10376.95|10376.95|10383.63|10383.63|10376.95|10376.95|0
1643986990000|2022-02-04 15:03:10|10375.34|10375.34|10374.74|10374.74|10375.34|10375.34|10373.13|10373.13|0
1643987000000|2022-02-04 15:03:20|10371.83|10371.83|10371.83|10371.83|10371.83|10371.83|10371.83|10371.83|0
1643987010000|2022-02-04 15:03:30|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|0
1643987020000|2022-02-04 15:03:40|10372.27|10372.27|10372.27|10372.27|10372.27|10372.27|10372.27|10372.27|0
1643987030000|2022-02-04 15:03:50|10371.33|10371.33|10372.63|10372.63|10372.63|10372.63|10371.33|10371.33|0
1643987050000|2022-02-04 15:04:10|10376.32|10376.32|10374.71|10374.71|10376.32|10376.32|10374.71|10374.71|0
1643987060000|2022-02-04 15:04:20|10375.35|10375.35|10379.23|10379.23|10379.23|10379.23|10375.35|10375.35|0
1643987070000|2022-02-04 15:04:30|10378.91|10378.91|10377.94|10377.94|10378.91|10378.91|10377.94|10377.94|0
1643987080000|2022-02-04 15:04:40|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|0
1643987120000|2022-02-04 15:05:20|10379.38|10379.38|10379.78|10379.78|10379.78|10379.78|10379.06|10379.06|0
1643987170000|2022-02-04 15:06:10|10381.39|10381.39|10383.21|10383.21|10383.21|10383.21|10381.39|10381.39|0
1643987190000|2022-02-04 15:06:30|10384.15|10384.15|10384.15|10384.15|10384.15|10384.15|10384.15|10384.15|0
1643987200000|2022-02-04 15:06:40|10383.68|10383.68|10382.96|10382.96|10383.68|10383.68|10382.96|10382.96|0
1643987210000|2022-02-04 15:06:50|10382.49|10382.49|10382.49|10382.49|10382.49|10382.49|10382.49|10382.49|0
1643987230000|2022-02-04 15:07:10|10382.96|10382.96|10385.03|10385.03|10385.03|10385.03|10382.96|10382.96|0
1643987260000|2022-02-04 15:07:40|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|0
1643987280000|2022-02-04 15:08:00|10384.07|10384.07|10383.13|10383.13|10384.07|10384.07|10383.13|10383.13|0
1643987290000|2022-02-04 15:08:10|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|0
1643987310000|2022-02-04 15:08:30|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|0
1643987340000|2022-02-04 15:09:00|10383.6|10383.6|10383.6|10383.6|10383.6|10383.6|10383.6|10383.6|0
1643987380000|2022-02-04 15:09:40|10382.5|10382.5|10377.25|10377.25|10382.5|10382.5|10377.25|10377.25|0
1643987390000|2022-02-04 15:09:50|10376.93|10376.93|10375.32|10375.32|10376.93|10376.93|10375.32|10375.32|0
1643987400000|2022-02-04 15:10:00|10374.38|10374.38|10374.67|10374.67|10374.67|10374.67|10373.8|10373.8|0
1643987430000|2022-02-04 15:10:30|10374.2|10374.2|10374.67|10374.67|10374.67|10374.67|10374.2|10374.2|0
1643987440000|2022-02-04 15:10:40|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|0
1643987460000|2022-02-04 15:11:00|10374.18|10374.18|10374.47|10374.47|10374.47|10374.47|10374.18|10374.18|0
1643987490000|2022-02-04 15:11:30|10372.86|10372.86|10371.76|10371.76|10372.86|10372.86|10371.76|10371.76|0
1643987520000|2022-02-04 15:12:00|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|0
1643987530000|2022-02-04 15:12:10|10374.51|10374.51|10374.51|10374.51|10374.51|10374.51|10374.51|10374.51|0
1643987540000|2022-02-04 15:12:20|10374.8|10374.8|10375.09|10375.09|10375.09|10375.09|10374.8|10374.8|0
1643987560000|2022-02-04 15:12:40|10374.45|10374.45|10373|10373|10374.45|10374.45|10373|10373|0
1643987570000|2022-02-04 15:12:50|10373.47|10373.47|10374.05|10374.05|10374.05|10374.05|10373.47|10373.47|0
1643987590000|2022-02-04 15:13:10|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|0
1643987600000|2022-02-04 15:13:20|10376.75|10376.75|10381.32|10381.32|10381.32|10381.32|10376.15|10376.15|0
1643987610000|2022-02-04 15:13:30|10382.05|10382.05|10383.75|10383.75|10383.75|10383.75|10382.05|10382.05|0
1643987620000|2022-02-04 15:13:40|10384.07|10384.07|10384.65|10384.65|10384.65|10384.65|10384.07|10384.07|0
1643987640000|2022-02-04 15:14:00|10385.37|10385.37|10385.06|10385.06|10385.37|10385.37|10384.77|10384.77|0
1643987650000|2022-02-04 15:14:10|10385.79|10385.79|10388.37|10388.37|10388.37|10388.37|10385.79|10385.79|0
1643987660000|2022-02-04 15:14:20|10387.79|10387.79|10391.01|10391.01|10391.01|10391.01|10387.79|10387.79|0
1643987700000|2022-02-04 15:15:00|10391.61|10391.61|10391.61|10391.61|10391.61|10391.61|10391.61|10391.61|0
1643987710000|2022-02-04 15:15:10|10392.08|10392.08|10394.56|10394.56|10394.56|10394.56|10392.08|10392.08|0
1643987720000|2022-02-04 15:15:20|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|0
1643987730000|2022-02-04 15:15:30|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|0
1643987750000|2022-02-04 15:15:50|10397.47|10397.47|10397.47|10397.47|10397.47|10397.47|10397.47|10397.47|0
1643987760000|2022-02-04 15:16:00|10397.76|10397.76|10398.73|10398.73|10398.73|10398.73|10397.76|10397.76|0
1643987770000|2022-02-04 15:16:10|10399.67|10399.67|10399.67|10399.67|10399.67|10399.67|10399.67|10399.67|0
1643987780000|2022-02-04 15:16:20|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|0
1643987790000|2022-02-04 15:16:30|10397.48|10397.48|10397.48|10397.48|10397.48|10397.48|10397.48|10397.48|0
1643987800000|2022-02-04 15:16:40|10399.09|10399.09|10399.96|10399.96|10399.96|10399.96|10399.09|10399.09|0
1643987810000|2022-02-04 15:16:50|10401.08|10401.08|10407.91|10407.91|10407.91|10407.91|10401.08|10401.08|0
1643987820000|2022-02-04 15:17:00|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|0
1643987870000|2022-02-04 15:17:50|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|0
1643987880000|2022-02-04 15:18:00|10407.24|10407.24|10407.24|10407.24|10407.24|10407.24|10407.24|10407.24|0
1643987920000|2022-02-04 15:18:40|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|10407.53|0
1643987930000|2022-02-04 15:18:50|10407.24|10407.24|10410.75|10410.75|10410.75|10410.75|10407.24|10407.24|0
1643987940000|2022-02-04 15:19:00|10409.14|10409.14|10407.53|10407.53|10409.14|10409.14|10407.53|10407.53|0
1643987980000|2022-02-04 15:19:40|10405.34|10405.34|10403.93|10403.93|10405.34|10405.34|10403.93|10403.93|0
1643987990000|2022-02-04 15:19:50|10404.51|10404.51|10404.51|10404.51|10404.51|10404.51|10404.51|10404.51|0
1643988030000|2022-02-04 15:20:30|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|0
1643988040000|2022-02-04 15:20:40|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|0
1643988060000|2022-02-04 15:21:00|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|0
1643988080000|2022-02-04 15:21:20|10405.93|10405.93|10405.93|10405.93|10405.93|10405.93|10405.93|10405.93|0
1643988110000|2022-02-04 15:21:50|10407.34|10407.34|10407.34|10407.34|10407.34|10407.34|10407.34|10407.34|0
1643988130000|2022-02-04 15:22:10|10408.94|10408.94|10410.55|10410.55|10410.55|10410.55|10408.94|10408.94|0
1643988140000|2022-02-04 15:22:20|10409.68|10409.68|10409.68|10409.68|10409.68|10409.68|10409.68|10409.68|0
1643988150000|2022-02-04 15:22:30|10409.39|10409.39|10411.27|10411.27|10411.27|10411.27|10409.39|10409.39|0
1643988180000|2022-02-04 15:23:00|10409.66|10409.66|10408.05|10408.05|10409.66|10409.66|10408.05|10408.05|0
1643988190000|2022-02-04 15:23:10|10406.96|10406.96|10401.93|10401.93|10406.96|10406.96|10401.93|10401.93|0
1643988200000|2022-02-04 15:23:20|10400.97|10400.97|10400.97|10400.97|10400.97|10400.97|10400.97|10400.97|0
1643988210000|2022-02-04 15:23:30|10402.58|10402.58|10402.58|10402.58|10402.58|10402.58|10402.58|10402.58|0
1643988230000|2022-02-04 15:23:50|10399.36|10399.36|10395.72|10395.72|10399.36|10399.36|10395.72|10395.72|0
1643988280000|2022-02-04 15:24:40|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|0
1643988290000|2022-02-04 15:24:50|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|10398.42|0
1643988300000|2022-02-04 15:25:00|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|0
1643988320000|2022-02-04 15:25:20|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|0
1643988340000|2022-02-04 15:25:40|10395.78|10395.78|10394.33|10394.33|10395.78|10395.78|10394.33|10394.33|0
1643988380000|2022-02-04 15:26:20|10395.94|10395.94|10395|10395|10395.94|10395.94|10395|10395|0
1643988410000|2022-02-04 15:26:50|10393.39|10393.39|10393.39|10393.39|10393.39|10393.39|10393.39|10393.39|0
1643988430000|2022-02-04 15:27:10|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|0
1643988450000|2022-02-04 15:27:30|10391.18|10391.18|10391.18|10391.18|10391.18|10391.18|10391.18|10391.18|0
1643988480000|2022-02-04 15:28:00|10389.66|10389.66|10389.66|10389.66|10389.66|10389.66|10389.66|10389.66|0
1643988490000|2022-02-04 15:28:10|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|0
1643988500000|2022-02-04 15:28:20|10389.81|10389.81|10389.81|10389.81|10389.81|10389.81|10389.81|10389.81|0
1643988510000|2022-02-04 15:28:30|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|0
1643988530000|2022-02-04 15:28:50|10388.09|10388.09|10388.09|10388.09|10388.09|10388.09|10388.09|10388.09|0
1643988540000|2022-02-04 15:29:00|10387.15|10387.15|10386.68|10386.68|10387.15|10387.15|10386.68|10386.68|0
1643988550000|2022-02-04 15:29:10|10385.59|10385.59|10383.98|10383.98|10385.59|10385.59|10383.98|10383.98|0
1643988560000|2022-02-04 15:29:20|10383.25|10383.25|10378.43|10378.43|10383.25|10383.25|10378.43|10378.43|0
1643988600000|2022-02-04 15:30:00|10378.72|10378.72|10368.17|10368.17|10378.72|10378.72|10368.17|10368.17|0
1643988610000|2022-02-04 15:30:10|10367.07|10367.07|10365.82|10365.82|10368.17|10368.17|10365.82|10365.82|0
1643988620000|2022-02-04 15:30:20|10365.24|10365.24|10365.65|10365.65|10365.65|10365.65|10364.6|10364.6|0
1643988660000|2022-02-04 15:31:00|10364.55|10364.55|10366.58|10366.58|10366.58|10366.58|10364.55|10364.55|0
1643988680000|2022-02-04 15:31:20|10366.87|10366.87|10366.87|10366.87|10366.87|10366.87|10366.87|10366.87|0
1643988700000|2022-02-04 15:31:40|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|0
1643988710000|2022-02-04 15:31:50|10367.23|10367.23|10366.94|10366.94|10367.23|10367.23|10366.94|10366.94|0
1643988720000|2022-02-04 15:32:00|10367.23|10367.23|10367.23|10367.23|10367.23|10367.23|10367.23|10367.23|0
1643988730000|2022-02-04 15:32:10|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|10368.84|0
1643988770000|2022-02-04 15:32:50|10367.23|10367.23|10363.75|10363.75|10367.23|10367.23|10363.75|10363.75|0
1643988790000|2022-02-04 15:33:10|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|0
1643988800000|2022-02-04 15:33:20|10362.96|10362.96|10362.96|10362.96|10362.96|10362.96|10362.96|10362.96|0
1643988810000|2022-02-04 15:33:30|10363.43|10363.43|10361.82|10361.82|10363.43|10363.43|10361.82|10361.82|0
1643988820000|2022-02-04 15:33:40|10362.29|10362.29|10362.29|10362.29|10362.29|10362.29|10362.29|10362.29|0
1643988850000|2022-02-04 15:34:10|10361.35|10361.35|10361.93|10361.93|10361.93|10361.93|10361.35|10361.35|0
1643988870000|2022-02-04 15:34:30|10361.35|10361.35|10361.35|10361.35|10361.35|10361.35|10361.35|10361.35|0
1643988880000|2022-02-04 15:34:40|10362.96|10362.96|10364.41|10364.41|10364.41|10364.41|10361.86|10361.86|0
1643988890000|2022-02-04 15:34:50|10362.67|10362.67|10361.8|10361.8|10362.67|10362.67|10361.8|10361.8|0
1643988910000|2022-02-04 15:35:10|10361.33|10361.33|10360.68|10360.68|10362.42|10362.42|10360.68|10360.68|0
1643988920000|2022-02-04 15:35:20|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|0
1643988940000|2022-02-04 15:35:40|10360.42|10360.42|10366.85|10366.85|10366.85|10366.85|10360.42|10360.42|0
1643988960000|2022-02-04 15:36:00|10367.79|10367.79|10364.93|10364.93|10367.79|10367.79|10364.93|10364.93|0
1643988970000|2022-02-04 15:36:10|10364.06|10364.06|10364.41|10364.41|10364.99|10364.99|10364.06|10364.06|0
1643988980000|2022-02-04 15:36:20|10363.94|10363.94|10363.94|10363.94|10363.94|10363.94|10363.94|10363.94|0
1643988990000|2022-02-04 15:36:30|10363.65|10363.65|10363.98|10363.98|10363.98|10363.98|10363.65|10363.65|0
1643989000000|2022-02-04 15:36:40|10362.85|10362.85|10361.06|10361.06|10362.85|10362.85|10359.63|10359.63|0
1643989020000|2022-02-04 15:37:00|10362.19|10362.19|10362.19|10362.19|10362.19|10362.19|10362.19|10362.19|0
1643989030000|2022-02-04 15:37:10|10362.66|10362.66|10362.66|10362.66|10362.66|10362.66|10362.66|10362.66|0
1643989040000|2022-02-04 15:37:20|10363.13|10363.13|10363.13|10363.13|10363.13|10363.13|10363.13|10363.13|0
1643989060000|2022-02-04 15:37:40|10359.91|10359.91|10359.91|10359.91|10359.91|10359.91|10359.91|10359.91|0
1643989070000|2022-02-04 15:37:50|10356.69|10356.69|10356.69|10356.69|10356.69|10356.69|10356.69|10356.69|0
1643989080000|2022-02-04 15:38:00|10356.11|10356.11|10354.51|10354.51|10356.11|10356.11|10354.51|10354.51|0
1643989090000|2022-02-04 15:38:10|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|0
1643989130000|2022-02-04 15:38:50|10352.16|10352.16|10350.42|10350.42|10352.16|10352.16|10350.42|10350.42|0
1643989140000|2022-02-04 15:39:00|10347.2|10347.2|10347.2|10347.2|10347.2|10347.2|10347.2|10347.2|0
1643989160000|2022-02-04 15:39:20|10346.73|10346.73|10346.52|10346.52|10347.61|10347.61|10346|10346|0
1643989170000|2022-02-04 15:39:30|10345.42|10345.42|10347.97|10347.97|10347.97|10347.97|10345.42|10345.42|0
1643989180000|2022-02-04 15:39:40|10346.77|10346.77|10346.77|10346.77|10346.77|10346.77|10346.77|10346.77|0
1643989190000|2022-02-04 15:39:50|10347.24|10347.24|10346.74|10346.74|10347.24|10347.24|10346.45|10346.45|0
1643989210000|2022-02-04 15:40:10|10348.35|10348.35|10348.82|10348.82|10349.29|10349.29|10348.35|10348.35|0
1643989220000|2022-02-04 15:40:20|10347.72|10347.72|10348.3|10348.3|10348.3|10348.3|10347.72|10347.72|0
1643989230000|2022-02-04 15:40:30|10348.59|10348.59|10346.98|10346.98|10348.59|10348.59|10346.98|10346.98|0
1643989240000|2022-02-04 15:40:40|10347.92|10347.92|10347.92|10347.92|10347.92|10347.92|10347.92|10347.92|0
1643989250000|2022-02-04 15:40:50|10346.31|10346.31|10344.44|10344.44|10346.31|10346.31|10344.44|10344.44|0
1643989260000|2022-02-04 15:41:00|10343.97|10343.97|10344.9|10344.9|10344.9|10344.9|10343.97|10343.97|0
1643989270000|2022-02-04 15:41:10|10344.44|10344.44|10344.44|10344.44|10344.44|10344.44|10344.44|10344.44|0
1643989290000|2022-02-04 15:41:30|10344.9|10344.9|10344.9|10344.9|10344.9|10344.9|10344.9|10344.9|0
1643989300000|2022-02-04 15:41:40|10345.37|10345.37|10345.37|10345.37|10345.37|10345.37|10345.37|10345.37|0
1643989310000|2022-02-04 15:41:50|10346.31|10346.31|10346.31|10346.31|10346.31|10346.31|10346.31|10346.31|0
1643989320000|2022-02-04 15:42:00|10347.92|10347.92|10347.92|10347.92|10347.92|10347.92|10347.92|10347.92|0
1643989330000|2022-02-04 15:42:10|10347.45|10347.45|10346.51|10346.51|10347.45|10347.45|10346.51|10346.51|0
1643989340000|2022-02-04 15:42:20|10347.48|10347.48|10347.8|10347.8|10347.8|10347.8|10347.48|10347.48|0
1643989350000|2022-02-04 15:42:30|10348.74|10348.74|10348.74|10348.74|10348.74|10348.74|10348.74|10348.74|0
1643989380000|2022-02-04 15:43:00|10348.44|10348.44|10345.23|10345.23|10348.44|10348.44|10345.23|10345.23|0
1643989390000|2022-02-04 15:43:10|10344.13|10344.13|10342.07|10342.07|10344.13|10344.13|10342.07|10342.07|0
1643989400000|2022-02-04 15:43:20|10341.47|10341.47|10341.79|10341.79|10341.79|10341.79|10341.47|10341.47|0
1643989430000|2022-02-04 15:43:50|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|10342.08|0
1643989440000|2022-02-04 15:44:00|10342.55|10342.55|10342.27|10342.27|10342.55|10342.55|10341.14|10341.14|0
1643989470000|2022-02-04 15:44:30|10340.01|10340.01|10343.39|10343.39|10343.39|10343.39|10340.01|10340.01|0
1643989480000|2022-02-04 15:44:40|10343.86|10343.86|10343.86|10343.86|10343.86|10343.86|10343.86|10343.86|0
1643989490000|2022-02-04 15:44:50|10342.92|10342.92|10342.92|10342.92|10342.92|10342.92|10342.92|10342.92|0
1643989500000|2022-02-04 15:45:00|10341.32|10341.32|10338.1|10338.1|10341.32|10341.32|10338.1|10338.1|0
1643989510000|2022-02-04 15:45:10|10339.71|10339.71|10339.71|10339.71|10339.71|10339.71|10339.71|10339.71|0
1643989520000|2022-02-04 15:45:20|10339.24|10339.24|10339.71|10339.71|10339.71|10339.71|10338.3|10338.3|0
1643989540000|2022-02-04 15:45:40|10338.77|10338.77|10337.9|10337.9|10338.77|10338.77|10337.9|10337.9|0
1643989550000|2022-02-04 15:45:50|10338.37|10338.37|10337.43|10337.43|10338.37|10338.37|10337.43|10337.43|0
1643989560000|2022-02-04 15:46:00|10338.84|10338.84|10337.74|10337.74|10338.84|10338.84|10337.74|10337.74|0
1643989570000|2022-02-04 15:46:10|10337.1|10337.1|10337.89|10337.89|10337.89|10337.89|10337.1|10337.1|0
1643989590000|2022-02-04 15:46:30|10336.95|10336.95|10336.95|10336.95|10336.95|10336.95|10336.95|10336.95|0
1643989610000|2022-02-04 15:46:50|10336.35|10336.35|10336.35|10336.35|10336.35|10336.35|10336.35|10336.35|0
1643989640000|2022-02-04 15:47:20|10336.82|10336.82|10338.43|10338.43|10338.43|10338.43|10336.82|10336.82|0
1643989670000|2022-02-04 15:47:50|10339.01|10339.01|10339.01|10339.01|10339.01|10339.01|10339.01|10339.01|0
1643989680000|2022-02-04 15:48:00|10337.4|10337.4|10336.49|10336.49|10337.4|10337.4|10335.15|10335.15|0
1643989700000|2022-02-04 15:48:20|10339.7|10339.7|10339.7|10339.7|10339.7|10339.7|10339.7|10339.7|0
1643989710000|2022-02-04 15:48:30|10340.17|10340.17|10340.17|10340.17|10340.17|10340.17|10340.17|10340.17|0
1643989720000|2022-02-04 15:48:40|10341.78|10341.78|10341.78|10341.78|10341.78|10341.78|10341.78|10341.78|0
1643989740000|2022-02-04 15:49:00|10342.25|10342.25|10342.25|10342.25|10342.25|10342.25|10342.25|10342.25|0
1643989780000|2022-02-04 15:49:40|10343.86|10343.86|10345.2|10345.2|10345.2|10345.2|10343.86|10343.86|0
1643989790000|2022-02-04 15:49:50|10344.62|10344.62|10344.62|10344.62|10344.62|10344.62|10344.62|10344.62|0
1643989810000|2022-02-04 15:50:10|10343.01|10343.01|10343.01|10343.01|10343.01|10343.01|10343.01|10343.01|0
1643989840000|2022-02-04 15:50:40|10342.54|10342.54|10341.81|10341.81|10342.54|10342.54|10341.81|10341.81|0
1643989860000|2022-02-04 15:51:00|10342.54|10342.54|10342.54|10342.54|10342.54|10342.54|10342.54|10342.54|0
1643989870000|2022-02-04 15:51:10|10343.64|10343.64|10343.64|10343.64|10343.64|10343.64|10343.64|10343.64|0
1643989880000|2022-02-04 15:51:20|10343.93|10343.93|10343.93|10343.93|10343.93|10343.93|10343.93|10343.93|0
1643989890000|2022-02-04 15:51:30|10344.22|10344.22|10344.22|10344.22|10344.22|10344.22|10344.22|10344.22|0
1643989900000|2022-02-04 15:51:40|10344.94|10344.94|10344.94|10344.94|10344.94|10344.94|10344.94|10344.94|0
1643989910000|2022-02-04 15:51:50|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|0
1643989920000|2022-02-04 15:52:00|10345.12|10345.12|10346.06|10346.06|10346.06|10346.06|10345.12|10345.12|0
1643989960000|2022-02-04 15:52:40|10345.19|10345.19|10345.19|10345.19|10345.19|10345.19|10345.19|10345.19|0
1643989970000|2022-02-04 15:52:50|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|0
1643989980000|2022-02-04 15:53:00|10345.34|10345.34|10348.26|10348.26|10348.26|10348.26|10345.34|10345.34|0
1643990010000|2022-02-04 15:53:30|10350.45|10350.45|10351.18|10351.18|10351.18|10351.18|10350.45|10350.45|0
1643990030000|2022-02-04 15:53:50|10352.34|10352.34|10358.06|10358.06|10358.06|10358.06|10352.34|10352.34|0
1643990040000|2022-02-04 15:54:00|10359.67|10359.67|10359.51|10359.51|10361.12|10361.12|10359.51|10359.51|0
1643990050000|2022-02-04 15:54:10|10359.98|10359.98|10358.37|10358.37|10359.98|10359.98|10358.37|10358.37|0
1643990070000|2022-02-04 15:54:30|10359.02|10359.02|10359.02|10359.02|10359.02|10359.02|10359.02|10359.02|0
1643990100000|2022-02-04 15:55:00|10356.47|10356.47|10356.47|10356.47|10356.47|10356.47|10356.47|10356.47|0
1643990120000|2022-02-04 15:55:20|10358.66|10358.66|10358.08|10358.08|10358.66|10358.66|10357.79|10357.79|0
1643990130000|2022-02-04 15:55:30|10359.17|10359.17|10359.17|10359.17|10359.17|10359.17|10359.17|10359.17|0
1643990150000|2022-02-04 15:55:50|10358.08|10358.08|10358.86|10358.86|10359.96|10359.96|10358.08|10358.08|0
1643990160000|2022-02-04 15:56:00|10359.8|10359.8|10359.33|10359.33|10359.8|10359.8|10359.33|10359.33|0
1643990180000|2022-02-04 15:56:20|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|0
1643990200000|2022-02-04 15:56:40|10357.25|10357.25|10358.45|10358.45|10358.45|10358.45|10357.25|10357.25|0
1643990220000|2022-02-04 15:57:00|10360.06|10360.06|10362.25|10362.25|10362.25|10362.25|10360.06|10360.06|0
1643990240000|2022-02-04 15:57:20|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|0
1643990250000|2022-02-04 15:57:30|10363.76|10363.76|10363.76|10363.76|10363.76|10363.76|10363.76|10363.76|0
1643990280000|2022-02-04 15:58:00|10364.7|10364.7|10365.81|10365.81|10365.81|10365.81|10364.7|10364.7|0
1643990290000|2022-02-04 15:58:10|10365.17|10365.17|10365.17|10365.17|10365.17|10365.17|10365.17|10365.17|0
1643990300000|2022-02-04 15:58:20|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|0
1643990310000|2022-02-04 15:58:30|10364.66|10364.66|10364.66|10364.66|10364.66|10364.66|10364.66|10364.66|0
1643990330000|2022-02-04 15:58:50|10363.72|10363.72|10360.42|10360.42|10363.72|10363.72|10360.42|10360.42|0
1643990370000|2022-02-04 15:59:30|10359.55|10359.55|10358.61|10358.61|10359.55|10359.55|10358.61|10358.61|0
1643990400000|2022-02-04 16:00:00|10357.51|10357.51|10356.57|10356.57|10357.51|10357.51|10356.57|10356.57|0
1643990410000|2022-02-04 16:00:10|10357.04|10357.04|10357.51|10357.51|10357.51|10357.51|10357.04|10357.04|0
1643990420000|2022-02-04 16:00:20|10357.04|10357.04|10357.04|10357.04|10357.04|10357.04|10357.04|10357.04|0
1643990430000|2022-02-04 16:00:30|10356.31|10356.31|10357.72|10357.72|10357.72|10357.72|10356.31|10356.31|0
1643990460000|2022-02-04 16:01:00|10358.19|10358.19|10357.47|10357.47|10358.19|10358.19|10357.47|10357.47|0
1643990470000|2022-02-04 16:01:10|10355.86|10355.86|10353.78|10353.78|10355.86|10355.86|10353.78|10353.78|0
1643990480000|2022-02-04 16:01:20|10355.39|10355.39|10355.39|10355.39|10355.39|10355.39|10355.39|10355.39|0
1643990490000|2022-02-04 16:01:30|10356.84|10356.84|10356.84|10356.84|10356.84|10356.84|10356.84|10356.84|0
1643990500000|2022-02-04 16:01:40|10356.11|10356.11|10356.29|10356.29|10356.29|10356.29|10355.82|10355.82|0
1643990520000|2022-02-04 16:02:00|10356.76|10356.76|10359.69|10359.69|10359.69|10359.69|10356.76|10356.76|0
1643990530000|2022-02-04 16:02:10|10360.01|10360.01|10360.48|10360.48|10360.48|10360.48|10360.01|10360.01|0
1643990540000|2022-02-04 16:02:20|10362.09|10362.09|10362.09|10362.09|10362.09|10362.09|10362.09|10362.09|0
1643990550000|2022-02-04 16:02:30|10362.67|10362.67|10363.61|10363.61|10363.61|10363.61|10362.67|10362.67|0
1643990570000|2022-02-04 16:02:50|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|0
1643990590000|2022-02-04 16:03:10|10365.02|10365.02|10364.08|10364.08|10365.02|10365.02|10364.08|10364.08|0
1643990600000|2022-02-04 16:03:20|10363.76|10363.76|10364.7|10364.7|10364.7|10364.7|10363.76|10363.76|0
1643990650000|2022-02-04 16:04:10|10365.17|10365.17|10365.17|10365.17|10365.64|10365.64|10365.17|10365.17|0
1643990660000|2022-02-04 16:04:20|10366.78|10366.78|10366.78|10366.78|10366.78|10366.78|10366.78|10366.78|0
1643990670000|2022-02-04 16:04:30|10367.91|10367.91|10368.37|10368.37|10368.37|10368.37|10367.91|10367.91|0
1643990690000|2022-02-04 16:04:50|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|0
1643990720000|2022-02-04 16:05:20|10368.37|10368.37|10367.44|10367.44|10368.37|10368.37|10367.44|10367.44|0
1643990730000|2022-02-04 16:05:30|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|0
1643990740000|2022-02-04 16:05:40|10366.5|10366.5|10366.21|10366.21|10366.5|10366.5|10366.21|10366.21|0
1643990760000|2022-02-04 16:06:00|10362.99|10362.99|10361.6|10361.6|10362.99|10362.99|10361.6|10361.6|0
1643990780000|2022-02-04 16:06:20|10362.54|10362.54|10363.01|10363.01|10363.01|10363.01|10362.54|10362.54|0
1643990810000|2022-02-04 16:06:50|10362.54|10362.54|10363.01|10363.01|10363.01|10363.01|10362.54|10362.54|0
1643990820000|2022-02-04 16:07:00|10359.8|10359.8|10358.67|10358.67|10359.8|10359.8|10358.67|10358.67|0
1643990840000|2022-02-04 16:07:20|10358.2|10358.2|10358.2|10358.2|10358.2|10358.2|10358.2|10358.2|0
1643990850000|2022-02-04 16:07:30|10358.67|10358.67|10358.6|10358.6|10358.67|10358.67|10357.73|10357.73|0
1643990900000|2022-02-04 16:08:20|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|0
1643990910000|2022-02-04 16:08:30|10360.68|10360.68|10361.15|10361.15|10361.15|10361.15|10360.68|10360.68|0
1643990920000|2022-02-04 16:08:40|10361.44|10361.44|10362.57|10362.57|10362.57|10362.57|10361.44|10361.44|0
1643990940000|2022-02-04 16:09:00|10363.44|10363.44|10364.31|10364.31|10364.31|10364.31|10363.15|10363.15|0
1643990950000|2022-02-04 16:09:10|10363.37|10363.37|10363.37|10363.37|10363.37|10363.37|10363.37|10363.37|0
1643990970000|2022-02-04 16:09:30|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|0
1643990980000|2022-02-04 16:09:40|10363.73|10363.73|10363.73|10363.73|10363.73|10363.73|10363.73|10363.73|0
1643990990000|2022-02-04 16:09:50|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|0
1643991010000|2022-02-04 16:10:10|10363.26|10363.26|10362.97|10362.97|10363.26|10363.26|10362.39|10362.39|0
1643991020000|2022-02-04 16:10:20|10362.5|10362.5|10356.41|10356.41|10362.5|10362.5|10356.41|10356.41|0
1643991030000|2022-02-04 16:10:30|10357.01|10357.01|10357.38|10357.38|10358.48|10358.48|10357.01|10357.01|0
1643991040000|2022-02-04 16:10:40|10357.85|10357.85|10356.83|10356.83|10357.85|10357.85|10356.83|10356.83|0
1643991050000|2022-02-04 16:10:50|10355.23|10355.23|10355.23|10355.23|10355.23|10355.23|10355.23|10355.23|0
1643991070000|2022-02-04 16:11:10|10356.83|10356.83|10356.36|10356.36|10356.83|10356.83|10356.36|10356.36|0
1643991090000|2022-02-04 16:11:30|10355.24|10355.24|10355.24|10355.24|10355.24|10355.24|10355.24|10355.24|0
1643991100000|2022-02-04 16:11:40|10356.18|10356.18|10356.18|10356.18|10356.18|10356.18|10356.18|10356.18|0
1643991110000|2022-02-04 16:11:50|10354.77|10354.77|10355.37|10355.37|10355.37|10355.37|10354.77|10354.77|0
1643991120000|2022-02-04 16:12:00|10355.97|10355.97|10356.44|10356.44|10356.44|10356.44|10355.97|10355.97|0
1643991140000|2022-02-04 16:12:20|10356.91|10356.91|10356.91|10356.91|10356.91|10356.91|10356.91|10356.91|0
1643991150000|2022-02-04 16:12:30|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|0
1643991160000|2022-02-04 16:12:40|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|0
1643991190000|2022-02-04 16:13:10|10356.44|10356.44|10356.73|10356.73|10356.73|10356.73|10356.44|10356.44|0
1643991220000|2022-02-04 16:13:40|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|10357.2|0
1643991230000|2022-02-04 16:13:50|10356.26|10356.26|10356.73|10356.73|10356.73|10356.73|10356.26|10356.26|0
1643991240000|2022-02-04 16:14:00|10355.12|10355.12|10355.7|10355.7|10355.7|10355.7|10355.12|10355.12|0
1643991260000|2022-02-04 16:14:20|10355.41|10355.41|10355.41|10355.41|10355.41|10355.41|10355.41|10355.41|0
1643991280000|2022-02-04 16:14:40|10354.47|10354.47|10354.47|10354.47|10354.47|10354.47|10354.47|10354.47|0
1643991290000|2022-02-04 16:14:50|10353.37|10353.37|10352.78|10352.78|10353.37|10353.37|10352.78|10352.78|0
1643991330000|2022-02-04 16:15:30|10353.24|10353.24|10353.24|10353.24|10353.24|10353.24|10353.24|10353.24|0
1643991390000|2022-02-04 16:16:30|10352.6|10352.6|10352.6|10352.6|10352.6|10352.6|10352.6|10352.6|0
1643991420000|2022-02-04 16:17:00|10351.48|10351.48|10353|10353|10353|10353|10351.48|10351.48|0
1643991440000|2022-02-04 16:17:20|10352.71|10352.71|10352.71|10352.71|10352.71|10352.71|10352.24|10352.24|0
1643991450000|2022-02-04 16:17:30|10353.18|10353.18|10353.18|10353.18|10353.18|10353.18|10353.18|10353.18|0
1643991470000|2022-02-04 16:17:50|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|0
1643991480000|2022-02-04 16:18:00|10354.52|10354.52|10354.23|10354.23|10354.52|10354.52|10354.23|10354.23|0
1643991490000|2022-02-04 16:18:10|10355.1|10355.1|10355.1|10355.1|10355.1|10355.1|10355.1|10355.1|0
1643991510000|2022-02-04 16:18:30|10353.69|10353.69|10355.57|10355.57|10355.57|10355.57|10353.69|10353.69|0
1643991520000|2022-02-04 16:18:40|10355.1|10355.1|10355.1|10355.1|10355.1|10355.1|10355.1|10355.1|0
1643991530000|2022-02-04 16:18:50|10354.37|10354.37|10354.37|10354.37|10354.37|10354.37|10354.37|10354.37|0
1643991540000|2022-02-04 16:19:00|10353.21|10353.21|10353.21|10353.21|10353.21|10353.21|10353.21|10353.21|0
1643991590000|2022-02-04 16:19:50|10351.6|10351.6|10350.66|10350.66|10351.6|10351.6|10350.66|10350.66|0
1643991610000|2022-02-04 16:20:10|10350.19|10350.19|10350.19|10350.19|10350.19|10350.19|10350.19|10350.19|0
1643991620000|2022-02-04 16:20:20|10351.8|10351.8|10351.8|10351.8|10351.8|10351.8|10351.8|10351.8|0
1643991650000|2022-02-04 16:20:50|10350.19|10350.19|10350.19|10350.19|10350.19|10350.19|10350.19|10350.19|0
1643991660000|2022-02-04 16:21:00|10349.1|10349.1|10349.1|10349.1|10349.1|10349.1|10349.1|10349.1|0
1643991680000|2022-02-04 16:21:20|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|0
1643991690000|2022-02-04 16:21:30|10349.76|10349.76|10348.86|10348.86|10349.76|10349.76|10348.86|10348.86|0
1643991700000|2022-02-04 16:21:40|10349.33|10349.33|10349.33|10349.33|10349.33|10349.33|10349.33|10349.33|0
1643991730000|2022-02-04 16:22:10|10349.8|10349.8|10349.33|10349.33|10349.8|10349.8|10349.33|10349.33|0
1643991770000|2022-02-04 16:22:50|10348.86|10348.86|10349.33|10349.33|10349.33|10349.33|10348.86|10348.86|0
1643991780000|2022-02-04 16:23:00|10349.8|10349.8|10349.8|10349.8|10349.8|10349.8|10349.8|10349.8|0
1643991790000|2022-02-04 16:23:10|10350.27|10350.27|10347.5|10347.5|10350.27|10350.27|10347.03|10347.03|0
1643991800000|2022-02-04 16:23:20|10347.03|10347.03|10347.03|10347.03|10347.03|10347.03|10347.03|10347.03|0
1643991810000|2022-02-04 16:23:30|10348.64|10348.64|10349.58|10349.58|10349.58|10349.58|10348.64|10348.64|0
1643991820000|2022-02-04 16:23:40|10349.29|10349.29|10349.87|10349.87|10349.87|10349.87|10349.29|10349.29|0
1643991840000|2022-02-04 16:24:00|10350.34|10350.34|10351.72|10351.72|10351.72|10351.72|10350.34|10350.34|0
1643991860000|2022-02-04 16:24:20|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|0
1643991870000|2022-02-04 16:24:30|10352.65|10352.65|10354.26|10354.26|10354.26|10354.26|10352.65|10352.65|0
1643991880000|2022-02-04 16:24:40|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|0
1643991890000|2022-02-04 16:24:50|10353.86|10353.86|10353.86|10353.86|10353.86|10353.86|10353.86|10353.86|0
1643991900000|2022-02-04 16:25:00|10354.18|10354.18|10355.28|10355.28|10355.28|10355.28|10354.18|10354.18|0
1643991910000|2022-02-04 16:25:10|10355.75|10355.75|10356.84|10356.84|10356.84|10356.84|10355.75|10355.75|0
1643991920000|2022-02-04 16:25:20|10359.09|10359.09|10359.56|10359.56|10359.56|10359.56|10359.09|10359.09|0
1643991940000|2022-02-04 16:25:40|10359.09|10359.09|10359.09|10359.09|10359.09|10359.09|10359.09|10359.09|0
1643991960000|2022-02-04 16:26:00|10359.82|10359.82|10359.82|10359.82|10359.82|10359.82|10359.82|10359.82|0
1643991970000|2022-02-04 16:26:10|10360.42|10360.42|10359.95|10359.95|10360.42|10360.42|10359.95|10359.95|0
1643991990000|2022-02-04 16:26:30|10359.31|10359.31|10358.18|10358.18|10359.31|10359.31|10358.18|10358.18|0
1643992000000|2022-02-04 16:26:40|10357.71|10357.71|10358.65|10358.65|10358.65|10358.65|10357.71|10357.71|0
1643992020000|2022-02-04 16:27:00|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|0
1643992030000|2022-02-04 16:27:10|10357.85|10357.85|10357.85|10357.85|10357.85|10357.85|10357.85|10357.85|0
1643992050000|2022-02-04 16:27:30|10358.32|10358.32|10358.32|10358.32|10358.32|10358.32|10358.32|10358.32|0
1643992090000|2022-02-04 16:28:10|10357.22|10357.22|10357.22|10357.22|10357.22|10357.22|10357.22|10357.22|0
1643992100000|2022-02-04 16:28:20|10355.81|10355.81|10354.67|10354.67|10357.22|10357.22|10354.67|10354.67|0
1643992110000|2022-02-04 16:28:30|10355.61|10355.61|10355.61|10355.61|10355.61|10355.61|10355.61|10355.61|0
1643992130000|2022-02-04 16:28:50|10357.96|10357.96|10357.49|10357.49|10357.96|10357.96|10356.55|10356.55|0
1643992140000|2022-02-04 16:29:00|10358.65|10358.65|10356.62|10356.62|10358.65|10358.65|10356.33|10356.33|0
1643992150000|2022-02-04 16:29:10|10355.21|10355.21|10352.67|10352.67|10355.21|10355.21|10352.2|10352.2|0
1643992160000|2022-02-04 16:29:20|10355.48|10355.48|10355.01|10355.01|10355.48|10355.48|10355.01|10355.01|0
1643992170000|2022-02-04 16:29:30|10356.62|10356.62|10357.92|10357.92|10357.92|10357.92|10355.53|10355.53|0
1643992180000|2022-02-04 16:29:40|10358.64|10358.64|10356.13|10356.13|10358.64|10358.64|10356.13|10356.13|0
1644221710000|2022-02-07 08:15:10|10396.61|10396.61|10396.61|10396.61|10396.61|10396.61|10396.61|10396.61|0
1644221740000|2022-02-07 08:15:40|10391.79|10391.79|10390.18|10390.18|10391.79|10391.79|10390.18|10390.18|0
1644221760000|2022-02-07 08:16:00|10386.8|10386.8|10386.8|10386.8|10386.8|10386.8|10386.8|10386.8|0
1644221810000|2022-02-07 08:16:50|10387.38|10387.38|10387.38|10387.38|10387.38|10387.38|10387.38|10387.38|0
1644221820000|2022-02-07 08:17:00|10385.19|10385.19|10383.07|10383.07|10386.29|10386.29|10383.07|10383.07|0
1644221880000|2022-02-07 08:18:00|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|0
1644221890000|2022-02-07 08:18:10|10378.84|10378.84|10378.84|10378.84|10378.84|10378.84|10378.84|10378.84|0
1644221920000|2022-02-07 08:18:40|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|0
1644221930000|2022-02-07 08:18:50|10375.21|10375.21|10375.21|10375.21|10375.21|10375.21|10375.21|10375.21|0
1644221950000|2022-02-07 08:19:10|10370.38|10370.38|10370.38|10370.38|10370.38|10370.38|10370.38|10370.38|0
1644221990000|2022-02-07 08:19:50|10371.99|10371.99|10371.99|10371.99|10371.99|10371.99|10371.99|10371.99|0
1644222000000|2022-02-07 08:20:00|10370.19|10370.19|10370.19|10370.19|10370.19|10370.19|10370.19|10370.19|0
1644222010000|2022-02-07 08:20:10|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|0
1644222030000|2022-02-07 08:20:30|10364.97|10364.97|10365.18|10365.18|10365.18|10365.18|10364.24|10364.24|0
1644222040000|2022-02-07 08:20:40|10367.37|10367.37|10368.98|10368.98|10372.2|10372.2|10367.37|10367.37|0
1644222060000|2022-02-07 08:21:00|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|0
1644222070000|2022-02-07 08:21:10|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|0
1644222130000|2022-02-07 08:22:10|10368.05|10368.05|10368.05|10368.05|10368.05|10368.05|10368.05|10368.05|0
1644222180000|2022-02-07 08:23:00|10356.8|10356.8|10353.51|10353.51|10356.8|10356.8|10353.51|10353.51|0
1644222190000|2022-02-07 08:23:10|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|0
1644222200000|2022-02-07 08:23:20|10351.75|10351.75|10351.75|10351.75|10351.75|10351.75|10351.75|10351.75|0
1644222210000|2022-02-07 08:23:30|10350.14|10350.14|10350.14|10350.14|10350.14|10350.14|10350.14|10350.14|0
1644222250000|2022-02-07 08:24:10|10351.24|10351.24|10351.24|10351.24|10351.24|10351.24|10351.24|10351.24|0
1644222300000|2022-02-07 08:25:00|10347.01|10347.01|10347.43|10347.43|10349.92|10349.92|10346.7|10346.7|0
1644222310000|2022-02-07 08:25:10|10346.3|10346.3|10346.3|10346.3|10346.3|10346.3|10346.3|10346.3|0
1644222330000|2022-02-07 08:25:30|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|0
1644222360000|2022-02-07 08:26:00|10347.16|10347.16|10347.16|10347.16|10347.16|10347.16|10347.16|10347.16|0
1644222370000|2022-02-07 08:26:10|10347.89|10347.89|10348.98|10348.98|10349.71|10349.71|10347.89|10347.89|0
1644222400000|2022-02-07 08:26:40|10348.38|10348.38|10348.38|10348.38|10348.38|10348.38|10348.38|10348.38|0
1644222420000|2022-02-07 08:27:00|10349.99|10349.99|10350.72|10350.72|10350.72|10350.72|10349.99|10349.99|0
1644222460000|2022-02-07 08:27:40|10348.54|10348.54|10348.54|10348.54|10348.54|10348.54|10348.54|10348.54|0
1644222470000|2022-02-07 08:27:50|10348.07|10348.07|10348.07|10348.07|10348.07|10348.07|10348.07|10348.07|0
1644222520000|2022-02-07 08:28:40|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|0
1644222530000|2022-02-07 08:28:50|10346.47|10346.47|10340.24|10340.24|10346.47|10346.47|10340.24|10340.24|0
1644222540000|2022-02-07 08:29:00|10338.63|10338.63|10338.63|10338.63|10338.63|10338.63|10338.63|10338.63|0
1644222560000|2022-02-07 08:29:20|10337.02|10337.02|10337.02|10337.02|10337.02|10337.02|10337.02|10337.02|0
1644222620000|2022-02-07 08:30:20|10337.62|10337.62|10337.62|10337.62|10337.62|10337.62|10337.62|10337.62|0
1644222670000|2022-02-07 08:31:10|10340.17|10340.17|10342.05|10342.05|10342.05|10342.05|10340.17|10340.17|0
1644222700000|2022-02-07 08:31:40|10338.83|10338.83|10338.83|10338.83|10338.83|10338.83|10338.83|10338.83|0
1644222750000|2022-02-07 08:32:30|10337.22|10337.22|10337.22|10337.22|10337.22|10337.22|10337.22|10337.22|0
1644222780000|2022-02-07 08:33:00|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|0
1644222800000|2022-02-07 08:33:20|10333.27|10333.27|10333.27|10333.27|10333.27|10333.27|10333.27|10333.27|0
1644222830000|2022-02-07 08:33:50|10331.08|10331.08|10331.08|10331.08|10331.08|10331.08|10331.08|10331.08|0
1644222840000|2022-02-07 08:34:00|10330.61|10330.61|10330.61|10330.61|10330.61|10330.61|10330.61|10330.61|0
1644222850000|2022-02-07 08:34:10|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|0
1644222910000|2022-02-07 08:35:10|10324.62|10324.62|10323.02|10323.02|10324.62|10324.62|10323.02|10323.02|0
1644222920000|2022-02-07 08:35:20|10326.23|10326.23|10319.8|10319.8|10326.23|10326.23|10319.8|10319.8|0
1644222930000|2022-02-07 08:35:30|10321.41|10321.41|10320.68|10320.68|10321.41|10321.41|10320.68|10320.68|0
1644222960000|2022-02-07 08:36:00|10322.29|10322.29|10322.29|10322.29|10323.9|10323.9|10322.29|10322.29|0
1644222970000|2022-02-07 08:36:10|10323.9|10323.9|10320.68|10320.68|10323.9|10323.9|10320.68|10320.68|0
1644222980000|2022-02-07 08:36:20|10320.21|10320.21|10320.68|10320.68|10320.68|10320.68|10320.21|10320.21|0
1644223000000|2022-02-07 08:36:40|10319.74|10319.74|10319.74|10319.74|10319.74|10319.74|10319.74|10319.74|0
1644223020000|2022-02-07 08:37:00|10320.68|10320.68|10320.21|10320.21|10320.68|10320.68|10320.21|10320.21|0
1644223070000|2022-02-07 08:37:50|10326.24|10326.24|10328.85|10328.85|10328.85|10328.85|10326.24|10326.24|0
1644223080000|2022-02-07 08:38:00|10329.95|10329.95|10332.27|10332.27|10332.27|10332.27|10329.95|10329.95|0
1644223130000|2022-02-07 08:38:50|10330.39|10330.39|10330.39|10330.39|10330.39|10330.39|10330.39|10330.39|0
1644223140000|2022-02-07 08:39:00|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|0
1644223210000|2022-02-07 08:40:10|10332.6|10332.6|10336.86|10336.86|10336.86|10336.86|10332.6|10332.6|0
1644223220000|2022-02-07 08:40:20|10335.26|10335.26|10333.65|10333.65|10335.26|10335.26|10333.65|10333.65|0
1644223410000|2022-02-07 08:43:30|10334.74|10334.74|10334.74|10334.74|10334.74|10334.74|10334.74|10334.74|0
1644223440000|2022-02-07 08:44:00|10332.56|10332.56|10337.1|10337.1|10337.39|10337.39|10332.56|10332.56|0
1644223470000|2022-02-07 08:44:30|10338.7|10338.7|10338.7|10338.7|10338.7|10338.7|10338.7|10338.7|0
1644223500000|2022-02-07 08:45:00|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|0
1644223510000|2022-02-07 08:45:10|10343.26|10343.26|10343.26|10343.26|10343.26|10343.26|10343.26|10343.26|0
1644223520000|2022-02-07 08:45:20|10342.39|10342.39|10342.39|10342.39|10342.39|10342.39|10342.39|10342.39|0
1644223590000|2022-02-07 08:46:30|10342.86|10342.86|10342.86|10342.86|10342.86|10342.86|10342.86|10342.86|0
1644223600000|2022-02-07 08:46:40|10344.74|10344.74|10347.95|10347.95|10347.95|10347.95|10344.74|10344.74|0
1644223680000|2022-02-07 08:48:00|10348.68|10348.68|10350.14|10350.14|10350.14|10350.14|10348.68|10348.68|0
1644223700000|2022-02-07 08:48:20|10350.86|10350.86|10352.32|10352.32|10352.32|10352.32|10350.86|10350.86|0
1644223710000|2022-02-07 08:48:30|10352.79|10352.79|10352.79|10352.79|10352.79|10352.79|10352.79|10352.79|0
1644223750000|2022-02-07 08:49:10|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|0
1644223850000|2022-02-07 08:50:50|10350.82|10350.82|10351.92|10351.92|10351.92|10351.92|10350.82|10350.82|0
1644223860000|2022-02-07 08:51:00|10353.37|10353.37|10353.37|10353.37|10353.37|10353.37|10353.37|10353.37|0
1644223870000|2022-02-07 08:51:10|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|0
1644223890000|2022-02-07 08:51:30|10355.14|10355.14|10355.14|10355.14|10355.14|10355.14|10355.14|10355.14|0
1644223910000|2022-02-07 08:51:50|10354.41|10354.41|10354.41|10354.41|10354.41|10354.41|10354.41|10354.41|0
1644223920000|2022-02-07 08:52:00|10356.15|10356.15|10356.15|10356.15|10356.15|10356.15|10356.15|10356.15|0
1644223960000|2022-02-07 08:52:40|10357.24|10357.24|10360.59|10360.59|10360.59|10360.59|10357.24|10357.24|0
1644223980000|2022-02-07 08:53:00|10363.81|10363.81|10365.42|10365.42|10365.42|10365.42|10363.81|10363.81|0
1644223990000|2022-02-07 08:53:10|10360.59|10360.59|10360.59|10360.59|10360.59|10360.59|10360.59|10360.59|0
1644224000000|2022-02-07 08:53:20|10359.5|10359.5|10359.5|10359.5|10359.5|10359.5|10359.5|10359.5|0
1644224040000|2022-02-07 08:54:00|10357.31|10357.31|10357.11|10357.11|10357.31|10357.31|10355.7|10355.7|0
1644224050000|2022-02-07 08:54:10|10355.5|10355.5|10355.5|10355.5|10355.5|10355.5|10355.5|10355.5|0
1644224090000|2022-02-07 08:54:50|10359.19|10359.19|10359.19|10359.19|10359.19|10359.19|10359.19|10359.19|0
1644224100000|2022-02-07 08:55:00|10355.97|10355.97|10355.97|10355.97|10355.97|10355.97|10355.97|10355.97|0
1644224130000|2022-02-07 08:55:30|10356.7|10356.7|10356.12|10356.12|10356.7|10356.7|10356.12|10356.12|0
1644224140000|2022-02-07 08:55:40|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|10357.72|0
1644224160000|2022-02-07 08:56:00|10356.79|10356.79|10356.79|10356.79|10356.79|10356.79|10356.79|10356.79|0
1644224190000|2022-02-07 08:56:30|10353.57|10353.57|10349.1|10349.1|10353.57|10353.57|10349.1|10349.1|0
1644224230000|2022-02-07 08:57:10|10349.7|10349.7|10349.7|10349.7|10349.7|10349.7|10349.7|10349.7|0
1644224280000|2022-02-07 08:58:00|10350.42|10350.42|10349.95|10349.95|10350.42|10350.42|10349.95|10349.95|0
1644224310000|2022-02-07 08:58:30|10351.56|10351.56|10352.5|10352.5|10352.5|10352.5|10351.56|10351.56|0
1644224390000|2022-02-07 08:59:50|10353.6|10353.6|10353.6|10353.6|10353.6|10353.6|10353.6|10353.6|0
1644224400000|2022-02-07 09:00:00|10353.13|10353.13|10351.12|10351.12|10353.13|10353.13|10351.12|10351.12|0
1644224410000|2022-02-07 09:00:10|10349.71|10349.71|10347.16|10347.16|10349.71|10349.71|10347.16|10347.16|0
1644224420000|2022-02-07 09:00:20|10347.89|10347.89|10348.61|10348.61|10348.61|10348.61|10347.89|10347.89|0
1644224450000|2022-02-07 09:00:50|10352.93|10352.93|10351.32|10351.32|10352.93|10352.93|10351.32|10351.32|0
1644224520000|2022-02-07 09:02:00|10349.71|10349.71|10349.71|10349.71|10349.71|10349.71|10349.71|10349.71|0
1644224530000|2022-02-07 09:02:10|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|0
1644224600000|2022-02-07 09:03:20|10345.78|10345.78|10345.15|10345.15|10345.78|10345.78|10344.68|10344.68|0
1644224630000|2022-02-07 09:03:50|10346.25|10346.25|10346.25|10346.25|10346.25|10346.25|10346.25|10346.25|0
1644224680000|2022-02-07 09:04:40|10347.12|10347.12|10347.12|10347.12|10347.12|10347.12|10347.12|10347.12|0
1644224700000|2022-02-07 09:05:00|10342.3|10342.3|10341.7|10341.7|10342.3|10342.3|10341.7|10341.7|0
1644224740000|2022-02-07 09:05:40|10342.42|10342.42|10342.42|10342.42|10342.42|10342.42|10342.42|10342.42|0
1644224760000|2022-02-07 09:06:00|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|0
1644224770000|2022-02-07 09:06:10|10342.94|10342.94|10349.62|10349.62|10349.62|10349.62|10342.94|10342.94|0
1644224780000|2022-02-07 09:06:20|10343.84|10343.84|10343.84|10343.84|10343.84|10343.84|10343.84|10343.84|0
1644224910000|2022-02-07 09:08:30|10344.81|10344.81|10344.81|10344.81|10344.81|10344.81|10344.81|10344.81|0
1644224920000|2022-02-07 09:08:40|10343.71|10343.71|10343.71|10343.71|10343.71|10343.71|10343.71|10343.71|0
1644224940000|2022-02-07 09:09:00|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|0
1644224950000|2022-02-07 09:09:10|10339.55|10339.55|10339.55|10339.55|10339.55|10339.55|10339.55|10339.55|0
1644224960000|2022-02-07 09:09:20|10338.1|10338.1|10338.1|10338.1|10338.1|10338.1|10338.1|10338.1|0
1644224970000|2022-02-07 09:09:30|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|0
1644224980000|2022-02-07 09:09:40|10337.96|10337.96|10337.96|10337.96|10337.96|10337.96|10337.96|10337.96|0
1644225010000|2022-02-07 09:10:10|10337.49|10337.49|10337.49|10337.49|10337.49|10337.49|10337.49|10337.49|0
1644225020000|2022-02-07 09:10:20|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|0
1644225040000|2022-02-07 09:10:40|10338.04|10338.04|10338.04|10338.04|10338.04|10338.04|10338.04|10338.04|0
1644225050000|2022-02-07 09:10:50|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|0
1644225080000|2022-02-07 09:11:20|10339.65|10339.65|10339.65|10339.65|10339.65|10339.65|10339.65|10339.65|0
1644225120000|2022-02-07 09:12:00|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|0
1644225140000|2022-02-07 09:12:20|10338.78|10338.78|10338.78|10338.78|10338.78|10338.78|10338.78|10338.78|0
1644225150000|2022-02-07 09:12:30|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|10335.56|0
1644225160000|2022-02-07 09:12:40|10334.4|10334.4|10334.4|10334.4|10334.4|10334.4|10334.4|10334.4|0
1644225200000|2022-02-07 09:13:20|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|0
1644225230000|2022-02-07 09:13:50|10336.89|10336.89|10336.89|10336.89|10336.89|10336.89|10336.89|10336.89|0
1644225250000|2022-02-07 09:14:10|10338.5|10338.5|10339.66|10339.66|10339.66|10339.66|10338.5|10338.5|0
1644225270000|2022-02-07 09:14:30|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|0
1644225290000|2022-02-07 09:14:50|10340.78|10340.78|10345|10345|10345.47|10345.47|10340.78|10340.78|0
1644225300000|2022-02-07 09:15:00|10344.53|10344.53|10344.53|10344.53|10344.53|10344.53|10344.53|10344.53|0
1644225320000|2022-02-07 09:15:20|10345.73|10345.73|10345.73|10345.73|10345.73|10345.73|10345.73|10345.73|0
1644225370000|2022-02-07 09:16:10|10344.32|10344.32|10344.32|10344.32|10344.32|10344.32|10344.32|10344.32|0
1644225380000|2022-02-07 09:16:20|10347.23|10347.23|10347.96|10347.96|10347.96|10347.96|10347.23|10347.23|0
1644225390000|2022-02-07 09:16:30|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|0
1644225440000|2022-02-07 09:17:20|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|0
1644225470000|2022-02-07 09:17:50|10348.28|10348.28|10348.57|10348.57|10348.57|10348.57|10348.28|10348.28|0
1644225480000|2022-02-07 09:18:00|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|0
1644225530000|2022-02-07 09:18:50|10345.92|10345.92|10345.92|10345.92|10345.92|10345.92|10345.92|10345.92|0
1644225540000|2022-02-07 09:19:00|10345.63|10345.63|10346.79|10346.79|10347.52|10347.52|10345.34|10345.34|0
1644225600000|2022-02-07 09:20:00|10346.47|10346.47|10346.47|10346.47|10346.47|10346.47|10346.47|10346.47|0
1644225610000|2022-02-07 09:20:10|10344.87|10344.87|10344.87|10344.87|10344.87|10344.87|10344.87|10344.87|0
1644225620000|2022-02-07 09:20:20|10345.59|10345.59|10346.32|10346.32|10346.32|10346.32|10345.59|10345.59|0
1644225640000|2022-02-07 09:20:40|10348.5|10348.5|10348.5|10348.5|10348.5|10348.5|10348.5|10348.5|0
1644225660000|2022-02-07 09:21:00|10353.33|10353.33|10352.86|10352.86|10353.8|10353.8|10352.86|10352.86|0
1644225670000|2022-02-07 09:21:10|10353.8|10353.8|10352.34|10352.34|10353.8|10353.8|10352.34|10352.34|0
1644225700000|2022-02-07 09:21:40|10353.07|10353.07|10353.07|10353.07|10353.07|10353.07|10353.07|10353.07|0
1644225790000|2022-02-07 09:23:10|10357.89|10357.89|10357.89|10357.89|10357.89|10357.89|10357.89|10357.89|0
1644225840000|2022-02-07 09:24:00|10358.62|10358.62|10357.6|10357.6|10360.81|10360.81|10357.6|10357.6|0
1644225850000|2022-02-07 09:24:10|10356.66|10356.66|10358.32|10358.32|10358.32|10358.32|10356.66|10356.66|0
1644225960000|2022-02-07 09:26:00|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|0
1644225970000|2022-02-07 09:26:10|10358.25|10358.25|10358.25|10358.25|10358.25|10358.25|10358.25|10358.25|0
1644226030000|2022-02-07 09:27:10|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|0
1644226050000|2022-02-07 09:27:30|10361.58|10361.58|10361.58|10361.58|10361.58|10361.58|10361.58|10361.58|0
1644226070000|2022-02-07 09:27:50|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|0
1644226140000|2022-02-07 09:29:00|10367.5|10367.5|10365.9|10365.9|10367.5|10367.5|10365.9|10365.9|0
1644226210000|2022-02-07 09:30:10|10364.8|10364.8|10361.27|10361.27|10364.8|10364.8|10359.66|10359.66|0
1644226300000|2022-02-07 09:31:40|10362.43|10362.43|10363.84|10363.84|10363.84|10363.84|10362.43|10362.43|0
1644226330000|2022-02-07 09:32:10|10365.45|10365.45|10365.45|10365.45|10365.45|10365.45|10365.45|10365.45|0
1644226490000|2022-02-07 09:34:50|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|0
1644226500000|2022-02-07 09:35:00|10364.25|10364.25|10364.72|10364.72|10364.72|10364.72|10364.25|10364.25|0
1644226510000|2022-02-07 09:35:10|10361.5|10361.5|10363.11|10363.11|10363.11|10363.11|10361.5|10361.5|0
1644226560000|2022-02-07 09:36:00|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|0
1644226650000|2022-02-07 09:37:30|10365.66|10365.66|10366.53|10366.53|10366.53|10366.53|10365.66|10365.66|0
1644226680000|2022-02-07 09:38:00|10365.4|10365.4|10365.4|10365.4|10365.4|10365.4|10365.4|10365.4|0
1644226720000|2022-02-07 09:38:40|10364.93|10364.93|10364.93|10364.93|10364.93|10364.93|10364.93|10364.93|0
1644226730000|2022-02-07 09:38:50|10363.32|10363.32|10363.32|10363.32|10363.32|10363.32|10363.32|10363.32|0
1644226750000|2022-02-07 09:39:10|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|0
1644226770000|2022-02-07 09:39:30|10360.4|10360.4|10360.4|10360.4|10360.4|10360.4|10360.4|10360.4|0
1644226830000|2022-02-07 09:40:30|10363.61|10363.61|10365.22|10365.22|10365.22|10365.22|10363.61|10363.61|0
1644226860000|2022-02-07 09:41:00|10362|10362|10362|10362|10362|10362|10362|10362|0
1644227040000|2022-02-07 09:44:00|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|0
1644227050000|2022-02-07 09:44:10|10362|10362|10361.43|10361.43|10362.16|10362.16|10360.55|10360.55|0
1644227080000|2022-02-07 09:44:40|10359.82|10359.82|10359.82|10359.82|10359.82|10359.82|10359.82|10359.82|0
1644227100000|2022-02-07 09:45:00|10358.66|10358.66|10358.66|10358.66|10358.66|10358.66|10358.66|10358.66|0
1644227140000|2022-02-07 09:45:40|10357.05|10357.05|10357.05|10357.05|10357.05|10357.05|10357.05|10357.05|0
1644227160000|2022-02-07 09:46:00|10355.45|10355.45|10354.35|10354.35|10355.45|10355.45|10354.35|10354.35|0
1644227230000|2022-02-07 09:47:10|10356.54|10356.54|10358.28|10358.28|10358.28|10358.28|10356.54|10356.54|0
1644227240000|2022-02-07 09:47:20|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|0
1644227260000|2022-02-07 09:47:40|10360.47|10360.47|10360.47|10360.47|10360.47|10360.47|10360.47|10360.47|0
1644227280000|2022-02-07 09:48:00|10358.86|10358.86|10359.59|10359.59|10360.32|10360.32|10358.86|10358.86|0
1644227290000|2022-02-07 09:48:10|10360.87|10360.87|10361.19|10361.19|10361.19|10361.19|10360.87|10360.87|0
1644227380000|2022-02-07 09:49:40|10360.1|10360.1|10360.1|10360.1|10360.1|10360.1|10360.1|10360.1|0
1644227390000|2022-02-07 09:49:50|10359.63|10359.63|10359.63|10359.63|10359.63|10359.63|10359.63|10359.63|0
1644227400000|2022-02-07 09:50:00|10354.81|10354.81|10353.87|10353.87|10354.81|10354.81|10353.4|10353.4|0
1644227410000|2022-02-07 09:50:10|10352.74|10352.74|10350.2|10350.2|10352.74|10352.74|10350.2|10350.2|0
1644227560000|2022-02-07 09:52:40|10348.32|10348.32|10348.32|10348.32|10348.32|10348.32|10348.32|10348.32|0
1644227580000|2022-02-07 09:53:00|10349.93|10349.93|10349.93|10349.93|10349.93|10349.93|10349.93|10349.93|0
1644227630000|2022-02-07 09:53:50|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|0
1644227640000|2022-02-07 09:54:00|10348.32|10348.32|10348.32|10348.32|10348.32|10348.32|10348.32|10348.32|0
1644227650000|2022-02-07 09:54:10|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|0
1644227690000|2022-02-07 09:54:50|10352.48|10352.48|10353.61|10353.61|10354.73|10354.73|10352.48|10352.48|0
1644227700000|2022-02-07 09:55:00|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|0
1644227740000|2022-02-07 09:55:40|10352.43|10352.43|10353.15|10353.15|10353.15|10353.15|10352.43|10352.43|0
1644227760000|2022-02-07 09:56:00|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|0
1644227770000|2022-02-07 09:56:10|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|0
1644227820000|2022-02-07 09:57:00|10352.06|10352.06|10352.57|10352.57|10352.57|10352.57|10350.96|10350.96|0
1644227830000|2022-02-07 09:57:10|10352.28|10352.28|10350.67|10350.67|10352.28|10352.28|10350.67|10350.67|0
1644227860000|2022-02-07 09:57:40|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|0
1644227960000|2022-02-07 09:59:20|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|0
1644227970000|2022-02-07 09:59:30|10350.68|10350.68|10350.68|10350.68|10350.68|10350.68|10350.68|10350.68|0
1644227980000|2022-02-07 09:59:40|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|10351.15|0
1644228010000|2022-02-07 10:00:10|10350.42|10350.42|10350.42|10350.42|10350.42|10350.42|10350.42|10350.42|0
1644228020000|2022-02-07 10:00:20|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|0
1644228040000|2022-02-07 10:00:40|10351|10351|10351|10351|10351|10351|10351|10351|0
1644228060000|2022-02-07 10:01:00|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|0
1644228080000|2022-02-07 10:01:20|10349.4|10349.4|10349.4|10349.4|10349.4|10349.4|10349.4|10349.4|0
1644228130000|2022-02-07 10:02:10|10350.49|10350.49|10351.36|10351.36|10351.36|10351.36|10350.49|10350.49|0
1644228180000|2022-02-07 10:03:00|10350.27|10350.27|10350.27|10350.27|10350.27|10350.27|10350.27|10350.27|0
1644228250000|2022-02-07 10:04:10|10347.05|10347.05|10347.05|10347.05|10347.05|10347.05|10347.05|10347.05|0
1644228300000|2022-02-07 10:05:00|10347.78|10347.78|10347.78|10347.78|10347.78|10347.78|10347.78|10347.78|0
1644228320000|2022-02-07 10:05:20|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|0
1644228400000|2022-02-07 10:06:40|10342.37|10342.37|10343.98|10343.98|10343.98|10343.98|10342.37|10342.37|0
1644228410000|2022-02-07 10:06:50|10345.59|10345.59|10345.59|10345.59|10345.59|10345.59|10345.59|10345.59|0
1644228490000|2022-02-07 10:08:10|10345.01|10345.01|10345.01|10345.01|10345.01|10345.01|10345.01|10345.01|0
1644228560000|2022-02-07 10:09:20|10345.74|10345.74|10345.74|10345.74|10345.74|10345.74|10345.74|10345.74|0
1644228570000|2022-02-07 10:09:30|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|0
1644228620000|2022-02-07 10:10:20|10345.16|10345.16|10345.16|10345.16|10345.16|10345.16|10345.16|10345.16|0
1644228630000|2022-02-07 10:10:30|10343.28|10343.28|10343.86|10343.86|10343.86|10343.86|10343.28|10343.28|0
1644228740000|2022-02-07 10:12:20|10344.33|10344.33|10344.33|10344.33|10344.33|10344.33|10344.33|10344.33|0
1644228780000|2022-02-07 10:13:00|10339.5|10339.5|10341.11|10341.11|10341.11|10341.11|10339.5|10339.5|0
1644228840000|2022-02-07 10:14:00|10339.5|10339.5|10339.5|10339.5|10339.5|10339.5|10339.5|10339.5|0
1644228860000|2022-02-07 10:14:20|10338.78|10338.78|10338.78|10338.78|10338.78|10338.78|10338.78|10338.78|0
1644228980000|2022-02-07 10:16:20|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|10340.38|0
1644228990000|2022-02-07 10:16:30|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|0
1644229000000|2022-02-07 10:16:40|10341.95|10341.95|10341.95|10341.95|10341.95|10341.95|10341.95|10341.95|0
1644229020000|2022-02-07 10:17:00|10343.87|10343.87|10345.32|10345.32|10345.32|10345.32|10343.87|10343.87|0
1644229140000|2022-02-07 10:19:00|10343.72|10343.72|10343.72|10343.72|10343.72|10343.72|10343.72|10343.72|0
1644229210000|2022-02-07 10:20:10|10342.62|10342.62|10341.53|10341.53|10342.62|10342.62|10341.53|10341.53|0
1644229220000|2022-02-07 10:20:20|10340.95|10340.95|10339.36|10339.36|10341.24|10341.24|10339.36|10339.36|0
1644229240000|2022-02-07 10:20:40|10338.42|10338.42|10338.42|10338.42|10338.42|10338.42|10338.42|10338.42|0
1644229280000|2022-02-07 10:21:20|10335.2|10335.2|10335.2|10335.2|10335.2|10335.2|10335.2|10335.2|0
1644229320000|2022-02-07 10:22:00|10334.47|10334.47|10332.65|10332.65|10334.47|10334.47|10332.65|10332.65|0
1644229400000|2022-02-07 10:23:20|10334.84|10334.84|10334.84|10334.84|10334.84|10334.84|10334.84|10334.84|0
1644229420000|2022-02-07 10:23:40|10336.45|10336.45|10337.55|10337.55|10337.55|10337.55|10336.45|10336.45|0
1644229430000|2022-02-07 10:23:50|10339.74|10339.74|10338.64|10338.64|10339.74|10339.74|10338.64|10338.64|0
1644229440000|2022-02-07 10:24:00|10337.55|10337.55|10337.55|10337.55|10337.55|10337.55|10337.55|10337.55|0
1644229480000|2022-02-07 10:24:40|10338.27|10338.27|10338.27|10338.27|10338.27|10338.27|10338.27|10338.27|0
1644229540000|2022-02-07 10:25:40|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|0
1644229580000|2022-02-07 10:26:20|10338.27|10338.27|10339.37|10339.37|10339.37|10339.37|10338.27|10338.27|0
1644229590000|2022-02-07 10:26:30|10340.46|10340.46|10340.46|10340.46|10340.46|10340.46|10340.46|10340.46|0
1644229630000|2022-02-07 10:27:10|10342.07|10342.07|10342.07|10342.07|10342.07|10342.07|10342.07|10342.07|0
1644229730000|2022-02-07 10:28:50|10343.68|10343.68|10344.62|10344.62|10344.62|10344.62|10343.68|10343.68|0
1644229740000|2022-02-07 10:29:00|10345.71|10345.71|10353.99|10353.99|10353.99|10353.99|10345.71|10345.71|0
1644229830000|2022-02-07 10:30:30|10352.83|10352.83|10352.83|10352.83|10352.83|10352.83|10352.83|10352.83|0
1644229890000|2022-02-07 10:31:30|10353.3|10353.3|10352.21|10352.21|10353.3|10353.3|10350.02|10350.02|0
1644229900000|2022-02-07 10:31:40|10351.74|10351.74|10351.27|10351.27|10351.74|10351.74|10351.27|10351.27|0
1644229930000|2022-02-07 10:32:10|10349.86|10349.86|10349.86|10349.86|10349.86|10349.86|10349.86|10349.86|0
1644229970000|2022-02-07 10:32:50|10352.05|10352.05|10352.05|10352.05|10352.05|10352.05|10352.05|10352.05|0
1644230100000|2022-02-07 10:35:00|10348.87|10348.87|10347.83|10347.83|10350.48|10350.48|10347.83|10347.83|0
1644230110000|2022-02-07 10:35:10|10348.93|10348.93|10348.2|10348.2|10348.93|10348.93|10348.2|10348.2|0
1644230160000|2022-02-07 10:36:00|10349.65|10349.65|10349.65|10349.65|10349.65|10349.65|10349.65|10349.65|0
1644230190000|2022-02-07 10:36:30|10351.26|10351.26|10351.26|10351.26|10351.26|10351.26|10351.26|10351.26|0
1644230200000|2022-02-07 10:36:40|10351.99|10351.99|10352.72|10352.72|10352.72|10352.72|10351.99|10351.99|0
1644230370000|2022-02-07 10:39:30|10355.93|10355.93|10355.93|10355.93|10355.93|10355.93|10355.93|10355.93|0
1644230400000|2022-02-07 10:40:00|10356.8|10356.8|10356.8|10356.8|10356.8|10356.8|10356.8|10356.8|0
1644230440000|2022-02-07 10:40:40|10354.93|10354.93|10354.93|10354.93|10354.93|10354.93|10354.93|10354.93|0
1644230600000|2022-02-07 10:43:20|10353.32|10353.32|10353.32|10353.32|10353.32|10353.32|10353.32|10353.32|0
1644230650000|2022-02-07 10:44:10|10354.93|10354.93|10354.93|10354.93|10354.93|10354.93|10354.93|10354.93|0
1644230670000|2022-02-07 10:44:30|10356.33|10356.33|10356.33|10356.33|10356.33|10356.33|10356.33|10356.33|0
1644230680000|2022-02-07 10:44:40|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|0
1644230790000|2022-02-07 10:46:30|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|0
1644230800000|2022-02-07 10:46:40|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|0
1644230830000|2022-02-07 10:47:10|10360.87|10360.87|10359.05|10359.05|10360.87|10360.87|10359.05|10359.05|0
1644230880000|2022-02-07 10:48:00|10359.78|10359.78|10359.78|10359.78|10359.78|10359.78|10359.78|10359.78|0
1644230920000|2022-02-07 10:48:40|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|0
1644230970000|2022-02-07 10:49:30|10358.31|10358.31|10358.31|10358.31|10358.31|10358.31|10358.31|10358.31|0
1644230980000|2022-02-07 10:49:40|10355.09|10355.09|10356.23|10356.23|10356.7|10356.7|10355.09|10355.09|0
1644231020000|2022-02-07 10:50:20|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|0
1644231030000|2022-02-07 10:50:30|10350.46|10350.46|10351.56|10351.56|10351.56|10351.56|10350.46|10350.46|0
1644231200000|2022-02-07 10:53:20|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|10349.95|0
1644231240000|2022-02-07 10:54:00|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|10351.56|0
1644231250000|2022-02-07 10:54:10|10351.85|10351.85|10351.85|10351.85|10351.85|10351.85|10351.85|10351.85|0
1644231270000|2022-02-07 10:54:30|10351.27|10351.27|10352.72|10352.72|10352.72|10352.72|10351.27|10351.27|0
1644231280000|2022-02-07 10:54:40|10352|10352|10352.72|10352.72|10352.72|10352.72|10352|10352|0
1644231300000|2022-02-07 10:55:00|10352|10352|10352|10352|10352|10352|10352|10352|0
1644231360000|2022-02-07 10:56:00|10350.9|10350.9|10350.9|10350.9|10350.9|10350.9|10350.9|10350.9|0
1644231430000|2022-02-07 10:57:10|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|10351.63|0
1644231460000|2022-02-07 10:57:40|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|0
1644231510000|2022-02-07 10:58:30|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|0
1644231520000|2022-02-07 10:58:40|10345.35|10345.35|10345.35|10345.35|10345.35|10345.35|10345.35|10345.35|0
1644231530000|2022-02-07 10:58:50|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|0
1644231590000|2022-02-07 10:59:50|10345.14|10345.14|10345.14|10345.14|10345.14|10345.14|10345.14|10345.14|0
1644231650000|2022-02-07 11:00:50|10345.86|10345.86|10345.86|10345.86|10345.86|10345.86|10345.86|10345.86|0
1644231710000|2022-02-07 11:01:50|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|0
1644231720000|2022-02-07 11:02:00|10347.32|10347.32|10347.32|10347.32|10347.32|10347.32|10347.32|10347.32|0
1644231750000|2022-02-07 11:02:30|10345.86|10345.86|10345.86|10345.86|10345.86|10345.86|10345.86|10345.86|0
1644231770000|2022-02-07 11:02:50|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|0
1644231780000|2022-02-07 11:03:00|10346.12|10346.12|10345.65|10345.65|10346.12|10346.12|10345.65|10345.65|0
1644231800000|2022-02-07 11:03:20|10346.38|10346.38|10346.38|10346.38|10346.38|10346.38|10346.38|10346.38|0
1644231850000|2022-02-07 11:04:10|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|0
1644231980000|2022-02-07 11:06:20|10341.49|10341.49|10341.49|10341.49|10341.49|10341.49|10341.49|10341.49|0
1644232020000|2022-02-07 11:07:00|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|0
1644232040000|2022-02-07 11:07:20|10338.83|10338.83|10337.22|10337.22|10338.83|10338.83|10337.22|10337.22|0
1644232060000|2022-02-07 11:07:40|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|0
1644232090000|2022-02-07 11:08:10|10334.51|10334.51|10334.51|10334.51|10334.51|10334.51|10334.51|10334.51|0
1644232140000|2022-02-07 11:09:00|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|0
1644232150000|2022-02-07 11:09:10|10334.48|10334.48|10334.48|10334.48|10334.48|10334.48|10334.48|10334.48|0
1644232200000|2022-02-07 11:10:00|10333.54|10333.54|10331.98|10331.98|10333.54|10333.54|10331.98|10331.98|0
1644232220000|2022-02-07 11:10:20|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|0
1644232280000|2022-02-07 11:11:20|10335|10335|10339.14|10339.14|10339.14|10339.14|10335|10335|0
1644232290000|2022-02-07 11:11:30|10341.33|10341.33|10341.62|10341.62|10341.62|10341.62|10341.33|10341.33|0
1644232300000|2022-02-07 11:11:40|10342.49|10342.49|10342.49|10342.49|10342.49|10342.49|10342.49|10342.49|0
1644232330000|2022-02-07 11:12:10|10341.76|10341.76|10341.76|10341.76|10341.76|10341.76|10341.76|10341.76|0
1644232350000|2022-02-07 11:12:30|10342.49|10342.49|10345.71|10345.71|10345.71|10345.71|10342.49|10342.49|0
1644232370000|2022-02-07 11:12:50|10344.1|10344.1|10344.1|10344.1|10344.1|10344.1|10344.1|10344.1|0
1644232450000|2022-02-07 11:14:10|10343.3|10343.3|10343.01|10343.01|10343.3|10343.3|10342.42|10342.42|0
1644232500000|2022-02-07 11:15:00|10342.07|10342.07|10340.46|10340.46|10342.07|10342.07|10340.46|10340.46|0
1644232520000|2022-02-07 11:15:20|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|10339.36|0
1644232560000|2022-02-07 11:16:00|10337.95|10337.95|10337.95|10337.95|10337.95|10337.95|10337.95|10337.95|0
1644232570000|2022-02-07 11:16:10|10336.35|10336.35|10336.35|10336.35|10336.35|10336.35|10336.35|10336.35|0
1644232760000|2022-02-07 11:19:20|10335.25|10335.25|10335.25|10335.25|10335.25|10335.25|10335.25|10335.25|0
1644232830000|2022-02-07 11:20:30|10336.19|10336.19|10336.19|10336.19|10336.19|10336.19|10336.19|10336.19|0
1644232920000|2022-02-07 11:22:00|10337.8|10337.8|10337.8|10337.8|10337.8|10337.8|10337.8|10337.8|0
1644232930000|2022-02-07 11:22:10|10337.51|10337.51|10337.51|10337.51|10337.51|10337.51|10337.51|10337.51|0
1644232960000|2022-02-07 11:22:40|10339.7|10339.7|10340.28|10340.28|10340.28|10340.28|10339.7|10339.7|0
1644232980000|2022-02-07 11:23:00|10342.16|10342.16|10346.34|10346.34|10346.34|10346.34|10341.52|10341.52|0
1644232990000|2022-02-07 11:23:10|10347.95|10347.95|10347.95|10347.95|10347.95|10347.95|10347.95|10347.95|0
1644233010000|2022-02-07 11:23:30|10349.04|10349.04|10349.04|10349.04|10349.04|10349.04|10349.04|10349.04|0
1644233020000|2022-02-07 11:23:40|10350.65|10350.65|10351.12|10351.12|10351.12|10351.12|10350.65|10350.65|0
1644233050000|2022-02-07 11:24:10|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|10352.25|0
1644233060000|2022-02-07 11:24:20|10351.52|10351.52|10350.07|10350.07|10351.52|10351.52|10350.07|10350.07|0
1644233120000|2022-02-07 11:25:20|10348.46|10348.46|10348.46|10348.46|10348.46|10348.46|10348.46|10348.46|0
1644233160000|2022-02-07 11:26:00|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|0
1644233180000|2022-02-07 11:26:20|10348.49|10348.49|10348.49|10348.49|10348.49|10348.49|10348.49|10348.49|0
1644233220000|2022-02-07 11:27:00|10351.7|10351.7|10351.7|10351.7|10351.7|10351.7|10351.7|10351.7|0
1644233250000|2022-02-07 11:27:30|10353.31|10353.31|10353.31|10353.31|10353.31|10353.31|10353.31|10353.31|0
1644233370000|2022-02-07 11:29:30|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|0
1644233470000|2022-02-07 11:31:10|10355.91|10355.91|10355.91|10355.91|10355.91|10355.91|10355.91|10355.91|0
1644233520000|2022-02-07 11:32:00|10358.1|10358.1|10358.1|10358.1|10358.1|10358.1|10358.1|10358.1|0
1644233730000|2022-02-07 11:35:30|10358.82|10358.82|10359.92|10359.92|10359.92|10359.92|10358.82|10358.82|0
1644233760000|2022-02-07 11:36:00|10359.34|10359.34|10359.34|10359.34|10359.34|10359.34|10359.34|10359.34|0
1644233870000|2022-02-07 11:37:50|10358.24|10358.24|10358.24|10358.24|10358.24|10358.24|10358.24|10358.24|0
1644233890000|2022-02-07 11:38:10|10358.71|10358.71|10358.71|10358.71|10358.71|10358.71|10358.71|10358.71|0
1644233920000|2022-02-07 11:38:40|10357.99|10357.99|10357.26|10357.26|10357.99|10357.99|10357.26|10357.26|0
1644233950000|2022-02-07 11:39:10|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|0
1644233980000|2022-02-07 11:39:40|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|0
1644234000000|2022-02-07 11:40:00|10351.34|10351.34|10351.34|10351.34|10351.34|10351.34|10351.34|10351.34|0
1644234060000|2022-02-07 11:41:00|10350.4|10350.4|10350.4|10350.4|10350.4|10350.4|10350.4|10350.4|0
1644234130000|2022-02-07 11:42:10|10353.62|10353.62|10352.01|10352.01|10353.62|10353.62|10352.01|10352.01|0
1644234140000|2022-02-07 11:42:20|10352.48|10352.48|10352.48|10352.48|10352.48|10352.48|10352.48|10352.48|0
1644234180000|2022-02-07 11:43:00|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|10352.01|0
1644234310000|2022-02-07 11:45:10|10352.48|10352.48|10352.48|10352.48|10352.48|10352.48|10352.48|10352.48|0
1644234360000|2022-02-07 11:46:00|10352.95|10352.95|10352.95|10352.95|10352.95|10352.95|10352.95|10352.95|0
1644234450000|2022-02-07 11:47:30|10351.34|10351.34|10351.34|10351.34|10351.34|10351.34|10351.34|10351.34|0
1644234500000|2022-02-07 11:48:20|10349.73|10349.73|10349.73|10349.73|10349.73|10349.73|10349.73|10349.73|0
1644234600000|2022-02-07 11:50:00|10348.28|10348.28|10348.28|10348.28|10348.28|10348.28|10348.28|10348.28|0
1644234630000|2022-02-07 11:50:30|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|10349.15|0
1644234640000|2022-02-07 11:50:40|10350.02|10350.02|10350.02|10350.02|10350.02|10350.02|10350.02|10350.02|0
1644234760000|2022-02-07 11:52:40|10350.74|10350.74|10351.84|10351.84|10351.84|10351.84|10350.74|10350.74|0
1644234800000|2022-02-07 11:53:20|10352.57|10352.57|10352.57|10352.57|10352.57|10352.57|10352.57|10352.57|0
1644234960000|2022-02-07 11:56:00|10353.15|10353.15|10353.15|10353.15|10353.15|10353.15|10353.15|10353.15|0
1644235010000|2022-02-07 11:56:50|10355.34|10355.34|10355.34|10355.34|10355.34|10355.34|10355.34|10355.34|0
1644235110000|2022-02-07 11:58:30|10354.87|10354.87|10354.87|10354.87|10354.87|10354.87|10354.87|10354.87|0
1644235150000|2022-02-07 11:59:10|10357.06|10357.06|10357.06|10357.06|10357.06|10357.06|10357.06|10357.06|0
1644235200000|2022-02-07 12:00:00|10357.35|10357.35|10357.35|10357.35|10357.35|10357.35|10357.35|10357.35|0
1644235220000|2022-02-07 12:00:20|10356.88|10356.88|10354.69|10354.69|10356.88|10356.88|10354.69|10354.69|0
1644235270000|2022-02-07 12:01:10|10356.3|10356.3|10356.77|10356.77|10356.77|10356.77|10356.3|10356.3|0
1644235320000|2022-02-07 12:02:00|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|0
1644235380000|2022-02-07 12:03:00|10354.06|10354.06|10354.06|10354.06|10354.06|10354.06|10354.06|10354.06|0
1644235470000|2022-02-07 12:04:30|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|0
1644235520000|2022-02-07 12:05:20|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|0
1644235530000|2022-02-07 12:05:30|10357.24|10357.24|10357.24|10357.24|10357.24|10357.24|10357.24|10357.24|0
1644235540000|2022-02-07 12:05:40|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|0
1644235560000|2022-02-07 12:06:00|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|0
1644235650000|2022-02-07 12:07:30|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|0
1644235680000|2022-02-07 12:08:00|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|10355.16|0
1644235780000|2022-02-07 12:09:40|10356.25|10356.25|10356.25|10356.25|10356.25|10356.25|10356.25|10356.25|0
1644235840000|2022-02-07 12:10:40|10357.86|10357.86|10357.86|10357.86|10357.86|10357.86|10357.86|10357.86|0
1644235860000|2022-02-07 12:11:00|10359.27|10359.27|10359.27|10359.27|10359.27|10359.27|10359.27|10359.27|0
1644235930000|2022-02-07 12:12:10|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|0
1644235980000|2022-02-07 12:13:00|10358.53|10358.53|10358.53|10358.53|10358.53|10358.53|10358.53|10358.53|0
1644236010000|2022-02-07 12:13:30|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|0
1644236090000|2022-02-07 12:14:50|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|0
1644236110000|2022-02-07 12:15:10|10363.31|10363.31|10363.31|10363.31|10363.31|10363.31|10363.31|10363.31|0
1644236190000|2022-02-07 12:16:30|10362.59|10362.59|10362.59|10362.59|10362.59|10362.59|10362.59|10362.59|0
1644236210000|2022-02-07 12:16:50|10364.47|10364.47|10364.47|10364.47|10364.47|10364.47|10364.47|10364.47|0
1644236260000|2022-02-07 12:17:40|10367.68|10367.68|10366.07|10366.07|10367.68|10367.68|10366.07|10366.07|0
1644236280000|2022-02-07 12:18:00|10367.17|10367.17|10367.17|10367.17|10367.17|10367.17|10367.17|10367.17|0
1644236300000|2022-02-07 12:18:20|10367.64|10367.64|10367.64|10367.64|10367.64|10367.64|10367.64|10367.64|0
1644236340000|2022-02-07 12:19:00|10370.86|10370.86|10370.86|10370.86|10370.86|10370.86|10370.86|10370.86|0
1644236360000|2022-02-07 12:19:20|10371.95|10371.95|10371.95|10371.95|10371.95|10371.95|10371.95|10371.95|0
1644236390000|2022-02-07 12:19:50|10370.86|10370.86|10370.86|10370.86|10370.86|10370.86|10370.86|10370.86|0
1644236530000|2022-02-07 12:22:10|10370.39|10370.39|10370.39|10370.39|10370.39|10370.39|10370.39|10370.39|0
1644236540000|2022-02-07 12:22:20|10368.78|10368.78|10367.17|10367.17|10368.78|10368.78|10367.17|10367.17|0
1644236580000|2022-02-07 12:23:00|10366.59|10366.59|10366.59|10366.59|10366.59|10366.59|10366.59|10366.59|0
1644236600000|2022-02-07 12:23:20|10365.49|10365.49|10365.49|10365.49|10365.49|10365.49|10365.49|10365.49|0
1644236650000|2022-02-07 12:24:10|10365.02|10365.02|10365.02|10365.02|10365.02|10365.02|10365.02|10365.02|0
1644236680000|2022-02-07 12:24:40|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|10364.55|0
1644236700000|2022-02-07 12:25:00|10362.95|10362.95|10362.48|10362.48|10362.95|10362.95|10362.48|10362.48|0
1644236710000|2022-02-07 12:25:10|10361.61|10361.61|10361.61|10361.61|10361.61|10361.61|10361.61|10361.61|0
1644236720000|2022-02-07 12:25:20|10360|10360|10360|10360|10360|10360|10360|10360|0
1644236740000|2022-02-07 12:25:40|10358.39|10358.39|10358.39|10358.39|10358.39|10358.39|10358.39|10358.39|0
1644236770000|2022-02-07 12:26:10|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|0
1644236860000|2022-02-07 12:27:40|10357.22|10357.22|10357.22|10357.22|10357.22|10357.22|10357.22|10357.22|0
1644236880000|2022-02-07 12:28:00|10356.75|10356.75|10356.75|10356.75|10356.75|10356.75|10356.75|10356.75|0
1644236920000|2022-02-07 12:28:40|10357.48|10357.48|10357.48|10357.48|10357.48|10357.48|10357.48|10357.48|0
1644237010000|2022-02-07 12:30:10|10355.87|10355.87|10354.78|10354.78|10355.87|10355.87|10354.78|10354.78|0
1644237030000|2022-02-07 12:30:30|10355.07|10355.07|10355.07|10355.07|10355.07|10355.07|10355.07|10355.07|0
1644237060000|2022-02-07 12:31:00|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|0
1644237140000|2022-02-07 12:32:20|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|10353.03|0
1644237190000|2022-02-07 12:33:10|10351.63|10351.63|10350.49|10350.49|10351.63|10351.63|10350.02|10350.02|0
1644237310000|2022-02-07 12:35:10|10350.02|10350.02|10350.02|10350.02|10350.02|10350.02|10350.02|10350.02|0
1644237360000|2022-02-07 12:36:00|10348.41|10348.41|10348.41|10348.41|10348.41|10348.41|10348.41|10348.41|0
1644237370000|2022-02-07 12:36:10|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|0
1644237380000|2022-02-07 12:36:20|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|0
1644237430000|2022-02-07 12:37:10|10350.43|10350.43|10350.43|10350.43|10350.43|10350.43|10350.43|10350.43|0
1644237480000|2022-02-07 12:38:00|10352.03|10352.03|10350.43|10350.43|10352.03|10352.03|10350.43|10350.43|0
1644237520000|2022-02-07 12:38:40|10348.82|10348.82|10348.24|10348.24|10348.82|10348.82|10348.24|10348.24|0
1644237530000|2022-02-07 12:38:50|10348.97|10348.97|10348.97|10348.97|10348.97|10348.97|10348.97|10348.97|0
1644237540000|2022-02-07 12:39:00|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|0
1644237560000|2022-02-07 12:39:20|10346.78|10346.78|10346.78|10346.78|10346.78|10346.78|10346.78|10346.78|0
1644237600000|2022-02-07 12:40:00|10345.17|10345.17|10345.17|10345.17|10345.17|10345.17|10345.17|10345.17|0
1644237640000|2022-02-07 12:40:40|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|10347.36|0
1644237670000|2022-02-07 12:41:10|10348.3|10348.3|10347.83|10347.83|10348.3|10348.3|10347.83|10347.83|0
1644237680000|2022-02-07 12:41:20|10348.77|10348.77|10348.77|10348.77|10348.77|10348.77|10348.77|10348.77|0
1644237760000|2022-02-07 12:42:40|10347.67|10347.67|10347.05|10347.05|10347.67|10347.67|10345.64|10345.64|0
1644237850000|2022-02-07 12:44:10|10345.85|10345.85|10345.25|10345.25|10345.85|10345.85|10345.25|10345.25|0
1644237890000|2022-02-07 12:44:50|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|0
1644237900000|2022-02-07 12:45:00|10348.31|10348.31|10348.31|10348.31|10348.31|10348.31|10348.31|10348.31|0
1644237930000|2022-02-07 12:45:30|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|0
1644237950000|2022-02-07 12:45:50|10348.18|10348.18|10348.18|10348.18|10348.18|10348.18|10348.18|10348.18|0
1644237960000|2022-02-07 12:46:00|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|0
1644238010000|2022-02-07 12:46:50|10349.72|10349.72|10349.72|10349.72|10349.72|10349.72|10349.72|10349.72|0
1644238020000|2022-02-07 12:47:00|10350.81|10350.81|10350.81|10350.81|10350.81|10350.81|10350.81|10350.81|0
1644238070000|2022-02-07 12:47:50|10350.09|10350.09|10348.46|10348.46|10350.09|10350.09|10347.73|10347.73|0
1644238140000|2022-02-07 12:49:00|10347.73|10347.73|10347.73|10347.73|10347.73|10347.73|10347.73|10347.73|0
1644238260000|2022-02-07 12:51:00|10347.26|10347.26|10347.26|10347.26|10347.26|10347.26|10347.26|10347.26|0
1644238300000|2022-02-07 12:51:40|10346.66|10346.66|10344.47|10344.47|10346.66|10346.66|10344.47|10344.47|0
1644238310000|2022-02-07 12:51:50|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|0
1644238340000|2022-02-07 12:52:20|10347.69|10347.69|10347.69|10347.69|10347.69|10347.69|10347.69|10347.69|0
1644238370000|2022-02-07 12:52:50|10348.41|10348.41|10349.82|10349.82|10349.82|10349.82|10348.41|10348.41|0
1644238380000|2022-02-07 12:53:00|10349.35|10349.35|10349.35|10349.35|10349.35|10349.35|10349.35|10349.35|0
1644238450000|2022-02-07 12:54:10|10350.48|10350.48|10350.48|10350.48|10350.48|10350.48|10350.48|10350.48|0
1644238490000|2022-02-07 12:54:50|10351.21|10351.21|10351.21|10351.21|10351.21|10351.21|10351.21|10351.21|0
1644238510000|2022-02-07 12:55:10|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|0
1644238540000|2022-02-07 12:55:40|10355.01|10355.01|10355.01|10355.01|10355.01|10355.01|10355.01|10355.01|0
1644238650000|2022-02-07 12:57:30|10356.61|10356.61|10356.61|10356.61|10356.61|10356.61|10356.61|10356.61|0
1644238680000|2022-02-07 12:58:00|10355.01|10355.01|10355.01|10355.01|10355.01|10355.01|10355.01|10355.01|0
1644238740000|2022-02-07 12:59:00|10353.55|10353.55|10353.55|10353.55|10353.55|10353.55|10353.55|10353.55|0
1644238800000|2022-02-07 13:00:00|10350.33|10350.33|10348.93|10348.93|10350.33|10350.33|10348.93|10348.93|0
1644238810000|2022-02-07 13:00:10|10348.64|10348.64|10348.64|10348.64|10348.64|10348.64|10348.64|10348.64|0
1644238870000|2022-02-07 13:01:10|10349.1|10349.1|10349.1|10349.1|10349.1|10349.1|10349.1|10349.1|0
1644238900000|2022-02-07 13:01:40|10349.83|10349.83|10350.3|10350.3|10350.3|10350.3|10349.83|10349.83|0
1644238980000|2022-02-07 13:03:00|10352.33|10352.33|10352.33|10352.33|10352.33|10352.33|10352.33|10352.33|0
1644239070000|2022-02-07 13:04:30|10355.55|10355.55|10357.89|10357.89|10357.89|10357.89|10355.55|10355.55|0
1644239110000|2022-02-07 13:05:10|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|0
1644239130000|2022-02-07 13:05:30|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|0
1644239160000|2022-02-07 13:06:00|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|0
1644239260000|2022-02-07 13:07:40|10363|10363|10363.29|10363.29|10363.29|10363.29|10363|10363|0
1644239280000|2022-02-07 13:08:00|10364.9|10364.9|10372.38|10372.38|10372.38|10372.38|10364.9|10364.9|0
1644239290000|2022-02-07 13:08:10|10372.98|10372.98|10372.98|10372.98|10372.98|10372.98|10372.98|10372.98|0
1644239300000|2022-02-07 13:08:20|10374.1|10374.1|10375.23|10375.23|10375.23|10375.23|10374.1|10374.1|0
1644239330000|2022-02-07 13:08:50|10375.96|10375.96|10375.96|10375.96|10375.96|10375.96|10375.96|10375.96|0
1644239380000|2022-02-07 13:09:40|10374.35|10374.35|10372.74|10372.74|10374.35|10374.35|10372.74|10372.74|0
1644239410000|2022-02-07 13:10:10|10369.53|10369.53|10367.19|10367.19|10369.53|10369.53|10367.19|10367.19|0
1644239430000|2022-02-07 13:10:30|10366.09|10366.09|10366.09|10366.09|10366.09|10366.09|10366.09|10366.09|0
1644239460000|2022-02-07 13:11:00|10366.74|10366.74|10367.38|10367.38|10367.38|10367.38|10366.74|10366.74|0
1644239470000|2022-02-07 13:11:10|10365.5|10365.5|10365.5|10365.5|10365.5|10365.5|10365.5|10365.5|0
1644239490000|2022-02-07 13:11:30|10367.11|10367.11|10367.11|10367.11|10367.11|10367.11|10367.11|10367.11|0
1644239610000|2022-02-07 13:13:30|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|0
1644239700000|2022-02-07 13:15:00|10368.52|10368.52|10368.52|10368.52|10368.52|10368.52|10368.52|10368.52|0
1644239800000|2022-02-07 13:16:40|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|10367.58|0
1644239860000|2022-02-07 13:17:40|10366.12|10366.12|10366.12|10366.12|10366.12|10366.12|10366.12|10366.12|0
1644239930000|2022-02-07 13:18:50|10366.85|10366.85|10366.85|10366.85|10366.85|10366.85|10366.85|10366.85|0
1644240060000|2022-02-07 13:21:00|10370.07|10370.07|10370.54|10370.54|10370.54|10370.54|10370.07|10370.07|0
1644240070000|2022-02-07 13:21:10|10373.75|10373.75|10373.75|10373.75|10373.75|10373.75|10373.75|10373.75|0
1644240100000|2022-02-07 13:21:40|10374.85|10374.85|10374.85|10374.85|10374.85|10374.85|10374.85|10374.85|0
1644240140000|2022-02-07 13:22:20|10373.24|10373.24|10373.24|10373.24|10373.24|10373.24|10373.24|10373.24|0
1644240190000|2022-02-07 13:23:10|10373.97|10373.97|10374.69|10374.69|10374.69|10374.69|10373.97|10373.97|0
1644240200000|2022-02-07 13:23:20|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|0
1644240210000|2022-02-07 13:23:30|10374.69|10374.69|10374.69|10374.69|10374.69|10374.69|10374.69|10374.69|0
1644240240000|2022-02-07 13:24:00|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|0
1644240250000|2022-02-07 13:24:10|10369.44|10369.44|10369.44|10369.44|10369.44|10369.44|10369.44|10369.44|0
1644240380000|2022-02-07 13:26:20|10369.15|10369.15|10369.15|10369.15|10369.15|10369.15|10369.15|10369.15|0
1644240420000|2022-02-07 13:27:00|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|0
1644240460000|2022-02-07 13:27:40|10369.15|10369.15|10369.15|10369.15|10369.15|10369.15|10369.15|10369.15|0
1644240530000|2022-02-07 13:28:50|10369.62|10369.62|10370.09|10370.09|10370.09|10370.09|10369.62|10369.62|0
1644240540000|2022-02-07 13:29:00|10369|10369|10369|10369|10369|10369|10369|10369|0
1644240550000|2022-02-07 13:29:10|10368.27|10368.27|10368.27|10368.27|10368.27|10368.27|10368.27|10368.27|0
1644240560000|2022-02-07 13:29:20|10366.66|10366.66|10366.66|10366.66|10366.66|10366.66|10366.66|10366.66|0
1644240570000|2022-02-07 13:29:30|10365.93|10365.93|10365.93|10365.93|10365.93|10365.93|10365.93|10365.93|0
1644240590000|2022-02-07 13:29:50|10365.21|10365.21|10364.48|10364.48|10365.21|10365.21|10364.48|10364.48|0
1644240600000|2022-02-07 13:30:00|10363.35|10363.35|10362.26|10362.26|10363.35|10363.35|10362.26|10362.26|0
1644240620000|2022-02-07 13:30:20|10361.32|10361.32|10360.85|10360.85|10361.32|10361.32|10360.85|10360.85|0
1644240650000|2022-02-07 13:30:50|10359.39|10359.39|10359.39|10359.39|10359.39|10359.39|10359.39|10359.39|0
1644240700000|2022-02-07 13:31:40|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|0
1644240710000|2022-02-07 13:31:50|10357|10357|10353.65|10353.65|10357|10357|10353.65|10353.65|0
1644240750000|2022-02-07 13:32:30|10352.78|10352.78|10353.94|10353.94|10353.94|10353.94|10352.78|10352.78|0
1644240760000|2022-02-07 13:32:40|10354.23|10354.23|10354.23|10354.23|10354.23|10354.23|10354.23|10354.23|0
1644240770000|2022-02-07 13:32:50|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|0
1644240780000|2022-02-07 13:33:00|10351.46|10351.46|10351.46|10351.46|10351.46|10351.46|10351.46|10351.46|0
1644240800000|2022-02-07 13:33:20|10350.73|10350.73|10350.73|10350.73|10350.73|10350.73|10350.73|10350.73|0
1644240840000|2022-02-07 13:34:00|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|0
1644240900000|2022-02-07 13:35:00|10347.51|10347.51|10346.57|10346.57|10347.51|10347.51|10346.57|10346.57|0
1644240910000|2022-02-07 13:35:10|10344.97|10344.97|10344.97|10344.97|10344.97|10344.97|10344.97|10344.97|0
1644241110000|2022-02-07 13:38:30|10346.57|10346.57|10348.18|10348.18|10348.18|10348.18|10346.57|10346.57|0
1644241170000|2022-02-07 13:39:30|10347.71|10347.71|10347.71|10347.71|10347.71|10347.71|10347.71|10347.71|0
1644241240000|2022-02-07 13:40:40|10350.53|10350.53|10349.59|10349.59|10350.53|10350.53|10349.59|10349.59|0
1644241250000|2022-02-07 13:40:50|10350.53|10350.53|10350.53|10350.53|10350.53|10350.53|10350.53|10350.53|0
1644241280000|2022-02-07 13:41:20|10350.06|10350.06|10349.59|10349.59|10350.06|10350.06|10349.59|10349.59|0
1644241300000|2022-02-07 13:41:40|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|0
1644241310000|2022-02-07 13:41:50|10350.22|10350.22|10350.22|10350.22|10350.22|10350.22|10350.22|10350.22|0
1644241360000|2022-02-07 13:42:40|10350.51|10350.51|10350.51|10350.51|10350.51|10350.51|10350.51|10350.51|0
1644241450000|2022-02-07 13:44:10|10350.04|10350.04|10350.04|10350.04|10350.04|10350.04|10350.04|10350.04|0
1644241480000|2022-02-07 13:44:40|10351.65|10351.65|10353.72|10353.72|10353.72|10353.72|10351.65|10351.65|0
1644241490000|2022-02-07 13:44:50|10352.12|10352.12|10352.12|10352.12|10352.12|10352.12|10352.12|10352.12|0
1644241500000|2022-02-07 13:45:00|10348.9|10348.9|10348.9|10348.9|10348.9|10348.9|10348.9|10348.9|0
1644241510000|2022-02-07 13:45:10|10347.96|10347.96|10347.49|10347.49|10347.96|10347.96|10347.49|10347.49|0
1644241520000|2022-02-07 13:45:20|10346.76|10346.76|10346.76|10346.76|10346.76|10346.76|10346.76|10346.76|0
1644241560000|2022-02-07 13:46:00|10348.37|10348.37|10349.98|10349.98|10349.98|10349.98|10348.37|10348.37|0
1644241590000|2022-02-07 13:46:30|10350.27|10350.27|10350.56|10350.56|10350.56|10350.56|10350.27|10350.27|0
1644241610000|2022-02-07 13:46:50|10350.85|10350.85|10350.85|10350.85|10350.85|10350.85|10350.85|10350.85|0
1644241620000|2022-02-07 13:47:00|10351.14|10351.14|10351.14|10351.14|10351.14|10351.14|10351.14|10351.14|0
1644241640000|2022-02-07 13:47:20|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|0
1644241710000|2022-02-07 13:48:30|10352.02|10352.02|10352.02|10352.02|10352.02|10352.02|10352.02|10352.02|0
1644241720000|2022-02-07 13:48:40|10353.12|10353.12|10350.93|10350.93|10353.12|10353.12|10350.93|10350.93|0
1644241740000|2022-02-07 13:49:00|10353.12|10353.12|10353.12|10353.12|10353.12|10353.12|10352.02|10352.02|0
1644241800000|2022-02-07 13:50:00|10351.51|10351.51|10351.51|10351.51|10351.51|10351.51|10351.51|10351.51|0
1644241840000|2022-02-07 13:50:40|10352.45|10352.45|10352.92|10352.92|10352.92|10352.92|10352.45|10352.45|0
1644241890000|2022-02-07 13:51:30|10352.45|10352.45|10352.45|10352.45|10352.45|10352.45|10352.45|10352.45|0
1644241920000|2022-02-07 13:52:00|10353.9|10353.9|10353.9|10353.9|10353.9|10353.9|10353.9|10353.9|0
1644242000000|2022-02-07 13:53:20|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|10352.81|0
1644242040000|2022-02-07 13:54:00|10351.68|10351.68|10351.68|10351.68|10351.68|10351.68|10351.68|10351.68|0
1644242090000|2022-02-07 13:54:50|10352.78|10352.78|10352.78|10352.78|10352.78|10352.78|10352.78|10352.78|0
1644242100000|2022-02-07 13:55:00|10353.87|10353.87|10353.87|10353.87|10353.87|10353.87|10353.87|10353.87|0
1644242120000|2022-02-07 13:55:20|10354.97|10354.97|10354.97|10354.97|10354.97|10354.97|10354.97|10354.97|0
1644242130000|2022-02-07 13:55:30|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|0
1644242140000|2022-02-07 13:55:40|10354.97|10354.97|10354.97|10354.97|10354.97|10354.97|10354.97|10354.97|0
1644242160000|2022-02-07 13:56:00|10354.03|10354.03|10354.03|10354.03|10354.03|10354.03|10354.03|10354.03|0
1644242200000|2022-02-07 13:56:40|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|0
1644242290000|2022-02-07 13:58:10|10355.69|10355.69|10355.22|10355.22|10355.69|10355.69|10355.22|10355.22|0
1644242300000|2022-02-07 13:58:20|10356.83|10356.83|10356.83|10356.83|10356.83|10356.83|10356.83|10356.83|0
1644242320000|2022-02-07 13:58:40|10355.74|10355.74|10355.74|10355.74|10355.74|10355.74|10355.74|10355.74|0
1644242340000|2022-02-07 13:59:00|10354.13|10354.13|10352.52|10352.52|10354.13|10354.13|10352.52|10352.52|0
1644242360000|2022-02-07 13:59:20|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|0
1644242380000|2022-02-07 13:59:40|10354.86|10354.86|10352.67|10352.67|10354.86|10354.86|10352.67|10352.67|0
1644242420000|2022-02-07 14:00:20|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|0
1644242470000|2022-02-07 14:01:10|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|0
1644242480000|2022-02-07 14:01:20|10357.52|10357.52|10358.61|10358.61|10358.61|10358.61|10357.52|10357.52|0
1644242500000|2022-02-07 14:01:40|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|0
1644242510000|2022-02-07 14:01:50|10360.8|10360.8|10360.8|10360.8|10360.8|10360.8|10359.71|10359.71|0
1644242520000|2022-02-07 14:02:00|10359.71|10359.71|10360.8|10360.8|10360.8|10360.8|10359.71|10359.71|0
1644242550000|2022-02-07 14:02:30|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|10359.71|0
1644242600000|2022-02-07 14:03:20|10358.3|10358.3|10357.83|10357.83|10358.3|10358.3|10357.83|10357.83|0
1644242620000|2022-02-07 14:03:40|10359.44|10359.44|10361.14|10361.14|10361.14|10361.14|10359.44|10359.44|0
1644242650000|2022-02-07 14:04:10|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|0
1644242670000|2022-02-07 14:04:30|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|0
1644242680000|2022-02-07 14:04:40|10362.88|10362.88|10363.61|10363.61|10363.61|10363.61|10362.88|10362.88|0
1644242740000|2022-02-07 14:05:40|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|0
1644242760000|2022-02-07 14:06:00|10361.93|10361.93|10361.21|10361.21|10361.93|10361.93|10361.21|10361.21|0
1644242790000|2022-02-07 14:06:30|10360.11|10360.11|10360.11|10360.11|10360.11|10360.11|10360.11|10360.11|0
1644242800000|2022-02-07 14:06:40|10360.58|10360.58|10360.58|10360.58|10360.58|10360.58|10360.58|10360.58|0
1644242850000|2022-02-07 14:07:30|10362.19|10362.19|10363.13|10363.13|10363.13|10363.13|10361.52|10361.52|0
1644242880000|2022-02-07 14:08:00|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|10363.71|0
1644242970000|2022-02-07 14:09:30|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|0
1644242980000|2022-02-07 14:09:40|10368.09|10368.09|10368.56|10368.56|10368.56|10368.56|10368.09|10368.09|0
1644242990000|2022-02-07 14:09:50|10370.01|10370.01|10371.11|10371.11|10371.11|10371.11|10370.01|10370.01|0
1644243050000|2022-02-07 14:10:50|10370.17|10370.17|10370.17|10370.17|10370.17|10370.17|10370.17|10370.17|0
1644243120000|2022-02-07 14:12:00|10367.98|10367.98|10366.88|10366.88|10367.98|10367.98|10366.88|10366.88|0
1644243130000|2022-02-07 14:12:10|10369.07|10369.07|10370.17|10370.17|10370.17|10370.17|10369.07|10369.07|0
1644243140000|2022-02-07 14:12:20|10371.26|10371.26|10371.26|10371.26|10371.26|10371.26|10371.26|10371.26|0
1644243150000|2022-02-07 14:12:30|10372.36|10372.36|10372.36|10372.36|10372.36|10372.36|10372.36|10372.36|0
1644243160000|2022-02-07 14:12:40|10373.77|10373.77|10373.77|10373.77|10373.77|10373.77|10373.77|10373.77|0
1644243180000|2022-02-07 14:13:00|10372.67|10372.67|10372.67|10372.67|10372.67|10372.67|10372.67|10372.67|0
1644243190000|2022-02-07 14:13:10|10372.09|10372.09|10373.83|10373.83|10373.83|10373.83|10372.09|10372.09|0
1644243210000|2022-02-07 14:13:30|10375.44|10375.44|10373.83|10373.83|10375.44|10375.44|10373.83|10373.83|0
1644243220000|2022-02-07 14:13:40|10374.93|10374.93|10374.93|10374.93|10374.93|10374.93|10374.93|10374.93|0
1644243230000|2022-02-07 14:13:50|10373.83|10373.83|10374.93|10374.93|10374.93|10374.93|10373.83|10373.83|0
1644243240000|2022-02-07 14:14:00|10376.02|10376.02|10374.56|10374.56|10376.02|10376.02|10373.83|10373.83|0
1644243250000|2022-02-07 14:14:10|10376.75|10376.75|10377.85|10377.85|10377.85|10377.85|10376.75|10376.75|0
1644243270000|2022-02-07 14:14:30|10377.25|10377.25|10376.05|10376.05|10377.25|10377.25|10376.05|10376.05|0
1644243290000|2022-02-07 14:14:50|10375.58|10375.58|10375.58|10375.58|10375.58|10375.58|10375.58|10375.58|0
1644243300000|2022-02-07 14:15:00|10373.39|10373.39|10367.6|10367.6|10373.39|10373.39|10367.6|10367.6|0
1644243310000|2022-02-07 14:15:10|10365.99|10365.99|10367.05|10367.05|10367.08|10367.08|10364.86|10364.86|0
1644243320000|2022-02-07 14:15:20|10368.15|10368.15|10368.15|10368.15|10368.15|10368.15|10368.15|10368.15|0
1644243330000|2022-02-07 14:15:30|10369.24|10369.24|10369.24|10369.24|10369.24|10369.24|10367.05|10367.05|0
1644243340000|2022-02-07 14:15:40|10368.15|10368.15|10369.24|10369.24|10369.24|10369.24|10368.15|10368.15|0
1644243350000|2022-02-07 14:15:50|10368.77|10368.77|10369.06|10369.06|10369.06|10369.06|10368.77|10368.77|0
1644243360000|2022-02-07 14:16:00|10367.97|10367.97|10366.87|10366.87|10367.97|10367.97|10366.87|10366.87|0
1644243380000|2022-02-07 14:16:20|10365.26|10365.26|10362.93|10362.93|10365.26|10365.26|10362.93|10362.93|0
1644243440000|2022-02-07 14:17:20|10364.54|10364.54|10364.54|10364.54|10364.54|10364.54|10364.54|10364.54|0
1644243460000|2022-02-07 14:17:40|10360.16|10360.16|10360.16|10360.16|10360.16|10360.16|10360.16|10360.16|0
1644243470000|2022-02-07 14:17:50|10360.88|10360.88|10360.88|10360.88|10360.88|10360.88|10360.88|10360.88|0
1644243530000|2022-02-07 14:18:50|10362.08|10362.08|10362.08|10362.08|10362.08|10362.08|10362.08|10362.08|0
1644243540000|2022-02-07 14:19:00|10360.48|10360.48|10360.48|10360.48|10360.48|10360.48|10360.48|10360.48|0
1644243590000|2022-02-07 14:19:50|10359.88|10359.88|10359.88|10359.88|10359.88|10359.88|10359.88|10359.88|0
1644243670000|2022-02-07 14:21:10|10361.48|10361.48|10361.48|10361.48|10361.48|10361.48|10361.48|10361.48|0
1644243690000|2022-02-07 14:21:30|10360.39|10360.39|10360.39|10360.39|10360.39|10360.39|10360.39|10360.39|0
1644243730000|2022-02-07 14:22:10|10361.03|10361.03|10362.31|10362.31|10362.31|10362.31|10361.03|10361.03|0
1644243750000|2022-02-07 14:22:30|10361.11|10361.11|10361.11|10361.11|10361.11|10361.11|10361.11|10361.11|0
1644243790000|2022-02-07 14:23:10|10360.17|10360.17|10361.11|10361.11|10361.11|10361.11|10360.17|10360.17|0
1644243850000|2022-02-07 14:24:10|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|0
1644243880000|2022-02-07 14:24:40|10365.49|10365.49|10365.49|10365.49|10365.49|10365.49|10365.49|10365.49|0
1644243900000|2022-02-07 14:25:00|10364.37|10364.37|10363.27|10363.27|10364.37|10364.37|10363.27|10363.27|0
1644243940000|2022-02-07 14:25:40|10364.88|10364.88|10364.88|10364.88|10364.88|10364.88|10364.88|10364.88|0
1644243970000|2022-02-07 14:26:10|10365.61|10365.61|10365.61|10365.61|10365.61|10365.61|10365.61|10365.61|0
1644243990000|2022-02-07 14:26:30|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|0
1644244030000|2022-02-07 14:27:10|10366.81|10366.81|10366.81|10366.81|10366.81|10366.81|10366.81|10366.81|0
1644244060000|2022-02-07 14:27:40|10365.87|10365.87|10365.87|10365.87|10365.87|10365.87|10365.87|10365.87|0
1644244070000|2022-02-07 14:27:50|10366.16|10366.16|10365.87|10365.87|10366.16|10366.16|10365.87|10365.87|0
1644244150000|2022-02-07 14:29:10|10364.77|10364.77|10364.17|10364.17|10365.87|10365.87|10364.17|10364.17|0
1644244200000|2022-02-07 14:30:00|10364.64|10364.64|10366.35|10366.35|10366.35|10366.35|10364.64|10364.64|0
1644244210000|2022-02-07 14:30:10|10365.41|10365.41|10364.83|10364.83|10365.41|10365.41|10364.83|10364.83|0
1644244220000|2022-02-07 14:30:20|10364.1|10364.1|10362.65|10362.65|10364.1|10364.1|10362.65|10362.65|0
1644244250000|2022-02-07 14:30:50|10359.43|10359.43|10356.88|10356.88|10359.43|10359.43|10356.88|10356.88|0
1644244260000|2022-02-07 14:31:00|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|0
1644244270000|2022-02-07 14:31:10|10355.87|10355.87|10355.27|10355.27|10356.47|10356.47|10355.27|10355.27|0
1644244280000|2022-02-07 14:31:20|10353.67|10353.67|10353.67|10353.67|10353.67|10353.67|10353.67|10353.67|0
1644244290000|2022-02-07 14:31:30|10355.27|10355.27|10357.07|10357.07|10357.8|10357.8|10355.27|10355.27|0
1644244330000|2022-02-07 14:32:10|10357.36|10357.36|10358.23|10358.23|10358.23|10358.23|10357.36|10357.36|0
1644244350000|2022-02-07 14:32:30|10360.78|10360.78|10363.12|10363.12|10363.12|10363.12|10360.78|10360.78|0
1644244370000|2022-02-07 14:32:50|10361.51|10361.51|10362.45|10362.45|10362.45|10362.45|10361.51|10361.51|0
1644244380000|2022-02-07 14:33:00|10364.64|10364.64|10365.11|10365.11|10365.11|10365.11|10364.64|10364.64|0
1644244390000|2022-02-07 14:33:10|10364.01|10364.01|10364.01|10364.01|10364.01|10364.01|10364.01|10364.01|0
1644244410000|2022-02-07 14:33:30|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|0
1644244420000|2022-02-07 14:33:40|10361.04|10361.04|10361.04|10361.04|10361.04|10361.04|10361.04|10361.04|0
1644244450000|2022-02-07 14:34:10|10364.26|10364.26|10365.38|10365.38|10365.38|10365.38|10364.26|10364.26|0
1644244460000|2022-02-07 14:34:20|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|0
1644244470000|2022-02-07 14:34:30|10365.38|10365.38|10365.09|10365.09|10365.38|10365.38|10365.09|10365.09|0
1644244490000|2022-02-07 14:34:50|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|0
1644244500000|2022-02-07 14:35:00|10360.74|10360.74|10360.74|10360.74|10360.74|10360.74|10360.74|10360.74|0
1644244530000|2022-02-07 14:35:30|10361.32|10361.32|10361.79|10361.79|10361.79|10361.79|10361.32|10361.32|0
1644244550000|2022-02-07 14:35:50|10363.4|10363.4|10364.49|10364.49|10364.49|10364.49|10363.4|10363.4|0
1644244560000|2022-02-07 14:36:00|10364.96|10364.96|10367.95|10367.95|10367.95|10367.95|10362.77|10362.77|0
1644244570000|2022-02-07 14:36:10|10369.05|10369.05|10371.91|10371.91|10373.52|10373.52|10369.05|10369.05|0
1644244580000|2022-02-07 14:36:20|10374.1|10374.1|10375.2|10375.2|10375.2|10375.2|10374.1|10374.1|0
1644244590000|2022-02-07 14:36:30|10374.1|10374.1|10376.8|10376.8|10376.8|10376.8|10374.1|10374.1|0
1644244600000|2022-02-07 14:36:40|10380.75|10380.75|10380.75|10380.75|10380.75|10380.75|10380.75|10380.75|0
1644244610000|2022-02-07 14:36:50|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|0
1644244620000|2022-02-07 14:37:00|10378.04|10378.04|10380.78|10380.78|10380.78|10380.78|10378.04|10378.04|0
1644244690000|2022-02-07 14:38:10|10379.84|10379.84|10375.15|10375.15|10379.84|10379.84|10375.15|10375.15|0
1644244700000|2022-02-07 14:38:20|10376.24|10376.24|10376.24|10376.24|10376.24|10376.24|10376.24|10376.24|0
1644244710000|2022-02-07 14:38:30|10376.84|10376.84|10376.24|10376.24|10376.84|10376.84|10376.24|10376.24|0
1644244720000|2022-02-07 14:38:40|10376.84|10376.84|10376.84|10376.84|10376.84|10376.84|10375.64|10375.64|0
1644244750000|2022-02-07 14:39:10|10378.25|10378.25|10379.34|10379.34|10379.34|10379.34|10378.25|10378.25|0
1644244790000|2022-02-07 14:39:50|10378.25|10378.25|10378.25|10378.25|10378.25|10378.25|10378.25|10378.25|0
1644244860000|2022-02-07 14:41:00|10379.86|10379.86|10379.86|10379.86|10379.86|10379.86|10379.86|10379.86|0
1644244880000|2022-02-07 14:41:20|10383.07|10383.07|10383.65|10383.65|10383.65|10383.65|10383.07|10383.07|0
1644244920000|2022-02-07 14:42:00|10384.59|10384.59|10384.59|10384.59|10384.59|10384.59|10384.59|10384.59|0
1644244940000|2022-02-07 14:42:20|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|10385.69|0
1644244960000|2022-02-07 14:42:40|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|0
1644244970000|2022-02-07 14:42:50|10387.39|10387.39|10387.39|10387.39|10387.39|10387.39|10387.39|10387.39|0
1644245000000|2022-02-07 14:43:20|10386.66|10386.66|10387.55|10387.55|10389.88|10389.88|10386.66|10386.66|0
1644245020000|2022-02-07 14:43:40|10389.01|10389.01|10389.01|10389.01|10389.01|10389.01|10389.01|10389.01|0
1644245050000|2022-02-07 14:44:10|10385.5|10385.5|10381.13|10381.13|10385.5|10385.5|10381.13|10381.13|0
1644245060000|2022-02-07 14:44:20|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|0
1644245290000|2022-02-07 14:48:10|10380.19|10380.19|10380.19|10380.19|10380.19|10380.19|10380.19|10380.19|0
1644245300000|2022-02-07 14:48:20|10378|10378|10377.71|10377.71|10378|10378|10377.71|10377.71|0
1644245360000|2022-02-07 14:49:20|10377.24|10377.24|10375.92|10375.92|10377.24|10377.24|10375.92|10375.92|0
1644245390000|2022-02-07 14:49:50|10378.47|10378.47|10378.47|10378.47|10378.47|10378.47|10378.47|10378.47|0
1644245420000|2022-02-07 14:50:20|10379.41|10379.41|10379.88|10379.88|10379.88|10379.88|10379.41|10379.41|0
1644245440000|2022-02-07 14:50:40|10381.49|10381.49|10382.36|10382.36|10382.36|10382.36|10381.49|10381.49|0
1644245460000|2022-02-07 14:51:00|10382.65|10382.65|10390.05|10390.05|10390.05|10390.05|10382.36|10382.36|0
1644245470000|2022-02-07 14:51:10|10391.93|10391.93|10393.79|10393.79|10393.79|10393.79|10391.93|10391.93|0
1644245480000|2022-02-07 14:51:20|10395.2|10395.2|10395.52|10395.52|10395.52|10395.52|10395.2|10395.2|0
1644245530000|2022-02-07 14:52:10|10398.74|10398.74|10398.74|10398.74|10398.74|10398.74|10397.13|10397.13|0
1644245540000|2022-02-07 14:52:20|10398.27|10398.27|10399.88|10399.88|10399.88|10399.88|10398.27|10398.27|0
1644245550000|2022-02-07 14:52:30|10400.35|10400.35|10400.35|10400.35|10400.35|10400.35|10400.35|10400.35|0
1644245590000|2022-02-07 14:53:10|10399.41|10399.41|10395.9|10395.9|10399.41|10399.41|10395.9|10395.9|0
1644245630000|2022-02-07 14:53:50|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|10392.69|0
1644245690000|2022-02-07 14:54:50|10394.29|10394.29|10394.29|10394.29|10394.29|10394.29|10394.29|10394.29|0
1644245700000|2022-02-07 14:55:00|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|0
1644245760000|2022-02-07 14:56:00|10396.33|10396.33|10396.33|10396.33|10396.33|10396.33|10396.33|10396.33|0
1644245850000|2022-02-07 14:57:30|10395.23|10395.23|10394.14|10394.14|10395.23|10395.23|10394.14|10394.14|0
1644245870000|2022-02-07 14:57:50|10393.2|10393.2|10392.76|10392.76|10393.49|10393.49|10392.76|10392.76|0
1644245880000|2022-02-07 14:58:00|10391.15|10391.15|10391.15|10391.15|10391.15|10391.15|10391.15|10391.15|0
1644245910000|2022-02-07 14:58:30|10392.09|10392.09|10392.09|10392.09|10392.09|10392.09|10392.09|10392.09|0
1644245950000|2022-02-07 14:59:10|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|0
1644245960000|2022-02-07 14:59:20|10394.28|10394.28|10394.18|10394.18|10395.28|10395.28|10393.09|10393.09|0
1644245980000|2022-02-07 14:59:40|10395.28|10395.28|10396.37|10396.37|10396.37|10396.37|10395.28|10395.28|0
1644245990000|2022-02-07 14:59:50|10395.28|10395.28|10397.47|10397.47|10397.47|10397.47|10395.28|10395.28|0
1644246000000|2022-02-07 15:00:00|10398.56|10398.56|10397.47|10397.47|10398.56|10398.56|10397.47|10397.47|0
1644246010000|2022-02-07 15:00:10|10398.56|10398.56|10399.66|10399.66|10399.66|10399.66|10398.56|10398.56|0
1644246020000|2022-02-07 15:00:20|10398.05|10398.05|10398.05|10398.05|10398.05|10398.05|10398.05|10398.05|0
1644246040000|2022-02-07 15:00:40|10394.54|10394.54|10392.93|10392.93|10394.54|10394.54|10392.93|10392.93|0
1644246060000|2022-02-07 15:01:00|10392.46|10392.46|10390.27|10390.27|10392.46|10392.46|10390.27|10390.27|0
1644246070000|2022-02-07 15:01:10|10389.69|10389.69|10388.89|10388.89|10389.98|10389.98|10388.89|10388.89|0
1644246080000|2022-02-07 15:01:20|10385.67|10385.67|10385.67|10385.67|10385.67|10385.67|10385.67|10385.67|0
1644246100000|2022-02-07 15:01:40|10388.89|10388.89|10392.62|10392.62|10392.62|10392.62|10388.89|10388.89|0
1644246130000|2022-02-07 15:02:10|10393.09|10393.09|10394.03|10394.03|10394.03|10394.03|10393.09|10393.09|0
1644246140000|2022-02-07 15:02:20|10392.62|10392.62|10392.62|10392.62|10392.62|10392.62|10392.62|10392.62|0
1644246170000|2022-02-07 15:02:50|10391.01|10391.01|10391.01|10391.01|10391.01|10391.01|10391.01|10391.01|0
1644246210000|2022-02-07 15:03:30|10390.54|10390.54|10390.54|10390.54|10390.54|10390.54|10390.54|10390.54|0
1644246220000|2022-02-07 15:03:40|10389.44|10389.44|10385.76|10385.76|10389.44|10389.44|10385.76|10385.76|0
1644246230000|2022-02-07 15:03:50|10382.54|10382.54|10382.54|10382.54|10382.54|10382.54|10382.54|10382.54|0
1644246250000|2022-02-07 15:04:10|10382.83|10382.83|10385.67|10385.67|10385.67|10385.67|10382.83|10382.83|0
1644246340000|2022-02-07 15:05:40|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|0
1644246350000|2022-02-07 15:05:50|10384.06|10384.06|10384.06|10384.06|10384.06|10384.06|10384.06|10384.06|0
1644246360000|2022-02-07 15:06:00|10385.16|10385.16|10386.1|10386.1|10386.1|10386.1|10385.16|10385.16|0
1644246400000|2022-02-07 15:06:40|10382.88|10382.88|10382.88|10382.88|10382.88|10382.88|10382.88|10382.88|0
1644246410000|2022-02-07 15:06:50|10383.17|10383.17|10383.17|10383.17|10383.17|10383.17|10383.17|10383.17|0
1644246420000|2022-02-07 15:07:00|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|0
1644246440000|2022-02-07 15:07:20|10386.46|10386.46|10386.46|10386.46|10386.46|10386.46|10386.46|10386.46|0
1644246450000|2022-02-07 15:07:30|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|0
1644246470000|2022-02-07 15:07:50|10386.97|10386.97|10385.36|10385.36|10386.97|10386.97|10385.36|10385.36|0
1644246510000|2022-02-07 15:08:30|10384.23|10384.23|10384.23|10384.23|10384.23|10384.23|10384.23|10384.23|0
1644246530000|2022-02-07 15:08:50|10381.98|10381.98|10381.98|10381.98|10381.98|10381.98|10381.98|10381.98|0
1644246540000|2022-02-07 15:09:00|10383.59|10383.59|10384.73|10384.73|10385.2|10385.2|10383.59|10383.59|0
1644246550000|2022-02-07 15:09:10|10384.26|10384.26|10383.97|10383.97|10384.26|10384.26|10383.97|10383.97|0
1644246560000|2022-02-07 15:09:20|10382.87|10382.87|10382.87|10382.87|10382.87|10382.87|10382.87|10382.87|0
1644246570000|2022-02-07 15:09:30|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|0
1644246600000|2022-02-07 15:10:00|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|0
1644246640000|2022-02-07 15:10:40|10386.67|10386.67|10386.67|10386.67|10386.67|10386.67|10386.67|10386.67|0
1644246680000|2022-02-07 15:11:20|10386.09|10386.09|10385.15|10385.15|10386.09|10386.09|10385.15|10385.15|0
1644246730000|2022-02-07 15:12:10|10383.74|10383.74|10383.74|10383.74|10383.74|10383.74|10383.74|10383.74|0
1644246740000|2022-02-07 15:12:20|10381.55|10381.55|10380.82|10380.82|10381.55|10381.55|10380.82|10380.82|0
1644246750000|2022-02-07 15:12:30|10381.55|10381.55|10380.82|10380.82|10381.55|10381.55|10380.82|10380.82|0
1644246780000|2022-02-07 15:13:00|10379.22|10379.22|10379.68|10379.68|10379.68|10379.68|10379.22|10379.22|0
1644246820000|2022-02-07 15:13:40|10380.41|10380.41|10379.68|10379.68|10380.41|10380.41|10379.68|10379.68|0
1644246830000|2022-02-07 15:13:50|10377.81|10377.81|10377.81|10377.81|10377.81|10377.81|10377.81|10377.81|0
1644246840000|2022-02-07 15:14:00|10376.2|10376.2|10375.47|10375.47|10376.2|10376.2|10375.47|10375.47|0
1644246860000|2022-02-07 15:14:20|10375.94|10375.94|10375.94|10375.94|10375.94|10375.94|10375.94|10375.94|0
1644246900000|2022-02-07 15:15:00|10377.35|10377.35|10377.72|10377.72|10379.54|10379.54|10377.35|10377.35|0
1644246990000|2022-02-07 15:16:30|10377.25|10377.25|10377.25|10377.25|10377.25|10377.25|10377.25|10377.25|0
1644247020000|2022-02-07 15:17:00|10376.15|10376.15|10376.88|10376.88|10376.88|10376.88|10376.15|10376.15|0
1644247040000|2022-02-07 15:17:20|10376.41|10376.41|10375.31|10375.31|10376.41|10376.41|10375.31|10375.31|0
1644247050000|2022-02-07 15:17:30|10373.86|10373.86|10373.86|10373.86|10373.86|10373.86|10373.86|10373.86|0
1644247080000|2022-02-07 15:18:00|10370.64|10370.64|10371.77|10371.77|10371.77|10371.77|10370.64|10370.64|0
1644247190000|2022-02-07 15:19:50|10370.16|10370.16|10366.37|10366.37|10370.16|10370.16|10366.37|10366.37|0
1644247210000|2022-02-07 15:20:10|10363.08|10363.08|10363.08|10363.08|10363.08|10363.08|10363.08|10363.08|0
1644247270000|2022-02-07 15:21:10|10362.12|10362.12|10362.12|10362.12|10362.12|10362.12|10362.12|10362.12|0
1644247280000|2022-02-07 15:21:20|10362.7|10362.7|10368.76|10368.76|10368.76|10368.76|10362.7|10362.7|0
1644247360000|2022-02-07 15:22:40|10371.98|10371.98|10372.27|10372.27|10372.56|10372.56|10371.98|10371.98|0
1644247380000|2022-02-07 15:23:00|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|0
1644247440000|2022-02-07 15:24:00|10373.83|10373.83|10373.83|10373.83|10373.83|10373.83|10373.83|10373.83|0
1644247520000|2022-02-07 15:25:20|10372.38|10372.38|10372.38|10372.38|10372.38|10372.38|10372.38|10372.38|0
1644247560000|2022-02-07 15:26:00|10374.56|10374.56|10373.83|10373.83|10374.56|10374.56|10373.83|10373.83|0
1644247570000|2022-02-07 15:26:10|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|0
1644247580000|2022-02-07 15:26:20|10374.77|10374.77|10375.24|10375.24|10375.24|10375.24|10374.77|10374.77|0
1644247600000|2022-02-07 15:26:40|10376.69|10376.69|10376.69|10376.69|10376.69|10376.69|10376.69|10376.69|0
1644247610000|2022-02-07 15:26:50|10377.42|10377.42|10377.42|10377.42|10377.42|10377.42|10377.42|10377.42|0
1644247630000|2022-02-07 15:27:10|10377.71|10377.71|10379.79|10379.79|10379.79|10379.79|10377.71|10377.71|0
1644247650000|2022-02-07 15:27:30|10383.95|10383.95|10387.16|10387.16|10387.16|10387.16|10383.95|10383.95|0
1644247680000|2022-02-07 15:28:00|10387.89|10387.89|10387.89|10387.89|10387.89|10387.89|10387.89|10387.89|0
1644247690000|2022-02-07 15:28:10|10388.62|10388.62|10388.15|10388.15|10388.62|10388.62|10388.15|10388.15|0
1644247700000|2022-02-07 15:28:20|10388.88|10388.88|10390.48|10390.48|10390.48|10390.48|10388.88|10388.88|0
1644247740000|2022-02-07 15:29:00|10387.65|10387.65|10388.41|10388.41|10388.41|10388.41|10387.65|10387.65|0
1644247750000|2022-02-07 15:29:10|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|0
1644247770000|2022-02-07 15:29:30|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|0
1644247780000|2022-02-07 15:29:40|10390.15|10390.15|10390.15|10390.15|10390.15|10390.15|10390.15|10390.15|0
1644247790000|2022-02-07 15:29:50|10388.25|10388.25|10388.25|10388.25|10388.25|10388.25|10388.25|10388.25|0
1644247800000|2022-02-07 15:30:00|10387.53|10387.53|10388.41|10388.41|10388.41|10388.41|10386.8|10386.8|0
1644247830000|2022-02-07 15:30:30|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|10388.7|0
1644247850000|2022-02-07 15:30:50|10387.24|10387.24|10387.24|10387.24|10387.24|10387.24|10387.24|10387.24|0
1644247860000|2022-02-07 15:31:00|10386.11|10386.11|10386.11|10386.11|10386.11|10386.11|10386.11|10386.11|0
1644247870000|2022-02-07 15:31:10|10387.05|10387.05|10388.18|10388.18|10388.18|10388.18|10387.05|10387.05|0
1644247890000|2022-02-07 15:31:30|10389.28|10389.28|10387.08|10387.08|10389.28|10389.28|10387.08|10387.08|0
1644247920000|2022-02-07 15:32:00|10388.69|10388.69|10387.08|10387.08|10388.69|10388.69|10387.08|10387.08|0
1644247930000|2022-02-07 15:32:10|10388.69|10388.69|10388.69|10388.69|10388.69|10388.69|10388.69|10388.69|0
1644247980000|2022-02-07 15:33:00|10389.16|10389.16|10388.69|10388.69|10389.16|10389.16|10388.69|10388.69|0
1644248040000|2022-02-07 15:34:00|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|0
1644248070000|2022-02-07 15:34:30|10390.94|10390.94|10390.94|10390.94|10390.94|10390.94|10390.94|10390.94|0
1644248100000|2022-02-07 15:35:00|10390.65|10390.65|10390.36|10390.36|10390.65|10390.65|10390.36|10390.36|0
1644248120000|2022-02-07 15:35:20|10388.75|10388.75|10387.15|10387.15|10388.75|10388.75|10387.15|10387.15|0
1644248140000|2022-02-07 15:35:40|10385.54|10385.54|10385.54|10385.54|10385.54|10385.54|10385.54|10385.54|0
1644248150000|2022-02-07 15:35:50|10387.15|10387.15|10387.15|10387.15|10387.15|10387.15|10387.15|10387.15|0
1644248210000|2022-02-07 15:36:50|10386.21|10386.21|10386.21|10386.21|10386.21|10386.21|10386.21|10386.21|0
1644248240000|2022-02-07 15:37:20|10386.68|10386.68|10386.68|10386.68|10386.68|10386.68|10386.68|10386.68|0
1644248250000|2022-02-07 15:37:30|10384.49|10384.49|10386.1|10386.1|10386.1|10386.1|10384.49|10384.49|0
1644248280000|2022-02-07 15:38:00|10386.39|10386.39|10386.39|10386.39|10386.39|10386.39|10386.39|10386.39|0
1644248330000|2022-02-07 15:38:50|10386.86|10386.86|10386.86|10386.86|10386.86|10386.86|10386.86|10386.86|0
1644248340000|2022-02-07 15:39:00|10387.33|10387.33|10387.33|10387.33|10387.33|10387.33|10387.33|10387.33|0
1644248350000|2022-02-07 15:39:10|10385.72|10385.72|10385.72|10385.72|10385.72|10385.72|10385.72|10385.72|0
1644248370000|2022-02-07 15:39:30|10384.11|10384.11|10381.14|10381.14|10384.11|10384.11|10381.14|10381.14|0
1644248380000|2022-02-07 15:39:40|10381.43|10381.43|10381.43|10381.43|10381.43|10381.43|10381.43|10381.43|0
1644248400000|2022-02-07 15:40:00|10380.7|10380.7|10380.7|10380.7|10380.7|10380.7|10380.7|10380.7|0
1644248450000|2022-02-07 15:40:50|10380.1|10380.1|10380.1|10380.1|10380.1|10380.1|10380.1|10380.1|0
1644248460000|2022-02-07 15:41:00|10379.81|10379.81|10380.73|10380.73|10380.73|10380.73|10379.34|10379.34|0
1644248470000|2022-02-07 15:41:10|10380.44|10380.44|10378.83|10378.83|10380.44|10380.44|10378.83|10378.83|0
1644248490000|2022-02-07 15:41:30|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|0
1644248610000|2022-02-07 15:43:30|10379.85|10379.85|10379.85|10379.85|10379.85|10379.85|10379.85|10379.85|0
1644248620000|2022-02-07 15:43:40|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|0
1644248640000|2022-02-07 15:44:00|10377.48|10377.48|10377.95|10377.95|10377.95|10377.95|10377.48|10377.48|0
1644248660000|2022-02-07 15:44:20|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|0
1644248690000|2022-02-07 15:44:50|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|0
1644248740000|2022-02-07 15:45:40|10376.16|10376.16|10376.16|10376.16|10376.16|10376.16|10376.16|10376.16|0
1644248850000|2022-02-07 15:47:30|10374.55|10374.55|10375.02|10375.02|10375.02|10375.02|10374.55|10374.55|0
1644248860000|2022-02-07 15:47:40|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|0
1644248890000|2022-02-07 15:48:10|10376.34|10376.34|10376.31|10376.31|10376.34|10376.34|10376.02|10376.02|0
1644248900000|2022-02-07 15:48:20|10374.7|10374.7|10374.23|10374.23|10374.7|10374.7|10374.23|10374.23|0
1644248920000|2022-02-07 15:48:40|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|0
1644248950000|2022-02-07 15:49:10|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|0
1644249000000|2022-02-07 15:50:00|10371.06|10371.06|10369.45|10369.45|10371.06|10371.06|10369.45|10369.45|0
1644249010000|2022-02-07 15:50:10|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|0
1644249020000|2022-02-07 15:50:20|10371.02|10371.02|10371.02|10371.02|10371.02|10371.02|10371.02|10371.02|0
1644249070000|2022-02-07 15:51:10|10372.11|10372.11|10372.11|10372.11|10372.11|10372.11|10372.11|10372.11|0
1644249080000|2022-02-07 15:51:20|10372.84|10372.84|10372.84|10372.84|10372.84|10372.84|10372.84|10372.84|0
1644249110000|2022-02-07 15:51:50|10373.31|10373.31|10377.25|10377.25|10377.25|10377.25|10373.31|10373.31|0
1644249120000|2022-02-07 15:52:00|10378.86|10378.86|10378.86|10378.86|10378.86|10378.86|10378.86|10378.86|0
1644249130000|2022-02-07 15:52:10|10379.8|10379.8|10381.25|10381.25|10381.25|10381.25|10379.8|10379.8|0
1644249150000|2022-02-07 15:52:30|10382.38|10382.38|10382.38|10382.38|10382.38|10382.38|10382.38|10382.38|0
1644249180000|2022-02-07 15:53:00|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|0
1644249190000|2022-02-07 15:53:10|10382.38|10382.38|10381.65|10381.65|10382.38|10382.38|10381.65|10381.65|0
1644249200000|2022-02-07 15:53:20|10382.75|10382.75|10382.75|10382.75|10382.75|10382.75|10382.75|10382.75|0
1644249270000|2022-02-07 15:54:30|10382.02|10382.02|10382.02|10382.02|10382.02|10382.02|10382.02|10382.02|0
1644249280000|2022-02-07 15:54:40|10380.92|10380.92|10380.92|10380.92|10380.92|10380.92|10380.92|10380.92|0
1644249290000|2022-02-07 15:54:50|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|0
1644249360000|2022-02-07 15:56:00|10382.06|10382.06|10382.06|10382.06|10382.06|10382.06|10382.06|10382.06|0
1644249420000|2022-02-07 15:57:00|10381.34|10381.34|10381.74|10381.74|10381.74|10381.74|10381.02|10381.02|0
1644249440000|2022-02-07 15:57:20|10382.84|10382.84|10382.84|10382.84|10382.84|10382.84|10382.84|10382.84|0
1644249450000|2022-02-07 15:57:30|10383.31|10383.31|10383.31|10383.31|10383.31|10383.31|10383.31|10383.31|0
1644249510000|2022-02-07 15:58:30|10384.92|10384.92|10384.92|10384.92|10384.92|10384.92|10384.92|10384.92|0
1644249540000|2022-02-07 15:59:00|10387.72|10387.72|10388.19|10388.19|10388.19|10388.19|10387.72|10387.72|0
1644249550000|2022-02-07 15:59:10|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|0
1644249560000|2022-02-07 15:59:20|10392.5|10392.5|10393.6|10393.6|10393.6|10393.6|10392.5|10392.5|0
1644249570000|2022-02-07 15:59:30|10394.32|10394.32|10401.23|10401.23|10401.23|10401.23|10394.32|10394.32|0
1644249590000|2022-02-07 15:59:50|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|10400.76|0
1644249600000|2022-02-07 16:00:00|10399.15|10399.15|10398.68|10398.68|10399.15|10399.15|10398.68|10398.68|0
1644249620000|2022-02-07 16:00:20|10397.58|10397.58|10394.37|10394.37|10397.58|10397.58|10394.37|10394.37|0
1644249650000|2022-02-07 16:00:50|10397.58|10397.58|10397.58|10397.58|10397.58|10397.58|10397.58|10397.58|0
1644249660000|2022-02-07 16:01:00|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|0
1644249720000|2022-02-07 16:02:00|10397.58|10397.58|10397.58|10397.58|10397.58|10397.58|10397.58|10397.58|0
1644249820000|2022-02-07 16:03:40|10397.11|10397.11|10395.29|10395.29|10397.11|10397.11|10395.29|10395.29|0
1644249830000|2022-02-07 16:03:50|10393.68|10393.68|10393.68|10393.68|10393.68|10393.68|10393.68|10393.68|0
1644249840000|2022-02-07 16:04:00|10393.21|10393.21|10392.96|10392.96|10393.21|10393.21|10392.49|10392.49|0
1644249860000|2022-02-07 16:04:20|10391.35|10391.35|10391.35|10391.35|10391.35|10391.35|10391.35|10391.35|0
1644249870000|2022-02-07 16:04:30|10389.74|10389.74|10388.13|10388.13|10389.74|10389.74|10388.13|10388.13|0
1644249910000|2022-02-07 16:05:10|10387.41|10387.41|10387.41|10387.41|10387.41|10387.41|10387.41|10387.41|0
1644249930000|2022-02-07 16:05:30|10389.01|10389.01|10387.41|10387.41|10389.01|10389.01|10387.41|10387.41|0
1644250060000|2022-02-07 16:07:40|10386.94|10386.94|10386.94|10386.94|10386.94|10386.94|10386.94|10386.94|0
1644250070000|2022-02-07 16:07:50|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|0
1644250080000|2022-02-07 16:08:00|10388.6|10388.6|10388.6|10388.6|10388.6|10388.6|10388.6|10388.6|0
1644250090000|2022-02-07 16:08:10|10389.8|10389.8|10389.8|10389.8|10389.8|10389.8|10389.8|10389.8|0
1644250100000|2022-02-07 16:08:20|10389.2|10389.2|10389.2|10389.2|10389.2|10389.2|10389.2|10389.2|0
1644250120000|2022-02-07 16:08:40|10390.33|10390.33|10388.72|10388.72|10390.33|10390.33|10388.72|10388.72|0
1644250200000|2022-02-07 16:10:00|10387.11|10387.11|10387.11|10387.11|10387.11|10387.11|10387.11|10387.11|0
1644250210000|2022-02-07 16:10:10|10385.5|10385.5|10385.03|10385.03|10385.5|10385.5|10385.03|10385.03|0
1644250230000|2022-02-07 16:10:30|10384.71|10384.71|10384.71|10384.71|10384.71|10384.71|10384.71|10384.71|0
1644250260000|2022-02-07 16:11:00|10386.32|10386.32|10386.32|10386.32|10386.32|10386.32|10386.32|10386.32|0
1644250270000|2022-02-07 16:11:10|10386.64|10386.64|10386.64|10386.64|10386.64|10386.64|10386.64|10386.64|0
1644250280000|2022-02-07 16:11:20|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|0
1644250330000|2022-02-07 16:12:10|10385.08|10385.08|10385.08|10385.08|10385.08|10385.08|10385.08|10385.08|0
1644250340000|2022-02-07 16:12:20|10384.35|10384.35|10384.35|10384.35|10384.35|10384.35|10384.35|10384.35|0
1644250380000|2022-02-07 16:13:00|10385.44|10385.44|10385.44|10385.44|10385.44|10385.44|10385.44|10385.44|0
1644250400000|2022-02-07 16:13:20|10386.54|10386.54|10386.54|10386.54|10386.54|10386.54|10386.54|10386.54|0
1644250410000|2022-02-07 16:13:30|10387.63|10387.63|10386.54|10386.54|10387.63|10387.63|10386.54|10386.54|0
1644250430000|2022-02-07 16:13:50|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|10387.01|0
1644250470000|2022-02-07 16:14:30|10386.69|10386.69|10391.99|10391.99|10391.99|10391.99|10385.56|10385.56|0
1644250480000|2022-02-07 16:14:40|10390.9|10390.9|10390.9|10390.9|10390.9|10390.9|10390.9|10390.9|0
1644250500000|2022-02-07 16:15:00|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|0
1644250510000|2022-02-07 16:15:10|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|0
1644250530000|2022-02-07 16:15:30|10388.78|10388.78|10388.78|10388.78|10388.78|10388.78|10388.78|10388.78|0
1644250570000|2022-02-07 16:16:10|10389.25|10389.25|10388.61|10388.61|10389.25|10389.25|10388.61|10388.61|0
1644250600000|2022-02-07 16:16:40|10389.33|10389.33|10390.79|10390.79|10390.79|10390.79|10389.33|10389.33|0
1644250610000|2022-02-07 16:16:50|10392.4|10392.4|10393.12|10393.12|10393.12|10393.12|10392.4|10392.4|0
1644250650000|2022-02-07 16:17:30|10391.05|10391.05|10388.5|10388.5|10391.05|10391.05|10388.5|10388.5|0
1644250740000|2022-02-07 16:19:00|10388.03|10388.03|10388.03|10388.03|10388.03|10388.03|10388.03|10388.03|0
1644250770000|2022-02-07 16:19:30|10388.5|10388.5|10388.5|10388.5|10388.5|10388.5|10388.5|10388.5|0
1644250810000|2022-02-07 16:20:10|10386.89|10386.89|10386.89|10386.89|10386.89|10386.89|10386.89|10386.89|0
1644250850000|2022-02-07 16:20:50|10385.28|10385.28|10386.74|10386.74|10386.74|10386.74|10385.28|10385.28|0
1644250890000|2022-02-07 16:21:30|10386.01|10386.01|10386.01|10386.01|10386.01|10386.01|10386.01|10386.01|0
1644250900000|2022-02-07 16:21:40|10385.54|10385.54|10385.07|10385.07|10385.54|10385.54|10385.07|10385.07|0
1644250920000|2022-02-07 16:22:00|10383.46|10383.46|10383.46|10383.46|10383.46|10383.46|10383.46|10383.46|0
1644250940000|2022-02-07 16:22:20|10382.99|10382.99|10382.99|10382.99|10382.99|10382.99|10382.99|10382.99|0
1644250960000|2022-02-07 16:22:40|10381.38|10381.38|10381.38|10381.38|10381.38|10381.38|10381.38|10381.38|0
1644250980000|2022-02-07 16:23:00|10383.46|10383.46|10383.46|10383.46|10383.46|10383.46|10383.46|10383.46|0
1644250990000|2022-02-07 16:23:10|10385.07|10385.07|10385.07|10385.07|10385.07|10385.07|10385.07|10385.07|0
1644251060000|2022-02-07 16:24:20|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|0
1644251080000|2022-02-07 16:24:40|10384.56|10384.56|10384.56|10384.56|10384.56|10384.56|10384.56|10384.56|0
1644251100000|2022-02-07 16:25:00|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|0
1644251110000|2022-02-07 16:25:10|10385.22|10385.22|10383.62|10383.62|10385.22|10385.22|10383.62|10383.62|0
1644251120000|2022-02-07 16:25:20|10384.34|10384.34|10384.31|10384.31|10385.44|10385.44|10383.22|10383.22|0
1644251140000|2022-02-07 16:25:40|10385.92|10385.92|10385.92|10385.92|10385.92|10385.92|10385.92|10385.92|0
1644251160000|2022-02-07 16:26:00|10384.82|10384.82|10384.82|10384.82|10384.82|10384.82|10384.82|10384.82|0
1644251170000|2022-02-07 16:26:10|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|0
1644251180000|2022-02-07 16:26:20|10385.92|10385.92|10384.78|10384.78|10386.39|10386.39|10384.78|10384.78|0
1644251240000|2022-02-07 16:27:20|10384.05|10384.05|10384.52|10384.52|10384.52|10384.52|10384.05|10384.05|0
1644251280000|2022-02-07 16:28:00|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|0
1644251290000|2022-02-07 16:28:10|10382.49|10382.49|10381.61|10381.61|10383.21|10383.21|10381.61|10381.61|0
1644251310000|2022-02-07 16:28:30|10383.21|10383.21|10383.21|10383.21|10383.21|10383.21|10383.21|10383.21|0
1644251320000|2022-02-07 16:28:40|10383.68|10383.68|10385.47|10385.47|10385.47|10385.47|10383.21|10383.21|0
1644251330000|2022-02-07 16:28:50|10384.87|10384.87|10383.67|10383.67|10384.87|10384.87|10383.67|10383.67|0
1644251340000|2022-02-07 16:29:00|10382.94|10382.94|10382.94|10382.94|10382.94|10382.94|10382.22|10382.22|0
1644251350000|2022-02-07 16:29:10|10381.33|10381.33|10380.86|10380.86|10381.33|10381.33|10380.86|10380.86|0
1644251370000|2022-02-07 16:29:30|10380.14|10380.14|10383.62|10383.62|10383.62|10383.62|10380.14|10380.14|0
1644251380000|2022-02-07 16:29:40|10383.02|10383.02|10381.39|10381.39|10383.6|10383.6|10381.39|10381.39|0
1644251390000|2022-02-07 16:29:50|10380.3|10380.3|10379.57|10379.57|10381.02|10381.02|10379.57|10379.57|0
1644308100000|2022-02-08 08:15:00|10421.08|10421.08|10420.3|10420.3|10422.17|10422.17|10420.3|10420.3|0
1644308110000|2022-02-08 08:15:10|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|0
1644308120000|2022-02-08 08:15:20|10417.81|10417.81|10417.08|10417.08|10417.81|10417.81|10417.08|10417.08|0
1644308140000|2022-02-08 08:15:40|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|0
1644308150000|2022-02-08 08:15:50|10414.31|10414.31|10414.31|10414.31|10414.31|10414.31|10414.31|10414.31|0
1644308160000|2022-02-08 08:16:00|10413.15|10413.15|10413.73|10413.73|10413.73|10413.73|10413.15|10413.15|0
1644308170000|2022-02-08 08:16:10|10414.31|10414.31|10415.92|10415.92|10415.92|10415.92|10414.31|10414.31|0
1644308180000|2022-02-08 08:16:20|10419.2|10419.2|10422.42|10422.42|10422.42|10422.42|10419.2|10419.2|0
1644308200000|2022-02-08 08:16:40|10420.81|10420.81|10420.81|10420.81|10420.81|10420.81|10420.81|10420.81|0
1644308210000|2022-02-08 08:16:50|10422.01|10422.01|10422.61|10422.61|10422.61|10422.61|10422.01|10422.01|0
1644308230000|2022-02-08 08:17:10|10424.8|10424.8|10423.7|10423.7|10424.8|10424.8|10423.7|10423.7|0
1644308240000|2022-02-08 08:17:20|10425.44|10425.44|10425.44|10425.44|10425.44|10425.44|10425.44|10425.44|0
1644308250000|2022-02-08 08:17:30|10424.35|10424.35|10424.35|10424.35|10424.35|10424.35|10424.35|10424.35|0
1644308320000|2022-02-08 08:18:40|10429.17|10429.17|10429.17|10429.17|10429.17|10429.17|10429.17|10429.17|0
1644308330000|2022-02-08 08:18:50|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|0
1644308340000|2022-02-08 08:19:00|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|0
1644308350000|2022-02-08 08:19:10|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|0
1644308360000|2022-02-08 08:19:20|10428.73|10428.73|10427.12|10427.12|10428.73|10428.73|10427.12|10427.12|0
1644308370000|2022-02-08 08:19:30|10425.51|10425.51|10425.51|10425.51|10425.51|10425.51|10425.51|10425.51|0
1644308430000|2022-02-08 08:20:30|10426.97|10426.97|10426.97|10426.97|10426.97|10426.97|10426.97|10426.97|0
1644308440000|2022-02-08 08:20:40|10427.69|10427.69|10427.69|10427.69|10427.69|10427.69|10427.69|10427.69|0
1644308460000|2022-02-08 08:21:00|10428.79|10428.79|10430.98|10430.98|10430.98|10430.98|10428.79|10428.79|0
1644308470000|2022-02-08 08:21:10|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|0
1644308490000|2022-02-08 08:21:30|10434.4|10434.4|10434.4|10434.4|10434.4|10434.4|10434.4|10434.4|0
1644308540000|2022-02-08 08:22:20|10435.12|10435.12|10435.12|10435.12|10435.12|10435.12|10435.12|10435.12|0
1644308560000|2022-02-08 08:22:40|10438.34|10438.34|10439.44|10439.44|10441.63|10441.63|10438.34|10438.34|0
1644308570000|2022-02-08 08:22:50|10441.05|10441.05|10441.05|10441.05|10441.05|10441.05|10441.05|10441.05|0
1644308580000|2022-02-08 08:23:00|10443.66|10443.66|10445.2|10445.2|10445.2|10445.2|10443.66|10443.66|0
1644308590000|2022-02-08 08:23:10|10450.02|10450.02|10451.12|10451.12|10451.12|10451.12|10450.02|10450.02|0
1644308600000|2022-02-08 08:23:20|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|0
1644308610000|2022-02-08 08:23:30|10454.33|10454.33|10454.18|10454.18|10454.33|10454.33|10452.72|10452.72|0
1644308630000|2022-02-08 08:23:50|10450.96|10450.96|10450.96|10450.96|10450.96|10450.96|10450.96|10450.96|0
1644308700000|2022-02-08 08:25:00|10449.35|10449.35|10449.35|10449.35|10449.35|10449.35|10449.35|10449.35|0
1644308720000|2022-02-08 08:25:20|10447.75|10447.75|10444.53|10444.53|10447.75|10447.75|10444.53|10444.53|0
1644308770000|2022-02-08 08:26:10|10443.07|10443.07|10442.61|10442.61|10443.07|10443.07|10442.61|10442.61|0
1644308800000|2022-02-08 08:26:40|10443.7|10443.7|10443.7|10443.7|10443.7|10443.7|10443.7|10443.7|0
1644308810000|2022-02-08 08:26:50|10438.88|10438.88|10438.88|10438.88|10438.88|10438.88|10438.88|10438.88|0
1644308850000|2022-02-08 08:27:30|10440.28|10440.28|10441.85|10441.85|10441.85|10441.85|10440.28|10440.28|0
1644308860000|2022-02-08 08:27:40|10442.94|10442.94|10442.94|10442.94|10442.94|10442.94|10442.94|10442.94|0
1644308940000|2022-02-08 08:29:00|10439.17|10439.17|10439.17|10439.17|10439.17|10439.17|10439.17|10439.17|0
1644308990000|2022-02-08 08:29:50|10439.9|10439.9|10439.9|10439.9|10439.9|10439.9|10439.9|10439.9|0
1644309020000|2022-02-08 08:30:20|10441.78|10441.78|10441.78|10441.78|10441.78|10441.78|10441.78|10441.78|0
1644309050000|2022-02-08 08:30:50|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|0
1644309060000|2022-02-08 08:31:00|10447.33|10447.33|10448.94|10448.94|10448.94|10448.94|10447.33|10447.33|0
1644309070000|2022-02-08 08:31:10|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|0
1644309080000|2022-02-08 08:31:20|10452|10452|10452|10452|10452|10452|10452|10452|0
1644309120000|2022-02-08 08:32:00|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|10453.46|0
1644309150000|2022-02-08 08:32:30|10455.81|10455.81|10456.9|10456.9|10456.9|10456.9|10455.81|10455.81|0
1644309190000|2022-02-08 08:33:10|10458.51|10458.51|10458.51|10458.51|10458.51|10458.51|10458.51|10458.51|0
1644309210000|2022-02-08 08:33:30|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1644309240000|2022-02-08 08:34:00|10457.19|10457.19|10455.01|10455.01|10457.19|10457.19|10455.01|10455.01|0
1644309260000|2022-02-08 08:34:20|10452.93|10452.93|10448.11|10448.11|10452.93|10452.93|10448.11|10448.11|0
1644309280000|2022-02-08 08:34:40|10454.54|10454.54|10454.54|10454.54|10454.54|10454.54|10454.54|10454.54|0
1644309320000|2022-02-08 08:35:20|10456.15|10456.15|10456.87|10456.87|10456.87|10456.87|10456.15|10456.15|0
1644309330000|2022-02-08 08:35:30|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|0
1644309340000|2022-02-08 08:35:40|10459.79|10459.79|10462.07|10462.07|10462.07|10462.07|10459.79|10459.79|0
1644309350000|2022-02-08 08:35:50|10462.8|10462.8|10462.8|10462.8|10464.99|10464.99|10462.8|10462.8|0
1644309370000|2022-02-08 08:36:10|10460.61|10460.61|10460.61|10460.61|10460.61|10460.61|10460.61|10460.61|0
1644309410000|2022-02-08 08:36:50|10459|10459|10462.21|10462.21|10462.21|10462.21|10459|10459|0
1644309420000|2022-02-08 08:37:00|10464.01|10464.01|10464.01|10464.01|10464.01|10464.01|10464.01|10464.01|0
1644309470000|2022-02-08 08:37:50|10462.92|10462.92|10462.92|10462.92|10462.92|10462.92|10462.92|10462.92|0
1644309500000|2022-02-08 08:38:20|10461.82|10461.82|10461.82|10461.82|10461.82|10461.82|10461.82|10461.82|0
1644309570000|2022-02-08 08:39:30|10464.07|10464.07|10464.07|10464.07|10464.07|10464.07|10464.07|10464.07|0
1644309610000|2022-02-08 08:40:10|10465.68|10465.68|10465.68|10465.68|10465.68|10465.68|10465.68|10465.68|0
1644309620000|2022-02-08 08:40:20|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|0
1644309630000|2022-02-08 08:40:30|10464.63|10464.63|10464.63|10464.63|10464.63|10464.63|10464.63|10464.63|0
1644309640000|2022-02-08 08:40:40|10463.02|10463.02|10463.02|10463.02|10463.02|10463.02|10463.02|10463.02|0
1644309650000|2022-02-08 08:40:50|10461.41|10461.41|10461.41|10461.41|10461.41|10461.41|10461.41|10461.41|0
1644309660000|2022-02-08 08:41:00|10460.32|10460.32|10460.32|10460.32|10460.32|10460.32|10460.32|10460.32|0
1644309680000|2022-02-08 08:41:20|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|0
1644309710000|2022-02-08 08:41:50|10458.49|10458.49|10457.89|10457.89|10458.49|10458.49|10457.89|10457.89|0
1644309740000|2022-02-08 08:42:20|10456.29|10456.29|10456.29|10456.29|10456.29|10456.29|10456.29|10456.29|0
1644309770000|2022-02-08 08:42:50|10455.09|10455.09|10455.09|10455.09|10455.09|10455.09|10455.09|10455.09|0
1644309780000|2022-02-08 08:43:00|10453.68|10453.68|10453.21|10453.21|10453.68|10453.68|10453.21|10453.21|0
1644309790000|2022-02-08 08:43:10|10446.97|10446.97|10446.04|10446.04|10446.97|10446.97|10446.04|10446.04|0
1644309800000|2022-02-08 08:43:20|10447.91|10447.91|10445.64|10445.64|10448.85|10448.85|10445.64|10445.64|0
1644309810000|2022-02-08 08:43:30|10448.85|10448.85|10450.73|10450.73|10450.73|10450.73|10448.85|10448.85|0
1644309820000|2022-02-08 08:43:40|10450|10450|10449.28|10449.28|10450|10450|10449.28|10449.28|0
1644309850000|2022-02-08 08:44:10|10450|10450|10450|10450|10450|10450|10450|10450|0
1644309890000|2022-02-08 08:44:50|10444.91|10444.91|10444.91|10444.91|10444.91|10444.91|10444.91|10444.91|0
1644309910000|2022-02-08 08:45:10|10448.13|10448.13|10448.13|10448.13|10448.13|10448.13|10448.13|10448.13|0
1644309920000|2022-02-08 08:45:20|10449.07|10449.07|10449.07|10449.07|10449.07|10449.07|10449.07|10449.07|0
1644309960000|2022-02-08 08:46:00|10449.79|10449.79|10449.79|10449.79|10449.79|10449.79|10449.79|10449.79|0
1644309970000|2022-02-08 08:46:10|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|0
1644310000000|2022-02-08 08:46:40|10449.79|10449.79|10449.79|10449.79|10449.79|10449.79|10449.79|10449.79|0
1644310030000|2022-02-08 08:47:10|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|0
1644310060000|2022-02-08 08:47:40|10453.01|10453.01|10453.01|10453.01|10453.01|10453.01|10453.01|10453.01|0
1644310090000|2022-02-08 08:48:10|10454.46|10454.46|10454.46|10454.46|10454.46|10454.46|10454.46|10454.46|0
1644310140000|2022-02-08 08:49:00|10448.03|10448.03|10446.42|10446.42|10448.03|10448.03|10446.42|10446.42|0
1644310200000|2022-02-08 08:50:00|10443.21|10443.21|10443.21|10443.21|10443.21|10443.21|10443.21|10443.21|0
1644310210000|2022-02-08 08:50:10|10446.42|10446.42|10446.42|10446.42|10446.42|10446.42|10446.42|10446.42|0
1644310250000|2022-02-08 08:50:50|10444.82|10444.82|10439.93|10439.93|10444.82|10444.82|10439.93|10439.93|0
1644310270000|2022-02-08 08:51:10|10440.4|10440.4|10440.4|10440.4|10440.4|10440.4|10440.4|10440.4|0
1644310310000|2022-02-08 08:51:50|10443.61|10443.61|10443.15|10443.15|10443.61|10443.61|10443.15|10443.15|0
1644310340000|2022-02-08 08:52:20|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|0
1644310350000|2022-02-08 08:52:30|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|0
1644310370000|2022-02-08 08:52:50|10438.99|10438.99|10437.38|10437.38|10438.99|10438.99|10437.38|10437.38|0
1644310380000|2022-02-08 08:53:00|10436.25|10436.25|10431.1|10431.1|10436.25|10436.25|10431.1|10431.1|0
1644310390000|2022-02-08 08:53:10|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|0
1644310400000|2022-02-08 08:53:20|10426.73|10426.73|10426.73|10426.73|10426.73|10426.73|10426.73|10426.73|0
1644310410000|2022-02-08 08:53:30|10425.63|10425.63|10426.73|10426.73|10426.73|10426.73|10425.63|10425.63|0
1644310430000|2022-02-08 08:53:50|10427.33|10427.33|10426.13|10426.13|10427.33|10427.33|10426.13|10426.13|0
1644310440000|2022-02-08 08:54:00|10427.33|10427.33|10427.33|10427.33|10427.33|10427.33|10427.33|10427.33|0
1644310450000|2022-02-08 08:54:10|10426.86|10426.86|10422.95|10422.95|10426.86|10426.86|10422.95|10422.95|0
1644310460000|2022-02-08 08:54:20|10422.35|10422.35|10422.35|10422.35|10422.35|10422.35|10422.35|10422.35|0
1644310500000|2022-02-08 08:55:00|10421.48|10421.48|10422.35|10422.35|10422.35|10422.35|10421.48|10421.48|0
1644310510000|2022-02-08 08:55:10|10423.22|10423.22|10426.43|10426.43|10427.01|10427.01|10423.22|10423.22|0
1644310520000|2022-02-08 08:55:20|10427.3|10427.3|10427.01|10427.01|10427.3|10427.3|10425.85|10425.85|0
1644310550000|2022-02-08 08:55:50|10430.23|10430.23|10428.04|10428.04|10430.23|10430.23|10428.04|10428.04|0
1644310560000|2022-02-08 08:56:00|10429.49|10429.49|10431.1|10431.1|10431.1|10431.1|10429.49|10429.49|0
1644310570000|2022-02-08 08:56:10|10434.86|10434.86|10434.86|10434.86|10434.86|10434.86|10434.86|10434.86|0
1644310580000|2022-02-08 08:56:20|10434.39|10434.39|10434.39|10434.39|10434.39|10434.39|10434.39|10434.39|0
1644310590000|2022-02-08 08:56:30|10435.33|10435.33|10435.33|10435.33|10435.33|10435.33|10435.33|10435.33|0
1644310600000|2022-02-08 08:56:40|10433.72|10433.72|10433.72|10433.72|10433.72|10433.72|10433.72|10433.72|0
1644310610000|2022-02-08 08:56:50|10436.94|10436.94|10436.94|10436.94|10436.94|10436.94|10436.94|10436.94|0
1644310620000|2022-02-08 08:57:00|10436|10436|10436|10436|10436|10436|10436|10436|0
1644310670000|2022-02-08 08:57:50|10437.61|10437.61|10437.61|10437.61|10437.61|10437.61|10437.61|10437.61|0
1644310680000|2022-02-08 08:58:00|10436.51|10436.51|10436.51|10436.51|10436.51|10436.51|10436.51|10436.51|0
1644310690000|2022-02-08 08:58:10|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|0
1644310700000|2022-02-08 08:58:20|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|0
1644310720000|2022-02-08 08:58:40|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|0
1644310780000|2022-02-08 08:59:40|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|0
1644310810000|2022-02-08 09:00:10|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|0
1644310830000|2022-02-08 09:00:30|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|10429.61|0
1644310870000|2022-02-08 09:01:10|10429.29|10429.29|10429.61|10429.61|10429.61|10429.61|10429.29|10429.29|0
1644310880000|2022-02-08 09:01:20|10424.78|10424.78|10424.78|10424.78|10424.78|10424.78|10424.78|10424.78|0
1644310900000|2022-02-08 09:01:40|10423.91|10423.91|10425.07|10425.07|10425.07|10425.07|10423.91|10423.91|0
1644310910000|2022-02-08 09:01:50|10425.8|10425.8|10425.8|10425.8|10425.8|10425.8|10425.8|10425.8|0
1644310930000|2022-02-08 09:02:10|10427|10427|10427|10427|10427|10427|10427|10427|0
1644310970000|2022-02-08 09:02:50|10425.39|10425.39|10425.39|10425.39|10425.39|10425.39|10425.39|10425.39|0
1644310990000|2022-02-08 09:03:10|10423.51|10423.51|10423.51|10423.51|10423.51|10423.51|10423.51|10423.51|0
1644311010000|2022-02-08 09:03:30|10425.12|10425.12|10425.12|10425.12|10425.12|10425.12|10425.12|10425.12|0
1644311020000|2022-02-08 09:03:40|10423.51|10423.51|10423.51|10423.51|10423.51|10423.51|10423.51|10423.51|0
1644311030000|2022-02-08 09:03:50|10423.05|10423.05|10423.05|10423.05|10423.05|10423.05|10423.05|10423.05|0
1644311040000|2022-02-08 09:04:00|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|0
1644311060000|2022-02-08 09:04:20|10424.24|10424.24|10429.07|10429.07|10429.07|10429.07|10424.24|10424.24|0
1644311110000|2022-02-08 09:05:10|10427.46|10427.46|10421.99|10421.99|10427.46|10427.46|10421.99|10421.99|0
1644311130000|2022-02-08 09:05:30|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|0
1644311140000|2022-02-08 09:05:40|10423.6|10423.6|10423.6|10423.6|10423.6|10423.6|10423.6|10423.6|0
1644311160000|2022-02-08 09:06:00|10424.33|10424.33|10424.33|10424.33|10424.33|10424.33|10424.33|10424.33|0
1644311190000|2022-02-08 09:06:30|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|0
1644311210000|2022-02-08 09:06:50|10427.55|10427.55|10427.55|10427.55|10427.55|10427.55|10427.55|10427.55|0
1644311230000|2022-02-08 09:07:10|10429.62|10429.62|10433.31|10433.31|10433.31|10433.31|10429.62|10429.62|0
1644311240000|2022-02-08 09:07:20|10434.92|10434.92|10436.53|10436.53|10436.53|10436.53|10434.92|10434.92|0
1644311320000|2022-02-08 09:08:40|10437.93|10437.93|10437.93|10437.93|10437.93|10437.93|10437.93|10437.93|0
1644311330000|2022-02-08 09:08:50|10437|10437|10432.17|10432.17|10437|10437|10432.17|10432.17|0
1644311380000|2022-02-08 09:09:40|10430.56|10430.56|10430.56|10430.56|10430.56|10430.56|10430.56|10430.56|0
1644311390000|2022-02-08 09:09:50|10432.17|10432.17|10432.17|10432.17|10432.17|10432.17|10432.17|10432.17|0
1644311410000|2022-02-08 09:10:10|10433.78|10433.78|10433.78|10433.78|10433.78|10433.78|10433.78|10433.78|0
1644311470000|2022-02-08 09:11:10|10435.97|10435.97|10438.16|10438.16|10438.16|10438.16|10435.97|10435.97|0
1644311570000|2022-02-08 09:12:50|10436.55|10436.55|10436.1|10436.1|10436.55|10436.55|10435.22|10435.22|0
1644311580000|2022-02-08 09:13:00|10436.39|10436.39|10436.82|10436.82|10436.82|10436.82|10436.1|10436.1|0
1644311600000|2022-02-08 09:13:20|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|0
1644311610000|2022-02-08 09:13:30|10439.3|10439.3|10439.3|10439.3|10440.91|10440.91|10439.3|10439.3|0
1644311670000|2022-02-08 09:14:30|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|0
1644311690000|2022-02-08 09:14:50|10436.09|10436.09|10436.09|10436.09|10436.09|10436.09|10436.09|10436.09|0
1644311710000|2022-02-08 09:15:10|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|10437.69|0
1644311750000|2022-02-08 09:15:50|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|0
1644311770000|2022-02-08 09:16:10|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|0
1644311800000|2022-02-08 09:16:40|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|0
1644311850000|2022-02-08 09:17:30|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|0
1644311880000|2022-02-08 09:18:00|10434.68|10434.68|10433.95|10433.95|10434.68|10434.68|10433.95|10433.95|0
1644311900000|2022-02-08 09:18:20|10435.56|10435.56|10435.56|10435.56|10435.56|10435.56|10435.56|10435.56|0
1644311910000|2022-02-08 09:18:30|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|0
1644311920000|2022-02-08 09:18:40|10437.63|10437.63|10437.63|10437.63|10437.63|10437.63|10437.63|10437.63|0
1644311960000|2022-02-08 09:19:20|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|0
1644311980000|2022-02-08 09:19:40|10432.81|10432.81|10432.81|10432.81|10432.81|10432.81|10432.81|10432.81|0
1644312010000|2022-02-08 09:20:10|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|10434.42|0
1644312040000|2022-02-08 09:20:40|10435.87|10435.87|10435.87|10435.87|10435.87|10435.87|10435.87|10435.87|0
1644312080000|2022-02-08 09:21:20|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|0
1644312110000|2022-02-08 09:21:50|10434.27|10434.27|10434.27|10434.27|10434.27|10434.27|10434.27|10434.27|0
1644312140000|2022-02-08 09:22:20|10433.68|10433.68|10434.27|10434.27|10434.27|10434.27|10433.68|10433.68|0
1644312180000|2022-02-08 09:23:00|10433.62|10433.62|10433.62|10433.62|10433.62|10433.62|10433.62|10433.62|0
1644312190000|2022-02-08 09:23:10|10432.02|10432.02|10432.02|10432.02|10432.02|10432.02|10432.02|10432.02|0
1644312210000|2022-02-08 09:23:30|10432.6|10432.6|10434.78|10434.78|10434.78|10434.78|10432.6|10432.6|0
1644312230000|2022-02-08 09:23:50|10435.07|10435.07|10435.66|10435.66|10435.66|10435.66|10435.07|10435.07|0
1644312240000|2022-02-08 09:24:00|10434.93|10434.93|10437.27|10437.27|10437.6|10437.6|10434.93|10434.93|0
1644312250000|2022-02-08 09:24:10|10436.69|10436.69|10437.27|10437.27|10437.27|10437.27|10436.69|10436.69|0
1644312280000|2022-02-08 09:24:40|10437.56|10437.56|10437.27|10437.27|10437.56|10437.56|10437.27|10437.27|0
1644312320000|2022-02-08 09:25:20|10438|10438|10438.73|10438.73|10440.18|10440.18|10438|10438|0
1644312330000|2022-02-08 09:25:30|10437.12|10437.12|10437.12|10437.12|10437.12|10437.12|10437.12|10437.12|0
1644312360000|2022-02-08 09:26:00|10437.41|10437.41|10432.67|10432.67|10437.41|10437.41|10432.67|10432.67|0
1644312370000|2022-02-08 09:26:10|10432.38|10432.38|10432.38|10432.38|10432.38|10432.38|10432.38|10432.38|0
1644312410000|2022-02-08 09:26:50|10434.28|10434.28|10434.28|10434.28|10434.28|10434.28|10434.28|10434.28|0
1644312440000|2022-02-08 09:27:20|10432.67|10432.67|10432.67|10432.67|10432.67|10432.67|10432.67|10432.67|0
1644312510000|2022-02-08 09:28:30|10434.28|10434.28|10434.28|10434.28|10434.28|10434.28|10434.28|10434.28|0
1644312520000|2022-02-08 09:28:40|10434.75|10434.75|10434.75|10434.75|10434.75|10434.75|10434.75|10434.75|0
1644312550000|2022-02-08 09:29:10|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|0
1644312560000|2022-02-08 09:29:20|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|10437.45|0
1644312570000|2022-02-08 09:29:30|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|0
1644312610000|2022-02-08 09:30:10|10437.97|10437.97|10440.51|10440.51|10440.51|10440.51|10437.97|10437.97|0
1644312620000|2022-02-08 09:30:20|10441.38|10441.38|10441.38|10441.38|10441.38|10441.38|10441.38|10441.38|0
1644312650000|2022-02-08 09:30:50|10442.11|10442.11|10442.11|10442.11|10442.11|10442.11|10442.11|10442.11|0
1644312710000|2022-02-08 09:31:50|10444.59|10444.59|10444.59|10444.59|10444.59|10444.59|10444.59|10444.59|0
1644312720000|2022-02-08 09:32:00|10442.98|10442.98|10442.69|10442.69|10442.98|10442.98|10442.69|10442.69|0
1644312760000|2022-02-08 09:32:40|10441.08|10441.08|10441.08|10441.08|10441.08|10441.08|10441.08|10441.08|0
1644312800000|2022-02-08 09:33:20|10442.75|10442.75|10442.75|10442.75|10442.75|10442.75|10442.75|10442.75|0
1644312840000|2022-02-08 09:34:00|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|0
1644312850000|2022-02-08 09:34:10|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|0
1644312860000|2022-02-08 09:34:20|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|0
1644312910000|2022-02-08 09:35:10|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|10443.49|0
1644312980000|2022-02-08 09:36:20|10440.27|10440.27|10438.66|10438.66|10440.27|10440.27|10438.66|10438.66|0
1644313070000|2022-02-08 09:37:50|10437.5|10437.5|10436.92|10436.92|10437.5|10437.5|10436.92|10436.92|0
1644313080000|2022-02-08 09:38:00|10436.45|10436.45|10437.86|10437.86|10437.86|10437.86|10436.45|10436.45|0
1644313090000|2022-02-08 09:38:10|10436.92|10436.92|10436.92|10436.92|10436.92|10436.92|10436.92|10436.92|0
1644313110000|2022-02-08 09:38:30|10438.53|10438.53|10437.95|10437.95|10438.53|10438.53|10437.95|10437.95|0
1644313200000|2022-02-08 09:40:00|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|0
1644313240000|2022-02-08 09:40:40|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|0
1644313250000|2022-02-08 09:40:50|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|0
1644313330000|2022-02-08 09:42:10|10436.54|10436.54|10436.54|10436.54|10436.54|10436.54|10436.54|10436.54|0
1644313380000|2022-02-08 09:43:00|10434.93|10434.93|10433.33|10433.33|10434.93|10434.93|10433.33|10433.33|0
1644313390000|2022-02-08 09:43:10|10432.86|10432.86|10431.4|10431.4|10433.58|10433.58|10431.4|10431.4|0
1644313400000|2022-02-08 09:43:20|10430.31|10430.31|10427.09|10427.09|10430.31|10430.31|10427.09|10427.09|0
1644313410000|2022-02-08 09:43:30|10427.82|10427.82|10429.43|10429.43|10429.43|10429.43|10427.82|10427.82|0
1644313420000|2022-02-08 09:43:40|10428.7|10428.7|10421.67|10421.67|10428.7|10428.7|10421.67|10421.67|0
1644313540000|2022-02-08 09:45:40|10423.28|10423.28|10423.28|10423.28|10423.28|10423.28|10423.28|10423.28|0
1644313560000|2022-02-08 09:46:00|10421.25|10421.25|10422.34|10422.34|10422.34|10422.34|10421.25|10421.25|0
1644313580000|2022-02-08 09:46:20|10420.73|10420.73|10420.73|10420.73|10420.73|10420.73|10420.73|10420.73|0
1644313610000|2022-02-08 09:46:50|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|0
1644313620000|2022-02-08 09:47:00|10425.41|10425.41|10425.41|10425.41|10425.41|10425.41|10425.41|10425.41|0
1644313650000|2022-02-08 09:47:30|10422.19|10422.19|10422.19|10422.19|10422.19|10422.19|10422.19|10422.19|0
1644313710000|2022-02-08 09:48:30|10423.8|10423.8|10425.41|10425.41|10425.41|10425.41|10423.8|10423.8|0
1644313730000|2022-02-08 09:48:50|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|0
1644313770000|2022-02-08 09:49:30|10423.07|10423.07|10423.07|10423.07|10423.07|10423.07|10423.07|10423.07|0
1644313790000|2022-02-08 09:49:50|10419.85|10419.85|10419.85|10419.85|10419.85|10419.85|10419.85|10419.85|0
1644313800000|2022-02-08 09:50:00|10421.46|10421.46|10421.46|10421.46|10421.46|10421.46|10421.46|10421.46|0
1644313830000|2022-02-08 09:50:30|10420.99|10420.99|10424.79|10424.79|10424.79|10424.79|10420.99|10420.99|0
1644313840000|2022-02-08 09:50:40|10423.7|10423.7|10423.7|10423.7|10423.7|10423.7|10423.7|10423.7|0
1644313850000|2022-02-08 09:50:50|10422.6|10422.6|10422.6|10422.6|10422.6|10422.6|10422.6|10422.6|0
1644313860000|2022-02-08 09:51:00|10424.06|10424.06|10421.35|10421.35|10424.06|10424.06|10421.35|10421.35|0
1644313920000|2022-02-08 09:52:00|10421.06|10421.06|10421.06|10421.06|10421.06|10421.06|10421.06|10421.06|0
1644313950000|2022-02-08 09:52:30|10421.64|10421.64|10421.93|10421.93|10421.93|10421.93|10421.64|10421.64|0
1644313960000|2022-02-08 09:52:40|10421.64|10421.64|10417.84|10417.84|10421.64|10421.64|10417.84|10417.84|0
1644313980000|2022-02-08 09:53:00|10414.62|10414.62|10412.37|10412.37|10414.62|10414.62|10412.37|10412.37|0
1644314010000|2022-02-08 09:53:30|10411.24|10411.24|10412.85|10412.85|10412.85|10412.85|10411.24|10411.24|0
1644314100000|2022-02-08 09:55:00|10409.63|10409.63|10407.44|10407.44|10409.63|10409.63|10407.44|10407.44|0
1644314110000|2022-02-08 09:55:10|10405.84|10405.84|10406.13|10406.13|10406.13|10406.13|10404.96|10404.96|0
1644314120000|2022-02-08 09:55:20|10407.58|10407.58|10406.26|10406.26|10407.87|10407.87|10406.26|10406.26|0
1644314130000|2022-02-08 09:55:30|10404.08|10404.08|10402.91|10402.91|10404.08|10404.08|10401.6|10401.6|0
1644314150000|2022-02-08 09:55:50|10403.79|10403.79|10403.79|10403.79|10403.79|10403.79|10403.79|10403.79|0
1644314180000|2022-02-08 09:56:20|10402.91|10402.91|10398.25|10398.25|10402.91|10402.91|10398.25|10398.25|0
1644314220000|2022-02-08 09:57:00|10398.54|10398.54|10397.92|10397.92|10399.02|10399.02|10397.41|10397.41|0
1644314230000|2022-02-08 09:57:10|10398.5|10398.5|10398.21|10398.21|10399.37|10399.37|10398.21|10398.21|0
1644314250000|2022-02-08 09:57:30|10396.61|10396.61|10396.61|10396.61|10396.61|10396.61|10396.61|10396.61|0
1644314270000|2022-02-08 09:57:50|10395.88|10395.88|10396.97|10396.97|10396.97|10396.97|10395.88|10395.88|0
1644314370000|2022-02-08 09:59:30|10395.81|10395.81|10395.81|10395.81|10395.81|10395.81|10395.81|10395.81|0
1644314400000|2022-02-08 10:00:00|10394.2|10394.2|10386|10386|10394.2|10394.2|10385.75|10385.75|0
1644314410000|2022-02-08 10:00:10|10384.39|10384.39|10382.78|10382.78|10384.39|10384.39|10382.78|10382.78|0
1644314420000|2022-02-08 10:00:20|10382.18|10382.18|10383.27|10383.27|10383.27|10383.27|10382.18|10382.18|0
1644314430000|2022-02-08 10:00:30|10385.02|10385.02|10386.47|10386.47|10386.47|10386.47|10385.02|10385.02|0
1644314440000|2022-02-08 10:00:40|10387.34|10387.34|10386.76|10386.76|10387.34|10387.34|10385.89|10385.89|0
1644314460000|2022-02-08 10:01:00|10383.54|10383.54|10383.54|10383.54|10383.54|10383.54|10383.54|10383.54|0
1644314470000|2022-02-08 10:01:10|10381.93|10381.93|10381.93|10381.93|10381.93|10381.93|10381.93|10381.93|0
1644314480000|2022-02-08 10:01:20|10381.06|10381.06|10380.48|10380.48|10381.64|10381.64|10380.48|10380.48|0
1644314550000|2022-02-08 10:02:30|10379.39|10379.39|10379.39|10379.39|10379.39|10379.39|10379.39|10379.39|0
1644314560000|2022-02-08 10:02:40|10379.68|10379.68|10378.81|10378.81|10379.68|10379.68|10378.81|10378.81|0
1644314590000|2022-02-08 10:03:10|10380.41|10380.41|10385.01|10385.01|10385.01|10385.01|10380.41|10380.41|0
1644314600000|2022-02-08 10:03:20|10385.73|10385.73|10385.73|10385.73|10385.73|10385.73|10385.73|10385.73|0
1644314610000|2022-02-08 10:03:30|10387.34|10387.34|10387.34|10387.34|10387.34|10387.34|10387.34|10387.34|0
1644314740000|2022-02-08 10:05:40|10388.95|10388.95|10390.05|10390.05|10390.05|10390.05|10388.95|10388.95|0
1644314750000|2022-02-08 10:05:50|10391.14|10391.14|10391.14|10391.14|10391.14|10391.14|10391.14|10391.14|0
1644314770000|2022-02-08 10:06:10|10390.2|10390.2|10389.73|10389.73|10390.2|10390.2|10389.73|10389.73|0
1644314800000|2022-02-08 10:06:40|10386.52|10386.52|10387.61|10387.61|10387.61|10387.61|10386.52|10386.52|0
1644314820000|2022-02-08 10:07:00|10386.52|10386.52|10386.52|10386.52|10386.52|10386.52|10386.52|10386.52|0
1644314870000|2022-02-08 10:07:50|10384.33|10384.33|10386.52|10386.52|10386.52|10386.52|10384.33|10384.33|0
1644314880000|2022-02-08 10:08:00|10384.91|10384.91|10382.36|10382.36|10385.49|10385.49|10382.36|10382.36|0
1644314890000|2022-02-08 10:08:10|10382.65|10382.65|10382.65|10382.65|10382.65|10382.65|10382.65|10382.65|0
1644314900000|2022-02-08 10:08:20|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|0
1644314910000|2022-02-08 10:08:30|10382.14|10382.14|10382.76|10382.76|10382.76|10382.76|10381.67|10381.67|0
1644314930000|2022-02-08 10:08:50|10381.67|10381.67|10381.67|10381.67|10381.67|10381.67|10381.67|10381.67|0
1644314960000|2022-02-08 10:09:20|10380.06|10380.06|10380.06|10380.06|10380.06|10380.06|10380.06|10380.06|0
1644314990000|2022-02-08 10:09:50|10378.45|10378.45|10378.45|10378.45|10378.45|10378.45|10378.45|10378.45|0
1644315010000|2022-02-08 10:10:10|10378.74|10378.74|10378.74|10378.74|10378.74|10378.74|10378.74|10378.74|0
1644315040000|2022-02-08 10:10:40|10379.32|10379.32|10379.32|10379.32|10379.32|10379.32|10379.32|10379.32|0
1644315070000|2022-02-08 10:11:10|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|0
1644315080000|2022-02-08 10:11:20|10374.5|10374.5|10374.5|10374.5|10374.5|10374.5|10374.5|10374.5|0
1644315110000|2022-02-08 10:11:50|10375.6|10375.6|10373.99|10373.99|10375.6|10375.6|10373.99|10373.99|0
1644315140000|2022-02-08 10:12:20|10372.9|10372.9|10372.9|10372.9|10372.9|10372.9|10372.9|10372.9|0
1644315170000|2022-02-08 10:12:50|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|0
1644315210000|2022-02-08 10:13:30|10370.19|10370.19|10367.28|10367.28|10370.19|10370.19|10367.28|10367.28|0
1644315220000|2022-02-08 10:13:40|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|0
1644315270000|2022-02-08 10:14:30|10361.73|10361.73|10362.2|10362.2|10362.2|10362.2|10360.79|10360.79|0
1644315280000|2022-02-08 10:14:40|10363.36|10363.36|10362.2|10362.2|10363.36|10363.36|10362.2|10362.2|0
1644315290000|2022-02-08 10:14:50|10361.91|10361.91|10362.2|10362.2|10362.2|10362.2|10361.91|10361.91|0
1644315300000|2022-02-08 10:15:00|10361.62|10361.62|10365.26|10365.26|10366.13|10366.13|10361.62|10361.62|0
1644315310000|2022-02-08 10:15:10|10364.97|10364.97|10366.58|10366.58|10366.58|10366.58|10364.97|10364.97|0
1644315320000|2022-02-08 10:15:20|10367.52|10367.52|10369.12|10369.12|10369.12|10369.12|10367.52|10367.52|0
1644315360000|2022-02-08 10:16:00|10370.73|10370.73|10370.73|10370.73|10370.73|10370.73|10370.73|10370.73|0
1644315410000|2022-02-08 10:16:50|10369.12|10369.12|10369.12|10369.12|10369.12|10369.12|10369.12|10369.12|0
1644315420000|2022-02-08 10:17:00|10368.83|10368.83|10369.85|10369.85|10369.85|10369.85|10368.83|10368.83|0
1644315440000|2022-02-08 10:17:20|10368.72|10368.72|10368.72|10368.72|10368.72|10368.72|10368.72|10368.72|0
1644315470000|2022-02-08 10:17:50|10367.12|10367.12|10367.12|10367.12|10367.12|10367.12|10367.12|10367.12|0
1644315510000|2022-02-08 10:18:30|10368.72|10368.72|10370.33|10370.33|10370.33|10370.33|10368.72|10368.72|0
1644315540000|2022-02-08 10:19:00|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|0
1644315570000|2022-02-08 10:19:30|10371.21|10371.21|10370.01|10370.01|10371.21|10371.21|10369.41|10369.41|0
1644315610000|2022-02-08 10:20:10|10371.62|10371.62|10371.62|10371.62|10371.62|10371.62|10371.62|10371.62|0
1644315620000|2022-02-08 10:20:20|10370.75|10370.75|10370.17|10370.17|10370.75|10370.75|10370.17|10370.17|0
1644315650000|2022-02-08 10:20:50|10370.46|10370.46|10370.17|10370.17|10370.46|10370.46|10370.17|10370.17|0
1644315660000|2022-02-08 10:21:00|10369.88|10369.88|10369.3|10369.3|10370.17|10370.17|10369.3|10369.3|0
1644315670000|2022-02-08 10:21:10|10370.24|10370.24|10370.24|10370.24|10370.24|10370.24|10370.24|10370.24|0
1644315680000|2022-02-08 10:21:20|10371.4|10371.4|10370.82|10370.82|10371.4|10371.4|10370.82|10370.82|0
1644315720000|2022-02-08 10:22:00|10372.43|10372.43|10374.04|10374.04|10374.04|10374.04|10372.43|10372.43|0
1644315750000|2022-02-08 10:22:30|10372.94|10372.94|10372.94|10372.94|10372.94|10372.94|10372.94|10372.94|0
1644315770000|2022-02-08 10:22:50|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|0
1644315810000|2022-02-08 10:23:30|10374.76|10374.76|10374.76|10374.76|10374.76|10374.76|10374.76|10374.76|0
1644315840000|2022-02-08 10:24:00|10375.7|10375.7|10375.7|10375.7|10375.7|10375.7|10375.7|10375.7|0
1644315900000|2022-02-08 10:25:00|10376.17|10376.17|10376.17|10376.17|10377.27|10377.27|10376.17|10376.17|0
1644315910000|2022-02-08 10:25:10|10379.39|10379.39|10381|10381|10381|10381|10379.39|10379.39|0
1644315920000|2022-02-08 10:25:20|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|0
1644315940000|2022-02-08 10:25:40|10384.75|10384.75|10386.38|10386.38|10386.38|10386.38|10384.75|10384.75|0
1644315950000|2022-02-08 10:25:50|10386.67|10386.67|10386.53|10386.53|10386.67|10386.67|10385.95|10385.95|0
1644315960000|2022-02-08 10:26:00|10386.24|10386.24|10386.24|10386.24|10386.24|10386.24|10386.24|10386.24|0
1644316010000|2022-02-08 10:26:50|10387.84|10387.84|10387.84|10387.84|10387.84|10387.84|10387.84|10387.84|0
1644316040000|2022-02-08 10:27:20|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|0
1644316100000|2022-02-08 10:28:20|10387.33|10387.33|10387.33|10387.33|10387.33|10387.33|10387.33|10387.33|0
1644316110000|2022-02-08 10:28:30|10388.43|10388.43|10388.43|10388.43|10388.43|10388.43|10388.43|10388.43|0
1644316120000|2022-02-08 10:28:40|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|0
1644316200000|2022-02-08 10:30:00|10389.59|10389.59|10389.59|10389.59|10389.59|10389.59|10389.59|10389.59|0
1644316210000|2022-02-08 10:30:10|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|0
1644316250000|2022-02-08 10:30:50|10386.38|10386.38|10386.38|10386.38|10386.38|10386.38|10386.38|10386.38|0
1644316280000|2022-02-08 10:31:20|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|10387.98|0
1644316310000|2022-02-08 10:31:50|10389.59|10389.59|10389.59|10389.59|10389.59|10389.59|10389.59|10389.59|0
1644316400000|2022-02-08 10:33:20|10387.51|10387.51|10386.71|10386.71|10387.8|10387.8|10386.71|10386.71|0
1644316420000|2022-02-08 10:33:40|10387.18|10387.18|10387.65|10387.65|10387.65|10387.65|10387.18|10387.18|0
1644316440000|2022-02-08 10:34:00|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|0
1644316450000|2022-02-08 10:34:10|10389.26|10389.26|10386.04|10386.04|10389.26|10389.26|10386.04|10386.04|0
1644316470000|2022-02-08 10:34:30|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|0
1644316480000|2022-02-08 10:34:40|10389.84|10389.84|10389.52|10389.52|10389.84|10389.84|10389.52|10389.52|0
1644316510000|2022-02-08 10:35:10|10390.64|10390.64|10396.56|10396.56|10396.56|10396.56|10390.64|10390.64|0
1644316520000|2022-02-08 10:35:20|10396.85|10396.85|10398.27|10398.27|10398.27|10398.27|10396.85|10396.85|0
1644316530000|2022-02-08 10:35:30|10398.74|10398.74|10398.74|10398.74|10398.74|10398.74|10398.74|10398.74|0
1644316540000|2022-02-08 10:35:40|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|0
1644316560000|2022-02-08 10:36:00|10401.96|10401.96|10401.96|10401.96|10401.96|10401.96|10401.96|10401.96|0
1644316730000|2022-02-08 10:38:50|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|0
1644316750000|2022-02-08 10:39:10|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|0
1644316810000|2022-02-08 10:40:10|10403.05|10403.05|10403.05|10403.05|10403.05|10403.05|10403.05|10403.05|0
1644316870000|2022-02-08 10:41:10|10403.99|10403.99|10403.99|10403.99|10403.99|10403.99|10403.99|10403.99|0
1644316930000|2022-02-08 10:42:10|10404.72|10404.72|10406.33|10406.33|10406.33|10406.33|10404.72|10404.72|0
1644316950000|2022-02-08 10:42:30|10407.2|10407.2|10407.2|10407.2|10407.2|10407.2|10407.2|10407.2|0
1644316960000|2022-02-08 10:42:40|10408.65|10408.65|10407.56|10407.56|10408.65|10408.65|10407.56|10407.56|0
1644316970000|2022-02-08 10:42:50|10408.5|10408.5|10410.7|10410.7|10410.7|10410.7|10408.5|10408.5|0
1644316980000|2022-02-08 10:43:00|10411.17|10411.17|10411.17|10411.17|10411.17|10411.17|10411.17|10411.17|0
1644317000000|2022-02-08 10:43:20|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|0
1644317020000|2022-02-08 10:43:40|10413.51|10413.51|10412.78|10412.78|10413.51|10413.51|10412.78|10412.78|0
1644317060000|2022-02-08 10:44:20|10411.17|10411.17|10406.82|10406.82|10411.17|10411.17|10406.82|10406.82|0
1644317070000|2022-02-08 10:44:30|10405.72|10405.72|10403.53|10403.53|10405.72|10405.72|10403.53|10403.53|0
1644317080000|2022-02-08 10:44:40|10402.59|10402.59|10403.17|10403.17|10403.17|10403.17|10402.59|10402.59|0
1644317170000|2022-02-08 10:46:10|10404.04|10404.04|10404.04|10404.04|10404.04|10404.04|10404.04|10404.04|0
1644317200000|2022-02-08 10:46:40|10405.14|10405.14|10407.33|10407.33|10407.33|10407.33|10405.14|10405.14|0
1644317260000|2022-02-08 10:47:40|10408.27|10408.27|10408.27|10408.27|10408.27|10408.27|10408.27|10408.27|0
1644317270000|2022-02-08 10:47:50|10409.21|10409.21|10409.21|10409.21|10409.21|10409.21|10409.21|10409.21|0
1644317280000|2022-02-08 10:48:00|10409.85|10409.85|10409.85|10409.85|10409.85|10409.85|10409.85|10409.85|0
1644317290000|2022-02-08 10:48:10|10411.77|10411.77|10411.77|10411.77|10411.77|10411.77|10411.77|10411.77|0
1644317340000|2022-02-08 10:49:00|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|0
1644317360000|2022-02-08 10:49:20|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|0
1644317370000|2022-02-08 10:49:30|10411.48|10411.48|10411.48|10411.48|10411.48|10411.48|10411.48|10411.48|0
1644317390000|2022-02-08 10:49:50|10411.01|10411.01|10411.01|10411.01|10411.01|10411.01|10411.01|10411.01|0
1644317410000|2022-02-08 10:50:10|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|0
1644317420000|2022-02-08 10:50:20|10407.07|10407.07|10403.85|10403.85|10407.07|10407.07|10403.85|10403.85|0
1644317430000|2022-02-08 10:50:30|10404.95|10404.95|10404.95|10404.95|10404.95|10404.95|10404.95|10404.95|0
1644317460000|2022-02-08 10:51:00|10403.85|10403.85|10403.85|10403.85|10403.85|10403.85|10403.85|10403.85|0
1644317470000|2022-02-08 10:51:10|10403.56|10403.56|10403.09|10403.09|10403.56|10403.56|10401.95|10401.95|0
1644317480000|2022-02-08 10:51:20|10402.62|10402.62|10402.62|10402.62|10402.62|10402.62|10402.62|10402.62|0
1644317490000|2022-02-08 10:51:30|10403.09|10403.09|10399.27|10399.27|10403.56|10403.56|10399.27|10399.27|0
1644317500000|2022-02-08 10:51:40|10400.88|10400.88|10399.72|10399.72|10400.88|10400.88|10399.72|10399.72|0
1644317510000|2022-02-08 10:51:50|10400.19|10400.19|10400.19|10400.19|10400.19|10400.19|10400.19|10400.19|0
1644317520000|2022-02-08 10:52:00|10401.8|10401.8|10400.19|10400.19|10401.8|10401.8|10400.19|10400.19|0
1644317540000|2022-02-08 10:52:20|10399.61|10399.61|10391.19|10391.19|10399.61|10399.61|10391.19|10391.19|0
1644317550000|2022-02-08 10:52:30|10392.35|10392.35|10390.47|10390.47|10392.35|10392.35|10390.47|10390.47|0
1644317570000|2022-02-08 10:52:50|10388.28|10388.28|10388.28|10388.28|10388.28|10388.28|10388.28|10388.28|0
1644317580000|2022-02-08 10:53:00|10389.22|10389.22|10388.75|10388.75|10389.22|10389.22|10388.75|10388.75|0
1644317600000|2022-02-08 10:53:20|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|0
1644317620000|2022-02-08 10:53:40|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|0
1644317640000|2022-02-08 10:54:00|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|0
1644317660000|2022-02-08 10:54:20|10387.76|10387.76|10386.16|10386.16|10387.76|10387.76|10386.16|10386.16|0
1644317670000|2022-02-08 10:54:30|10385.43|10385.43|10385.43|10385.43|10385.43|10385.43|10385.43|10385.43|0
1644317700000|2022-02-08 10:55:00|10387.04|10387.04|10384.53|10384.53|10387.04|10387.04|10384.53|10384.53|0
1644317720000|2022-02-08 10:55:20|10384.06|10384.06|10384.06|10384.06|10384.06|10384.06|10384.06|10384.06|0
1644317730000|2022-02-08 10:55:30|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|0
1644317760000|2022-02-08 10:56:00|10383.95|10383.95|10384.89|10384.89|10384.89|10384.89|10383.95|10383.95|0
1644317780000|2022-02-08 10:56:20|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|0
1644317810000|2022-02-08 10:56:50|10381.25|10381.25|10381.72|10381.72|10381.72|10381.72|10381.25|10381.25|0
1644317820000|2022-02-08 10:57:00|10381.25|10381.25|10381.25|10381.25|10381.25|10381.25|10381.25|10381.25|0
1644317830000|2022-02-08 10:57:10|10381.83|10381.83|10380.22|10380.22|10381.83|10381.83|10380.22|10380.22|0
1644317840000|2022-02-08 10:57:20|10378.61|10378.61|10377.16|10377.16|10378.61|10378.61|10377.16|10377.16|0
1644317850000|2022-02-08 10:57:30|10376.43|10376.43|10377.02|10377.02|10377.02|10377.02|10375.85|10375.85|0
1644317880000|2022-02-08 10:58:00|10376.29|10376.29|10376.29|10376.29|10376.29|10376.29|10376.29|10376.29|0
1644317890000|2022-02-08 10:58:10|10377.38|10377.38|10375.77|10375.77|10377.38|10377.38|10375.77|10375.77|0
1644317940000|2022-02-08 10:59:00|10377.23|10377.23|10377.23|10377.23|10377.23|10377.23|10377.23|10377.23|0
1644317970000|2022-02-08 10:59:30|10375.62|10375.62|10374.89|10374.89|10375.62|10375.62|10374.89|10374.89|0
1644317990000|2022-02-08 10:59:50|10374.17|10374.17|10372.6|10372.6|10374.17|10374.17|10372.6|10372.6|0
1644318000000|2022-02-08 11:00:00|10373.54|10373.54|10373.44|10373.44|10373.54|10373.54|10372.81|10372.81|0
1644318030000|2022-02-08 11:00:30|10374.53|10374.53|10374.53|10374.53|10374.53|10374.53|10374.53|10374.53|0
1644318050000|2022-02-08 11:00:50|10373.44|10373.44|10373.44|10373.44|10373.44|10373.44|10373.44|10373.44|0
1644318070000|2022-02-08 11:01:10|10371.83|10371.83|10370.22|10370.22|10371.83|10371.83|10370.22|10370.22|0
1644318080000|2022-02-08 11:01:20|10369.13|10369.13|10371.83|10371.83|10371.83|10371.83|10369.13|10369.13|0
1644318090000|2022-02-08 11:01:30|10371.1|10371.1|10371.1|10371.1|10371.1|10371.1|10371.1|10371.1|0
1644318100000|2022-02-08 11:01:40|10370.5|10370.5|10370.5|10370.5|10370.5|10370.5|10370.5|10370.5|0
1644318110000|2022-02-08 11:01:50|10368.9|10368.9|10365.91|10365.91|10368.9|10368.9|10365.91|10365.91|0
1644318120000|2022-02-08 11:02:00|10364.5|10364.5|10364.03|10364.03|10364.5|10364.5|10364.03|10364.03|0
1644318140000|2022-02-08 11:02:20|10364.5|10364.5|10364.5|10364.5|10364.5|10364.5|10364.5|10364.5|0
1644318150000|2022-02-08 11:02:30|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|0
1644318180000|2022-02-08 11:03:00|10360.56|10360.56|10357.26|10357.26|10360.56|10360.56|10357.26|10357.26|0
1644318190000|2022-02-08 11:03:10|10357.9|10357.9|10358.22|10358.22|10358.22|10358.22|10357.9|10357.9|0
1644318200000|2022-02-08 11:03:20|10357.75|10357.75|10357.24|10357.24|10357.75|10357.75|10357.24|10357.24|0
1644318210000|2022-02-08 11:03:30|10363.67|10363.67|10364.18|10364.18|10365.28|10365.28|10363.67|10363.67|0
1644318220000|2022-02-08 11:03:40|10363.45|10363.45|10361.69|10361.69|10363.45|10363.45|10358.63|10358.63|0
1644318230000|2022-02-08 11:03:50|10360.97|10360.97|10361.69|10361.69|10361.69|10361.69|10360.97|10360.97|0
1644318240000|2022-02-08 11:04:00|10364.91|10364.91|10362.7|10362.7|10364.91|10364.91|10362.1|10362.1|0
1644318250000|2022-02-08 11:04:10|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|0
1644318260000|2022-02-08 11:04:20|10363.07|10363.07|10358.76|10358.76|10363.07|10363.07|10358.76|10358.76|0
1644318270000|2022-02-08 11:04:30|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|0
1644318280000|2022-02-08 11:04:40|10357.88|10357.88|10357.88|10357.88|10357.88|10357.88|10357.88|10357.88|0
1644318290000|2022-02-08 11:04:50|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|0
1644318300000|2022-02-08 11:05:00|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|0
1644318320000|2022-02-08 11:05:20|10359.85|10359.85|10359.6|10359.6|10360.32|10360.32|10359.6|10359.6|0
1644318330000|2022-02-08 11:05:30|10358.03|10358.03|10358.03|10358.03|10358.03|10358.03|10358.03|10358.03|0
1644318350000|2022-02-08 11:05:50|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|10357.56|0
1644318360000|2022-02-08 11:06:00|10358.03|10358.03|10358.03|10358.03|10358.03|10358.03|10358.03|10358.03|0
1644318390000|2022-02-08 11:06:30|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|0
1644318400000|2022-02-08 11:06:40|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|0
1644318410000|2022-02-08 11:06:50|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|0
1644318420000|2022-02-08 11:07:00|10358.91|10358.91|10358.91|10358.91|10358.91|10358.91|10358.91|10358.91|0
1644318450000|2022-02-08 11:07:30|10358.44|10358.44|10360.05|10360.05|10360.05|10360.05|10358.44|10358.44|0
1644318540000|2022-02-08 11:09:00|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|0
1644318550000|2022-02-08 11:09:10|10357.57|10357.57|10357.57|10357.57|10357.57|10357.57|10357.57|10357.57|0
1644318570000|2022-02-08 11:09:30|10354.35|10354.35|10354.35|10354.35|10354.35|10354.35|10354.35|10354.35|0
1644318590000|2022-02-08 11:09:50|10352.75|10352.75|10352.75|10352.75|10352.75|10352.75|10352.75|10352.75|0
1644318600000|2022-02-08 11:10:00|10351.65|10351.65|10351.65|10351.65|10351.65|10351.65|10351.65|10351.65|0
1644318620000|2022-02-08 11:10:20|10350.92|10350.92|10353.11|10353.11|10353.11|10353.11|10350.92|10350.92|0
1644318630000|2022-02-08 11:10:30|10352.02|10352.02|10352.02|10352.02|10352.02|10352.02|10352.02|10352.02|0
1644318650000|2022-02-08 11:10:50|10350.92|10350.92|10350.92|10350.92|10350.92|10350.92|10350.92|10350.92|0
1644318690000|2022-02-08 11:11:30|10349.83|10349.83|10349.83|10349.83|10349.83|10349.83|10349.83|10349.83|0
1644318740000|2022-02-08 11:12:20|10350.56|10350.56|10350.56|10350.56|10350.56|10350.56|10350.56|10350.56|0
1644318780000|2022-02-08 11:13:00|10351.03|10351.03|10351.03|10351.03|10351.03|10351.03|10351.03|10351.03|0
1644318800000|2022-02-08 11:13:20|10350.56|10350.56|10350.56|10350.56|10350.56|10350.56|10350.56|10350.56|0
1644318810000|2022-02-08 11:13:30|10350.09|10350.09|10350.09|10350.09|10350.09|10350.09|10350.09|10350.09|0
1644318830000|2022-02-08 11:13:50|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|0
1644318840000|2022-02-08 11:14:00|10347.72|10347.72|10347.46|10347.46|10347.72|10347.72|10346.99|10346.99|0
1644318860000|2022-02-08 11:14:20|10346.73|10346.73|10346.73|10346.73|10346.73|10346.73|10346.73|10346.73|0
1644318890000|2022-02-08 11:14:50|10346|10346|10347.61|10347.61|10347.61|10347.61|10346|10346|0
1644318900000|2022-02-08 11:15:00|10350.74|10350.74|10353.84|10353.84|10353.84|10353.84|10350.74|10350.74|0
1644318910000|2022-02-08 11:15:10|10354.31|10354.31|10357.07|10357.07|10357.07|10357.07|10354.31|10354.31|0
1644318920000|2022-02-08 11:15:20|10356.6|10356.6|10356.6|10356.6|10357.07|10357.07|10356.6|10356.6|0
1644318930000|2022-02-08 11:15:30|10357.7|10357.7|10359.15|10359.15|10359.15|10359.15|10357.7|10357.7|0
1644318940000|2022-02-08 11:15:40|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|0
1644318950000|2022-02-08 11:15:50|10360.04|10360.04|10359.16|10359.16|10360.04|10360.04|10359.16|10359.16|0
1644319000000|2022-02-08 11:16:40|10357.56|10357.56|10355.66|10355.66|10357.56|10357.56|10355.66|10355.66|0
1644319010000|2022-02-08 11:16:50|10354.05|10354.05|10354.05|10354.05|10354.05|10354.05|10354.05|10354.05|0
1644319020000|2022-02-08 11:17:00|10352.49|10352.49|10352.49|10352.49|10352.49|10352.49|10352.49|10352.49|0
1644319040000|2022-02-08 11:17:20|10353.89|10353.89|10353.89|10353.89|10353.89|10353.89|10353.89|10353.89|0
1644319050000|2022-02-08 11:17:30|10353.6|10353.6|10353.13|10353.13|10353.6|10353.6|10353.13|10353.13|0
1644319080000|2022-02-08 11:18:00|10354.59|10354.59|10353.18|10353.18|10354.59|10354.59|10353.18|10353.18|0
1644319110000|2022-02-08 11:18:30|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|0
1644319120000|2022-02-08 11:18:40|10350.63|10350.63|10350.63|10350.63|10350.63|10350.63|10350.63|10350.63|0
1644319130000|2022-02-08 11:18:50|10352.04|10352.04|10355.25|10355.25|10355.25|10355.25|10352.04|10352.04|0
1644319140000|2022-02-08 11:19:00|10355.72|10355.72|10355.25|10355.25|10355.72|10355.72|10355.25|10355.25|0
1644319160000|2022-02-08 11:19:20|10354.31|10354.31|10354.31|10354.31|10354.31|10354.31|10354.31|10354.31|0
1644319190000|2022-02-08 11:19:50|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|0
1644319210000|2022-02-08 11:20:10|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|0
1644319220000|2022-02-08 11:20:20|10356.82|10356.82|10356.82|10356.82|10356.82|10356.82|10356.82|10356.82|0
1644319230000|2022-02-08 11:20:30|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|0
1644319250000|2022-02-08 11:20:50|10358.38|10358.38|10358.38|10358.38|10358.38|10358.38|10358.38|10358.38|0
1644319260000|2022-02-08 11:21:00|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|10357.91|0
1644319280000|2022-02-08 11:21:20|10357.44|10357.44|10358.54|10358.54|10358.54|10358.54|10357.44|10357.44|0
1644319290000|2022-02-08 11:21:30|10356.93|10356.93|10356.46|10356.46|10356.93|10356.93|10356.46|10356.46|0
1644319300000|2022-02-08 11:21:40|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|0
1644319310000|2022-02-08 11:21:50|10354.21|10354.21|10353.92|10353.92|10354.21|10354.21|10353.92|10353.92|0
1644319320000|2022-02-08 11:22:00|10352.98|10352.98|10352.98|10352.98|10352.98|10352.98|10352.98|10352.98|0
1644319330000|2022-02-08 11:22:10|10354.07|10354.07|10354.07|10354.07|10354.07|10354.07|10354.07|10354.07|0
1644319340000|2022-02-08 11:22:20|10354.54|10354.54|10355.64|10355.64|10355.64|10355.64|10354.54|10354.54|0
1644319380000|2022-02-08 11:23:00|10357.09|10357.09|10355.48|10355.48|10357.82|10357.82|10355.48|10355.48|0
1644319390000|2022-02-08 11:23:10|10354.39|10354.39|10354.39|10354.39|10354.39|10354.39|10354.39|10354.39|0
1644319430000|2022-02-08 11:23:50|10355.12|10355.12|10355.12|10355.12|10355.12|10355.12|10353.51|10353.51|0
1644319440000|2022-02-08 11:24:00|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|10356.06|0
1644319480000|2022-02-08 11:24:40|10355.33|10355.33|10355.33|10355.33|10355.33|10355.33|10355.33|10355.33|0
1644319490000|2022-02-08 11:24:50|10353.87|10353.87|10353.4|10353.4|10353.87|10353.87|10353.4|10353.4|0
1644319500000|2022-02-08 11:25:00|10352.68|10352.68|10352.68|10352.68|10352.68|10352.68|10352.68|10352.68|0
1644319520000|2022-02-08 11:25:20|10351.27|10351.27|10351.27|10351.27|10351.27|10351.27|10351.27|10351.27|0
1644319540000|2022-02-08 11:25:40|10349.08|10349.08|10349.08|10349.08|10349.08|10349.08|10349.08|10349.08|0
1644319560000|2022-02-08 11:26:00|10347.62|10347.62|10347.62|10347.62|10347.62|10347.62|10347.62|10347.62|0
1644319580000|2022-02-08 11:26:20|10348.72|10348.72|10348.72|10348.72|10348.72|10348.72|10348.72|10348.72|0
1644319620000|2022-02-08 11:27:00|10350.6|10350.6|10350.6|10350.6|10350.6|10350.6|10350.6|10350.6|0
1644319630000|2022-02-08 11:27:10|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|10351.54|0
1644319640000|2022-02-08 11:27:20|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|0
1644319650000|2022-02-08 11:27:30|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|10350.13|0
1644319670000|2022-02-08 11:27:50|10348.52|10348.52|10348.52|10348.52|10348.52|10348.52|10348.52|10348.52|0
1644319680000|2022-02-08 11:28:00|10347.58|10347.58|10348.52|10348.52|10348.52|10348.52|10347.58|10347.58|0
1644319700000|2022-02-08 11:28:20|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|0
1644319710000|2022-02-08 11:28:30|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|0
1644319740000|2022-02-08 11:29:00|10348.4|10348.4|10348.4|10348.4|10348.4|10348.4|10348.4|10348.4|0
1644319750000|2022-02-08 11:29:10|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|10349.12|0
1644319760000|2022-02-08 11:29:20|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|0
1644319770000|2022-02-08 11:29:30|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|10348.76|0
1644319810000|2022-02-08 11:30:10|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|0
1644319820000|2022-02-08 11:30:20|10351.33|10351.33|10351.33|10351.33|10351.33|10351.33|10351.33|10351.33|0
1644319830000|2022-02-08 11:30:30|10350.75|10350.75|10350.75|10350.75|10350.75|10350.75|10350.75|10350.75|0
1644319860000|2022-02-08 11:31:00|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|0
1644319870000|2022-02-08 11:31:10|10349.61|10349.61|10349.61|10349.61|10349.61|10349.61|10349.61|10349.61|0
1644319880000|2022-02-08 11:31:20|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|0
1644319930000|2022-02-08 11:32:10|10350.08|10350.08|10353.3|10353.3|10353.3|10353.3|10350.08|10350.08|0
1644319940000|2022-02-08 11:32:20|10352.36|10352.36|10352.36|10352.36|10352.36|10352.36|10352.36|10352.36|0
1644319950000|2022-02-08 11:32:30|10351.89|10351.89|10351.89|10351.89|10351.89|10351.89|10351.89|10351.89|0
1644320010000|2022-02-08 11:33:30|10350.8|10350.8|10350.8|10350.8|10350.8|10350.8|10350.8|10350.8|0
1644320030000|2022-02-08 11:33:50|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|0
1644320040000|2022-02-08 11:34:00|10345.97|10345.97|10345.03|10345.03|10345.97|10345.97|10345.03|10345.03|0
1644320050000|2022-02-08 11:34:10|10344.45|10344.45|10344.45|10344.45|10344.45|10344.45|10344.45|10344.45|0
1644320070000|2022-02-08 11:34:30|10345.32|10345.32|10344.38|10344.38|10345.32|10345.32|10344.38|10344.38|0
1644320100000|2022-02-08 11:35:00|10342.77|10342.77|10341.17|10341.17|10342.77|10342.77|10341.17|10341.17|0
1644320120000|2022-02-08 11:35:20|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|0
1644320130000|2022-02-08 11:35:30|10343.87|10343.87|10342.26|10342.26|10343.87|10343.87|10342.26|10342.26|0
1644320180000|2022-02-08 11:36:20|10340.65|10340.65|10340.65|10340.65|10340.65|10340.65|10340.65|10340.65|0
1644320210000|2022-02-08 11:36:50|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|0
1644320230000|2022-02-08 11:37:10|10337.44|10337.44|10337.44|10337.44|10337.44|10337.44|10337.44|10337.44|0
1644320240000|2022-02-08 11:37:20|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|0
1644320260000|2022-02-08 11:37:40|10335.25|10335.25|10334.93|10334.93|10335.25|10335.25|10334.93|10334.93|0
1644320270000|2022-02-08 11:37:50|10333.32|10333.32|10333.32|10333.32|10333.32|10333.32|10333.32|10333.32|0
1644320280000|2022-02-08 11:38:00|10332.59|10332.59|10331.5|10331.5|10332.59|10332.59|10331.5|10331.5|0
1644320300000|2022-02-08 11:38:20|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|0
1644320310000|2022-02-08 11:38:30|10329.33|10329.33|10324.19|10324.19|10329.33|10329.33|10324.19|10324.19|0
1644320330000|2022-02-08 11:38:50|10323.46|10323.46|10323.46|10323.46|10323.46|10323.46|10323.46|10323.46|0
1644320340000|2022-02-08 11:39:00|10322.36|10322.36|10321.24|10321.24|10322.36|10322.36|10321.24|10321.24|0
1644320370000|2022-02-08 11:39:30|10321.96|10321.96|10325.18|10325.18|10325.18|10325.18|10321.96|10321.96|0
1644320380000|2022-02-08 11:39:40|10325.91|10325.91|10325.91|10325.91|10325.91|10325.91|10325.91|10325.91|0
1644320390000|2022-02-08 11:39:50|10325.18|10325.18|10326.28|10326.28|10326.28|10326.28|10325.18|10325.18|0
1644320400000|2022-02-08 11:40:00|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|0
1644320410000|2022-02-08 11:40:10|10330.77|10330.77|10329.9|10329.9|10330.77|10330.77|10329.9|10329.9|0
1644320420000|2022-02-08 11:40:20|10329.17|10329.17|10328.44|10328.44|10329.17|10329.17|10328.44|10328.44|0
1644320440000|2022-02-08 11:40:40|10330.05|10330.05|10330.52|10330.52|10330.52|10330.52|10330.05|10330.05|0
1644320450000|2022-02-08 11:40:50|10329.58|10329.58|10329.58|10329.58|10329.58|10329.58|10329.58|10329.58|0
1644320460000|2022-02-08 11:41:00|10328.64|10328.64|10328.64|10328.64|10328.64|10328.64|10328.64|10328.64|0
1644320470000|2022-02-08 11:41:10|10329.22|10329.22|10329.22|10329.22|10329.22|10329.22|10329.22|10329.22|0
1644320480000|2022-02-08 11:41:20|10329.69|10329.69|10329.69|10329.69|10329.69|10329.69|10329.69|10329.69|0
1644320560000|2022-02-08 11:42:40|10330.42|10330.42|10330.42|10330.42|10330.42|10330.42|10330.42|10330.42|0
1644320590000|2022-02-08 11:43:10|10331.36|10331.36|10332.3|10332.3|10333.91|10333.91|10331.36|10331.36|0
1644320610000|2022-02-08 11:43:30|10335.52|10335.52|10335.63|10335.63|10335.81|10335.81|10335.34|10335.34|0
1644320620000|2022-02-08 11:43:40|10335.34|10335.34|10335.34|10335.34|10335.34|10335.34|10335.34|10335.34|0
1644320630000|2022-02-08 11:43:50|10334.87|10334.87|10334.87|10334.87|10334.87|10334.87|10334.87|10334.87|0
1644320640000|2022-02-08 11:44:00|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|0
1644320660000|2022-02-08 11:44:20|10336.43|10336.43|10336.43|10336.43|10336.43|10336.43|10336.43|10336.43|0
1644320670000|2022-02-08 11:44:30|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|0
1644320680000|2022-02-08 11:44:40|10335.24|10335.24|10335.24|10335.24|10335.24|10335.24|10335.24|10335.24|0
1644320730000|2022-02-08 11:45:30|10333.63|10333.63|10333.16|10333.16|10333.63|10333.63|10333.16|10333.16|0
1644320740000|2022-02-08 11:45:40|10332.06|10332.06|10332.06|10332.06|10332.06|10332.06|10332.06|10332.06|0
1644320750000|2022-02-08 11:45:50|10331.59|10331.59|10331.59|10331.59|10331.59|10331.59|10331.59|10331.59|0
1644320780000|2022-02-08 11:46:20|10330.86|10330.86|10324.3|10324.3|10330.86|10330.86|10324.3|10324.3|0
1644320790000|2022-02-08 11:46:30|10325.39|10325.39|10325.39|10325.39|10325.39|10325.39|10325.39|10325.39|0
1644320900000|2022-02-08 11:48:20|10324.3|10324.3|10324.3|10324.3|10324.3|10324.3|10324.3|10324.3|0
1644320920000|2022-02-08 11:48:40|10326.84|10326.84|10326.84|10326.84|10326.84|10326.84|10326.84|10326.84|0
1644320960000|2022-02-08 11:49:20|10325.23|10325.23|10325.23|10325.23|10325.23|10325.23|10325.23|10325.23|0
1644321000000|2022-02-08 11:50:00|10324.65|10324.65|10323.72|10323.72|10324.65|10324.65|10323.72|10323.72|0
1644321010000|2022-02-08 11:50:10|10325.06|10325.06|10326.62|10326.62|10326.62|10326.62|10325.06|10325.06|0
1644321020000|2022-02-08 11:50:20|10327.72|10327.72|10327.72|10327.72|10327.72|10327.72|10327.72|10327.72|0
1644321060000|2022-02-08 11:51:00|10328.32|10328.32|10327.22|10327.22|10328.32|10328.32|10327.22|10327.22|0
1644321070000|2022-02-08 11:51:10|10325.61|10325.61|10325.61|10325.61|10325.61|10325.61|10325.61|10325.61|0
1644321110000|2022-02-08 11:51:50|10322.4|10322.4|10322.4|10322.4|10322.4|10322.4|10322.4|10322.4|0
1644321120000|2022-02-08 11:52:00|10321.93|10321.93|10321.93|10321.93|10321.93|10321.93|10321.93|10321.93|0
1644321140000|2022-02-08 11:52:20|10320.32|10320.32|10320.32|10320.32|10320.32|10320.32|10320.32|10320.32|0
1644321150000|2022-02-08 11:52:30|10319.85|10319.85|10323.06|10323.06|10323.06|10323.06|10319.85|10319.85|0
1644321160000|2022-02-08 11:52:40|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|0
1644321170000|2022-02-08 11:52:50|10324.89|10324.89|10324.89|10324.89|10324.89|10324.89|10324.89|10324.89|0
1644321210000|2022-02-08 11:53:30|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|0
1644321230000|2022-02-08 11:53:50|10323.69|10323.69|10323.69|10323.69|10323.69|10323.69|10323.69|10323.69|0
1644321250000|2022-02-08 11:54:10|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|0
1644321290000|2022-02-08 11:54:50|10319.89|10319.89|10316.68|10316.68|10319.89|10319.89|10316.68|10316.68|0
1644321300000|2022-02-08 11:55:00|10315.07|10315.07|10314.6|10314.6|10315.07|10315.07|10314.6|10314.6|0
1644321330000|2022-02-08 11:55:30|10314.13|10314.13|10314.13|10314.13|10314.13|10314.13|10314.13|10314.13|0
1644321340000|2022-02-08 11:55:40|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|0
1644321360000|2022-02-08 11:56:00|10311.39|10311.39|10311.39|10311.39|10311.39|10311.39|10311.39|10311.39|0
1644321430000|2022-02-08 11:57:10|10309.79|10309.79|10309.5|10309.5|10309.79|10309.79|10309.5|10309.5|0
1644321460000|2022-02-08 11:57:40|10308.4|10308.4|10307.31|10307.31|10308.4|10308.4|10307.31|10307.31|0
1644321480000|2022-02-08 11:58:00|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|0
1644321610000|2022-02-08 12:00:10|10302.63|10302.63|10305.85|10305.85|10305.85|10305.85|10302.63|10302.63|0
1644321630000|2022-02-08 12:00:30|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|0
1644321640000|2022-02-08 12:00:40|10309.07|10309.07|10309.07|10309.07|10309.07|10309.07|10309.07|10309.07|0
1644321650000|2022-02-08 12:00:50|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|0
1644321680000|2022-02-08 12:01:20|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|0
1644321760000|2022-02-08 12:02:40|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|0
1644321780000|2022-02-08 12:03:00|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|0
1644321850000|2022-02-08 12:04:10|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|0
1644321890000|2022-02-08 12:04:50|10307.23|10307.23|10307.23|10307.23|10307.23|10307.23|10307.23|10307.23|0
1644321900000|2022-02-08 12:05:00|10306.14|10306.14|10306.14|10306.14|10306.14|10306.14|10306.14|10306.14|0
1644321910000|2022-02-08 12:05:10|10306.61|10306.61|10313.89|10313.89|10313.89|10313.89|10306.61|10306.61|0
1644321920000|2022-02-08 12:05:20|10314.62|10314.62|10314.62|10314.62|10314.62|10314.62|10314.62|10314.62|0
1644321930000|2022-02-08 12:05:30|10313.21|10313.21|10310.57|10310.57|10313.79|10313.79|10310.57|10310.57|0
1644322030000|2022-02-08 12:07:10|10312.03|10312.03|10312.03|10312.03|10312.03|10312.03|10312.03|10312.03|0
1644322060000|2022-02-08 12:07:40|10314.22|10314.22|10315.31|10315.31|10315.31|10315.31|10314.22|10314.22|0
1644322070000|2022-02-08 12:07:50|10316.04|10316.04|10317.14|10317.14|10317.14|10317.14|10316.04|10316.04|0
1644322080000|2022-02-08 12:08:00|10313.75|10313.75|10313.75|10313.75|10313.75|10313.75|10313.75|10313.75|0
1644322090000|2022-02-08 12:08:10|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|0
1644322100000|2022-02-08 12:08:20|10313.39|10313.39|10313.39|10313.39|10313.39|10313.39|10313.39|10313.39|0
1644322160000|2022-02-08 12:09:20|10312.29|10312.29|10311.42|10311.42|10312.29|10312.29|10311.42|10311.42|0
1644322220000|2022-02-08 12:10:20|10312.52|10312.52|10314.08|10314.08|10314.08|10314.08|10312.52|10312.52|0
1644322240000|2022-02-08 12:10:40|10313.14|10313.14|10313.14|10313.14|10313.14|10313.14|10313.14|10313.14|0
1644322300000|2022-02-08 12:11:40|10311.53|10311.53|10311.53|10311.53|10311.53|10311.53|10311.53|10311.53|0
1644322310000|2022-02-08 12:11:50|10310.44|10310.44|10311.82|10311.82|10311.82|10311.82|10310.15|10310.15|0
1644322350000|2022-02-08 12:12:30|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|0
1644322360000|2022-02-08 12:12:40|10309.28|10309.28|10309.28|10309.28|10309.28|10309.28|10309.28|10309.28|0
1644322380000|2022-02-08 12:13:00|10308.7|10308.7|10308.7|10308.7|10308.7|10308.7|10308.7|10308.7|0
1644322400000|2022-02-08 12:13:20|10307.57|10307.57|10307.57|10307.57|10307.57|10307.57|10307.57|10307.57|0
1644322460000|2022-02-08 12:14:20|10308.98|10308.98|10308.98|10308.98|10308.98|10308.98|10308.98|10308.98|0
1644322500000|2022-02-08 12:15:00|10308.51|10308.51|10308.51|10308.51|10308.51|10308.51|10308.51|10308.51|0
1644322510000|2022-02-08 12:15:10|10307.41|10307.41|10308.51|10308.51|10308.51|10308.51|10307.41|10307.41|0
1644322560000|2022-02-08 12:16:00|10303.11|10303.11|10300.93|10300.93|10303.11|10303.11|10300.93|10300.93|0
1644322580000|2022-02-08 12:16:20|10302.53|10302.53|10302.53|10302.53|10302.53|10302.53|10302.53|10302.53|0
1644322600000|2022-02-08 12:16:40|10302.07|10302.07|10301.47|10301.47|10302.53|10302.53|10300.34|10300.34|0
1644322630000|2022-02-08 12:17:10|10297.99|10297.99|10293.61|10293.61|10297.99|10297.99|10293.61|10293.61|0
1644322640000|2022-02-08 12:17:20|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|0
1644322650000|2022-02-08 12:17:30|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|0
1644322680000|2022-02-08 12:18:00|10293.48|10293.48|10294.36|10294.36|10294.94|10294.94|10293.48|10293.48|0
1644322690000|2022-02-08 12:18:10|10294.94|10294.94|10292.93|10292.93|10295.23|10295.23|10291.54|10291.54|0
1644322710000|2022-02-08 12:18:30|10294.02|10294.02|10294.02|10294.02|10294.02|10294.02|10294.02|10294.02|0
1644322740000|2022-02-08 12:19:00|10291.41|10291.41|10290.25|10290.25|10291.99|10291.99|10290.25|10290.25|0
1644322820000|2022-02-08 12:20:20|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|10289.15|0
1644322850000|2022-02-08 12:20:50|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|0
1644322860000|2022-02-08 12:21:00|10289.78|10289.78|10289.68|10289.68|10289.78|10289.78|10288.58|10288.58|0
1644322870000|2022-02-08 12:21:10|10290.77|10290.77|10290.77|10290.77|10290.77|10290.77|10290.77|10290.77|0
1644322880000|2022-02-08 12:21:20|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|0
1644322910000|2022-02-08 12:21:50|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|0
1644322920000|2022-02-08 12:22:00|10290.78|10290.78|10291.91|10291.91|10291.91|10291.91|10290.78|10290.78|0
1644322940000|2022-02-08 12:22:20|10293.04|10293.04|10293.78|10293.78|10294.65|10294.65|10293.04|10293.04|0
1644322960000|2022-02-08 12:22:40|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|10292.68|0
1644323010000|2022-02-08 12:23:30|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|0
1644323150000|2022-02-08 12:25:50|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|0
1644323190000|2022-02-08 12:26:30|10293.35|10293.35|10293.67|10293.67|10293.67|10293.67|10293.35|10293.35|0
1644323280000|2022-02-08 12:28:00|10294.4|10294.4|10294.4|10294.4|10294.4|10294.4|10294.4|10294.4|0
1644323300000|2022-02-08 12:28:20|10295.34|10295.34|10295.81|10295.81|10295.81|10295.81|10295.34|10295.34|0
1644323320000|2022-02-08 12:28:40|10295.21|10295.21|10295.21|10295.21|10295.21|10295.21|10295.21|10295.21|0
1644323340000|2022-02-08 12:29:00|10294.61|10294.61|10294.61|10294.61|10294.61|10294.61|10294.61|10294.61|0
1644323400000|2022-02-08 12:30:00|10293.2|10293.2|10293.2|10293.2|10293.2|10293.2|10293.2|10293.2|0
1644323460000|2022-02-08 12:31:00|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|10291.59|0
1644323540000|2022-02-08 12:32:20|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|10291.12|0
1644323580000|2022-02-08 12:33:00|10289.52|10289.52|10285.27|10285.27|10289.52|10289.52|10285.27|10285.27|0
1644323590000|2022-02-08 12:33:10|10285.85|10285.85|10286.43|10286.43|10286.43|10286.43|10285.56|10285.56|0
1644323600000|2022-02-08 12:33:20|10284.82|10284.82|10288.04|10288.04|10289.65|10289.65|10284.82|10284.82|0
1644323700000|2022-02-08 12:35:00|10288.51|10288.51|10288.51|10288.51|10288.51|10288.51|10288.51|10288.51|0
1644323710000|2022-02-08 12:35:10|10289.24|10289.24|10294.06|10294.06|10294.06|10294.06|10289.24|10289.24|0
1644323740000|2022-02-08 12:35:40|10294.53|10294.53|10294.53|10294.53|10294.53|10294.53|10294.53|10294.53|0
1644323760000|2022-02-08 12:36:00|10292.92|10292.92|10293.65|10293.65|10293.65|10293.65|10292.92|10292.92|0
1644323790000|2022-02-08 12:36:30|10292.71|10292.71|10292.24|10292.24|10292.71|10292.71|10292.24|10292.24|0
1644323810000|2022-02-08 12:36:50|10291.77|10291.77|10291.77|10291.77|10291.77|10291.77|10291.77|10291.77|0
1644323820000|2022-02-08 12:37:00|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|10292.71|0
1644323880000|2022-02-08 12:38:00|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|10294.32|0
1644323940000|2022-02-08 12:39:00|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|0
1644323970000|2022-02-08 12:39:30|10297.29|10297.29|10297.29|10297.29|10297.29|10297.29|10297.29|10297.29|0
1644323980000|2022-02-08 12:39:40|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|0
1644324000000|2022-02-08 12:40:00|10295.83|10295.83|10295.83|10295.83|10295.83|10295.83|10295.83|10295.83|0
1644324020000|2022-02-08 12:40:20|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|10296.3|0
1644324040000|2022-02-08 12:40:40|10294.69|10294.69|10294.69|10294.69|10294.69|10294.69|10294.69|10294.69|0
1644324120000|2022-02-08 12:42:00|10297.98|10297.98|10299.07|10299.07|10299.07|10299.07|10297.98|10297.98|0
1644324130000|2022-02-08 12:42:10|10302.29|10302.29|10302.29|10302.29|10302.29|10302.29|10302.29|10302.29|0
1644324210000|2022-02-08 12:43:30|10301.82|10301.82|10301.82|10301.82|10301.82|10301.82|10301.82|10301.82|0
1644324230000|2022-02-08 12:43:50|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|0
1644324240000|2022-02-08 12:44:00|10299.12|10299.12|10298.52|10298.52|10299.12|10299.12|10298.52|10298.52|0
1644324300000|2022-02-08 12:45:00|10298.23|10298.23|10298.23|10298.23|10298.23|10298.23|10298.23|10298.23|0
1644324320000|2022-02-08 12:45:20|10297.36|10297.36|10297.36|10297.36|10297.36|10297.36|10297.36|10297.36|0
1644324380000|2022-02-08 12:46:20|10295.75|10295.75|10295.75|10295.75|10295.75|10295.75|10295.75|10295.75|0
1644324430000|2022-02-08 12:47:10|10295.46|10295.46|10295.46|10295.46|10295.46|10295.46|10295.46|10295.46|0
1644324540000|2022-02-08 12:49:00|10294.59|10294.59|10294.59|10294.59|10294.59|10294.59|10294.59|10294.59|0
1644324600000|2022-02-08 12:50:00|10295.75|10295.75|10295.46|10295.46|10296.33|10296.33|10295.46|10295.46|0
1644324610000|2022-02-08 12:50:10|10296.4|10296.4|10300.33|10300.33|10300.33|10300.33|10296.4|10296.4|0
1644324620000|2022-02-08 12:50:20|10300.8|10300.8|10301.38|10301.38|10301.38|10301.38|10300.8|10300.8|0
1644324640000|2022-02-08 12:50:40|10301.67|10301.67|10301.67|10301.67|10301.67|10301.67|10301.67|10301.67|0
1644324650000|2022-02-08 12:50:50|10302.25|10302.25|10302.25|10302.25|10302.25|10302.25|10302.25|10302.25|0
1644324660000|2022-02-08 12:51:00|10302.72|10302.72|10302.72|10302.72|10302.72|10302.72|10302.72|10302.72|0
1644324680000|2022-02-08 12:51:20|10302.43|10302.43|10302.43|10302.43|10302.43|10302.43|10302.43|10302.43|0
1644324700000|2022-02-08 12:51:40|10302.14|10302.14|10302.14|10302.14|10302.14|10302.14|10302.14|10302.14|0
1644324710000|2022-02-08 12:51:50|10300.53|10300.53|10300.53|10300.53|10300.53|10300.53|10300.53|10300.53|0
1644324790000|2022-02-08 12:53:10|10299.8|10299.8|10298.35|10298.35|10299.8|10299.8|10298.35|10298.35|0
1644324800000|2022-02-08 12:53:20|10298.06|10298.06|10298.79|10298.79|10298.79|10298.79|10298.06|10298.06|0
1644324850000|2022-02-08 12:54:10|10299.26|10299.26|10299.26|10299.26|10299.26|10299.26|10299.26|10299.26|0
1644324880000|2022-02-08 12:54:40|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|10298.16|0
1644324890000|2022-02-08 12:54:50|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|10298.63|0
1644324910000|2022-02-08 12:55:10|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|0
1644324960000|2022-02-08 12:56:00|10296.81|10296.81|10297.9|10297.9|10297.9|10297.9|10296.81|10296.81|0
1644325040000|2022-02-08 12:57:20|10296.29|10296.29|10296.29|10296.29|10296.29|10296.29|10296.29|10296.29|0
1644325100000|2022-02-08 12:58:20|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|10297.9|0
1644325110000|2022-02-08 12:58:30|10299.51|10299.51|10301.12|10301.12|10301.12|10301.12|10299.51|10299.51|0
1644325200000|2022-02-08 13:00:00|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|0
1644325210000|2022-02-08 13:00:10|10303.02|10303.02|10301.41|10301.41|10303.02|10303.02|10301.41|10301.41|0
1644325340000|2022-02-08 13:02:20|10303.02|10303.02|10303.49|10303.49|10303.49|10303.49|10303.02|10303.02|0
1644325350000|2022-02-08 13:02:30|10305.09|10305.09|10305.09|10305.09|10305.09|10305.09|10305.09|10305.09|0
1644325360000|2022-02-08 13:02:40|10308.31|10308.31|10307.65|10307.65|10308.78|10308.78|10307.65|10307.65|0
1644325390000|2022-02-08 13:03:10|10308.23|10308.23|10308.52|10308.52|10308.52|10308.52|10308.23|10308.23|0
1644325420000|2022-02-08 13:03:40|10310.6|10310.6|10312.06|10312.06|10312.06|10312.06|10310.6|10310.6|0
1644325440000|2022-02-08 13:04:00|10312.64|10312.64|10312.64|10312.64|10312.64|10312.64|10312.64|10312.64|0
1644325450000|2022-02-08 13:04:10|10313.22|10313.22|10320.29|10320.29|10320.29|10320.29|10313.22|10313.22|0
1644325460000|2022-02-08 13:04:20|10321.02|10321.02|10321.02|10321.02|10321.02|10321.02|10321.02|10321.02|0
1644325470000|2022-02-08 13:04:30|10321.31|10321.31|10321.31|10321.31|10321.31|10321.31|10321.31|10321.31|0
1644325530000|2022-02-08 13:05:30|10322.41|10322.41|10322.41|10322.41|10322.41|10322.41|10322.41|10322.41|0
1644325550000|2022-02-08 13:05:50|10321.31|10321.31|10321.31|10321.31|10321.31|10321.31|10321.31|10321.31|0
1644325610000|2022-02-08 13:06:50|10320.84|10320.84|10324.44|10324.44|10324.44|10324.44|10320.84|10320.84|0
1644325620000|2022-02-08 13:07:00|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|0
1644325670000|2022-02-08 13:07:50|10323.12|10323.12|10324.73|10324.73|10324.73|10324.73|10323.12|10323.12|0
1644325680000|2022-02-08 13:08:00|10325.46|10325.46|10326.91|10326.91|10326.91|10326.91|10325.46|10325.46|0
1644325700000|2022-02-08 13:08:20|10328.52|10328.52|10328.52|10328.52|10328.52|10328.52|10328.52|10328.52|0
1644325740000|2022-02-08 13:09:00|10327.43|10327.43|10327.43|10327.43|10327.43|10327.43|10327.43|10327.43|0
1644325800000|2022-02-08 13:10:00|10325.82|10325.82|10325.82|10325.82|10325.82|10325.82|10325.82|10325.82|0
1644325830000|2022-02-08 13:10:30|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|0
1644325850000|2022-02-08 13:10:50|10326.44|10326.44|10326.44|10326.44|10326.44|10326.44|10326.44|10326.44|0
1644325880000|2022-02-08 13:11:20|10324.83|10324.83|10324.83|10324.83|10324.83|10324.83|10324.83|10324.83|0
1644325890000|2022-02-08 13:11:30|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|0
1644326080000|2022-02-08 13:14:40|10324.35|10324.35|10324.35|10324.35|10324.35|10324.35|10324.35|10324.35|0
1644326120000|2022-02-08 13:15:20|10321.14|10321.14|10313.27|10313.27|10321.14|10321.14|10313.27|10313.27|0
1644326160000|2022-02-08 13:16:00|10312.69|10312.69|10315.9|10315.9|10315.9|10315.9|10312.69|10312.69|0
1644326200000|2022-02-08 13:16:40|10317.51|10317.51|10317.51|10317.51|10317.51|10317.51|10317.51|10317.51|0
1644326220000|2022-02-08 13:17:00|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|0
1644326360000|2022-02-08 13:19:20|10312.1|10312.1|10312.1|10312.1|10312.1|10312.1|10312.1|10312.1|0
1644326370000|2022-02-08 13:19:30|10312.57|10312.57|10312.57|10312.57|10312.57|10312.57|10312.57|10312.57|0
1644326410000|2022-02-08 13:20:10|10314.18|10314.18|10315.79|10315.79|10315.79|10315.79|10314.18|10314.18|0
1644326580000|2022-02-08 13:23:00|10317.25|10317.25|10317.25|10317.25|10317.25|10317.25|10317.25|10317.25|0
1644326620000|2022-02-08 13:23:40|10318.34|10318.34|10318.34|10318.34|10318.34|10318.34|10318.34|10318.34|0
1644326680000|2022-02-08 13:24:40|10316.73|10316.73|10316.73|10316.73|10316.73|10316.73|10316.73|10316.73|0
1644326710000|2022-02-08 13:25:10|10315.12|10315.12|10315.12|10315.12|10315.12|10315.12|10315.12|10315.12|0
1644326730000|2022-02-08 13:25:30|10314.4|10314.4|10314.4|10314.4|10314.4|10314.4|10314.4|10314.4|0
1644326740000|2022-02-08 13:25:40|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|0
1644326800000|2022-02-08 13:26:40|10311.85|10311.85|10310.91|10310.91|10311.85|10311.85|10310.91|10310.91|0
1644326810000|2022-02-08 13:26:50|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|10309.97|0
1644326820000|2022-02-08 13:27:00|10309.24|10309.24|10309.24|10309.24|10309.24|10309.24|10309.24|10309.24|0
1644326860000|2022-02-08 13:27:40|10306.03|10306.03|10304.58|10304.58|10306.03|10306.03|10304.58|10304.58|0
1644326870000|2022-02-08 13:27:50|10301.36|10301.36|10301.36|10301.36|10301.36|10301.36|10301.36|10301.36|0
1644326880000|2022-02-08 13:28:00|10300.23|10300.23|10301.36|10301.36|10301.36|10301.36|10300.23|10300.23|0
1644326920000|2022-02-08 13:28:40|10300.89|10300.89|10300.89|10300.89|10300.89|10300.89|10300.89|10300.89|0
1644326940000|2022-02-08 13:29:00|10300.42|10300.42|10297.67|10297.67|10300.89|10300.89|10297.67|10297.67|0
1644326950000|2022-02-08 13:29:10|10297.2|10297.2|10297.2|10297.2|10297.2|10297.2|10297.2|10297.2|0
1644326970000|2022-02-08 13:29:30|10300.42|10300.42|10300.42|10300.42|10300.42|10300.42|10300.42|10300.42|0
1644326980000|2022-02-08 13:29:40|10302.03|10302.03|10300.42|10300.42|10302.03|10302.03|10300.42|10300.42|0
1644327050000|2022-02-08 13:30:50|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|0
1644327070000|2022-02-08 13:31:10|10299.03|10299.03|10299.03|10299.03|10299.03|10299.03|10299.03|10299.03|0
1644327100000|2022-02-08 13:31:40|10299.33|10299.33|10299.62|10299.62|10299.62|10299.62|10299.33|10299.33|0
1644327120000|2022-02-08 13:32:00|10298.01|10298.01|10298.01|10298.01|10298.01|10298.01|10298.01|10298.01|0
1644327180000|2022-02-08 13:33:00|10296.4|10296.4|10298.01|10298.01|10298.01|10298.01|10296.4|10296.4|0
1644327200000|2022-02-08 13:33:20|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|0
1644327270000|2022-02-08 13:34:30|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|0
1644327280000|2022-02-08 13:34:40|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|0
1644327350000|2022-02-08 13:35:50|10294.94|10294.94|10294.94|10294.94|10294.94|10294.94|10294.94|10294.94|0
1644327400000|2022-02-08 13:36:40|10294.47|10294.47|10294.47|10294.47|10294.47|10294.47|10294.47|10294.47|0
1644327410000|2022-02-08 13:36:50|10295.07|10295.07|10296.27|10296.27|10296.27|10296.27|10295.07|10295.07|0
1644327420000|2022-02-08 13:37:00|10295.8|10295.8|10295.8|10295.8|10295.8|10295.8|10295.8|10295.8|0
1644327430000|2022-02-08 13:37:10|10293.19|10293.19|10293.92|10293.92|10293.92|10293.92|10293.19|10293.19|0
1644327450000|2022-02-08 13:37:30|10294.79|10294.79|10294.5|10294.5|10294.79|10294.79|10294.5|10294.5|0
1644327460000|2022-02-08 13:37:40|10295.08|10295.08|10291.86|10291.86|10295.08|10295.08|10291.86|10291.86|0
1644327470000|2022-02-08 13:37:50|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|0
1644327520000|2022-02-08 13:38:40|10291.89|10291.89|10296.71|10296.71|10296.71|10296.71|10291.89|10291.89|0
1644327560000|2022-02-08 13:39:20|10293.5|10293.5|10293.5|10293.5|10293.5|10293.5|10293.5|10293.5|0
1644327630000|2022-02-08 13:40:30|10294.59|10294.59|10294.59|10294.59|10294.59|10294.59|10294.59|10294.59|0
1644327650000|2022-02-08 13:40:50|10291.38|10291.38|10292.98|10292.98|10292.98|10292.98|10291.38|10291.38|0
1644327660000|2022-02-08 13:41:00|10292.4|10292.4|10291.24|10291.24|10292.4|10292.4|10291.24|10291.24|0
1644327730000|2022-02-08 13:42:10|10291.71|10291.71|10291.71|10291.71|10291.71|10291.71|10291.71|10291.71|0
1644327750000|2022-02-08 13:42:30|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|0
1644327760000|2022-02-08 13:42:40|10291.2|10291.2|10291.2|10291.2|10291.2|10291.2|10291.2|10291.2|0
1644327790000|2022-02-08 13:43:10|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|0
1644327960000|2022-02-08 13:46:00|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|0
1644328120000|2022-02-08 13:48:40|10291.91|10291.91|10291.91|10291.91|10291.91|10291.91|10291.91|10291.91|0
1644328160000|2022-02-08 13:49:20|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|0
1644328180000|2022-02-08 13:49:40|10289.7|10289.7|10289.23|10289.23|10289.7|10289.7|10289.23|10289.23|0
1644328210000|2022-02-08 13:50:10|10288.76|10288.76|10287.56|10287.56|10288.76|10288.76|10287.56|10287.56|0
1644328220000|2022-02-08 13:50:20|10285.37|10285.37|10284.28|10284.28|10285.37|10285.37|10284.28|10284.28|0
1644328240000|2022-02-08 13:50:40|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|0
1644328250000|2022-02-08 13:50:50|10283.54|10283.54|10283.54|10283.54|10283.54|10283.54|10283.54|10283.54|0
1644328260000|2022-02-08 13:51:00|10283.22|10283.22|10280.71|10280.71|10283.22|10283.22|10280.71|10280.71|0
1644328270000|2022-02-08 13:51:10|10281.29|10281.29|10281|10281|10281.29|10281.29|10281|10281|0
1644328320000|2022-02-08 13:52:00|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|0
1644328330000|2022-02-08 13:52:10|10283.14|10283.14|10288.26|10288.26|10288.26|10288.26|10283.14|10283.14|0
1644328350000|2022-02-08 13:52:30|10287.79|10287.79|10287.79|10287.79|10287.79|10287.79|10287.79|10287.79|0
1644328430000|2022-02-08 13:53:50|10287.21|10287.21|10287.21|10287.21|10287.21|10287.21|10287.21|10287.21|0
1644328440000|2022-02-08 13:54:00|10286.92|10286.92|10286.92|10286.92|10286.92|10286.92|10286.92|10286.92|0
1644328510000|2022-02-08 13:55:10|10283.99|10283.99|10283.99|10283.99|10283.99|10283.99|10283.99|10283.99|0
1644328570000|2022-02-08 13:56:10|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|0
1644328610000|2022-02-08 13:56:50|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|0
1644328630000|2022-02-08 13:57:10|10283.84|10283.84|10282.23|10282.23|10283.84|10283.84|10282.23|10282.23|0
1644328640000|2022-02-08 13:57:20|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|10281.94|0
1644328650000|2022-02-08 13:57:30|10282.67|10282.67|10283.4|10283.4|10283.4|10283.4|10282.67|10282.67|0
1644328690000|2022-02-08 13:58:10|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|0
1644328700000|2022-02-08 13:58:20|10282.82|10282.82|10284.43|10284.43|10284.43|10284.43|10282.82|10282.82|0
1644328710000|2022-02-08 13:58:30|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|0
1644328740000|2022-02-08 13:59:00|10284.9|10284.9|10284.9|10284.9|10284.9|10284.9|10284.9|10284.9|0
1644328810000|2022-02-08 14:00:10|10284.43|10284.43|10282.24|10282.24|10284.43|10284.43|10282.24|10282.24|0
1644328850000|2022-02-08 14:00:50|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|10281.77|0
1644328860000|2022-02-08 14:01:00|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|0
1644328910000|2022-02-08 14:01:50|10278.55|10278.55|10278.55|10278.55|10278.55|10278.55|10278.55|10278.55|0
1644328920000|2022-02-08 14:02:00|10279.42|10279.42|10278.55|10278.55|10279.71|10279.71|10278.55|10278.55|0
1644328930000|2022-02-08 14:02:10|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|0
1644328970000|2022-02-08 14:02:50|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1644329040000|2022-02-08 14:04:00|10281.03|10281.03|10281.03|10281.03|10281.03|10281.03|10281.03|10281.03|0
1644329050000|2022-02-08 14:04:10|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|0
1644329070000|2022-02-08 14:04:30|10281.76|10281.76|10281.04|10281.04|10281.76|10281.76|10281.04|10281.04|0
1644329100000|2022-02-08 14:05:00|10278.85|10278.85|10278.12|10278.12|10278.85|10278.85|10278.12|10278.12|0
1644329110000|2022-02-08 14:05:10|10277.25|10277.25|10277.72|10277.72|10277.72|10277.72|10277.25|10277.25|0
1644329120000|2022-02-08 14:05:20|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|10276.11|0
1644329150000|2022-02-08 14:05:50|10274.5|10274.5|10272.89|10272.89|10274.5|10274.5|10271.29|10271.29|0
1644329160000|2022-02-08 14:06:00|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|0
1644329170000|2022-02-08 14:06:10|10271.95|10271.95|10270.55|10270.55|10271.95|10271.95|10270.55|10270.55|0
1644329210000|2022-02-08 14:06:50|10270.08|10270.08|10271.68|10271.68|10271.68|10271.68|10270.08|10270.08|0
1644329220000|2022-02-08 14:07:00|10272.78|10272.78|10272.78|10272.78|10272.78|10272.78|10272.78|10272.78|0
1644329230000|2022-02-08 14:07:10|10273.87|10273.87|10273.87|10273.87|10273.87|10273.87|10273.87|10273.87|0
1644329240000|2022-02-08 14:07:20|10274.97|10274.97|10276.06|10276.06|10276.06|10276.06|10274.97|10274.97|0
1644329280000|2022-02-08 14:08:00|10274.97|10274.97|10275.84|10275.84|10275.84|10275.84|10274.97|10274.97|0
1644329310000|2022-02-08 14:08:30|10276.44|10276.44|10273.22|10273.22|10276.44|10276.44|10273.22|10273.22|0
1644329330000|2022-02-08 14:08:50|10274.16|10274.16|10274.16|10274.16|10274.16|10274.16|10274.16|10274.16|0
1644329340000|2022-02-08 14:09:00|10271.97|10271.97|10270.99|10270.99|10271.97|10271.97|10270.52|10270.52|0
1644329350000|2022-02-08 14:09:10|10272.59|10272.59|10274.2|10274.2|10274.2|10274.2|10272.59|10272.59|0
1644329370000|2022-02-08 14:09:30|10273.73|10273.73|10273.73|10273.73|10273.73|10273.73|10273.73|10273.73|0
1644329400000|2022-02-08 14:10:00|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|0
1644329410000|2022-02-08 14:10:10|10272.86|10272.86|10272.86|10272.86|10272.86|10272.86|10272.86|10272.86|0
1644329480000|2022-02-08 14:11:20|10271.25|10271.25|10272.86|10272.86|10272.86|10272.86|10269.65|10269.65|0
1644329500000|2022-02-08 14:11:40|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|0
1644329570000|2022-02-08 14:12:50|10275.05|10275.05|10275.05|10275.05|10275.05|10275.05|10275.05|10275.05|0
1644329610000|2022-02-08 14:13:30|10273.44|10273.44|10273.44|10273.44|10273.44|10273.44|10273.44|10273.44|0
1644329660000|2022-02-08 14:14:20|10272.51|10272.51|10272.51|10272.51|10272.51|10272.51|10272.51|10272.51|0
1644329690000|2022-02-08 14:14:50|10272.04|10272.04|10272.04|10272.04|10272.04|10272.04|10272.04|10272.04|0
1644329700000|2022-02-08 14:15:00|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|10271.57|0
1644329760000|2022-02-08 14:16:00|10269.96|10269.96|10269.96|10269.96|10269.96|10269.96|10269.96|10269.96|0
1644329770000|2022-02-08 14:16:10|10271.05|10271.05|10271.05|10271.05|10271.05|10271.05|10271.05|10271.05|0
1644329800000|2022-02-08 14:16:40|10269.45|10269.45|10268.98|10268.98|10269.45|10269.45|10268.98|10268.98|0
1644329810000|2022-02-08 14:16:50|10269.27|10269.27|10269.27|10269.27|10269.27|10269.27|10269.27|10269.27|0
1644329830000|2022-02-08 14:17:10|10264.44|10264.44|10266.56|10266.56|10267.66|10267.66|10264.44|10264.44|0
1644329840000|2022-02-08 14:17:20|10266.09|10266.09|10266.09|10266.09|10266.09|10266.09|10266.09|10266.09|0
1644329850000|2022-02-08 14:17:30|10264.64|10264.64|10264.64|10264.64|10264.64|10264.64|10264.64|10264.64|0
1644329870000|2022-02-08 14:17:50|10264.17|10264.17|10267.01|10267.01|10267.01|10267.01|10264.17|10264.17|0
1644329880000|2022-02-08 14:18:00|10265.91|10265.91|10267.01|10267.01|10267.01|10267.01|10265.91|10265.91|0
1644329900000|2022-02-08 14:18:20|10266.07|10266.07|10265.49|10265.49|10266.07|10266.07|10265.49|10265.49|0
1644329910000|2022-02-08 14:18:30|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|0
1644330030000|2022-02-08 14:20:30|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|0
1644330050000|2022-02-08 14:20:50|10262.94|10262.94|10262.94|10262.94|10262.94|10262.94|10262.94|10262.94|0
1644330060000|2022-02-08 14:21:00|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|0
1644330070000|2022-02-08 14:21:10|10264.5|10264.5|10264.97|10264.97|10264.97|10264.97|10264.5|10264.5|0
1644330190000|2022-02-08 14:23:10|10264.37|10264.37|10264.37|10264.37|10264.37|10264.37|10262.76|10262.76|0
1644330210000|2022-02-08 14:23:30|10264.05|10264.05|10264.05|10264.05|10264.05|10264.05|10264.05|10264.05|0
1644330220000|2022-02-08 14:23:40|10262.85|10262.85|10263.45|10263.45|10263.45|10263.45|10262.85|10262.85|0
1644330240000|2022-02-08 14:24:00|10262.81|10262.81|10262.17|10262.17|10262.81|10262.81|10262.17|10262.17|0
1644330280000|2022-02-08 14:24:40|10261.44|10261.44|10261.44|10261.44|10261.44|10261.44|10261.44|10261.44|0
1644330300000|2022-02-08 14:25:00|10259.83|10259.83|10259.83|10259.83|10259.83|10259.83|10259.83|10259.83|0
1644330310000|2022-02-08 14:25:10|10258.23|10258.23|10258.23|10258.23|10258.23|10258.23|10258.23|10258.23|0
1644330330000|2022-02-08 14:25:30|10257.9|10257.9|10256.3|10256.3|10257.9|10257.9|10255.66|10255.66|0
1644330340000|2022-02-08 14:25:40|10255.34|10255.34|10255.98|10255.98|10255.98|10255.98|10254.38|10254.38|0
1644330350000|2022-02-08 14:25:50|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|10253.74|10253.74|0
1644330360000|2022-02-08 14:26:00|10254.7|10254.7|10255.33|10255.33|10256.94|10256.94|10254.7|10254.7|0
1644330370000|2022-02-08 14:26:10|10254.4|10254.4|10252.99|10252.99|10254.4|10254.4|10252.34|10252.34|0
1644330380000|2022-02-08 14:26:20|10253.57|10253.57|10254.51|10254.51|10254.51|10254.51|10253.57|10253.57|0
1644330420000|2022-02-08 14:27:00|10255.23|10255.23|10255.55|10255.55|10255.55|10255.55|10254.91|10254.91|0
1644330430000|2022-02-08 14:27:10|10257.16|10257.16|10255.55|10255.55|10257.16|10257.16|10255.55|10255.55|0
1644330440000|2022-02-08 14:27:20|10255.26|10255.26|10256.87|10256.87|10256.87|10256.87|10255.26|10255.26|0
1644330450000|2022-02-08 14:27:30|10258.95|10258.95|10260.56|10260.56|10260.56|10260.56|10258.95|10258.95|0
1644330460000|2022-02-08 14:27:40|10261.14|10261.14|10259.86|10259.86|10261.14|10261.14|10259.86|10259.86|0
1644330490000|2022-02-08 14:28:10|10259.54|10259.54|10260.12|10260.12|10260.12|10260.12|10259.54|10259.54|0
1644330540000|2022-02-08 14:29:00|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|0
1644330570000|2022-02-08 14:29:30|10262.13|10262.13|10262.09|10262.09|10262.85|10262.85|10262.09|10262.09|0
1644330600000|2022-02-08 14:30:00|10262.56|10262.56|10266.25|10266.25|10266.25|10266.25|10262.56|10262.56|0
1644330610000|2022-02-08 14:30:10|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|0
1644330620000|2022-02-08 14:30:20|10265.37|10265.37|10264.41|10264.41|10265.37|10265.37|10264.41|10264.41|0
1644330630000|2022-02-08 14:30:30|10262.8|10262.8|10263.27|10263.27|10263.27|10263.27|10262.8|10262.8|0
1644330640000|2022-02-08 14:30:40|10263.91|10263.91|10270.14|10270.14|10270.14|10270.14|10263.91|10263.91|0
1644330650000|2022-02-08 14:30:50|10269.67|10269.67|10271.49|10271.49|10271.49|10271.49|10269.67|10269.67|0
1644330660000|2022-02-08 14:31:00|10272.69|10272.69|10272.69|10272.69|10272.69|10272.69|10272.69|10272.69|0
1644330690000|2022-02-08 14:31:30|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|10271.82|0
1644330700000|2022-02-08 14:31:40|10272.92|10272.92|10272.92|10272.92|10272.92|10272.92|10272.92|10272.92|0
1644330750000|2022-02-08 14:32:30|10272.19|10272.19|10272.19|10272.19|10272.19|10272.19|10272.19|10272.19|0
1644330770000|2022-02-08 14:32:50|10268.97|10268.97|10270.58|10270.58|10271.05|10271.05|10268.97|10268.97|0
1644330780000|2022-02-08 14:33:00|10270.87|10270.87|10270.87|10270.87|10270.87|10270.87|10270.87|10270.87|0
1644330790000|2022-02-08 14:33:10|10274.09|10274.09|10274.09|10274.09|10274.09|10274.09|10274.09|10274.09|0
1644330810000|2022-02-08 14:33:30|10275.5|10275.5|10275.5|10275.5|10275.5|10275.5|10275.5|10275.5|0
1644330830000|2022-02-08 14:33:50|10273.89|10273.89|10271.34|10271.34|10273.89|10273.89|10270.76|10270.76|0
1644330860000|2022-02-08 14:34:20|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|10269.73|0
1644330890000|2022-02-08 14:34:50|10266.52|10266.52|10268.79|10268.79|10268.79|10268.79|10266.52|10266.52|0
1644330900000|2022-02-08 14:35:00|10269.08|10269.08|10270.2|10270.2|10270.96|10270.96|10269.08|10269.08|0
1644330930000|2022-02-08 14:35:30|10274.36|10274.36|10273.42|10273.42|10274.36|10274.36|10273.42|10273.42|0
1644330940000|2022-02-08 14:35:40|10274.51|10274.51|10273.42|10273.42|10274.51|10274.51|10273.42|10273.42|0
1644330960000|2022-02-08 14:36:00|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|0
1644330970000|2022-02-08 14:36:10|10276.63|10276.63|10278.24|10278.24|10278.24|10278.24|10276.63|10276.63|0
1644331010000|2022-02-08 14:36:50|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|0
1644331020000|2022-02-08 14:37:00|10280.79|10280.79|10280.79|10280.79|10280.79|10280.79|10280.79|10280.79|0
1644331040000|2022-02-08 14:37:20|10281.26|10281.26|10281.26|10281.26|10281.26|10281.26|10281.26|10281.26|0
1644331050000|2022-02-08 14:37:30|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|0
1644331070000|2022-02-08 14:37:50|10282.46|10282.46|10282.46|10282.46|10282.46|10282.46|10282.46|10282.46|0
1644331100000|2022-02-08 14:38:20|10283.06|10283.06|10283.06|10283.06|10283.06|10283.06|10283.06|10283.06|0
1644331120000|2022-02-08 14:38:40|10283.64|10283.64|10283.64|10283.64|10283.64|10283.64|10283.64|10283.64|0
1644331130000|2022-02-08 14:38:50|10285.25|10285.25|10288.46|10288.46|10288.46|10288.46|10285.25|10285.25|0
1644331140000|2022-02-08 14:39:00|10288.75|10288.75|10289.33|10289.33|10289.33|10289.33|10288.75|10288.75|0
1644331150000|2022-02-08 14:39:10|10290.27|10290.27|10290.27|10290.27|10290.27|10290.27|10290.27|10290.27|0
1644331160000|2022-02-08 14:39:20|10290.56|10290.56|10290.56|10290.56|10290.56|10290.56|10290.56|10290.56|0
1644331170000|2022-02-08 14:39:30|10290.85|10290.85|10290.85|10290.85|10290.85|10290.85|10290.85|10290.85|0
1644331230000|2022-02-08 14:40:30|10290.38|10290.38|10291.99|10291.99|10291.99|10291.99|10290.38|10290.38|0
1644331260000|2022-02-08 14:41:00|10289.64|10289.64|10290.26|10290.26|10290.26|10290.26|10288.92|10288.92|0
1644331270000|2022-02-08 14:41:10|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|10293.47|0
1644331280000|2022-02-08 14:41:20|10295.08|10295.08|10298.38|10298.38|10298.67|10298.67|10295.08|10295.08|0
1644331310000|2022-02-08 14:41:50|10295.83|10295.83|10294.63|10294.63|10295.83|10295.83|10294.63|10294.63|0
1644331380000|2022-02-08 14:43:00|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|10293.02|0
1644331410000|2022-02-08 14:43:30|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|0
1644331440000|2022-02-08 14:44:00|10290.69|10290.69|10290.69|10290.69|10290.69|10290.69|10289.08|10289.08|0
1644331460000|2022-02-08 14:44:20|10291.29|10291.29|10291.29|10291.29|10291.29|10291.29|10291.29|10291.29|0
1644331470000|2022-02-08 14:44:30|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|0
1644331480000|2022-02-08 14:44:40|10287.33|10287.33|10286.86|10286.86|10287.33|10287.33|10286.86|10286.86|0
1644331490000|2022-02-08 14:44:50|10287.33|10287.33|10286.39|10286.39|10287.33|10287.33|10286.39|10286.39|0
1644331500000|2022-02-08 14:45:00|10286.68|10286.68|10285.27|10285.27|10286.68|10286.68|10285.27|10285.27|0
1644331510000|2022-02-08 14:45:10|10286.87|10286.87|10288.56|10288.56|10290.06|10290.06|10286.87|10286.87|0
1644331540000|2022-02-08 14:45:40|10285.35|10285.35|10281.4|10281.4|10285.35|10285.35|10281.4|10281.4|0
1644331550000|2022-02-08 14:45:50|10280.82|10280.82|10280.53|10280.53|10280.82|10280.82|10280.53|10280.53|0
1644331560000|2022-02-08 14:46:00|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|0
1644331570000|2022-02-08 14:46:10|10280.38|10280.38|10280.38|10280.38|10280.38|10280.38|10280.38|10280.38|0
1644331590000|2022-02-08 14:46:30|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|0
1644331610000|2022-02-08 14:46:50|10278.4|10278.4|10278.69|10278.69|10278.69|10278.69|10278.4|10278.4|0
1644331620000|2022-02-08 14:47:00|10279.16|10279.16|10281.52|10281.52|10281.52|10281.52|10279.16|10279.16|0
1644331640000|2022-02-08 14:47:20|10279.92|10279.92|10281.52|10281.52|10281.52|10281.52|10279.92|10279.92|0
1644331660000|2022-02-08 14:47:40|10279.92|10279.92|10279.34|10279.34|10279.92|10279.92|10279.34|10279.34|0
1644331680000|2022-02-08 14:48:00|10277.73|10277.73|10276.79|10276.79|10277.73|10277.73|10276.79|10276.79|0
1644331720000|2022-02-08 14:48:40|10277.08|10277.08|10277.08|10277.08|10277.08|10277.08|10277.08|10277.08|0
1644331760000|2022-02-08 14:49:20|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|0
1644331770000|2022-02-08 14:49:30|10273.57|10273.57|10272.48|10272.48|10273.57|10273.57|10272.48|10272.48|0
1644331800000|2022-02-08 14:50:00|10271.75|10271.75|10271.08|10271.08|10271.75|10271.75|10270.14|10270.14|0
1644331810000|2022-02-08 14:50:10|10270.61|10270.61|10270.61|10270.61|10270.61|10270.61|10270.61|10270.61|0
1644331820000|2022-02-08 14:50:20|10270.14|10270.14|10267.08|10267.08|10270.14|10270.14|10267.08|10267.08|0
1644331830000|2022-02-08 14:50:30|10266.48|10266.48|10265.88|10265.88|10266.48|10266.48|10265.88|10265.88|0
1644331860000|2022-02-08 14:51:00|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|0
1644331880000|2022-02-08 14:51:20|10267.44|10267.44|10268.58|10268.58|10268.58|10268.58|10266.97|10266.97|0
1644331890000|2022-02-08 14:51:30|10269.05|10269.05|10269.05|10269.05|10269.05|10269.05|10269.05|10269.05|0
1644331920000|2022-02-08 14:52:00|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|10268.18|0
1644331930000|2022-02-08 14:52:10|10268.65|10268.65|10269.12|10269.12|10269.12|10269.12|10268.65|10268.65|0
1644331960000|2022-02-08 14:52:40|10270.06|10270.06|10270.06|10270.06|10270.06|10270.06|10270.06|10270.06|0
1644331980000|2022-02-08 14:53:00|10269.59|10269.59|10266.37|10266.37|10269.59|10269.59|10266.37|10266.37|0
1644331990000|2022-02-08 14:53:10|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|0
1644332020000|2022-02-08 14:53:40|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|0
1644332040000|2022-02-08 14:54:00|10266.84|10266.84|10266.84|10266.84|10266.84|10266.84|10266.84|10266.84|0
1644332070000|2022-02-08 14:54:30|10266.2|10266.2|10263.63|10263.63|10266.2|10266.2|10263.63|10263.63|0
1644332100000|2022-02-08 14:55:00|10262.53|10262.53|10263.63|10263.63|10263.63|10263.63|10262.53|10262.53|0
1644332110000|2022-02-08 14:55:10|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|0
1644332130000|2022-02-08 14:55:30|10264.4|10264.4|10264.4|10264.4|10264.4|10264.4|10264.4|10264.4|0
1644332140000|2022-02-08 14:55:40|10266.01|10266.01|10267.11|10267.11|10267.11|10267.11|10266.01|10266.01|0
1644332150000|2022-02-08 14:55:50|10270.32|10270.32|10270.9|10270.9|10270.9|10270.9|10270.32|10270.32|0
1644332160000|2022-02-08 14:56:00|10270.43|10270.43|10272.04|10272.04|10272.04|10272.04|10270.43|10270.43|0
1644332170000|2022-02-08 14:56:10|10270.95|10270.95|10270.95|10270.95|10270.95|10270.95|10270.95|10270.95|0
1644332190000|2022-02-08 14:56:30|10270.62|10270.62|10275.9|10275.9|10275.9|10275.9|10270.62|10270.62|0
1644332200000|2022-02-08 14:56:40|10274.49|10274.49|10283.12|10283.12|10284.21|10284.21|10273.55|10273.55|0
1644332210000|2022-02-08 14:56:50|10282.65|10282.65|10282.65|10282.65|10282.65|10282.65|10282.65|10282.65|0
1644332220000|2022-02-08 14:57:00|10282.18|10282.18|10281.71|10281.71|10282.18|10282.18|10281.71|10281.71|0
1644332230000|2022-02-08 14:57:10|10280.98|10280.98|10280.98|10280.98|10280.98|10280.98|10280.98|10280.98|0
1644332290000|2022-02-08 14:58:10|10281.92|10281.92|10281.92|10281.92|10281.92|10281.92|10281.92|10281.92|0
1644332300000|2022-02-08 14:58:20|10280.31|10280.31|10280.82|10280.82|10280.82|10280.82|10279.22|10279.22|0
1644332360000|2022-02-08 14:59:20|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|0
1644332370000|2022-02-08 14:59:30|10279.69|10279.69|10279.69|10279.69|10279.69|10279.69|10279.69|10279.69|0
1644332380000|2022-02-08 14:59:40|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|0
1644332390000|2022-02-08 14:59:50|10278.28|10278.28|10277.7|10277.7|10278.28|10278.28|10277.7|10277.7|0
1644332400000|2022-02-08 15:00:00|10277.1|10277.1|10275.64|10275.64|10277.1|10277.1|10275.64|10275.64|0
1644332410000|2022-02-08 15:00:10|10275.32|10275.32|10275.32|10275.32|10275.32|10275.32|10275.32|10275.32|0
1644332420000|2022-02-08 15:00:20|10272.1|10272.1|10273.2|10273.2|10273.2|10273.2|10272.1|10272.1|0
1644332430000|2022-02-08 15:00:30|10272.88|10272.88|10272.88|10272.88|10272.88|10272.88|10272.88|10272.88|0
1644332450000|2022-02-08 15:00:50|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|0
1644332510000|2022-02-08 15:01:50|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|10265.86|0
1644332520000|2022-02-08 15:02:00|10264.41|10264.41|10262.89|10262.89|10264.41|10264.41|10262.06|10262.06|0
1644332530000|2022-02-08 15:02:10|10263.98|10263.98|10268.81|10268.81|10268.81|10268.81|10263.98|10263.98|0
1644332540000|2022-02-08 15:02:20|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|10268.08|0
1644332570000|2022-02-08 15:02:50|10266.48|10266.48|10266.48|10266.48|10266.48|10266.48|10266.48|10266.48|0
1644332580000|2022-02-08 15:03:00|10265.35|10265.35|10266.48|10266.48|10266.48|10266.48|10265.35|10265.35|0
1644332620000|2022-02-08 15:03:40|10267.64|10267.64|10267.64|10267.64|10267.64|10267.64|10267.64|10267.64|0
1644332640000|2022-02-08 15:04:00|10266.03|10266.03|10266.03|10266.03|10266.03|10266.03|10266.03|10266.03|0
1644332700000|2022-02-08 15:05:00|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|0
1644332740000|2022-02-08 15:05:40|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|10266.97|0
1644332750000|2022-02-08 15:05:50|10267.26|10267.26|10279.59|10279.59|10279.59|10279.59|10267.26|10267.26|0
1644332760000|2022-02-08 15:06:00|10280.06|10280.06|10281.16|10281.16|10281.16|10281.16|10280.06|10280.06|0
1644332780000|2022-02-08 15:06:20|10281.45|10281.45|10281.45|10281.45|10281.45|10281.45|10281.45|10281.45|0
1644332790000|2022-02-08 15:06:30|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|0
1644332800000|2022-02-08 15:06:40|10281.47|10281.47|10284.15|10284.15|10284.15|10284.15|10281.47|10281.47|0
1644332810000|2022-02-08 15:06:50|10284.62|10284.62|10284.62|10284.62|10284.62|10284.62|10284.62|10284.62|0
1644332820000|2022-02-08 15:07:00|10285.34|10285.34|10285.34|10285.34|10285.34|10285.34|10285.34|10285.34|0
1644332830000|2022-02-08 15:07:10|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|10285.02|0
1644332840000|2022-02-08 15:07:20|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|0
1644332850000|2022-02-08 15:07:30|10285.16|10285.16|10285.16|10285.16|10285.16|10285.16|10285.16|10285.16|0
1644332860000|2022-02-08 15:07:40|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|0
1644332930000|2022-02-08 15:08:50|10286.27|10286.27|10286.91|10286.91|10286.91|10286.91|10286.27|10286.27|0
1644332940000|2022-02-08 15:09:00|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|0
1644332960000|2022-02-08 15:09:20|10289.16|10289.16|10292.37|10292.37|10297.2|10297.2|10289.16|10289.16|0
1644332970000|2022-02-08 15:09:30|10290.77|10290.77|10290.77|10290.77|10290.77|10290.77|10290.77|10290.77|0
1644333000000|2022-02-08 15:10:00|10291.41|10291.41|10292.05|10292.05|10292.05|10292.05|10291.41|10291.41|0
1644333030000|2022-02-08 15:10:30|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|0
1644333040000|2022-02-08 15:10:40|10293.61|10293.61|10293.61|10293.61|10293.61|10293.61|10293.61|10293.61|0
1644333050000|2022-02-08 15:10:50|10292.52|10292.52|10291.42|10291.42|10292.52|10292.52|10291.42|10291.42|0
1644333060000|2022-02-08 15:11:00|10290.84|10290.84|10286.69|10286.69|10290.84|10290.84|10286.69|10286.69|0
1644333070000|2022-02-08 15:11:10|10285.59|10285.59|10285.59|10285.59|10285.59|10285.59|10285.59|10285.59|0
1644333090000|2022-02-08 15:11:30|10285.12|10285.12|10285.59|10285.59|10285.59|10285.59|10285.12|10285.12|0
1644333110000|2022-02-08 15:11:50|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|10286.06|0
1644333130000|2022-02-08 15:12:10|10284.97|10284.97|10281.28|10281.28|10284.97|10284.97|10281.28|10281.28|0
1644333140000|2022-02-08 15:12:20|10280.81|10280.81|10282.42|10282.42|10282.42|10282.42|10280.81|10280.81|0
1644333190000|2022-02-08 15:13:10|10281.95|10281.95|10281.95|10281.95|10281.95|10281.95|10281.95|10281.95|0
1644333200000|2022-02-08 15:13:20|10280.5|10280.5|10280.5|10280.5|10280.5|10280.5|10280.5|10280.5|0
1644333210000|2022-02-08 15:13:30|10276.49|10276.49|10275.03|10275.03|10276.49|10276.49|10275.03|10275.03|0
1644333230000|2022-02-08 15:13:50|10276.16|10276.16|10276.16|10276.16|10276.16|10276.16|10276.16|10276.16|0
1644333240000|2022-02-08 15:14:00|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|0
1644333250000|2022-02-08 15:14:10|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|0
1644333270000|2022-02-08 15:14:30|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|0
1644333280000|2022-02-08 15:14:40|10277.42|10277.42|10277.42|10277.42|10277.42|10277.42|10277.42|10277.42|0
1644333300000|2022-02-08 15:15:00|10279.5|10279.5|10282.27|10282.27|10282.27|10282.27|10279.5|10279.5|0
1644333320000|2022-02-08 15:15:20|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|0
1644333330000|2022-02-08 15:15:30|10281.38|10281.38|10279.77|10279.77|10281.38|10281.38|10279.77|10279.77|0
1644333390000|2022-02-08 15:16:30|10278.17|10278.17|10278.17|10278.17|10278.17|10278.17|10278.17|10278.17|0
1644333400000|2022-02-08 15:16:40|10279.26|10279.26|10279.26|10279.26|10279.26|10279.26|10279.26|10279.26|0
1644333410000|2022-02-08 15:16:50|10278.17|10278.17|10278.17|10278.17|10278.17|10278.17|10278.17|10278.17|0
1644333420000|2022-02-08 15:17:00|10279.77|10279.77|10281.85|10281.85|10281.85|10281.85|10279.77|10279.77|0
1644333450000|2022-02-08 15:17:30|10282.32|10282.32|10283.78|10283.78|10283.78|10283.78|10282.32|10282.32|0
1644333480000|2022-02-08 15:18:00|10284.36|10284.36|10284.65|10284.65|10284.65|10284.65|10284.36|10284.36|0
1644333530000|2022-02-08 15:18:50|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|10285.74|0
1644333550000|2022-02-08 15:19:10|10283.66|10283.66|10280.6|10280.6|10283.66|10283.66|10280.6|10280.6|0
1644333590000|2022-02-08 15:19:50|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|10281.07|0
1644333610000|2022-02-08 15:20:10|10280.6|10280.6|10280.6|10280.6|10280.6|10280.6|10280.6|10280.6|0
1644333650000|2022-02-08 15:20:50|10275.31|10275.31|10278.53|10278.53|10278.53|10278.53|10273.7|10273.7|0
1644333660000|2022-02-08 15:21:00|10280.14|10280.14|10280.14|10280.14|10280.14|10280.14|10280.14|10280.14|0
1644333680000|2022-02-08 15:21:20|10278.68|10278.68|10278.68|10278.68|10278.68|10278.68|10278.68|10278.68|0
1644333710000|2022-02-08 15:21:50|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|0
1644333720000|2022-02-08 15:22:00|10276.33|10276.33|10277.94|10277.94|10277.94|10277.94|10276.33|10276.33|0
1644333730000|2022-02-08 15:22:10|10278.52|10278.52|10278.23|10278.23|10278.52|10278.52|10278.23|10278.23|0
1644333760000|2022-02-08 15:22:40|10278.81|10278.81|10278.81|10278.81|10278.81|10278.81|10278.81|10278.81|0
1644333810000|2022-02-08 15:23:30|10280.42|10280.42|10281.36|10281.36|10281.36|10281.36|10280.42|10280.42|0
1644333870000|2022-02-08 15:24:30|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|0
1644333880000|2022-02-08 15:24:40|10283.44|10283.44|10285.05|10285.05|10285.05|10285.05|10283.44|10283.44|0
1644333890000|2022-02-08 15:24:50|10283.44|10283.44|10282.93|10282.93|10284.53|10284.53|10282.93|10282.93|0
1644333900000|2022-02-08 15:25:00|10282.64|10282.64|10280.74|10280.74|10282.64|10282.64|10280.74|10280.74|0
1644333920000|2022-02-08 15:25:20|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|0
1644333930000|2022-02-08 15:25:30|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|10279.29|0
1644333950000|2022-02-08 15:25:50|10279.87|10279.87|10279.87|10279.87|10279.87|10279.87|10279.87|10279.87|0
1644333960000|2022-02-08 15:26:00|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|10280.16|0
1644333980000|2022-02-08 15:26:20|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|10279.43|0
1644334010000|2022-02-08 15:26:50|10278.33|10278.33|10276.26|10276.26|10278.33|10278.33|10276.26|10276.26|0
1644334020000|2022-02-08 15:27:00|10275.16|10275.16|10274.43|10274.43|10275.16|10275.16|10274.43|10274.43|0
1644334030000|2022-02-08 15:27:10|10273.85|10273.85|10273.85|10273.85|10273.85|10273.85|10273.85|10273.85|0
1644334040000|2022-02-08 15:27:20|10272.73|10272.73|10272.73|10272.73|10272.73|10272.73|10272.73|10272.73|0
1644334050000|2022-02-08 15:27:30|10271.79|10271.79|10271.79|10271.79|10271.79|10271.79|10271.79|10271.79|0
1644334060000|2022-02-08 15:27:40|10270.85|10270.85|10267.78|10267.78|10270.85|10270.85|10267.78|10267.78|0
1644334110000|2022-02-08 15:28:30|10266.18|10266.18|10266.18|10266.18|10266.18|10266.18|10266.18|10266.18|0
1644334140000|2022-02-08 15:29:00|10268.37|10268.37|10267.9|10267.9|10268.37|10268.37|10267.9|10267.9|0
1644334150000|2022-02-08 15:29:10|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|10269.5|0
1644334170000|2022-02-08 15:29:30|10267.9|10267.9|10267.9|10267.9|10267.9|10267.9|10267.9|10267.9|0
1644334190000|2022-02-08 15:29:50|10269.5|10269.5|10269.97|10269.97|10269.97|10269.97|10269.5|10269.5|0
1644334200000|2022-02-08 15:30:00|10270.7|10270.7|10274.65|10274.65|10274.65|10274.65|10270.7|10270.7|0
1644334220000|2022-02-08 15:30:20|10273.55|10273.55|10273.55|10273.55|10273.55|10273.55|10273.55|10273.55|0
1644334230000|2022-02-08 15:30:30|10274.42|10274.42|10272.62|10272.62|10274.42|10274.42|10272.62|10272.62|0
1644334240000|2022-02-08 15:30:40|10271.89|10271.89|10272.99|10272.99|10272.99|10272.99|10271.89|10271.89|0
1644334260000|2022-02-08 15:31:00|10271.53|10271.53|10272.26|10272.26|10272.26|10272.26|10271.53|10271.53|0
1644334320000|2022-02-08 15:32:00|10272.86|10272.86|10270.84|10270.84|10274.06|10274.06|10270.84|10270.84|0
1644334350000|2022-02-08 15:32:30|10270.24|10270.24|10270.24|10270.24|10270.24|10270.24|10270.24|10270.24|0
1644334380000|2022-02-08 15:33:00|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|0
1644334390000|2022-02-08 15:33:10|10268.65|10268.65|10268.65|10268.65|10268.65|10268.65|10268.65|10268.65|0
1644334410000|2022-02-08 15:33:30|10269.23|10269.23|10269.23|10269.23|10269.23|10269.23|10269.23|10269.23|0
1644334420000|2022-02-08 15:33:40|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|10269.52|0
1644334440000|2022-02-08 15:34:00|10269.2|10269.2|10269.67|10269.67|10269.67|10269.67|10269.2|10269.2|0
1644334460000|2022-02-08 15:34:20|10270.14|10270.14|10270.14|10270.14|10270.14|10270.14|10270.14|10270.14|0
1644334470000|2022-02-08 15:34:30|10269.67|10269.67|10270.61|10270.61|10270.61|10270.61|10269.67|10269.67|0
1644334500000|2022-02-08 15:35:00|10269|10269|10258.74|10258.74|10269|10269|10258.74|10258.74|0
1644334510000|2022-02-08 15:35:10|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|0
1644334540000|2022-02-08 15:35:40|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|0
1644334580000|2022-02-08 15:36:20|10257.4|10257.4|10259.01|10259.01|10259.01|10259.01|10257.4|10257.4|0
1644334590000|2022-02-08 15:36:30|10259.3|10259.3|10259.3|10259.3|10259.3|10259.3|10259.3|10259.3|0
1644334610000|2022-02-08 15:36:50|10257.69|10257.69|10260.53|10260.53|10260.53|10260.53|10257.69|10257.69|0
1644334620000|2022-02-08 15:37:00|10261.98|10261.98|10262.71|10262.71|10262.71|10262.71|10261.98|10261.98|0
1644334650000|2022-02-08 15:37:30|10261.98|10261.98|10261.98|10261.98|10261.98|10261.98|10261.98|10261.98|0
1644334660000|2022-02-08 15:37:40|10261.51|10261.51|10260.64|10260.64|10261.51|10261.51|10260.64|10260.64|0
1644334710000|2022-02-08 15:38:30|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|10261.58|0
1644334740000|2022-02-08 15:39:00|10260.48|10260.48|10265.67|10265.67|10265.67|10265.67|10260.48|10260.48|0
1644334750000|2022-02-08 15:39:10|10266.79|10266.79|10268.46|10268.46|10268.46|10268.46|10266.79|10266.79|0
1644334800000|2022-02-08 15:40:00|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|0
1644334810000|2022-02-08 15:40:10|10265.91|10265.91|10264.3|10264.3|10265.91|10265.91|10264.3|10264.3|0
1644334830000|2022-02-08 15:40:30|10261.02|10261.02|10261.02|10261.02|10261.02|10261.02|10261.02|10261.02|0
1644334840000|2022-02-08 15:40:40|10262.63|10262.63|10262.63|10262.63|10262.63|10262.63|10262.63|10262.63|0
1644334860000|2022-02-08 15:41:00|10262.16|10262.16|10262.16|10262.16|10262.16|10262.16|10262.16|10262.16|0
1644334890000|2022-02-08 15:41:30|10260.55|10260.55|10260.55|10260.55|10260.55|10260.55|10260.55|10260.55|0
1644334920000|2022-02-08 15:42:00|10259.97|10259.97|10259.97|10259.97|10259.97|10259.97|10259.97|10259.97|0
1644334970000|2022-02-08 15:42:50|10262.16|10262.16|10265.44|10265.44|10265.44|10265.44|10262.16|10262.16|0
1644334980000|2022-02-08 15:43:00|10263.99|10263.99|10261.8|10261.8|10263.99|10263.99|10261.8|10261.8|0
1644335030000|2022-02-08 15:43:50|10262.27|10262.27|10263.72|10263.72|10263.72|10263.72|10262.27|10262.27|0
1644335040000|2022-02-08 15:44:00|10264.3|10264.3|10264.3|10264.3|10264.3|10264.3|10264.3|10264.3|0
1644335050000|2022-02-08 15:44:10|10269.13|10269.13|10271.21|10271.21|10271.21|10271.21|10269.13|10269.13|0
1644335070000|2022-02-08 15:44:30|10271.68|10271.68|10271.68|10271.68|10271.68|10271.68|10271.68|10271.68|0
1644335090000|2022-02-08 15:44:50|10272.4|10272.4|10273.13|10273.13|10273.13|10273.13|10272.4|10272.4|0
1644335100000|2022-02-08 15:45:00|10273.6|10273.6|10275.28|10275.28|10275.28|10275.28|10273.6|10273.6|0
1644335110000|2022-02-08 15:45:10|10275.57|10275.57|10278.78|10278.78|10278.78|10278.78|10275.57|10275.57|0
1644335120000|2022-02-08 15:45:20|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|0
1644335130000|2022-02-08 15:45:30|10278.78|10278.78|10278.06|10278.06|10278.78|10278.78|10278.06|10278.06|0
1644335140000|2022-02-08 15:45:40|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|0
1644335150000|2022-02-08 15:45:50|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|0
1644335180000|2022-02-08 15:46:20|10278.06|10278.06|10279.66|10279.66|10279.66|10279.66|10278.06|10278.06|0
1644335200000|2022-02-08 15:46:40|10278.06|10278.06|10278.06|10278.06|10278.06|10278.06|10278.06|10278.06|0
1644335210000|2022-02-08 15:46:50|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|0
1644335220000|2022-02-08 15:47:00|10279.58|10279.58|10275.98|10275.98|10279.58|10279.58|10275.98|10275.98|0
1644335230000|2022-02-08 15:47:10|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|0
1644335240000|2022-02-08 15:47:20|10274.84|10274.84|10273.16|10273.16|10274.84|10274.84|10273.16|10273.16|0
1644335250000|2022-02-08 15:47:30|10274.77|10274.77|10274.77|10274.77|10274.77|10274.77|10274.77|10274.77|0
1644335330000|2022-02-08 15:48:50|10276.38|10276.38|10276.38|10276.38|10276.38|10276.38|10276.38|10276.38|0
1644335380000|2022-02-08 15:49:40|10277.51|10277.51|10277.51|10277.51|10277.51|10277.51|10277.51|10277.51|0
1644335400000|2022-02-08 15:50:00|10279.12|10279.12|10285.35|10285.35|10285.35|10285.35|10279.12|10279.12|0
1644335420000|2022-02-08 15:50:20|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|0
1644335450000|2022-02-08 15:50:50|10286.15|10286.15|10286.15|10286.15|10286.15|10286.15|10286.15|10286.15|0
1644335470000|2022-02-08 15:51:10|10286.73|10286.73|10283.52|10283.52|10286.73|10286.73|10283.52|10283.52|0
1644335480000|2022-02-08 15:51:20|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|0
1644335490000|2022-02-08 15:51:30|10286.73|10286.73|10291.37|10291.37|10291.37|10291.37|10286.73|10286.73|0
1644335530000|2022-02-08 15:52:10|10291.08|10291.08|10291.37|10291.37|10291.37|10291.37|10291.08|10291.08|0
1644335540000|2022-02-08 15:52:20|10290.64|10290.64|10290.64|10290.64|10290.64|10290.64|10290.64|10290.64|0
1644335610000|2022-02-08 15:53:30|10291.74|10291.74|10290.64|10290.64|10291.74|10291.74|10290.64|10290.64|0
1644335620000|2022-02-08 15:53:40|10291.11|10291.11|10291.58|10291.58|10291.58|10291.58|10291.11|10291.11|0
1644335630000|2022-02-08 15:53:50|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|0
1644335650000|2022-02-08 15:54:10|10291.45|10291.45|10292.54|10292.54|10292.54|10292.54|10291.45|10291.45|0
1644335660000|2022-02-08 15:54:20|10295.76|10295.76|10295.76|10295.76|10295.76|10295.76|10295.76|10295.76|0
1644335670000|2022-02-08 15:54:30|10292.54|10292.54|10292.54|10292.54|10292.54|10292.54|10292.54|10292.54|0
1644335700000|2022-02-08 15:55:00|10292.08|10292.08|10292.08|10292.08|10292.08|10292.08|10292.08|10292.08|0
1644335710000|2022-02-08 15:55:10|10291.61|10291.61|10291.61|10291.61|10291.61|10291.61|10291.61|10291.61|0
1644335810000|2022-02-08 15:56:50|10291.32|10291.32|10291.03|10291.03|10291.32|10291.32|10291.03|10291.03|0
1644335840000|2022-02-08 15:57:20|10291.32|10291.32|10291.32|10291.32|10291.32|10291.32|10291.32|10291.32|0
1644335870000|2022-02-08 15:57:50|10290.67|10290.67|10289.07|10289.07|10290.67|10290.67|10289.07|10289.07|0
1644335940000|2022-02-08 15:59:00|10287.61|10287.61|10289.75|10289.75|10289.75|10289.75|10287.61|10287.61|0
1644335960000|2022-02-08 15:59:20|10288.65|10288.65|10287.02|10287.02|10288.65|10288.65|10287.02|10287.02|0
1644335970000|2022-02-08 15:59:30|10288.63|10288.63|10288.63|10288.63|10290.24|10290.24|10288.63|10288.63|0
1644335990000|2022-02-08 15:59:50|10287.02|10287.02|10287.02|10287.02|10287.02|10287.02|10287.02|10287.02|0
1644336000000|2022-02-08 16:00:00|10285.9|10285.9|10287.02|10287.02|10287.02|10287.02|10285.9|10285.9|0
1644336040000|2022-02-08 16:00:40|10290.24|10290.24|10290.71|10290.71|10290.71|10290.71|10290.24|10290.24|0
1644336050000|2022-02-08 16:00:50|10291.18|10291.18|10294.79|10294.79|10294.79|10294.79|10290.71|10290.71|0
1644336070000|2022-02-08 16:01:10|10295.11|10295.11|10294.38|10294.38|10295.11|10295.11|10294.38|10294.38|0
1644336080000|2022-02-08 16:01:20|10294.71|10294.71|10295.29|10295.29|10295.29|10295.29|10294.71|10294.71|0
1644336090000|2022-02-08 16:01:30|10296.23|10296.23|10297.29|10297.29|10297.29|10297.29|10296.23|10296.23|0
1644336100000|2022-02-08 16:01:40|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|0
1644336110000|2022-02-08 16:01:50|10298.99|10298.99|10298.99|10298.99|10298.99|10298.99|10298.99|10298.99|0
1644336140000|2022-02-08 16:02:20|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|0
1644336150000|2022-02-08 16:02:30|10301.33|10301.33|10301.28|10301.28|10302.42|10302.42|10300.81|10300.81|0
1644336160000|2022-02-08 16:02:40|10302.89|10302.89|10302.89|10302.89|10302.89|10302.89|10302.89|10302.89|0
1644336180000|2022-02-08 16:03:00|10301.28|10301.28|10301.28|10301.28|10301.28|10301.28|10301.28|10301.28|0
1644336190000|2022-02-08 16:03:10|10300.99|10300.99|10300.99|10300.99|10300.99|10300.99|10300.99|10300.99|0
1644336220000|2022-02-08 16:03:40|10301.93|10301.93|10301.93|10301.93|10301.93|10301.93|10301.93|10301.93|0
1644336230000|2022-02-08 16:03:50|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|0
1644336240000|2022-02-08 16:04:00|10302.87|10302.87|10302.87|10302.87|10302.87|10302.87|10302.87|10302.87|0
1644336260000|2022-02-08 16:04:20|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|0
1644336270000|2022-02-08 16:04:30|10301.05|10301.05|10305.87|10305.87|10305.87|10305.87|10301.05|10301.05|0
1644336310000|2022-02-08 16:05:10|10309.09|10309.09|10309.09|10309.09|10309.09|10309.09|10309.09|10309.09|0
1644336330000|2022-02-08 16:05:30|10311.28|10311.28|10310.22|10310.22|10312.41|10312.41|10310.22|10310.22|0
1644336350000|2022-02-08 16:05:50|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|0
1644336360000|2022-02-08 16:06:00|10308.76|10308.76|10307.45|10307.45|10309.05|10309.05|10307.45|10307.45|0
1644336370000|2022-02-08 16:06:10|10306.72|10306.72|10306.72|10306.72|10306.72|10306.72|10306.72|10306.72|0
1644336400000|2022-02-08 16:06:40|10305.11|10305.11|10305.11|10305.11|10305.11|10305.11|10305.11|10305.11|0
1644336410000|2022-02-08 16:06:50|10304.53|10304.53|10304.53|10304.53|10304.53|10304.53|10304.53|10304.53|0
1644336430000|2022-02-08 16:07:10|10307.75|10307.75|10312.27|10312.27|10312.27|10312.27|10307.75|10307.75|0
1644336480000|2022-02-08 16:08:00|10313.37|10313.37|10313.37|10313.37|10313.37|10313.37|10313.37|10313.37|0
1644336490000|2022-02-08 16:08:10|10312.64|10312.64|10312.64|10312.64|10312.64|10312.64|10312.64|10312.64|0
1644336500000|2022-02-08 16:08:20|10311.03|10311.03|10310.45|10310.45|10311.03|10311.03|10310.45|10310.45|0
1644336520000|2022-02-08 16:08:40|10311.05|10311.05|10311.05|10311.05|10311.05|10311.05|10311.05|10311.05|0
1644336540000|2022-02-08 16:09:00|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|10312.66|0
1644336550000|2022-02-08 16:09:10|10311.93|10311.93|10311.93|10311.93|10311.93|10311.93|10311.93|10311.93|0
1644336560000|2022-02-08 16:09:20|10311.29|10311.29|10309.11|10309.11|10311.29|10311.29|10309.11|10309.11|0
1644336570000|2022-02-08 16:09:30|10308.24|10308.24|10308.24|10308.24|10308.24|10308.24|10308.24|10308.24|0
1644336580000|2022-02-08 16:09:40|10308.96|10308.96|10308.96|10308.96|10308.96|10308.96|10308.96|10308.96|0
1644336590000|2022-02-08 16:09:50|10309.28|10309.28|10309.6|10309.6|10309.6|10309.6|10309.28|10309.28|0
1644336620000|2022-02-08 16:10:20|10310.33|10310.33|10311.06|10311.06|10311.06|10311.06|10310.33|10310.33|0
1644336660000|2022-02-08 16:11:00|10310.77|10310.77|10315.81|10315.81|10315.81|10315.81|10310.77|10310.77|0
1644336680000|2022-02-08 16:11:20|10316.28|10316.28|10316.75|10316.75|10316.75|10316.75|10316.28|10316.28|0
1644336710000|2022-02-08 16:11:50|10314.67|10314.67|10314.67|10314.67|10314.67|10314.67|10314.67|10314.67|0
1644336720000|2022-02-08 16:12:00|10315.14|10315.14|10315.14|10315.14|10315.14|10315.14|10315.14|10315.14|0
1644336800000|2022-02-08 16:13:20|10314.82|10314.82|10314.82|10314.82|10314.82|10314.82|10314.82|10314.82|0
1644336810000|2022-02-08 16:13:30|10315.29|10315.29|10315.29|10315.29|10315.29|10315.29|10315.29|10315.29|0
1644336870000|2022-02-08 16:14:30|10314.56|10314.56|10315.76|10315.76|10315.76|10315.76|10314.56|10314.56|0
1644336880000|2022-02-08 16:14:40|10316.34|10316.34|10318.78|10318.78|10319.36|10319.36|10316.34|10316.34|0
1644336890000|2022-02-08 16:14:50|10317.18|10317.18|10319.72|10319.72|10319.72|10319.72|10317.18|10317.18|0
1644336900000|2022-02-08 16:15:00|10320.59|10320.59|10320.59|10320.59|10320.59|10320.59|10320.59|10320.59|0
1644336910000|2022-02-08 16:15:10|10320.88|10320.88|10321.46|10321.46|10326.29|10326.29|10320.88|10320.88|0
1644336950000|2022-02-08 16:15:50|10320.52|10320.52|10317.74|10317.74|10320.52|10320.52|10317.74|10317.74|0
1644336960000|2022-02-08 16:16:00|10315.55|10315.55|10314.45|10314.45|10315.55|10315.55|10314.45|10314.45|0
1644336970000|2022-02-08 16:16:10|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|0
1644336980000|2022-02-08 16:16:20|10313.87|10313.87|10313.87|10313.87|10313.87|10313.87|10313.87|10313.87|0
1644337020000|2022-02-08 16:17:00|10312.93|10312.93|10314.14|10314.14|10314.14|10314.14|10312.46|10312.46|0
1644337030000|2022-02-08 16:17:10|10314.72|10314.72|10314.72|10314.72|10314.72|10314.72|10314.72|10314.72|0
1644337040000|2022-02-08 16:17:20|10315.81|10315.81|10315.81|10315.81|10315.81|10315.81|10315.81|10315.81|0
1644337050000|2022-02-08 16:17:30|10316.1|10316.1|10316.1|10316.1|10316.1|10316.1|10316.1|10316.1|0
1644337060000|2022-02-08 16:17:40|10317.2|10317.2|10317.2|10317.2|10317.2|10317.2|10317.2|10317.2|0
1644337070000|2022-02-08 16:17:50|10317.49|10317.49|10317.49|10317.49|10317.49|10317.49|10317.49|10317.49|0
1644337080000|2022-02-08 16:18:00|10316.76|10316.76|10315.66|10315.66|10316.76|10316.76|10315.66|10315.66|0
1644337090000|2022-02-08 16:18:10|10314.06|10314.06|10314.06|10314.06|10314.06|10314.06|10314.06|10314.06|0
1644337100000|2022-02-08 16:18:20|10315.66|10315.66|10315.66|10315.66|10315.66|10315.66|10315.66|10315.66|0
1644337110000|2022-02-08 16:18:30|10314.94|10314.94|10314.94|10314.94|10314.94|10314.94|10314.94|10314.94|0
1644337120000|2022-02-08 16:18:40|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|0
1644337130000|2022-02-08 16:18:50|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|0
1644337170000|2022-02-08 16:19:30|10315.75|10315.75|10315.75|10315.75|10315.75|10315.75|10315.75|10315.75|0
1644337250000|2022-02-08 16:20:50|10316.07|10316.07|10316.07|10316.07|10316.07|10316.07|10316.07|10316.07|0
1644337260000|2022-02-08 16:21:00|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|0
1644337290000|2022-02-08 16:21:30|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|0
1644337320000|2022-02-08 16:22:00|10313.57|10313.57|10313.1|10313.1|10313.57|10313.57|10313.1|10313.1|0
1644337330000|2022-02-08 16:22:10|10313.68|10313.68|10313.08|10313.08|10314.4|10314.4|10313.08|10313.08|0
1644337350000|2022-02-08 16:22:30|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|0
1644337360000|2022-02-08 16:22:40|10311|10311|10311|10311|10311|10311|10311|10311|0
1644337380000|2022-02-08 16:23:00|10310.53|10310.53|10308.28|10308.28|10310.53|10310.53|10308.28|10308.28|0
1644337400000|2022-02-08 16:23:20|10309.88|10309.88|10309.88|10309.88|10309.88|10309.88|10309.88|10309.88|0
1644337430000|2022-02-08 16:23:50|10309.59|10309.59|10309.59|10309.59|10309.59|10309.59|10309.59|10309.59|0
1644337450000|2022-02-08 16:24:10|10310.69|10310.69|10310.69|10310.69|10310.69|10310.69|10310.69|10310.69|0
1644337470000|2022-02-08 16:24:30|10309.96|10309.96|10307.77|10307.77|10309.96|10309.96|10307.77|10307.77|0
1644337480000|2022-02-08 16:24:40|10308.87|10308.87|10308.87|10308.87|10308.87|10308.87|10308.87|10308.87|0
1644337500000|2022-02-08 16:25:00|10308.58|10308.58|10309|10309|10310.61|10310.61|10308.58|10308.58|0
1644337520000|2022-02-08 16:25:20|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|10310.1|0
1644337530000|2022-02-08 16:25:30|10309|10309|10309|10309|10309|10309|10309|10309|0
1644337550000|2022-02-08 16:25:50|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|10309.58|0
1644337570000|2022-02-08 16:26:10|10310.74|10310.74|10311.71|10311.71|10311.71|10311.71|10310.74|10310.74|0
1644337580000|2022-02-08 16:26:20|10312.8|10312.8|10313.12|10313.12|10313.12|10313.12|10312.8|10312.8|0
1644337600000|2022-02-08 16:26:40|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|0
1644337610000|2022-02-08 16:26:50|10314.26|10314.26|10314.26|10314.26|10314.26|10314.26|10314.26|10314.26|0
1644337620000|2022-02-08 16:27:00|10312.07|10312.07|10312.07|10312.07|10312.07|10312.07|10312.07|10312.07|0
1644337630000|2022-02-08 16:27:10|10313.2|10313.2|10312.07|10312.07|10313.2|10313.2|10312.07|10312.07|0
1644337640000|2022-02-08 16:27:20|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|0
1644337650000|2022-02-08 16:27:30|10313.16|10313.16|10313.16|10313.16|10313.16|10313.16|10313.16|10313.16|0
1644337680000|2022-02-08 16:28:00|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|10313.49|0
1644337690000|2022-02-08 16:28:10|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|0
1644337700000|2022-02-08 16:28:20|10313.49|10313.49|10315.09|10315.09|10315.67|10315.67|10313.49|10313.49|0
1644337710000|2022-02-08 16:28:30|10316.18|10316.18|10316.18|10316.18|10316.18|10316.18|10316.18|10316.18|0
1644337740000|2022-02-08 16:29:00|10313.99|10313.99|10312.9|10312.9|10313.99|10313.99|10312.9|10312.9|0
1644337750000|2022-02-08 16:29:10|10313.37|10313.37|10313.37|10313.37|10313.37|10313.37|10313.37|10313.37|0
1644337760000|2022-02-08 16:29:20|10313.66|10313.66|10313.08|10313.08|10313.66|10313.66|10313.08|10313.08|0
1644337770000|2022-02-08 16:29:30|10312.5|10312.5|10311.55|10311.55|10314.84|10314.84|10311.55|10311.55|0
1644337780000|2022-02-08 16:29:40|10309.95|10309.95|10309.95|10309.95|10309.95|10309.95|10309.95|10309.95|0
1644337790000|2022-02-08 16:29:50|10311.55|10311.55|10306.11|10306.11|10311.55|10311.55|10306.11|10306.11|0
1644394500000|2022-02-09 08:15:00|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|0
1644394520000|2022-02-09 08:15:20|10429.67|10429.67|10429.67|10429.67|10429.67|10429.67|10429.67|10429.67|0
1644394550000|2022-02-09 08:15:50|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|10428.57|0
1644394560000|2022-02-09 08:16:00|10426.96|10426.96|10426.96|10426.96|10426.96|10426.96|10426.96|10426.96|0
1644394580000|2022-02-09 08:16:20|10427.43|10427.43|10431.86|10431.86|10435.08|10435.08|10427.43|10427.43|0
1644394590000|2022-02-09 08:16:30|10436.68|10436.68|10435.59|10435.59|10437.78|10437.78|10435.59|10435.59|0
1644394620000|2022-02-09 08:17:00|10433.71|10433.71|10430.49|10430.49|10433.71|10433.71|10430.49|10430.49|0
1644394660000|2022-02-09 08:17:40|10429.77|10429.77|10431.77|10431.77|10431.77|10431.77|10429.77|10429.77|0
1644394670000|2022-02-09 08:17:50|10431.05|10431.05|10431.05|10431.05|10431.05|10431.05|10431.05|10431.05|0
1644394680000|2022-02-09 08:18:00|10431.92|10431.92|10431.92|10431.92|10431.92|10431.92|10431.92|10431.92|0
1644394720000|2022-02-09 08:18:40|10432.52|10432.52|10433.12|10433.12|10433.12|10433.12|10432.52|10432.52|0
1644394750000|2022-02-09 08:19:10|10436.03|10436.03|10436.03|10436.03|10436.03|10436.03|10436.03|10436.03|0
1644394760000|2022-02-09 08:19:20|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|0
1644394770000|2022-02-09 08:19:30|10441.12|10441.12|10441.12|10441.12|10441.12|10441.12|10441.12|10441.12|0
1644394790000|2022-02-09 08:19:50|10437.91|10437.91|10441.12|10441.12|10441.12|10441.12|10437.91|10437.91|0
1644394820000|2022-02-09 08:20:20|10444.41|10444.41|10441.12|10441.12|10444.41|10444.41|10441.12|10441.12|0
1644394850000|2022-02-09 08:20:50|10436.3|10436.3|10436.3|10436.3|10436.3|10436.3|10436.3|10436.3|0
1644394860000|2022-02-09 08:21:00|10437.39|10437.39|10435.78|10435.78|10437.39|10437.39|10435.78|10435.78|0
1644394880000|2022-02-09 08:21:20|10434.38|10434.38|10432.77|10432.77|10434.38|10434.38|10432.77|10432.77|0
1644394910000|2022-02-09 08:21:50|10432.19|10432.19|10427.36|10427.36|10432.19|10432.19|10427.36|10427.36|0
1644394960000|2022-02-09 08:22:40|10425.91|10425.91|10425.91|10425.91|10425.91|10425.91|10425.18|10425.18|0
1644394970000|2022-02-09 08:22:50|10424.3|10424.3|10414.72|10414.72|10424.3|10424.3|10414.72|10414.72|0
1644394980000|2022-02-09 08:23:00|10415.32|10415.32|10415.32|10415.32|10415.32|10415.32|10415.32|10415.32|0
1644394990000|2022-02-09 08:23:10|10416.05|10416.05|10411.74|10411.74|10416.05|10416.05|10411.74|10411.74|0
1644395000000|2022-02-09 08:23:20|10412.83|10412.83|10411.89|10411.89|10412.83|10412.83|10411.89|10411.89|0
1644395030000|2022-02-09 08:23:50|10410.95|10410.95|10410.95|10410.95|10410.95|10410.95|10410.95|10410.95|0
1644395040000|2022-02-09 08:24:00|10410.23|10410.23|10410.95|10410.95|10410.95|10410.95|10410.23|10410.23|0
1644395060000|2022-02-09 08:24:20|10413.14|10413.14|10413.14|10413.14|10413.14|10413.14|10413.14|10413.14|0
1644395100000|2022-02-09 08:25:00|10416.36|10416.36|10417.97|10417.97|10417.97|10417.97|10416.36|10416.36|0
1644395140000|2022-02-09 08:25:40|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|0
1644395170000|2022-02-09 08:26:10|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|0
1644395220000|2022-02-09 08:27:00|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|0
1644395240000|2022-02-09 08:27:20|10415.63|10415.63|10415.63|10415.63|10415.63|10415.63|10415.63|10415.63|0
1644395260000|2022-02-09 08:27:40|10407.59|10407.59|10414.02|10414.02|10414.02|10414.02|10407.59|10407.59|0
1644395280000|2022-02-09 08:28:00|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|0
1644395290000|2022-02-09 08:28:10|10411.11|10411.11|10410.38|10410.38|10411.11|10411.11|10410.38|10410.38|0
1644395300000|2022-02-09 08:28:20|10411.11|10411.11|10411.11|10411.11|10411.11|10411.11|10411.11|10411.11|0
1644395310000|2022-02-09 08:28:30|10412.71|10412.71|10411.26|10411.26|10412.71|10412.71|10411.26|10411.26|0
1644395320000|2022-02-09 08:28:40|10408.05|10408.05|10408.05|10408.05|10408.05|10408.05|10408.05|10408.05|0
1644395330000|2022-02-09 08:28:50|10407.45|10407.45|10407.45|10407.45|10407.45|10407.45|10407.45|10407.45|0
1644395350000|2022-02-09 08:29:10|10408.05|10408.05|10406.44|10406.44|10408.05|10408.05|10406.44|10406.44|0
1644395370000|2022-02-09 08:29:30|10405.03|10405.03|10405.03|10405.03|10405.03|10405.03|10405.03|10405.03|0
1644395380000|2022-02-09 08:29:40|10403.87|10403.87|10405.32|10405.32|10405.32|10405.32|10403.87|10403.87|0
1644395390000|2022-02-09 08:29:50|10404.39|10404.39|10405.32|10405.32|10405.32|10405.32|10404.39|10404.39|0
1644395400000|2022-02-09 08:30:00|10402.11|10402.11|10402.11|10402.11|10402.11|10402.11|10402.11|10402.11|0
1644395410000|2022-02-09 08:30:10|10401.01|10401.01|10395.76|10395.76|10401.01|10401.01|10395.76|10395.76|0
1644395430000|2022-02-09 08:30:30|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|0
1644395440000|2022-02-09 08:30:40|10393.22|10393.22|10394.67|10394.67|10394.67|10394.67|10393.22|10393.22|0
1644395460000|2022-02-09 08:31:00|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|10395.14|0
1644395470000|2022-02-09 08:31:10|10394.2|10394.2|10393.73|10393.73|10394.67|10394.67|10393.73|10393.73|0
1644395480000|2022-02-09 08:31:20|10394.45|10394.45|10394.45|10394.45|10394.45|10394.45|10394.45|10394.45|0
1644395490000|2022-02-09 08:31:30|10392.85|10392.85|10391.24|10391.24|10392.85|10392.85|10391.24|10391.24|0
1644395500000|2022-02-09 08:31:40|10392.33|10392.33|10396.22|10396.22|10396.22|10396.22|10392.33|10392.33|0
1644395510000|2022-02-09 08:31:50|10397.67|10397.67|10399.08|10399.08|10399.08|10399.08|10397.67|10397.67|0
1644395520000|2022-02-09 08:32:00|10399.81|10399.81|10399.81|10399.81|10399.81|10399.81|10399.81|10399.81|0
1644395580000|2022-02-09 08:33:00|10399.08|10399.08|10399.08|10399.08|10399.08|10399.08|10399.08|10399.08|0
1644395590000|2022-02-09 08:33:10|10400.49|10400.49|10401.22|10401.22|10401.22|10401.22|10400.49|10400.49|0
1644395610000|2022-02-09 08:33:30|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|0
1644395640000|2022-02-09 08:34:00|10400.71|10400.71|10403.92|10403.92|10403.92|10403.92|10395.88|10395.88|0
1644395650000|2022-02-09 08:34:10|10402.31|10402.31|10400.71|10400.71|10402.31|10402.31|10400.71|10400.71|0
1644395660000|2022-02-09 08:34:20|10402.9|10402.9|10402.9|10402.9|10402.9|10402.9|10402.9|10402.9|0
1644395680000|2022-02-09 08:34:40|10402.43|10402.43|10401.49|10401.49|10402.43|10402.43|10401.49|10401.49|0
1644395690000|2022-02-09 08:34:50|10398.27|10398.27|10398.27|10398.27|10399.88|10399.88|10398.27|10398.27|0
1644395700000|2022-02-09 08:35:00|10397.18|10397.18|10398.33|10398.33|10398.33|10398.33|10396.45|10396.45|0
1644395720000|2022-02-09 08:35:20|10397.86|10397.86|10399.47|10399.47|10399.47|10399.47|10397.86|10397.86|0
1644395730000|2022-02-09 08:35:30|10401.07|10401.07|10401.07|10401.07|10401.07|10401.07|10401.07|10401.07|0
1644395740000|2022-02-09 08:35:40|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|0
1644395760000|2022-02-09 08:36:00|10402.61|10402.61|10403.21|10403.21|10403.21|10403.21|10402.61|10402.61|0
1644395780000|2022-02-09 08:36:20|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|0
1644395810000|2022-02-09 08:36:50|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|0
1644395820000|2022-02-09 08:37:00|10407.29|10407.29|10407.29|10407.29|10407.29|10407.29|10407.29|10407.29|0
1644395890000|2022-02-09 08:38:10|10413.06|10413.06|10413.06|10413.06|10413.06|10413.06|10413.06|10413.06|0
1644395900000|2022-02-09 08:38:20|10416.27|10416.27|10417|10417|10418.45|10418.45|10416.27|10416.27|0
1644395940000|2022-02-09 08:39:00|10418.61|10418.61|10418.61|10418.61|10418.61|10418.61|10418.61|10418.61|0
1644395950000|2022-02-09 08:39:10|10417|10417|10417|10417|10417|10417|10417|10417|0
1644395960000|2022-02-09 08:39:20|10415.39|10415.39|10415.39|10415.39|10415.39|10415.39|10415.39|10415.39|0
1644396000000|2022-02-09 08:40:00|10419.15|10419.15|10424.99|10424.99|10424.99|10424.99|10419.15|10419.15|0
1644396010000|2022-02-09 08:40:10|10425.72|10425.72|10428.74|10428.74|10428.74|10428.74|10425.72|10425.72|0
1644396020000|2022-02-09 08:40:20|10430.93|10430.93|10431.83|10431.83|10431.83|10431.83|10430.93|10430.93|0
1644396040000|2022-02-09 08:40:40|10433.28|10433.28|10433.28|10433.28|10433.28|10433.28|10433.28|10433.28|0
1644396050000|2022-02-09 08:40:50|10435.17|10435.17|10436.05|10436.05|10440.43|10440.43|10435.17|10435.17|0
1644396060000|2022-02-09 08:41:00|10434.96|10434.96|10434.09|10434.09|10434.96|10434.96|10434.09|10434.09|0
1644396080000|2022-02-09 08:41:20|10432.63|10432.63|10428.95|10428.95|10432.63|10432.63|10428.95|10428.95|0
1644396100000|2022-02-09 08:41:40|10426.29|10426.29|10425.56|10425.56|10426.29|10426.29|10425.56|10425.56|0
1644396110000|2022-02-09 08:41:50|10424.83|10424.83|10424.83|10424.83|10424.83|10424.83|10424.83|10424.83|0
1644396120000|2022-02-09 08:42:00|10421.61|10421.61|10421.61|10421.61|10421.61|10421.61|10421.61|10421.61|0
1644396160000|2022-02-09 08:42:40|10420.74|10420.74|10420.74|10420.74|10420.74|10420.74|10420.74|10420.74|0
1644396170000|2022-02-09 08:42:50|10419.65|10419.65|10419.65|10419.65|10419.65|10419.65|10419.65|10419.65|0
1644396190000|2022-02-09 08:43:10|10418.55|10418.55|10418.55|10418.55|10418.55|10418.55|10418.55|10418.55|0
1644396320000|2022-02-09 08:45:20|10423.38|10423.38|10432.06|10432.06|10432.06|10432.06|10423.38|10423.38|0
1644396340000|2022-02-09 08:45:40|10430.97|10430.97|10430.97|10430.97|10430.97|10430.97|10430.97|10430.97|0
1644396350000|2022-02-09 08:45:50|10430.37|10430.37|10433.58|10433.58|10433.58|10433.58|10430.37|10430.37|0
1644396410000|2022-02-09 08:46:50|10434.74|10434.74|10447.41|10447.41|10447.41|10447.41|10434.74|10434.74|0
1644396470000|2022-02-09 08:47:50|10442.59|10442.59|10442.59|10442.59|10442.59|10442.59|10442.59|10442.59|0
1644396490000|2022-02-09 08:48:10|10443.32|10443.32|10446.7|10446.7|10446.7|10446.7|10443.32|10443.32|0
1644396540000|2022-02-09 08:49:00|10451.52|10451.52|10451.52|10451.52|10451.52|10451.52|10451.52|10451.52|0
1644396570000|2022-02-09 08:49:30|10452.62|10452.62|10457.36|10457.36|10457.36|10457.36|10452.62|10452.62|0
1644396600000|2022-02-09 08:50:00|10457.96|10457.96|10457.96|10457.96|10457.96|10457.96|10457.96|10457.96|0
1644396650000|2022-02-09 08:50:50|10459.84|10459.84|10459.84|10459.84|10459.84|10459.84|10459.84|10459.84|0
1644396660000|2022-02-09 08:51:00|10463.05|10463.05|10463.05|10463.05|10463.05|10463.05|10463.05|10463.05|0
1644396680000|2022-02-09 08:51:20|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|0
1644396690000|2022-02-09 08:51:30|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|0
1644396740000|2022-02-09 08:52:20|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|0
1644396750000|2022-02-09 08:52:30|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|0
1644396790000|2022-02-09 08:53:10|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|0
1644396840000|2022-02-09 08:54:00|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|0
1644396870000|2022-02-09 08:54:30|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|0
1644396880000|2022-02-09 08:54:40|10461.9|10461.9|10458.68|10458.68|10461.9|10461.9|10458.68|10458.68|0
1644396900000|2022-02-09 08:55:00|10457.23|10457.23|10455.66|10455.66|10457.23|10457.23|10455.66|10455.66|0
1644396920000|2022-02-09 08:55:20|10452.46|10452.46|10457.28|10457.28|10457.28|10457.28|10452.46|10452.46|0
1644396940000|2022-02-09 08:55:40|10455.67|10455.67|10455.67|10455.67|10455.67|10455.67|10455.67|10455.67|0
1644397000000|2022-02-09 08:56:40|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|10456.77|0
1644397030000|2022-02-09 08:57:10|10455.16|10455.16|10455.16|10455.16|10455.16|10455.16|10455.16|10455.16|0
1644397080000|2022-02-09 08:58:00|10454.69|10454.69|10454.69|10454.69|10454.69|10454.69|10454.69|10454.69|0
1644397090000|2022-02-09 08:58:10|10453.75|10453.75|10451.94|10451.94|10455.16|10455.16|10451.94|10451.94|0
1644397100000|2022-02-09 08:58:20|10449.75|10449.75|10447.05|10447.05|10449.75|10449.75|10447.05|10447.05|0
1644397120000|2022-02-09 08:58:40|10445.16|10445.16|10443.71|10443.71|10445.16|10445.16|10443.71|10443.71|0
1644397140000|2022-02-09 08:59:00|10440.5|10440.5|10440.5|10440.5|10440.5|10440.5|10440.5|10440.5|0
1644397180000|2022-02-09 08:59:40|10439.4|10439.4|10439.4|10439.4|10439.4|10439.4|10439.4|10439.4|0
1644397190000|2022-02-09 08:59:50|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|0
1644397200000|2022-02-09 09:00:00|10437.22|10437.22|10437.22|10437.22|10437.22|10437.22|10437.22|10437.22|0
1644397360000|2022-02-09 09:02:40|10436.49|10436.49|10436.49|10436.49|10436.49|10436.49|10436.49|10436.49|0
1644397400000|2022-02-09 09:03:20|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|0
1644397410000|2022-02-09 09:03:30|10431.4|10431.4|10431.4|10431.4|10431.4|10431.4|10431.4|10431.4|0
1644397420000|2022-02-09 09:03:40|10430.3|10430.3|10429.36|10429.36|10430.3|10430.3|10429.36|10429.36|0
1644397450000|2022-02-09 09:04:10|10429.96|10429.96|10430.56|10430.56|10430.56|10430.56|10429.96|10429.96|0
1644397490000|2022-02-09 09:04:50|10429.4|10429.4|10429.4|10429.4|10429.4|10429.4|10429.4|10429.4|0
1644397590000|2022-02-09 09:06:30|10430.13|10430.13|10430.13|10430.13|10430.13|10430.13|10430.13|10430.13|0
1644397630000|2022-02-09 09:07:10|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|0
1644397640000|2022-02-09 09:07:20|10437.61|10437.61|10437.61|10437.61|10437.61|10437.61|10437.61|10437.61|0
1644397650000|2022-02-09 09:07:30|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|0
1644397660000|2022-02-09 09:07:40|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|0
1644397670000|2022-02-09 09:07:50|10440.31|10440.31|10440.31|10440.31|10440.31|10440.31|10440.31|10440.31|0
1644397690000|2022-02-09 09:08:10|10441.72|10441.72|10441.72|10441.72|10441.72|10441.72|10441.72|10441.72|0
1644397720000|2022-02-09 09:08:40|10443.33|10443.33|10443.33|10443.33|10443.33|10443.33|10443.33|10443.33|0
1644397750000|2022-02-09 09:09:10|10442.86|10442.86|10439.64|10439.64|10442.86|10442.86|10439.64|10439.64|0
1644397870000|2022-02-09 09:11:10|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|0
1644397900000|2022-02-09 09:11:40|10441.54|10441.54|10441.86|10441.86|10441.86|10441.86|10441.54|10441.54|0
1644397910000|2022-02-09 09:11:50|10440.26|10440.26|10440.26|10440.26|10440.26|10440.26|10440.26|10440.26|0
1644397930000|2022-02-09 09:12:10|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|0
1644397970000|2022-02-09 09:12:50|10438.18|10438.18|10438.18|10438.18|10438.18|10438.18|10438.18|10438.18|0
1644397980000|2022-02-09 09:13:00|10436.57|10436.57|10436.57|10436.57|10436.57|10436.57|10436.57|10436.57|0
1644397990000|2022-02-09 09:13:10|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|0
1644398020000|2022-02-09 09:13:40|10441.71|10441.71|10441.71|10441.71|10441.71|10441.71|10441.71|10441.71|0
1644398040000|2022-02-09 09:14:00|10440.11|10440.11|10438.18|10438.18|10440.11|10440.11|10438.18|10438.18|0
1644398060000|2022-02-09 09:14:20|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|10439.79|0
1644398190000|2022-02-09 09:16:30|10438.18|10438.18|10438.18|10438.18|10438.18|10438.18|10438.18|10438.18|0
1644398280000|2022-02-09 09:18:00|10439.05|10439.05|10439.63|10439.63|10439.63|10439.63|10439.05|10439.05|0
1644398310000|2022-02-09 09:18:30|10440.51|10440.51|10440.51|10440.51|10440.51|10440.51|10440.51|10440.51|0
1644398330000|2022-02-09 09:18:50|10439.57|10439.57|10437.76|10437.76|10439.57|10439.57|10437.76|10437.76|0
1644398370000|2022-02-09 09:19:30|10439.83|10439.83|10439.36|10439.36|10439.83|10439.83|10439.36|10439.36|0
1644398380000|2022-02-09 09:19:40|10437.76|10437.76|10437.76|10437.76|10437.76|10437.76|10437.76|10437.76|0
1644398390000|2022-02-09 09:19:50|10436.15|10436.15|10437.24|10437.24|10437.24|10437.24|10436.15|10436.15|0
1644398410000|2022-02-09 09:20:10|10438.34|10438.34|10438.34|10438.34|10438.34|10438.34|10438.34|10438.34|0
1644398420000|2022-02-09 09:20:20|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|10438.05|0
1644398440000|2022-02-09 09:20:40|10438.78|10438.78|10438.78|10438.78|10438.78|10438.78|10438.78|10438.78|0
1644398450000|2022-02-09 09:20:50|10439.25|10439.25|10439.25|10439.25|10439.25|10439.25|10439.25|10439.25|0
1644398560000|2022-02-09 09:22:40|10438.15|10438.15|10438.15|10438.15|10438.15|10438.15|10438.15|10438.15|0
1644398650000|2022-02-09 09:24:10|10437.68|10437.68|10437.68|10437.68|10437.68|10437.68|10437.68|10437.68|0
1644398660000|2022-02-09 09:24:20|10439.29|10439.29|10439.29|10439.29|10439.29|10439.29|10439.29|10439.29|0
1644398760000|2022-02-09 09:26:00|10440.9|10440.9|10441.84|10441.84|10441.84|10441.84|10440.9|10440.9|0
1644398780000|2022-02-09 09:26:20|10443.44|10443.44|10436.07|10436.07|10443.44|10443.44|10436.07|10436.07|0
1644398850000|2022-02-09 09:27:30|10437.17|10437.17|10436.07|10436.07|10437.17|10437.17|10436.07|10436.07|0
1644398930000|2022-02-09 09:28:50|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|10434.62|0
1644398960000|2022-02-09 09:29:20|10437.83|10437.83|10437.83|10437.83|10437.83|10437.83|10437.83|10437.83|0
1644399060000|2022-02-09 09:31:00|10438.77|10438.77|10441.99|10441.99|10441.99|10441.99|10438.77|10438.77|0
1644399120000|2022-02-09 09:32:00|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|0
1644399160000|2022-02-09 09:32:40|10442.48|10442.48|10444.28|10444.28|10444.28|10444.28|10442.48|10442.48|0
1644399170000|2022-02-09 09:32:50|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|0
1644399220000|2022-02-09 09:33:40|10446.49|10446.49|10450.71|10450.71|10450.71|10450.71|10446.49|10446.49|0
1644399230000|2022-02-09 09:33:50|10449.84|10449.84|10450.42|10450.42|10450.42|10450.42|10449.84|10449.84|0
1644399240000|2022-02-09 09:34:00|10448.81|10448.81|10451.83|10451.83|10451.83|10451.83|10448.81|10448.81|0
1644399270000|2022-02-09 09:34:30|10453.44|10453.44|10456.35|10456.35|10456.35|10456.35|10453.44|10453.44|0
1644399290000|2022-02-09 09:34:50|10454.03|10454.03|10454.03|10454.03|10454.03|10454.03|10454.03|10454.03|0
1644399310000|2022-02-09 09:35:10|10454.75|10454.75|10454.75|10454.75|10454.75|10454.75|10454.75|10454.75|0
1644399320000|2022-02-09 09:35:20|10456.36|10456.36|10457.97|10457.97|10457.97|10457.97|10456.36|10456.36|0
1644399330000|2022-02-09 09:35:30|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|0
1644399340000|2022-02-09 09:35:40|10457.49|10457.49|10457.96|10457.96|10457.96|10457.96|10457.49|10457.49|0
1644399350000|2022-02-09 09:35:50|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|0
1644399460000|2022-02-09 09:37:40|10459.56|10459.56|10460.03|10460.03|10460.03|10460.03|10459.56|10459.56|0
1644399490000|2022-02-09 09:38:10|10460.5|10460.5|10460.5|10460.5|10460.5|10460.5|10460.5|10460.5|0
1644399510000|2022-02-09 09:38:30|10462.1|10462.1|10462.1|10462.1|10462.1|10462.1|10462.1|10462.1|0
1644399560000|2022-02-09 09:39:20|10463.26|10463.26|10463.26|10463.26|10463.26|10463.26|10463.26|10463.26|0
1644399600000|2022-02-09 09:40:00|10461.66|10461.66|10460.05|10460.05|10461.66|10461.66|10460.05|10460.05|0
1644399670000|2022-02-09 09:41:10|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|0
1644399700000|2022-02-09 09:41:40|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|0
1644399720000|2022-02-09 09:42:00|10461.66|10461.66|10460.05|10460.05|10461.66|10461.66|10460.05|10460.05|0
1644399750000|2022-02-09 09:42:30|10458.44|10458.44|10456.77|10456.77|10458.44|10458.44|10456.77|10456.77|0
1644399860000|2022-02-09 09:44:20|10457.5|10457.5|10457.5|10457.5|10457.5|10457.5|10457.5|10457.5|0
1644399910000|2022-02-09 09:45:10|10457.79|10457.79|10457.79|10457.79|10457.79|10457.79|10457.79|10457.79|0
1644399950000|2022-02-09 09:45:50|10457.32|10457.32|10457.32|10457.32|10457.32|10457.32|10457.32|10457.32|0
1644400000000|2022-02-09 09:46:40|10454.1|10454.1|10454.1|10454.1|10454.1|10454.1|10454.1|10454.1|0
1644400020000|2022-02-09 09:47:00|10454.57|10454.57|10453.12|10453.12|10454.57|10454.57|10453.12|10453.12|0
1644400040000|2022-02-09 09:47:20|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|10451.67|0
1644400050000|2022-02-09 09:47:30|10451.07|10451.07|10448.54|10448.54|10451.07|10451.07|10448.54|10448.54|0
1644400090000|2022-02-09 09:48:10|10450.57|10450.57|10451.15|10451.15|10451.15|10451.15|10450.57|10450.57|0
1644400100000|2022-02-09 09:48:20|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|10450.43|0
1644400120000|2022-02-09 09:48:40|10451.15|10451.15|10451.15|10451.15|10451.15|10451.15|10451.15|10451.15|0
1644400130000|2022-02-09 09:48:50|10449.54|10449.54|10447.93|10447.93|10449.54|10449.54|10447.93|10447.93|0
1644400140000|2022-02-09 09:49:00|10451.15|10451.15|10451.15|10451.15|10451.15|10451.15|10450.42|10450.42|0
1644400160000|2022-02-09 09:49:20|10451.62|10451.62|10451.62|10451.62|10451.62|10451.62|10451.62|10451.62|0
1644400210000|2022-02-09 09:50:10|10451.15|10451.15|10450.68|10450.68|10451.15|10451.15|10450.68|10450.68|0
1644400240000|2022-02-09 09:50:40|10451.41|10451.41|10451.41|10451.41|10451.41|10451.41|10451.41|10451.41|0
1644400260000|2022-02-09 09:51:00|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|0
1644400290000|2022-02-09 09:51:30|10448.34|10448.34|10448.34|10448.34|10448.34|10448.34|10448.34|10448.34|0
1644400370000|2022-02-09 09:52:50|10451.26|10451.26|10456.04|10456.04|10456.04|10456.04|10451.26|10451.26|0
1644400380000|2022-02-09 09:53:00|10456.77|10456.77|10458.38|10458.38|10458.38|10458.38|10456.77|10456.77|0
1644400390000|2022-02-09 09:53:10|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|0
1644400400000|2022-02-09 09:53:20|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|0
1644400410000|2022-02-09 09:53:30|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|0
1644400430000|2022-02-09 09:53:50|10457.98|10457.98|10457.98|10457.98|10457.98|10457.98|10457.98|10457.98|0
1644400480000|2022-02-09 09:54:40|10458.45|10458.45|10458.45|10458.45|10458.45|10458.45|10458.45|10458.45|0
1644400510000|2022-02-09 09:55:10|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|10460.06|0
1644400540000|2022-02-09 09:55:40|10458.96|10458.96|10458.96|10458.96|10458.96|10458.96|10458.96|10458.96|0
1644400550000|2022-02-09 09:55:50|10458.49|10458.49|10458.49|10458.49|10458.49|10458.49|10458.49|10458.49|0
1644400590000|2022-02-09 09:56:30|10457.4|10457.4|10456.46|10456.46|10457.4|10457.4|10456.46|10456.46|0
1644400640000|2022-02-09 09:57:20|10453.24|10453.24|10452.51|10452.51|10453.24|10453.24|10452.51|10452.51|0
1644400870000|2022-02-09 10:01:10|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|0
1644401010000|2022-02-09 10:03:30|10450.68|10450.68|10450.68|10450.68|10450.68|10450.68|10450.68|10450.68|0
1644401020000|2022-02-09 10:03:40|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|10453.97|0
1644401070000|2022-02-09 10:04:30|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|10453.5|0
1644401140000|2022-02-09 10:05:40|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|10454.22|0
1644401170000|2022-02-09 10:06:10|10452.61|10452.61|10451.01|10451.01|10452.61|10452.61|10451.01|10451.01|0
1644401180000|2022-02-09 10:06:20|10451.61|10451.61|10451.61|10451.61|10451.61|10451.61|10451.61|10451.61|0
1644401210000|2022-02-09 10:06:50|10450|10450|10450|10450|10450|10450|10450|10450|0
1644401250000|2022-02-09 10:07:30|10449.53|10449.53|10451.14|10451.14|10451.14|10451.14|10449.53|10449.53|0
1644401270000|2022-02-09 10:07:50|10451.61|10451.61|10451.61|10451.61|10451.61|10451.61|10451.61|10451.61|0
1644401290000|2022-02-09 10:08:10|10453.02|10453.02|10457.17|10457.17|10457.17|10457.17|10453.02|10453.02|0
1644401330000|2022-02-09 10:08:50|10456.08|10456.08|10456.08|10456.08|10456.08|10456.08|10456.08|10456.08|0
1644401380000|2022-02-09 10:09:40|10456.55|10456.55|10456.55|10456.55|10456.55|10456.55|10456.55|10456.55|0
1644401410000|2022-02-09 10:10:10|10455.61|10455.61|10455.61|10455.61|10455.61|10455.61|10455.61|10455.61|0
1644401420000|2022-02-09 10:10:20|10454.51|10454.51|10454.04|10454.04|10454.51|10454.51|10454.04|10454.04|0
1644401430000|2022-02-09 10:10:30|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|0
1644401440000|2022-02-09 10:10:40|10454.3|10454.3|10455.02|10455.02|10455.02|10455.02|10454.3|10454.3|0
1644401460000|2022-02-09 10:11:00|10455.49|10455.49|10455.49|10455.49|10455.49|10455.49|10455.49|10455.49|0
1644401470000|2022-02-09 10:11:10|10454.4|10454.4|10454.4|10454.4|10454.4|10454.4|10454.4|10454.4|0
1644401480000|2022-02-09 10:11:20|10453.3|10453.3|10452.57|10452.57|10453.3|10453.3|10452.57|10452.57|0
1644401490000|2022-02-09 10:11:30|10453.67|10453.67|10453.67|10453.67|10453.67|10453.67|10453.67|10453.67|0
1644401540000|2022-02-09 10:12:20|10452.94|10452.94|10452.94|10452.94|10452.94|10452.94|10452.94|10452.94|0
1644401610000|2022-02-09 10:13:30|10451.33|10451.33|10451.33|10451.33|10451.33|10451.33|10451.33|10451.33|0
1644401640000|2022-02-09 10:14:00|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|0
1644401680000|2022-02-09 10:14:40|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|0
1644401700000|2022-02-09 10:15:00|10450.75|10450.75|10450.75|10450.75|10450.75|10450.75|10450.75|10450.75|0
1644401720000|2022-02-09 10:15:20|10452.36|10452.36|10451.26|10451.26|10452.36|10452.36|10451.26|10451.26|0
1644401760000|2022-02-09 10:16:00|10452.87|10452.87|10452.87|10452.87|10452.87|10452.87|10452.87|10452.87|0
1644401780000|2022-02-09 10:16:20|10453.97|10453.97|10455.06|10455.06|10455.06|10455.06|10453.97|10453.97|0
1644401880000|2022-02-09 10:18:00|10455.79|10455.79|10456.89|10456.89|10456.89|10456.89|10455.79|10455.79|0
1644401900000|2022-02-09 10:18:20|10455.28|10455.28|10455.28|10455.28|10455.28|10455.28|10455.28|10455.28|0
1644401990000|2022-02-09 10:19:50|10454.18|10454.18|10454.18|10454.18|10454.18|10454.18|10454.18|10454.18|0
1644402010000|2022-02-09 10:20:10|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|0
1644402050000|2022-02-09 10:20:50|10455.51|10455.51|10457.12|10457.12|10457.12|10457.12|10455.51|10455.51|0
1644402090000|2022-02-09 10:21:30|10458.72|10458.72|10461.96|10461.96|10461.96|10461.96|10458.72|10458.72|0
1644402400000|2022-02-09 10:26:40|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|0
1644402410000|2022-02-09 10:26:50|10462.84|10462.84|10464.45|10464.45|10464.45|10464.45|10462.84|10462.84|0
1644402430000|2022-02-09 10:27:10|10465.39|10465.39|10466.99|10466.99|10466.99|10466.99|10465.39|10465.39|0
1644402440000|2022-02-09 10:27:20|10465.87|10465.87|10465.87|10465.87|10465.87|10465.87|10465.87|10465.87|0
1644402450000|2022-02-09 10:27:30|10467.32|10467.32|10468.05|10468.05|10468.05|10468.05|10467.32|10467.32|0
1644402470000|2022-02-09 10:27:50|10469.65|10469.65|10470.59|10470.59|10470.59|10470.59|10469.65|10469.65|0
1644402480000|2022-02-09 10:28:00|10471.69|10471.69|10471.69|10471.69|10471.69|10471.69|10471.69|10471.69|0
1644402490000|2022-02-09 10:28:10|10473.3|10473.3|10471.69|10471.69|10473.3|10473.3|10471.69|10471.69|0
1644402500000|2022-02-09 10:28:20|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|0
1644402520000|2022-02-09 10:28:40|10473.36|10473.36|10479.28|10479.28|10479.28|10479.28|10473.36|10473.36|0
1644402530000|2022-02-09 10:28:50|10479.87|10479.87|10479.87|10479.87|10479.87|10479.87|10479.87|10479.87|0
1644402550000|2022-02-09 10:29:10|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|0
1644402570000|2022-02-09 10:29:30|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|0
1644402660000|2022-02-09 10:31:00|10481|10481|10481.73|10481.73|10481.73|10481.73|10481|10481|0
1644402740000|2022-02-09 10:32:20|10482.33|10482.33|10482.33|10482.33|10482.33|10482.33|10482.33|10482.33|0
1644402750000|2022-02-09 10:32:30|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|10481.73|0
1644402840000|2022-02-09 10:34:00|10480.63|10480.63|10480.63|10480.63|10480.63|10480.63|10480.63|10480.63|0
1644402850000|2022-02-09 10:34:10|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|0
1644402880000|2022-02-09 10:34:40|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|0
1644402900000|2022-02-09 10:35:00|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|10478.96|0
1644402910000|2022-02-09 10:35:10|10475.75|10475.75|10475.75|10475.75|10477.36|10477.36|10475.75|10475.75|0
1644402930000|2022-02-09 10:35:30|10475.28|10475.28|10474.18|10474.18|10475.28|10475.28|10474.18|10474.18|0
1644402990000|2022-02-09 10:36:30|10475.28|10475.28|10475.28|10475.28|10475.28|10475.28|10475.28|10475.28|0
1644403110000|2022-02-09 10:38:30|10475.88|10475.88|10475.88|10475.88|10475.88|10475.88|10475.88|10475.88|0
1644403130000|2022-02-09 10:38:50|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|0
1644403150000|2022-02-09 10:39:10|10480.7|10480.7|10479.09|10479.09|10480.7|10480.7|10479.09|10479.09|0
1644403160000|2022-02-09 10:39:20|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|0
1644403180000|2022-02-09 10:39:40|10485.01|10485.01|10485.54|10485.54|10485.54|10485.54|10485.01|10485.01|0
1644403190000|2022-02-09 10:39:50|10486.64|10486.64|10488.25|10488.25|10488.25|10488.25|10486.64|10486.64|0
1644403200000|2022-02-09 10:40:00|10489.7|10489.7|10486.99|10486.99|10490.21|10490.21|10486.99|10486.99|0
1644403220000|2022-02-09 10:40:20|10485.58|10485.58|10488.8|10488.8|10488.8|10488.8|10485.58|10485.58|0
1644403300000|2022-02-09 10:41:40|10488.33|10488.33|10485.43|10485.43|10488.33|10488.33|10485.43|10485.43|0
1644403320000|2022-02-09 10:42:00|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|0
1644403340000|2022-02-09 10:42:20|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|0
1644403350000|2022-02-09 10:42:30|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|0
1644403390000|2022-02-09 10:43:10|10488.02|10488.02|10484.8|10484.8|10488.02|10488.02|10484.8|10484.8|0
1644403490000|2022-02-09 10:44:50|10488.02|10488.02|10487.76|10487.76|10488.49|10488.49|10487.76|10487.76|0
1644403500000|2022-02-09 10:45:00|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|0
1644403590000|2022-02-09 10:46:30|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|0
1644403630000|2022-02-09 10:47:10|10486.41|10486.41|10484.8|10484.8|10486.41|10486.41|10484.8|10484.8|0
1644403640000|2022-02-09 10:47:20|10483.19|10483.19|10483.19|10483.19|10483.19|10483.19|10483.19|10483.19|0
1644403800000|2022-02-09 10:50:00|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|0
1644403810000|2022-02-09 10:50:10|10481.86|10481.86|10481.86|10481.86|10481.86|10481.86|10481.86|10481.86|0
1644404030000|2022-02-09 10:53:50|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|0
1644404040000|2022-02-09 10:54:00|10480.25|10480.25|10478.65|10478.65|10480.25|10480.25|10478.65|10478.65|0
1644404110000|2022-02-09 10:55:10|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|0
1644404150000|2022-02-09 10:55:50|10478.65|10478.65|10478.65|10478.65|10478.65|10478.65|10477.04|10477.04|0
1644404170000|2022-02-09 10:56:10|10480.25|10480.25|10478.65|10478.65|10480.25|10480.25|10478.65|10478.65|0
1644404280000|2022-02-09 10:58:00|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|10479.37|0
1644404330000|2022-02-09 10:58:50|10482.59|10482.59|10482.59|10482.59|10482.59|10482.59|10482.59|10482.59|0
1644404360000|2022-02-09 10:59:20|10480.51|10480.51|10479.37|10479.37|10480.98|10480.98|10479.37|10479.37|0
1644404480000|2022-02-09 11:01:20|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|10480.98|0
1644404510000|2022-02-09 11:01:50|10479.37|10479.37|10478.28|10478.28|10479.37|10479.37|10478.28|10478.28|0
1644404550000|2022-02-09 11:02:30|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|0
1644404580000|2022-02-09 11:03:00|10476.68|10476.68|10477.81|10477.81|10477.81|10477.81|10476.68|10476.68|0
1644404590000|2022-02-09 11:03:10|10476.2|10476.2|10476.2|10476.2|10476.2|10476.2|10476.2|10476.2|0
1644404640000|2022-02-09 11:04:00|10475.07|10475.07|10475.07|10475.07|10475.07|10475.07|10475.07|10475.07|0
1644404660000|2022-02-09 11:04:20|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|0
1644404690000|2022-02-09 11:04:50|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|0
1644404740000|2022-02-09 11:05:40|10471.73|10471.73|10471.73|10471.73|10471.73|10471.73|10471.73|10471.73|0
1644404750000|2022-02-09 11:05:50|10468.83|10468.83|10466.04|10466.04|10468.83|10468.83|10466.04|10466.04|0
1644404770000|2022-02-09 11:06:10|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|0
1644404870000|2022-02-09 11:07:50|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|0
1644404900000|2022-02-09 11:08:20|10463.54|10463.54|10462.82|10462.82|10463.54|10463.54|10462.82|10462.82|0
1644404930000|2022-02-09 11:08:50|10461.88|10461.88|10461.88|10461.88|10461.88|10461.88|10461.88|10461.88|0
1644404940000|2022-02-09 11:09:00|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|0
1644404970000|2022-02-09 11:09:30|10459.95|10459.95|10459.95|10459.95|10459.95|10459.95|10459.95|10459.95|0
1644404990000|2022-02-09 11:09:50|10458.35|10458.35|10458.35|10458.35|10458.35|10458.35|10458.35|10458.35|0
1644405030000|2022-02-09 11:10:30|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|0
1644405220000|2022-02-09 11:13:40|10456.75|10456.75|10455.81|10455.81|10456.75|10456.75|10455.81|10455.81|0
1644405230000|2022-02-09 11:13:50|10451.61|10451.61|10450.89|10450.89|10451.61|10451.61|10450.89|10450.89|0
1644405240000|2022-02-09 11:14:00|10449.79|10449.79|10448.69|10448.69|10449.79|10449.79|10448.69|10448.69|0
1644405300000|2022-02-09 11:15:00|10447.6|10447.6|10445.41|10445.41|10447.6|10447.6|10445.41|10445.41|0
1644405310000|2022-02-09 11:15:10|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|0
1644405320000|2022-02-09 11:15:20|10444.4|10444.4|10444.4|10444.4|10444.4|10444.4|10444.4|10444.4|0
1644405360000|2022-02-09 11:16:00|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|0
1644405390000|2022-02-09 11:16:30|10448.2|10448.2|10452.57|10452.57|10452.57|10452.57|10448.2|10448.2|0
1644405480000|2022-02-09 11:18:00|10453.51|10453.51|10453.51|10453.51|10453.51|10453.51|10453.51|10453.51|0
1644405560000|2022-02-09 11:19:20|10451.32|10451.32|10451.32|10451.32|10451.32|10451.32|10451.32|10451.32|0
1644405610000|2022-02-09 11:20:10|10451.92|10451.92|10451.92|10451.92|10451.92|10451.92|10451.92|10451.92|0
1644405680000|2022-02-09 11:21:20|10451.45|10451.45|10450.98|10450.98|10451.45|10451.45|10450.98|10450.98|0
1644405690000|2022-02-09 11:21:30|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|0
1644405830000|2022-02-09 11:23:50|10453.06|10453.06|10453.53|10453.53|10453.53|10453.53|10453.06|10453.06|0
1644405930000|2022-02-09 11:25:30|10452.07|10452.07|10452.07|10452.07|10452.07|10452.07|10452.07|10452.07|0
1644406070000|2022-02-09 11:27:50|10448.85|10448.85|10448.39|10448.39|10448.85|10448.85|10448.39|10448.39|0
1644406080000|2022-02-09 11:28:00|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|0
1644406170000|2022-02-09 11:29:30|10444.7|10444.7|10444.7|10444.7|10444.7|10444.7|10444.7|10444.7|0
1644406250000|2022-02-09 11:30:50|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|0
1644406320000|2022-02-09 11:32:00|10446.78|10446.78|10446.78|10446.78|10446.78|10446.78|10446.78|10446.78|0
1644406330000|2022-02-09 11:32:10|10447.25|10447.25|10447.25|10447.25|10447.25|10447.25|10447.25|10447.25|0
1644406340000|2022-02-09 11:32:20|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|0
1644406350000|2022-02-09 11:32:30|10444.7|10444.7|10444.7|10444.7|10444.7|10444.7|10444.7|10444.7|0
1644406460000|2022-02-09 11:34:20|10446.31|10446.31|10446.31|10446.31|10446.31|10446.31|10446.31|10446.31|0
1644406470000|2022-02-09 11:34:30|10444.7|10444.7|10443.09|10443.09|10444.7|10444.7|10443.09|10443.09|0
1644406480000|2022-02-09 11:34:40|10443.56|10443.56|10443.56|10443.56|10443.56|10443.56|10443.56|10443.56|0
1644406560000|2022-02-09 11:36:00|10445.75|10445.75|10445.75|10445.75|10445.75|10445.75|10445.75|10445.75|0
1644406570000|2022-02-09 11:36:10|10444.66|10444.66|10444.66|10444.66|10444.66|10444.66|10444.66|10444.66|0
1644406640000|2022-02-09 11:37:20|10446.85|10446.85|10444.66|10444.66|10446.85|10446.85|10444.66|10444.66|0
1644406680000|2022-02-09 11:38:00|10446.85|10446.85|10444.66|10444.66|10446.85|10446.85|10444.66|10444.66|0
1644406750000|2022-02-09 11:39:10|10446.85|10446.85|10446.85|10446.85|10446.85|10446.85|10446.85|10446.85|0
1644406780000|2022-02-09 11:39:40|10446.38|10446.38|10446.38|10446.38|10446.38|10446.38|10446.38|10446.38|0
1644406790000|2022-02-09 11:39:50|10444.77|10444.77|10444.77|10444.77|10444.77|10444.77|10444.77|10444.77|0
1644406860000|2022-02-09 11:41:00|10444.3|10444.3|10442.69|10442.69|10444.3|10444.3|10442.69|10442.69|0
1644406870000|2022-02-09 11:41:10|10442.22|10442.22|10442.22|10442.22|10442.22|10442.22|10442.22|10442.22|0
1644406910000|2022-02-09 11:41:50|10441.5|10441.5|10441.5|10441.5|10441.5|10441.5|10441.5|10441.5|0
1644407040000|2022-02-09 11:44:00|10440.77|10440.77|10440.77|10440.77|10440.77|10440.77|10440.77|10440.77|0
1644407050000|2022-02-09 11:44:10|10438.3|10438.3|10438.3|10438.3|10438.3|10438.3|10438.3|10438.3|0
1644407180000|2022-02-09 11:46:20|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|0
1644407200000|2022-02-09 11:46:40|10438.77|10438.77|10438.77|10438.77|10438.77|10438.77|10438.77|10438.77|0
1644407210000|2022-02-09 11:46:50|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|10437.16|0
1644407250000|2022-02-09 11:47:30|10435.56|10435.56|10437.16|10437.16|10437.16|10437.16|10435.56|10435.56|0
1644407280000|2022-02-09 11:48:00|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|10436.7|0
1644407390000|2022-02-09 11:49:50|10438.3|10438.3|10438.3|10438.3|10438.3|10438.3|10438.3|10438.3|0
1644407490000|2022-02-09 11:51:30|10438.77|10438.77|10438.77|10438.77|10438.77|10438.77|10438.77|10438.77|0
1644407510000|2022-02-09 11:51:50|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|10439.24|0
1644407630000|2022-02-09 11:53:50|10437.63|10437.63|10439.09|10439.09|10439.09|10439.09|10437.63|10437.63|0
1644407680000|2022-02-09 11:54:40|10440.03|10440.03|10440.03|10440.03|10440.03|10440.03|10440.03|10440.03|0
1644407780000|2022-02-09 11:56:20|10438.9|10438.9|10440.03|10440.03|10440.03|10440.03|10438.9|10438.9|0
1644407930000|2022-02-09 11:58:50|10439.09|10439.09|10440.03|10440.03|10440.03|10440.03|10439.09|10439.09|0
1644407960000|2022-02-09 11:59:20|10441.64|10441.64|10441.64|10441.64|10441.64|10441.64|10441.64|10441.64|0
1644408000000|2022-02-09 12:00:00|10441.17|10441.17|10442.78|10442.78|10444.38|10444.38|10441.17|10441.17|0
1644408090000|2022-02-09 12:01:30|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|0
1644408240000|2022-02-09 12:04:00|10441.9|10441.9|10442.62|10442.62|10442.62|10442.62|10441.9|10441.9|0
1644408250000|2022-02-09 12:04:10|10446.31|10446.31|10443.09|10443.09|10446.31|10446.31|10443.09|10443.09|0
1644408260000|2022-02-09 12:04:20|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|0
1644408580000|2022-02-09 12:09:40|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|0
1644408820000|2022-02-09 12:13:40|10440.93|10440.93|10442.85|10442.85|10442.85|10442.85|10440.93|10440.93|0
1644408850000|2022-02-09 12:14:10|10443.58|10443.58|10443.58|10443.58|10443.58|10443.58|10443.58|10443.58|0
1644408900000|2022-02-09 12:15:00|10440.36|10440.36|10443.58|10443.58|10443.58|10443.58|10440.36|10440.36|0
1644408910000|2022-02-09 12:15:10|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|0
1644408920000|2022-02-09 12:15:20|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|0
1644408930000|2022-02-09 12:15:30|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|0
1644409000000|2022-02-09 12:16:40|10439.96|10439.96|10438.36|10438.36|10439.96|10439.96|10438.36|10438.36|0
1644409010000|2022-02-09 12:16:50|10436.75|10436.75|10436.75|10436.75|10436.75|10436.75|10436.75|10436.75|0
1644409020000|2022-02-09 12:17:00|10435.14|10435.14|10436.75|10436.75|10436.75|10436.75|10435.14|10435.14|0
1644409030000|2022-02-09 12:17:10|10434.49|10434.49|10434.49|10434.49|10434.49|10434.49|10434.49|10434.49|0
1644409070000|2022-02-09 12:17:50|10436.75|10436.75|10436.75|10436.75|10436.75|10436.75|10436.75|10436.75|0
1644409080000|2022-02-09 12:18:00|10439.96|10439.96|10439.96|10439.96|10439.96|10439.96|10439.96|10439.96|0
1644409090000|2022-02-09 12:18:10|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|10438.36|0
1644409100000|2022-02-09 12:18:20|10437.39|10437.39|10436.43|10436.43|10437.39|10437.39|10436.43|10436.43|0
1644409160000|2022-02-09 12:19:20|10437.56|10437.56|10437.56|10437.56|10437.56|10437.56|10437.56|10437.56|0
1644409300000|2022-02-09 12:21:40|10438.03|10438.03|10438.5|10438.5|10438.5|10438.5|10438.03|10438.03|0
1644409330000|2022-02-09 12:22:10|10438.97|10438.97|10438.97|10438.97|10438.97|10438.97|10438.97|10438.97|0
1644409370000|2022-02-09 12:22:50|10439.26|10439.26|10439.26|10439.26|10439.26|10439.26|10439.26|10439.26|0
1644409410000|2022-02-09 12:23:30|10442.47|10442.47|10442.47|10442.47|10442.47|10442.47|10442.47|10442.47|0
1644409420000|2022-02-09 12:23:40|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|10443.2|0
1644409590000|2022-02-09 12:26:30|10443.67|10443.67|10443.67|10443.67|10443.67|10443.67|10443.67|10443.67|0
1644409610000|2022-02-09 12:26:50|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|0
1644409620000|2022-02-09 12:27:00|10443.67|10443.67|10443.67|10443.67|10443.67|10443.67|10443.67|10443.67|0
1644409630000|2022-02-09 12:27:10|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|0
1644409690000|2022-02-09 12:28:10|10442.53|10442.53|10443.98|10443.98|10443.98|10443.98|10442.53|10442.53|0
1644409730000|2022-02-09 12:28:50|10444.62|10444.62|10445.35|10445.35|10445.35|10445.35|10444.62|10444.62|0
1644409740000|2022-02-09 12:29:00|10446.08|10446.08|10446.08|10446.08|10446.08|10446.08|10446.08|10446.08|0
1644409750000|2022-02-09 12:29:10|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|0
1644409770000|2022-02-09 12:29:30|10445.14|10445.14|10445.14|10445.14|10445.14|10445.14|10445.14|10445.14|0
1644409780000|2022-02-09 12:29:40|10445.86|10445.86|10445.86|10445.86|10445.86|10445.86|10445.86|10445.86|0
1644409830000|2022-02-09 12:30:30|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|0
1644409860000|2022-02-09 12:31:00|10445.99|10445.99|10445.99|10445.99|10445.99|10445.99|10445.99|10445.99|0
1644409870000|2022-02-09 12:31:10|10444.39|10444.39|10444.39|10444.39|10444.39|10444.39|10444.39|10444.39|0
1644409890000|2022-02-09 12:31:30|10445.99|10445.99|10444.39|10444.39|10445.99|10445.99|10444.39|10444.39|0
1644409950000|2022-02-09 12:32:30|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|0
1644410070000|2022-02-09 12:34:30|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|0
1644410120000|2022-02-09 12:35:20|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|0
1644410170000|2022-02-09 12:36:10|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|0
1644410290000|2022-02-09 12:38:10|10445.74|10445.74|10445.74|10445.74|10445.74|10445.74|10445.74|10445.74|0
1644410310000|2022-02-09 12:38:30|10444.28|10444.28|10444.28|10444.28|10444.28|10444.28|10444.28|10444.28|0
1644410320000|2022-02-09 12:38:40|10442.67|10442.67|10441.07|10441.07|10442.67|10442.67|10441.07|10441.07|0
1644410360000|2022-02-09 12:39:20|10441.79|10441.79|10441.79|10441.79|10441.79|10441.79|10441.79|10441.79|0
1644410400000|2022-02-09 12:40:00|10441.32|10441.32|10440.6|10440.6|10441.32|10441.32|10440.6|10440.6|0
1644410430000|2022-02-09 12:40:30|10439.4|10439.4|10440.36|10440.36|10440.36|10440.36|10438.8|10438.8|0
1644410440000|2022-02-09 12:40:40|10440.83|10440.83|10440.83|10440.83|10440.83|10440.83|10440.83|10440.83|0
1644410520000|2022-02-09 12:42:00|10442.44|10442.44|10442.44|10442.44|10442.44|10442.44|10442.44|10442.44|0
1644410580000|2022-02-09 12:43:00|10441.5|10441.5|10441.5|10441.5|10441.5|10441.5|10441.5|10441.5|0
1644410590000|2022-02-09 12:43:10|10442.7|10442.7|10442.7|10442.7|10442.7|10442.7|10442.7|10442.7|0
1644410620000|2022-02-09 12:43:40|10444.31|10444.31|10444.31|10444.31|10444.31|10444.31|10444.31|10444.31|0
1644410640000|2022-02-09 12:44:00|10443.71|10443.71|10443.71|10443.71|10443.71|10443.71|10443.71|10443.71|0
1644410650000|2022-02-09 12:44:10|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|0
1644410690000|2022-02-09 12:44:50|10444.44|10444.44|10444.91|10444.91|10444.91|10444.91|10444.44|10444.44|0
1644410760000|2022-02-09 12:46:00|10444.44|10444.44|10444.44|10444.44|10444.44|10444.44|10444.44|10444.44|0
1644410840000|2022-02-09 12:47:20|10446.05|10446.05|10452.75|10452.75|10452.75|10452.75|10446.05|10446.05|0
1644410980000|2022-02-09 12:49:40|10454.36|10454.36|10456.57|10456.57|10456.57|10456.57|10454.36|10454.36|0
1644410990000|2022-02-09 12:49:50|10457.16|10457.16|10457.63|10457.63|10457.63|10457.63|10457.16|10457.16|0
1644411000000|2022-02-09 12:50:00|10458.1|10458.1|10458.1|10458.1|10458.1|10458.1|10458.1|10458.1|0
1644411020000|2022-02-09 12:50:20|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|0
1644411070000|2022-02-09 12:51:10|10458.1|10458.1|10458.1|10458.1|10458.1|10458.1|10458.1|10458.1|0
1644411090000|2022-02-09 12:51:30|10457.38|10457.38|10459.56|10459.56|10459.56|10459.56|10457.38|10457.38|0
1644411120000|2022-02-09 12:52:00|10458.11|10458.11|10458.11|10458.11|10458.11|10458.11|10458.11|10458.11|0
1644411260000|2022-02-09 12:54:20|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|0
1644411370000|2022-02-09 12:56:10|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|0
1644411380000|2022-02-09 12:56:20|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|0
1644411390000|2022-02-09 12:56:30|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|10457.22|0
1644411500000|2022-02-09 12:58:20|10456.75|10456.75|10456.28|10456.28|10456.75|10456.75|10456.28|10456.28|0
1644411520000|2022-02-09 12:58:40|10455.81|10455.81|10455.81|10455.81|10455.81|10455.81|10455.81|10455.81|0
1644411590000|2022-02-09 12:59:50|10456.41|10456.41|10457.14|10457.14|10457.14|10457.14|10456.41|10456.41|0
1644411630000|2022-02-09 13:00:30|10460.83|10460.83|10460.83|10460.83|10460.83|10460.83|10460.83|10460.83|0
1644411640000|2022-02-09 13:00:40|10459.22|10459.22|10458.02|10458.02|10459.22|10459.22|10458.02|10458.02|0
1644411660000|2022-02-09 13:01:00|10456.41|10456.41|10456.41|10456.41|10456.41|10456.41|10456.41|10456.41|0
1644411710000|2022-02-09 13:01:50|10458.02|10458.02|10460.21|10460.21|10460.21|10460.21|10458.02|10458.02|0
1644411750000|2022-02-09 13:02:30|10461.82|10461.82|10463.43|10463.43|10463.43|10463.43|10461.82|10461.82|0
1644411790000|2022-02-09 13:03:10|10463.9|10463.9|10463.9|10463.9|10463.9|10463.9|10463.9|10463.9|0
1644411830000|2022-02-09 13:03:50|10464.37|10464.37|10464.37|10464.37|10464.37|10464.37|10464.37|10464.37|0
1644411840000|2022-02-09 13:04:00|10463.9|10463.9|10463.9|10463.9|10463.9|10463.9|10463.9|10463.9|0
1644411940000|2022-02-09 13:05:40|10465.51|10465.51|10465.51|10465.51|10465.51|10465.51|10465.51|10465.51|0
1644412010000|2022-02-09 13:06:50|10467.11|10467.11|10467.11|10467.11|10467.11|10467.11|10467.11|10467.11|0
1644412020000|2022-02-09 13:07:00|10468.72|10468.72|10467.11|10467.11|10468.72|10468.72|10467.11|10467.11|0
1644412050000|2022-02-09 13:07:30|10468.05|10468.05|10468.05|10468.05|10468.05|10468.05|10468.05|10468.05|0
1644412080000|2022-02-09 13:08:00|10467.58|10467.58|10467.58|10467.58|10467.58|10467.58|10467.58|10467.58|0
1644412090000|2022-02-09 13:08:10|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|0
1644412150000|2022-02-09 13:09:10|10466.73|10466.73|10466.73|10466.73|10466.73|10466.73|10466.73|10466.73|0
1644412170000|2022-02-09 13:09:30|10465.63|10465.63|10466.61|10466.61|10467.71|10467.71|10465.63|10465.63|0
1644412190000|2022-02-09 13:09:50|10467.34|10467.34|10467.34|10467.34|10467.34|10467.34|10467.34|10467.34|0
1644412220000|2022-02-09 13:10:20|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|0
1644412230000|2022-02-09 13:10:30|10467.34|10467.34|10467.34|10467.34|10467.34|10467.34|10467.34|10467.34|0
1644412240000|2022-02-09 13:10:40|10468.07|10468.07|10469.2|10469.2|10469.2|10469.2|10468.07|10468.07|0
1644412250000|2022-02-09 13:10:50|10469.92|10469.92|10474.59|10474.59|10474.59|10474.59|10469.92|10469.92|0
1644412260000|2022-02-09 13:11:00|10476|10476|10478.99|10478.99|10478.99|10478.99|10474.87|10474.87|0
1644412280000|2022-02-09 13:11:20|10480.59|10480.59|10479.97|10479.97|10481.06|10481.06|10479.97|10479.97|0
1644412300000|2022-02-09 13:11:40|10480.69|10480.69|10481.5|10481.5|10482.15|10482.15|10480.69|10480.69|0
1644412420000|2022-02-09 13:13:40|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|0
1644412430000|2022-02-09 13:13:50|10481.97|10481.97|10481.97|10481.97|10481.97|10481.97|10481.97|10481.97|0
1644412620000|2022-02-09 13:17:00|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|0
1644412630000|2022-02-09 13:17:10|10490.29|10490.29|10490.29|10490.29|10490.29|10490.29|10490.29|10490.29|0
1644412640000|2022-02-09 13:17:20|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|0
1644412660000|2022-02-09 13:17:40|10489.28|10489.28|10489.28|10489.28|10489.28|10489.28|10489.28|10489.28|0
1644412750000|2022-02-09 13:19:10|10490.88|10490.88|10490.88|10490.88|10490.88|10490.88|10490.88|10490.88|0
1644412820000|2022-02-09 13:20:20|10492.76|10492.76|10492.76|10492.76|10492.76|10492.76|10492.76|10492.76|0
1644412860000|2022-02-09 13:21:00|10493.86|10493.86|10493.86|10493.86|10493.86|10493.86|10493.86|10493.86|0
1644412870000|2022-02-09 13:21:10|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|10494.59|0
1644412890000|2022-02-09 13:21:30|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|0
1644412980000|2022-02-09 13:23:00|10491.88|10491.88|10493.49|10493.49|10493.49|10493.49|10491.88|10491.88|0
1644413010000|2022-02-09 13:23:30|10491.61|10491.61|10491.35|10491.35|10491.61|10491.61|10491.35|10491.35|0
1644413040000|2022-02-09 13:24:00|10489.75|10489.75|10489.75|10489.75|10489.75|10489.75|10489.75|10489.75|0
1644413050000|2022-02-09 13:24:10|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|0
1644413080000|2022-02-09 13:24:40|10490.26|10490.26|10490.26|10490.26|10490.26|10490.26|10490.26|10490.26|0
1644413160000|2022-02-09 13:26:00|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|0
1644413220000|2022-02-09 13:27:00|10487.93|10487.93|10486.32|10486.32|10487.93|10487.93|10486.32|10486.32|0
1644413230000|2022-02-09 13:27:10|10483.5|10483.5|10483.03|10483.03|10483.5|10483.5|10483.03|10483.03|0
1644413240000|2022-02-09 13:27:20|10482.3|10482.3|10482.3|10482.3|10482.3|10482.3|10482.3|10482.3|0
1644413430000|2022-02-09 13:30:30|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|0
1644413640000|2022-02-09 13:34:00|10485.48|10485.48|10487.09|10487.09|10487.09|10487.09|10485.48|10485.48|0
1644413670000|2022-02-09 13:34:30|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|0
1644413690000|2022-02-09 13:34:50|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|0
1644413840000|2022-02-09 13:37:20|10490.83|10490.83|10490.83|10490.83|10490.83|10490.83|10490.83|10490.83|0
1644413920000|2022-02-09 13:38:40|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|0
1644413940000|2022-02-09 13:39:00|10490.83|10490.83|10490.83|10490.83|10490.83|10490.83|10490.83|10490.83|0
1644414090000|2022-02-09 13:41:30|10490.36|10490.36|10490.36|10490.36|10490.36|10490.36|10490.36|10490.36|0
1644414180000|2022-02-09 13:43:00|10491.3|10491.3|10491.3|10491.3|10491.3|10491.3|10491.3|10491.3|0
1644414210000|2022-02-09 13:43:30|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|10492.91|0
1644414270000|2022-02-09 13:44:30|10493.85|10493.85|10493.85|10493.85|10493.85|10493.85|10493.85|10493.85|0
1644414300000|2022-02-09 13:45:00|10494.32|10494.32|10494.79|10494.79|10494.79|10494.79|10494.32|10494.32|0
1644414320000|2022-02-09 13:45:20|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|0
1644414350000|2022-02-09 13:45:50|10492.17|10492.17|10492.17|10492.17|10492.17|10492.17|10492.17|10492.17|0
1644414390000|2022-02-09 13:46:30|10491.7|10491.7|10491.7|10491.7|10491.7|10491.7|10491.7|10491.7|0
1644414410000|2022-02-09 13:46:50|10491.38|10491.38|10492.02|10492.02|10492.02|10492.02|10491.38|10491.38|0
1644414420000|2022-02-09 13:47:00|10492.34|10492.34|10492.34|10492.34|10492.34|10492.34|10492.34|10492.34|0
1644414430000|2022-02-09 13:47:10|10492.02|10492.02|10492.02|10492.02|10492.02|10492.02|10492.02|10492.02|0
1644414460000|2022-02-09 13:47:40|10492.49|10492.49|10492.02|10492.02|10492.49|10492.49|10492.02|10492.02|0
1644414520000|2022-02-09 13:48:40|10491.55|10491.55|10491.55|10491.55|10491.55|10491.55|10491.55|10491.55|0
1644414570000|2022-02-09 13:49:30|10492.02|10492.02|10492.75|10492.75|10492.75|10492.75|10492.02|10492.02|0
1644414580000|2022-02-09 13:49:40|10495.97|10495.97|10494.36|10494.36|10495.97|10495.97|10494.36|10494.36|0
1644414590000|2022-02-09 13:49:50|10495.97|10495.97|10495.97|10495.97|10495.97|10495.97|10495.97|10495.97|0
1644414600000|2022-02-09 13:50:00|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|0
1644414610000|2022-02-09 13:50:10|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|10492.75|0
1644414680000|2022-02-09 13:51:20|10494.36|10494.36|10494.36|10494.36|10495.97|10495.97|10494.36|10494.36|0
1644414720000|2022-02-09 13:52:00|10496.61|10496.61|10496.61|10496.61|10496.61|10496.61|10496.61|10496.61|0
1644414780000|2022-02-09 13:53:00|10498.22|10498.22|10496.14|10496.14|10498.22|10498.22|10496.14|10496.14|0
1644414810000|2022-02-09 13:53:30|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|0
1644414830000|2022-02-09 13:53:50|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|10498.48|0
1644414850000|2022-02-09 13:54:10|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|0
1644414860000|2022-02-09 13:54:20|10499.23|10499.23|10499.23|10499.23|10499.23|10499.23|10499.23|10499.23|0
1644414880000|2022-02-09 13:54:40|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|0
1644414900000|2022-02-09 13:55:00|10501.05|10501.05|10501.05|10501.05|10501.05|10501.05|10501.05|10501.05|0
1644414920000|2022-02-09 13:55:20|10502.66|10502.66|10502.66|10502.66|10502.66|10502.66|10502.66|10502.66|0
1644414950000|2022-02-09 13:55:50|10503.39|10503.39|10503.39|10503.39|10503.39|10503.39|10503.39|10503.39|0
1644414980000|2022-02-09 13:56:20|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|0
1644415090000|2022-02-09 13:58:10|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|0
1644415150000|2022-02-09 13:59:10|10498.65|10498.65|10501.87|10501.87|10501.87|10501.87|10498.65|10498.65|0
1644415240000|2022-02-09 14:00:40|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|0
1644415300000|2022-02-09 14:01:40|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|0
1644415310000|2022-02-09 14:01:50|10498.46|10498.46|10497.52|10497.52|10498.46|10498.46|10497.52|10497.52|0
1644415340000|2022-02-09 14:02:20|10499.13|10499.13|10497.52|10497.52|10499.13|10499.13|10497.52|10497.52|0
1644415380000|2022-02-09 14:03:00|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|0
1644415410000|2022-02-09 14:03:30|10494.46|10494.46|10493.99|10493.99|10494.46|10494.46|10493.99|10493.99|0
1644415450000|2022-02-09 14:04:10|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|10495.44|0
1644415480000|2022-02-09 14:04:40|10500.27|10500.27|10500.27|10500.27|10500.27|10500.27|10497.05|10497.05|0
1644415500000|2022-02-09 14:05:00|10497.05|10497.05|10497.05|10497.05|10497.05|10497.05|10497.05|10497.05|0
1644415530000|2022-02-09 14:05:30|10498.66|10498.66|10498.66|10498.66|10498.66|10498.66|10498.66|10498.66|0
1644415540000|2022-02-09 14:05:40|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|0
1644415560000|2022-02-09 14:06:00|10500.22|10500.22|10500.22|10500.22|10500.22|10500.22|10500.22|10500.22|0
1644415650000|2022-02-09 14:07:30|10500.95|10500.95|10500.95|10500.95|10500.95|10500.95|10500.95|10500.95|0
1644415660000|2022-02-09 14:07:40|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|10504.17|0
1644415670000|2022-02-09 14:07:50|10505.77|10505.77|10504.17|10504.17|10505.77|10505.77|10504.17|10504.17|0
1644415700000|2022-02-09 14:08:20|10502.56|10502.56|10503.07|10503.07|10504.17|10504.17|10501.46|10501.46|0
1644415710000|2022-02-09 14:08:30|10499.85|10499.85|10500.99|10500.99|10503.07|10503.07|10499.85|10499.85|0
1644415720000|2022-02-09 14:08:40|10500.52|10500.52|10500.99|10500.99|10500.99|10500.99|10500.52|10500.52|0
1644415740000|2022-02-09 14:09:00|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|0
1644415820000|2022-02-09 14:10:20|10502.56|10502.56|10502.56|10502.56|10502.56|10502.56|10502.56|10502.56|0
1644415850000|2022-02-09 14:10:50|10502.09|10502.09|10500.48|10500.48|10502.09|10502.09|10498.87|10498.87|0
1644415890000|2022-02-09 14:11:30|10499.03|10499.03|10499.03|10499.03|10499.03|10499.03|10499.03|10499.03|0
1644415900000|2022-02-09 14:11:40|10497.58|10497.58|10496.13|10496.13|10497.58|10497.58|10496.13|10496.13|0
1644415920000|2022-02-09 14:12:00|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|0
1644416000000|2022-02-09 14:13:20|10494.21|10494.21|10494.21|10494.21|10494.21|10494.21|10491.74|10491.74|0
1644416030000|2022-02-09 14:13:50|10493.74|10493.74|10495.35|10495.35|10495.35|10495.35|10493.74|10493.74|0
1644416050000|2022-02-09 14:14:10|10493.74|10493.74|10493.74|10493.74|10493.74|10493.74|10493.74|10493.74|0
1644416060000|2022-02-09 14:14:20|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|10492.13|0
1644416090000|2022-02-09 14:14:50|10495.35|10495.35|10492.13|10492.13|10495.35|10495.35|10492.13|10492.13|0
1644416110000|2022-02-09 14:15:10|10492.85|10492.85|10492.85|10492.85|10492.85|10492.85|10492.85|10492.85|0
1644416120000|2022-02-09 14:15:20|10493.58|10493.58|10496.13|10496.13|10497.74|10497.74|10493.58|10493.58|0
1644416200000|2022-02-09 14:16:40|10499.34|10499.34|10499.34|10499.34|10499.34|10499.34|10499.34|10499.34|0
1644416210000|2022-02-09 14:16:50|10500.95|10500.95|10501.68|10501.68|10501.68|10501.68|10500.95|10500.95|0
1644416240000|2022-02-09 14:17:20|10503.09|10503.09|10503.09|10503.09|10503.09|10503.09|10503.09|10503.09|0
1644416270000|2022-02-09 14:17:50|10504.69|10504.69|10503.09|10503.09|10504.69|10504.69|10503.09|10503.09|0
1644416300000|2022-02-09 14:18:20|10506.3|10506.3|10507.76|10507.76|10507.76|10507.76|10506.3|10506.3|0
1644416330000|2022-02-09 14:18:50|10508.85|10508.85|10508.85|10508.85|10508.85|10508.85|10508.85|10508.85|0
1644416340000|2022-02-09 14:19:00|10510.46|10510.46|10508.85|10508.85|10510.46|10510.46|10508.85|10508.85|0
1644416350000|2022-02-09 14:19:10|10508.13|10508.13|10508.13|10508.13|10508.13|10508.13|10508.13|10508.13|0
1644416410000|2022-02-09 14:20:10|10508.85|10508.85|10507.76|10507.76|10508.85|10508.85|10507.76|10507.76|0
1644416440000|2022-02-09 14:20:40|10508.23|10508.23|10508.23|10508.23|10508.23|10508.23|10508.23|10508.23|0
1644416490000|2022-02-09 14:21:30|10507.13|10507.13|10507.13|10507.13|10507.13|10507.13|10507.13|10507.13|0
1644416550000|2022-02-09 14:22:30|10508.23|10508.23|10508.23|10508.23|10508.23|10508.23|10508.23|10508.23|0
1644416630000|2022-02-09 14:23:50|10508.83|10508.83|10509.43|10509.43|10509.43|10509.43|10508.83|10508.83|0
1644416700000|2022-02-09 14:25:00|10509.9|10509.9|10504.6|10504.6|10509.9|10509.9|10502.99|10502.99|0
1644416710000|2022-02-09 14:25:10|10501.39|10501.39|10500.26|10500.26|10501.39|10501.39|10500.26|10500.26|0
1644416720000|2022-02-09 14:25:20|10498.65|10498.65|10498.65|10498.65|10498.65|10498.65|10498.65|10498.65|0
1644416730000|2022-02-09 14:25:30|10497.56|10497.56|10497.56|10497.56|10497.56|10497.56|10497.56|10497.56|0
1644416770000|2022-02-09 14:26:10|10500.77|10500.77|10499.16|10499.16|10500.77|10500.77|10499.16|10499.16|0
1644416790000|2022-02-09 14:26:30|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|0
1644416820000|2022-02-09 14:27:00|10498.91|10498.91|10498.91|10498.91|10498.91|10498.91|10498.91|10498.91|0
1644416860000|2022-02-09 14:27:40|10502.12|10502.12|10502.12|10502.12|10502.12|10502.12|10502.12|10502.12|0
1644416870000|2022-02-09 14:27:50|10500.52|10500.52|10500.52|10500.52|10500.52|10500.52|10500.52|10500.52|0
1644416900000|2022-02-09 14:28:20|10500.05|10500.05|10500.05|10500.05|10500.05|10500.05|10500.05|10500.05|0
1644416910000|2022-02-09 14:28:30|10498.44|10498.44|10498.44|10498.44|10498.44|10498.44|10498.44|10498.44|0
1644416940000|2022-02-09 14:29:00|10500.05|10500.05|10498.44|10498.44|10500.05|10500.05|10498.44|10498.44|0
1644416960000|2022-02-09 14:29:20|10500.05|10500.05|10498.44|10498.44|10500.05|10500.05|10498.44|10498.44|0
1644417000000|2022-02-09 14:30:00|10497.71|10497.71|10501.87|10501.87|10503.48|10503.48|10497.71|10497.71|0
1644417010000|2022-02-09 14:30:10|10502.81|10502.81|10501.14|10501.14|10504.42|10504.42|10501.14|10501.14|0
1644417020000|2022-02-09 14:30:20|10505.97|10505.97|10504.36|10504.36|10507.57|10507.57|10504.36|10504.36|0
1644417030000|2022-02-09 14:30:30|10505.09|10505.09|10505.55|10505.55|10505.55|10505.55|10505.09|10505.09|0
1644417040000|2022-02-09 14:30:40|10506.65|10506.65|10506.65|10506.65|10506.65|10506.65|10506.65|10506.65|0
1644417060000|2022-02-09 14:31:00|10505.55|10505.55|10505.55|10505.55|10505.55|10505.55|10505.55|10505.55|0
1644417070000|2022-02-09 14:31:10|10504.46|10504.46|10504.46|10504.46|10504.46|10504.46|10502.85|10502.85|0
1644417080000|2022-02-09 14:31:20|10506.65|10506.65|10508.77|10508.77|10508.77|10508.77|10505.55|10505.55|0
1644417090000|2022-02-09 14:31:30|10509.24|10509.24|10510.85|10510.85|10510.85|10510.85|10509.24|10509.24|0
1644417120000|2022-02-09 14:32:00|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|0
1644417150000|2022-02-09 14:32:30|10510.85|10510.85|10510.85|10510.85|10510.85|10510.85|10510.85|10510.85|0
1644417160000|2022-02-09 14:32:40|10510.12|10510.12|10510.12|10510.12|10510.12|10510.12|10510.12|10510.12|0
1644417190000|2022-02-09 14:33:10|10509.52|10509.52|10509.52|10509.52|10509.52|10509.52|10509.52|10509.52|0
1644417200000|2022-02-09 14:33:20|10511.6|10511.6|10513.21|10513.21|10513.21|10513.21|10511.6|10511.6|0
1644417210000|2022-02-09 14:33:30|10513.94|10513.94|10514.66|10514.66|10514.66|10514.66|10513.94|10513.94|0
1644417220000|2022-02-09 14:33:40|10516.85|10516.85|10516.27|10516.27|10518.46|10518.46|10516.27|10516.27|0
1644417230000|2022-02-09 14:33:50|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|0
1644417240000|2022-02-09 14:34:00|10517.15|10517.15|10517.15|10517.15|10517.15|10517.15|10517.15|10517.15|0
1644417250000|2022-02-09 14:34:10|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|10516.55|0
1644417270000|2022-02-09 14:34:30|10518.16|10518.16|10518.16|10518.16|10518.16|10518.16|10518.16|10518.16|0
1644417310000|2022-02-09 14:35:10|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|0
1644417320000|2022-02-09 14:35:20|10514.22|10514.22|10514.69|10514.69|10514.69|10514.69|10514.22|10514.22|0
1644417350000|2022-02-09 14:35:50|10509.86|10509.86|10509.86|10509.86|10509.86|10509.86|10509.86|10509.86|0
1644417360000|2022-02-09 14:36:00|10508.25|10508.25|10506.65|10506.65|10508.25|10508.25|10506.65|10506.65|0
1644417420000|2022-02-09 14:37:00|10505.04|10505.04|10504.1|10504.1|10505.04|10505.04|10504.1|10504.1|0
1644417430000|2022-02-09 14:37:10|10503.37|10503.37|10503.84|10503.84|10503.84|10503.84|10503.37|10503.37|0
1644417470000|2022-02-09 14:37:50|10502.23|10502.23|10503.84|10503.84|10504.94|10504.94|10502.23|10502.23|0
1644417480000|2022-02-09 14:38:00|10502.23|10502.23|10500.63|10500.63|10502.23|10502.23|10500.63|10500.63|0
1644417490000|2022-02-09 14:38:10|10502.08|10502.08|10502.08|10502.08|10502.08|10502.08|10502.08|10502.08|0
1644417520000|2022-02-09 14:38:40|10500.34|10500.34|10499.53|10499.53|10500.63|10500.63|10499.53|10499.53|0
1644417530000|2022-02-09 14:38:50|10501.14|10501.14|10501.14|10501.14|10501.14|10501.14|10501.14|10501.14|0
1644417540000|2022-02-09 14:39:00|10501.61|10501.61|10501.61|10501.61|10501.61|10501.61|10501.61|10501.61|0
1644417550000|2022-02-09 14:39:10|10504.53|10504.53|10503.43|10503.43|10504.53|10504.53|10503.43|10503.43|0
1644417560000|2022-02-09 14:39:20|10503.9|10503.9|10503.9|10503.9|10503.9|10503.9|10503.9|10503.9|0
1644417590000|2022-02-09 14:39:50|10502.29|10502.29|10502.29|10502.29|10502.29|10502.29|10502.29|10502.29|0
1644417600000|2022-02-09 14:40:00|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|0
1644417620000|2022-02-09 14:40:20|10500.21|10500.21|10499.74|10499.74|10500.21|10500.21|10499.74|10499.74|0
1644417640000|2022-02-09 14:40:40|10496.53|10496.53|10493.31|10493.31|10496.53|10496.53|10493.31|10493.31|0
1644417650000|2022-02-09 14:40:50|10493.02|10493.02|10493.02|10493.02|10493.02|10493.02|10493.02|10493.02|0
1644417670000|2022-02-09 14:41:10|10493.31|10493.31|10493.31|10493.31|10493.31|10493.31|10493.31|10493.31|0
1644417710000|2022-02-09 14:41:50|10496.53|10496.53|10496.53|10496.53|10496.53|10496.53|10496.53|10496.53|0
1644417730000|2022-02-09 14:42:10|10497.62|10497.62|10491.7|10491.7|10497.62|10497.62|10491.7|10491.7|0
1644417760000|2022-02-09 14:42:40|10491.23|10491.23|10491.23|10491.23|10491.23|10491.23|10491.23|10491.23|0
1644417770000|2022-02-09 14:42:50|10490.76|10490.76|10490.76|10490.76|10490.76|10490.76|10490.76|10490.76|0
1644417780000|2022-02-09 14:43:00|10492.37|10492.37|10492.37|10492.37|10492.37|10492.37|10492.37|10492.37|0
1644417870000|2022-02-09 14:44:30|10493.47|10493.47|10492.37|10492.37|10493.47|10493.47|10492.37|10492.37|0
1644417880000|2022-02-09 14:44:40|10493.98|10493.98|10493.98|10493.98|10493.98|10493.98|10493.98|10493.98|0
1644417890000|2022-02-09 14:44:50|10496.23|10496.23|10496.23|10496.23|10496.23|10496.23|10496.23|10496.23|0
1644417900000|2022-02-09 14:45:00|10497.33|10497.33|10499|10499|10499|10499|10497.33|10497.33|0
1644417920000|2022-02-09 14:45:20|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|10500.6|0
1644417990000|2022-02-09 14:46:30|10499.48|10499.48|10499.48|10499.48|10499.48|10499.48|10499.48|10499.48|0
1644418040000|2022-02-09 14:47:20|10497.87|10497.87|10497.87|10497.87|10497.87|10497.87|10497.87|10497.87|0
1644418050000|2022-02-09 14:47:30|10499|10499|10498.27|10498.27|10499|10499|10498.27|10498.27|0
1644418060000|2022-02-09 14:47:40|10497.69|10497.69|10495.41|10495.41|10497.69|10497.69|10495.41|10495.41|0
1644418070000|2022-02-09 14:47:50|10493.8|10493.8|10493.8|10493.8|10493.8|10493.8|10493.8|10493.8|0
1644418150000|2022-02-09 14:49:10|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|0
1644418190000|2022-02-09 14:49:50|10492.73|10492.73|10488.86|10488.86|10492.73|10492.73|10488.86|10488.86|0
1644418200000|2022-02-09 14:50:00|10487.99|10487.99|10486.32|10486.32|10487.99|10487.99|10486.32|10486.32|0
1644418220000|2022-02-09 14:50:20|10485.85|10485.85|10481.74|10481.74|10485.85|10485.85|10481.74|10481.74|0
1644418230000|2022-02-09 14:50:30|10480|10480|10478.9|10478.9|10480|10480|10478.9|10478.9|0
1644418260000|2022-02-09 14:51:00|10477.29|10477.29|10474.75|10474.75|10477.29|10477.29|10474.75|10474.75|0
1644418270000|2022-02-09 14:51:10|10477.96|10477.96|10477.36|10477.36|10477.96|10477.96|10477.36|10477.36|0
1644418280000|2022-02-09 14:51:20|10476.2|10476.2|10476.2|10476.2|10476.2|10476.2|10476.2|10476.2|0
1644418300000|2022-02-09 14:51:40|10477.36|10477.36|10478.46|10478.46|10478.63|10478.63|10476.08|10476.08|0
1644418320000|2022-02-09 14:52:00|10476.85|10476.85|10476.85|10476.85|10476.85|10476.85|10476.85|10476.85|0
1644418330000|2022-02-09 14:52:10|10475.18|10475.18|10473.57|10473.57|10475.18|10475.18|10473.57|10473.57|0
1644418340000|2022-02-09 14:52:20|10470.36|10470.36|10470.36|10470.36|10470.36|10470.36|10470.36|10470.36|0
1644418370000|2022-02-09 14:52:50|10470.07|10470.07|10470.07|10470.07|10470.07|10470.07|10470.07|10470.07|0
1644418430000|2022-02-09 14:53:50|10470.36|10470.36|10471.45|10471.45|10471.45|10471.45|10470.36|10470.36|0
1644418440000|2022-02-09 14:54:00|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|10471.92|0
1644418450000|2022-02-09 14:54:10|10473.05|10473.05|10473.05|10473.05|10473.78|10473.78|10473.05|10473.05|0
1644418460000|2022-02-09 14:54:20|10471.85|10471.85|10471.85|10471.85|10471.85|10471.85|10471.85|10471.85|0
1644418470000|2022-02-09 14:54:30|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|0
1644418530000|2022-02-09 14:55:30|10474.98|10474.98|10474.98|10474.98|10474.98|10474.98|10474.98|10474.98|0
1644418550000|2022-02-09 14:55:50|10473.78|10473.78|10473.78|10473.78|10473.78|10473.78|10473.78|10473.78|0
1644418600000|2022-02-09 14:56:40|10472.68|10472.68|10472.68|10472.68|10472.68|10472.68|10472.68|10472.68|0
1644418620000|2022-02-09 14:57:00|10472.21|10472.21|10470.03|10470.03|10472.21|10472.21|10470.03|10470.03|0
1644418640000|2022-02-09 14:57:20|10468.42|10468.42|10468.42|10468.42|10468.42|10468.42|10468.42|10468.42|0
1644418660000|2022-02-09 14:57:40|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|0
1644418680000|2022-02-09 14:58:00|10467|10467|10469.09|10469.09|10469.09|10469.09|10467|10467|0
1644418730000|2022-02-09 14:58:50|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|0
1644418760000|2022-02-09 14:59:20|10472.89|10472.89|10474.17|10474.17|10474.17|10474.17|10472.57|10472.57|0
1644418770000|2022-02-09 14:59:30|10474.64|10474.64|10475.51|10475.51|10475.51|10475.51|10474.64|10474.64|0
1644418790000|2022-02-09 14:59:50|10479.66|10479.66|10478.06|10478.06|10479.66|10479.66|10478.06|10478.06|0
1644418820000|2022-02-09 15:00:20|10477.59|10477.59|10477.12|10477.12|10477.59|10477.59|10477.12|10477.12|0
1644418860000|2022-02-09 15:01:00|10475.99|10475.99|10475.99|10475.99|10475.99|10475.99|10475.99|10475.99|0
1644418930000|2022-02-09 15:02:10|10475.26|10475.26|10475.26|10475.26|10475.26|10475.26|10475.26|10475.26|0
1644418990000|2022-02-09 15:03:10|10476.42|10476.42|10476.42|10476.42|10476.42|10476.42|10476.42|10476.42|0
1644419020000|2022-02-09 15:03:40|10481.25|10481.25|10481.25|10481.25|10481.25|10481.25|10481.25|10481.25|0
1644419030000|2022-02-09 15:03:50|10478.03|10478.03|10479.16|10479.16|10479.16|10479.16|10478.03|10478.03|0
1644419050000|2022-02-09 15:04:10|10480.77|10480.77|10480.77|10480.77|10480.77|10480.77|10480.77|10480.77|0
1644419070000|2022-02-09 15:04:30|10483.31|10483.31|10486.08|10486.08|10486.08|10486.08|10483.31|10483.31|0
1644419080000|2022-02-09 15:04:40|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|0
1644419120000|2022-02-09 15:05:20|10485.93|10485.93|10487.54|10487.54|10487.54|10487.54|10485.93|10485.93|0
1644419140000|2022-02-09 15:05:40|10485.93|10485.93|10485.93|10485.93|10485.93|10485.93|10485.93|10485.93|0
1644419190000|2022-02-09 15:06:30|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|0
1644419210000|2022-02-09 15:06:50|10485.82|10485.82|10488.37|10488.37|10489.98|10489.98|10485.82|10485.82|0
1644419230000|2022-02-09 15:07:10|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|0
1644419290000|2022-02-09 15:08:10|10487.6|10487.6|10487.6|10487.6|10487.6|10487.6|10487.6|10487.6|0
1644419320000|2022-02-09 15:08:40|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|0
1644419340000|2022-02-09 15:09:00|10488.89|10488.89|10488.89|10488.89|10488.89|10488.89|10488.89|10488.89|0
1644419400000|2022-02-09 15:10:00|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|0
1644419410000|2022-02-09 15:10:10|10491.22|10491.22|10491.22|10491.22|10491.22|10491.22|10491.22|10491.22|0
1644419440000|2022-02-09 15:10:40|10490.49|10490.49|10484.3|10484.3|10490.49|10490.49|10484.3|10484.3|0
1644419470000|2022-02-09 15:11:10|10485.24|10485.24|10486.85|10486.85|10486.85|10486.85|10485.24|10485.24|0
1644419490000|2022-02-09 15:11:30|10488.46|10488.46|10488.46|10488.46|10488.46|10488.46|10488.46|10488.46|0
1644419520000|2022-02-09 15:12:00|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|0
1644419560000|2022-02-09 15:12:40|10490.15|10490.15|10490.15|10490.15|10490.15|10490.15|10490.15|10490.15|0
1644419580000|2022-02-09 15:13:00|10488.55|10488.55|10488.08|10488.08|10488.55|10488.55|10488.08|10488.08|0
1644419590000|2022-02-09 15:13:10|10486.62|10486.62|10485.42|10485.42|10486.62|10486.62|10484.33|10484.33|0
1644419600000|2022-02-09 15:13:20|10483.82|10483.82|10483.82|10483.82|10483.82|10483.82|10483.82|10483.82|0
1644419610000|2022-02-09 15:13:30|10483.09|10483.09|10480.3|10480.3|10483.09|10483.09|10480.3|10480.3|0
1644419660000|2022-02-09 15:14:20|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|0
1644419670000|2022-02-09 15:14:30|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|0
1644419710000|2022-02-09 15:15:10|10476.18|10476.18|10473.68|10473.68|10476.18|10476.18|10471.36|10471.36|0
1644419730000|2022-02-09 15:15:30|10472.07|10472.07|10472.07|10472.07|10472.07|10472.07|10472.07|10472.07|0
1644419760000|2022-02-09 15:16:00|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|0
1644419810000|2022-02-09 15:16:50|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|0
1644419820000|2022-02-09 15:17:00|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|0
1644419830000|2022-02-09 15:17:10|10473.01|10473.01|10473.01|10473.01|10473.01|10473.01|10473.01|10473.01|0
1644419860000|2022-02-09 15:17:40|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|0
1644419870000|2022-02-09 15:17:50|10472.09|10472.09|10472.82|10472.82|10472.82|10472.82|10472.09|10472.09|0
1644419880000|2022-02-09 15:18:00|10477.64|10477.64|10476.62|10476.62|10477.64|10477.64|10474.43|10474.43|0
1644419890000|2022-02-09 15:18:10|10475.01|10475.01|10476.62|10476.62|10476.62|10476.62|10473.4|10473.4|0
1644419900000|2022-02-09 15:18:20|10476.15|10476.15|10476.15|10476.15|10477.76|10477.76|10476.15|10476.15|0
1644419910000|2022-02-09 15:18:30|10479.36|10479.36|10477.76|10477.76|10479.36|10479.36|10477.76|10477.76|0
1644419920000|2022-02-09 15:18:40|10479.36|10479.36|10479.36|10479.36|10479.36|10479.36|10479.36|10479.36|0
1644419940000|2022-02-09 15:19:00|10480.97|10480.97|10478.64|10478.64|10481.85|10481.85|10478.64|10478.64|0
1644419950000|2022-02-09 15:19:10|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|0
1644419960000|2022-02-09 15:19:20|10481.85|10481.85|10481.85|10481.85|10481.85|10481.85|10480.24|10480.24|0
1644419980000|2022-02-09 15:19:40|10480.24|10480.24|10481.69|10481.69|10481.69|10481.69|10479.48|10479.48|0
1644419990000|2022-02-09 15:19:50|10482.29|10482.29|10481.56|10481.56|10482.29|10482.29|10481.56|10481.56|0
1644420000000|2022-02-09 15:20:00|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|0
1644420020000|2022-02-09 15:20:20|10482.08|10482.08|10480.47|10480.47|10482.08|10482.08|10480.47|10480.47|0
1644420060000|2022-02-09 15:21:00|10480|10480|10480|10480|10480|10480|10480|10480|0
1644420070000|2022-02-09 15:21:10|10478.39|10478.39|10478.39|10478.39|10478.39|10478.39|10478.39|10478.39|0
1644420090000|2022-02-09 15:21:30|10477.45|10477.45|10472.72|10472.72|10477.45|10477.45|10472.72|10472.72|0
1644420110000|2022-02-09 15:21:50|10471.99|10471.99|10471.99|10471.99|10471.99|10471.99|10471.99|10471.99|0
1644420130000|2022-02-09 15:22:10|10471.05|10471.05|10470.45|10470.45|10471.05|10471.05|10470.45|10470.45|0
1644420150000|2022-02-09 15:22:30|10468.26|10468.26|10468.26|10468.26|10468.26|10468.26|10468.26|10468.26|0
1644420170000|2022-02-09 15:22:50|10467.53|10467.53|10467.53|10467.53|10467.53|10467.53|10467.53|10467.53|0
1644420200000|2022-02-09 15:23:20|10468.47|10468.47|10468.47|10468.47|10468.47|10468.47|10468.47|10468.47|0
1644420210000|2022-02-09 15:23:30|10469.57|10469.57|10469.57|10469.57|10469.57|10469.57|10469.57|10469.57|0
1644420220000|2022-02-09 15:23:40|10469.86|10469.86|10474.74|10474.74|10474.74|10474.74|10469.86|10469.86|0
1644420230000|2022-02-09 15:23:50|10473.13|10473.13|10473.13|10473.13|10473.13|10473.13|10473.13|10473.13|0
1644420250000|2022-02-09 15:24:10|10472.66|10472.66|10472.66|10472.66|10472.66|10472.66|10472.66|10472.66|0
1644420290000|2022-02-09 15:24:50|10474.27|10474.27|10474.27|10474.27|10474.27|10474.27|10474.27|10474.27|0
1644420360000|2022-02-09 15:26:00|10482.65|10482.65|10483.75|10483.75|10483.75|10483.75|10482.65|10482.65|0
1644420370000|2022-02-09 15:26:10|10484.47|10484.47|10486.98|10486.98|10486.98|10486.98|10484.47|10484.47|0
1644420390000|2022-02-09 15:26:30|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|10487.7|0
1644420430000|2022-02-09 15:27:10|10488.43|10488.43|10488.9|10488.9|10489.53|10489.53|10488.43|10488.43|0
1644420450000|2022-02-09 15:27:30|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|0
1644420460000|2022-02-09 15:27:40|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|0
1644420470000|2022-02-09 15:27:50|10486.08|10486.08|10486.08|10486.08|10486.08|10486.08|10486.08|10486.08|0
1644420520000|2022-02-09 15:28:40|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|0
1644420540000|2022-02-09 15:29:00|10483.37|10483.37|10481.77|10481.77|10483.37|10483.37|10481.77|10481.77|0
1644420560000|2022-02-09 15:29:20|10483.37|10483.37|10483.37|10483.37|10483.37|10483.37|10483.37|10483.37|0
1644420600000|2022-02-09 15:30:00|10481.77|10481.77|10481.77|10481.77|10481.77|10481.77|10481.77|10481.77|0
1644420610000|2022-02-09 15:30:10|10482.09|10482.09|10483.03|10483.03|10483.03|10483.03|10482.09|10482.09|0
1644420630000|2022-02-09 15:30:30|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|0
1644420640000|2022-02-09 15:30:40|10483.96|10483.96|10483.96|10483.96|10483.96|10483.96|10483.96|10483.96|0
1644420650000|2022-02-09 15:30:50|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|10485.57|0
1644420680000|2022-02-09 15:31:20|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|10487.18|0
1644420700000|2022-02-09 15:31:40|10490.4|10490.4|10490.4|10490.4|10490.4|10490.4|10488.79|10488.79|0
1644420740000|2022-02-09 15:32:20|10489.8|10489.8|10492.05|10492.05|10492.05|10492.05|10489.8|10489.8|0
1644420760000|2022-02-09 15:32:40|10492.65|10492.65|10494.84|10494.84|10494.84|10494.84|10492.65|10492.65|0
1644420780000|2022-02-09 15:33:00|10495.94|10495.94|10494.84|10494.84|10495.94|10495.94|10494.84|10494.84|0
1644420810000|2022-02-09 15:33:30|10495.94|10495.94|10493.23|10493.23|10495.94|10495.94|10493.23|10493.23|0
1644420830000|2022-02-09 15:33:50|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|10491.63|0
1644420860000|2022-02-09 15:34:20|10492.75|10492.75|10495.66|10495.66|10495.66|10495.66|10492.28|10492.28|0
1644420870000|2022-02-09 15:34:30|10494.21|10494.21|10494.21|10494.21|10494.21|10494.21|10494.21|10494.21|0
1644420890000|2022-02-09 15:34:50|10492.6|10492.6|10492.13|10492.13|10492.6|10492.6|10492.13|10492.13|0
1644420900000|2022-02-09 15:35:00|10490.52|10490.52|10490.52|10490.52|10490.52|10490.52|10490.52|10490.52|0
1644420920000|2022-02-09 15:35:20|10488.27|10488.27|10487.17|10487.17|10488.27|10488.27|10487.17|10487.17|0
1644420930000|2022-02-09 15:35:30|10486.08|10486.08|10487.8|10487.8|10488.27|10488.27|10486.08|10486.08|0
1644420960000|2022-02-09 15:36:00|10487.07|10487.07|10486.01|10486.01|10487.1|10487.1|10485.98|10485.98|0
1644420970000|2022-02-09 15:36:10|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|0
1644420990000|2022-02-09 15:36:30|10488.52|10488.52|10488.52|10488.52|10488.52|10488.52|10488.52|10488.52|0
1644421020000|2022-02-09 15:37:00|10488.05|10488.05|10488.05|10488.05|10488.05|10488.05|10488.05|10488.05|0
1644421040000|2022-02-09 15:37:20|10486.95|10486.95|10487.42|10487.42|10487.42|10487.42|10486.95|10486.95|0
1644421110000|2022-02-09 15:38:30|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|0
1644421120000|2022-02-09 15:38:40|10484.21|10484.21|10483.74|10483.74|10484.21|10484.21|10483.74|10483.74|0
1644421130000|2022-02-09 15:38:50|10483.1|10483.1|10483.39|10483.39|10483.97|10483.97|10483.1|10483.1|0
1644421170000|2022-02-09 15:39:30|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|10482.92|0
1644421180000|2022-02-09 15:39:40|10483.79|10483.79|10484.26|10484.26|10484.26|10484.26|10483.79|10483.79|0
1644421200000|2022-02-09 15:40:00|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|0
1644421230000|2022-02-09 15:40:30|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|0
1644421260000|2022-02-09 15:41:00|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|10482.47|0
1644421270000|2022-02-09 15:41:10|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|0
1644421280000|2022-02-09 15:41:20|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|10479.26|0
1644421290000|2022-02-09 15:41:30|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|0
1644421330000|2022-02-09 15:42:10|10477.18|10477.18|10477.18|10477.18|10477.18|10477.18|10477.18|10477.18|0
1644421340000|2022-02-09 15:42:20|10475.71|10475.71|10473.88|10473.88|10475.71|10475.71|10473.88|10473.88|0
1644421350000|2022-02-09 15:42:30|10472.79|10472.79|10474.4|10474.4|10474.4|10474.4|10472.79|10472.79|0
1644421360000|2022-02-09 15:42:40|10473.93|10473.93|10474.66|10474.66|10474.66|10474.66|10473.93|10473.93|0
1644421380000|2022-02-09 15:43:00|10473.2|10473.2|10473.2|10473.2|10473.2|10473.2|10473.2|10473.2|0
1644421410000|2022-02-09 15:43:30|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|0
1644421420000|2022-02-09 15:43:40|10477|10477|10474.08|10474.08|10477|10477|10474.08|10474.08|0
1644421430000|2022-02-09 15:43:50|10470.87|10470.87|10470.87|10470.87|10470.87|10470.87|10470.87|10470.87|0
1644421450000|2022-02-09 15:44:10|10469.46|10469.46|10467.58|10467.58|10469.46|10469.46|10467.58|10467.58|0
1644421490000|2022-02-09 15:44:50|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|0
1644421500000|2022-02-09 15:45:00|10467.92|10467.92|10469.53|10469.53|10471.14|10471.14|10467.92|10467.92|0
1644421520000|2022-02-09 15:45:20|10468.95|10468.95|10468.48|10468.48|10468.95|10468.95|10468.48|10468.48|0
1644421530000|2022-02-09 15:45:30|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|0
1644421540000|2022-02-09 15:45:40|10465.73|10465.73|10465.15|10465.15|10465.73|10465.73|10465.15|10465.15|0
1644421560000|2022-02-09 15:46:00|10463.54|10463.54|10463.54|10463.54|10463.54|10463.54|10463.54|10463.54|0
1644421570000|2022-02-09 15:46:10|10465.15|10465.15|10466.75|10466.75|10466.75|10466.75|10465.15|10465.15|0
1644421580000|2022-02-09 15:46:20|10466.02|10466.02|10467.63|10467.63|10467.63|10467.63|10466.02|10466.02|0
1644421590000|2022-02-09 15:46:30|10469.51|10469.51|10469.51|10469.51|10469.51|10469.51|10469.51|10469.51|0
1644421650000|2022-02-09 15:47:30|10470.11|10470.11|10472.63|10472.63|10472.63|10472.63|10470.11|10470.11|0
1644421660000|2022-02-09 15:47:40|10473.36|10473.36|10472.16|10472.16|10473.36|10473.36|10472.16|10472.16|0
1644421670000|2022-02-09 15:47:50|10472.63|10472.63|10472.63|10472.63|10472.63|10472.63|10472.63|10472.63|0
1644421680000|2022-02-09 15:48:00|10473.23|10473.23|10474.84|10474.84|10474.84|10474.84|10473.23|10473.23|0
1644421700000|2022-02-09 15:48:20|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|0
1644421710000|2022-02-09 15:48:30|10472.76|10472.76|10472.76|10472.76|10472.76|10472.76|10472.76|10472.76|0
1644421720000|2022-02-09 15:48:40|10473.89|10473.89|10474.73|10474.73|10475.02|10475.02|10473.89|10473.89|0
1644421750000|2022-02-09 15:49:10|10475.82|10475.82|10475.82|10475.82|10475.82|10475.82|10475.82|10475.82|0
1644421760000|2022-02-09 15:49:20|10474.37|10474.37|10474.37|10474.37|10474.37|10474.37|10474.37|10474.37|0
1644421770000|2022-02-09 15:49:30|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|0
1644421780000|2022-02-09 15:49:40|10476.56|10476.56|10476.56|10476.56|10476.56|10476.56|10476.56|10476.56|0
1644421800000|2022-02-09 15:50:00|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|0
1644421810000|2022-02-09 15:50:10|10478.23|10478.23|10476.45|10476.45|10478.23|10478.23|10476.45|10476.45|0
1644421820000|2022-02-09 15:50:20|10477.03|10477.03|10477.03|10477.03|10477.03|10477.03|10477.03|10477.03|0
1644421850000|2022-02-09 15:50:50|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|10477.76|0
1644421910000|2022-02-09 15:51:50|10479.21|10479.21|10478.48|10478.48|10479.21|10479.21|10478.48|10478.48|0
1644421920000|2022-02-09 15:52:00|10477.76|10477.76|10479.47|10479.47|10479.47|10479.47|10476.66|10476.66|0
1644421940000|2022-02-09 15:52:20|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|0
1644421950000|2022-02-09 15:52:30|10476.25|10476.25|10477.38|10477.38|10477.38|10477.38|10476.25|10476.25|0
1644421960000|2022-02-09 15:52:40|10478.99|10478.99|10478.99|10478.99|10478.99|10478.99|10478.99|10478.99|0
1644421980000|2022-02-09 15:53:00|10477.86|10477.86|10477.13|10477.13|10477.86|10477.86|10477.13|10477.13|0
1644421990000|2022-02-09 15:53:10|10473.92|10473.92|10473.92|10473.92|10473.92|10473.92|10473.92|10473.92|0
1644422000000|2022-02-09 15:53:20|10472.82|10472.82|10472.82|10472.82|10472.82|10472.82|10472.82|10472.82|0
1644422020000|2022-02-09 15:53:40|10474.43|10474.43|10476.04|10476.04|10476.04|10476.04|10474.43|10474.43|0
1644422030000|2022-02-09 15:53:50|10476.77|10476.77|10476.77|10476.77|10476.77|10476.77|10476.77|10476.77|0
1644422110000|2022-02-09 15:55:10|10476.3|10476.3|10475.83|10475.83|10476.3|10476.3|10475.83|10475.83|0
1644422120000|2022-02-09 15:55:20|10476.37|10476.37|10476.37|10476.37|10476.37|10476.37|10476.37|10476.37|0
1644422130000|2022-02-09 15:55:30|10474.77|10474.77|10474.77|10474.77|10474.77|10474.77|10474.77|10474.77|0
1644422170000|2022-02-09 15:56:10|10474.45|10474.45|10474.77|10474.77|10474.77|10474.77|10474.45|10474.45|0
1644422180000|2022-02-09 15:56:20|10474.04|10474.04|10474.04|10474.04|10474.04|10474.04|10474.04|10474.04|0
1644422250000|2022-02-09 15:57:30|10473.57|10473.57|10473.1|10473.1|10473.57|10473.57|10473.1|10473.1|0
1644422270000|2022-02-09 15:57:50|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|0
1644422280000|2022-02-09 15:58:00|10475.34|10475.34|10473.65|10473.65|10475.34|10475.34|10473.65|10473.65|0
1644422300000|2022-02-09 15:58:20|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|0
1644422340000|2022-02-09 15:59:00|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|0
1644422350000|2022-02-09 15:59:10|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|10472.92|0
1644422360000|2022-02-09 15:59:20|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|10471.82|0
1644422390000|2022-02-09 15:59:50|10472.55|10472.55|10472.55|10472.55|10472.55|10472.55|10472.55|10472.55|0
1644422400000|2022-02-09 16:00:00|10470.94|10470.94|10470.94|10470.94|10470.94|10470.94|10470.94|10470.94|0
1644422430000|2022-02-09 16:00:30|10472.55|10472.55|10476.29|10476.29|10477.9|10477.9|10472.55|10472.55|0
1644422440000|2022-02-09 16:00:40|10475.28|10475.28|10475.28|10475.28|10475.28|10475.28|10475.28|10475.28|0
1644422450000|2022-02-09 16:00:50|10473.82|10473.82|10473.82|10473.82|10474.55|10474.55|10473.82|10473.82|0
1644422470000|2022-02-09 16:01:10|10474.29|10474.29|10474.29|10474.29|10474.29|10474.29|10474.29|10474.29|0
1644422490000|2022-02-09 16:01:30|10473.97|10473.97|10473.97|10473.97|10473.97|10473.97|10473.97|10473.97|0
1644422500000|2022-02-09 16:01:40|10474.29|10474.29|10474.29|10474.29|10474.29|10474.29|10474.29|10474.29|0
1644422510000|2022-02-09 16:01:50|10475.23|10475.23|10477.98|10477.98|10477.98|10477.98|10474.76|10474.76|0
1644422530000|2022-02-09 16:02:10|10476.37|10476.37|10477.66|10477.66|10477.98|10477.98|10476.37|10476.37|0
1644422540000|2022-02-09 16:02:20|10479.85|10479.85|10479.85|10479.85|10479.85|10479.85|10479.85|10479.85|0
1644422570000|2022-02-09 16:02:50|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|0
1644422600000|2022-02-09 16:03:20|10480.36|10480.36|10480.36|10480.36|10480.36|10480.36|10480.36|10480.36|0
1644422620000|2022-02-09 16:03:40|10480.96|10480.96|10479.76|10479.76|10480.96|10480.96|10479.76|10479.76|0
1644422630000|2022-02-09 16:03:50|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|0
1644422640000|2022-02-09 16:04:00|10479.87|10479.87|10480.41|10480.41|10480.88|10480.88|10479.87|10479.87|0
1644422650000|2022-02-09 16:04:10|10479.81|10479.81|10479.34|10479.34|10479.81|10479.81|10479.34|10479.34|0
1644422700000|2022-02-09 16:05:00|10479.81|10479.81|10479.81|10479.81|10479.81|10479.81|10479.81|10479.81|0
1644422730000|2022-02-09 16:05:30|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|10479.09|0
1644422750000|2022-02-09 16:05:50|10478.62|10478.62|10478.62|10478.62|10478.62|10478.62|10478.62|10478.62|0
1644422760000|2022-02-09 16:06:00|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|10477.89|0
1644422780000|2022-02-09 16:06:20|10476.28|10476.28|10476.28|10476.28|10476.28|10476.28|10476.28|10476.28|0
1644422820000|2022-02-09 16:07:00|10475.99|10475.99|10475.99|10475.99|10475.99|10475.99|10475.99|10475.99|0
1644422830000|2022-02-09 16:07:10|10475.52|10475.52|10475.52|10475.52|10475.52|10475.52|10475.52|10475.52|0
1644422840000|2022-02-09 16:07:20|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|0
1644422860000|2022-02-09 16:07:40|10476.94|10476.94|10475.33|10475.33|10476.94|10476.94|10475.33|10475.33|0
1644422870000|2022-02-09 16:07:50|10474.39|10474.39|10474.39|10474.39|10474.39|10474.39|10474.39|10474.39|0
1644422880000|2022-02-09 16:08:00|10473.45|10473.45|10473.45|10473.45|10473.45|10473.45|10473.45|10473.45|0
1644422920000|2022-02-09 16:08:40|10473.13|10473.13|10473.13|10473.13|10473.13|10473.13|10473.13|10473.13|0
1644422930000|2022-02-09 16:08:50|10471.52|10471.52|10471.52|10471.52|10471.52|10471.52|10471.52|10471.52|0
1644422960000|2022-02-09 16:09:20|10471.84|10471.84|10471.84|10471.84|10471.84|10471.84|10471.84|10471.84|0
1644422970000|2022-02-09 16:09:30|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|0
1644423050000|2022-02-09 16:10:50|10470.77|10470.77|10470.77|10470.77|10470.77|10470.77|10470.77|10470.77|0
1644423060000|2022-02-09 16:11:00|10470.48|10470.48|10473.12|10473.12|10473.12|10473.12|10470.48|10470.48|0
1644423090000|2022-02-09 16:11:30|10471.99|10471.99|10474.25|10474.25|10474.25|10474.25|10471.99|10471.99|0
1644423100000|2022-02-09 16:11:40|10473.65|10473.65|10474.97|10474.97|10474.97|10474.97|10473.65|10473.65|0
1644423130000|2022-02-09 16:12:10|10475.57|10475.57|10476.51|10476.51|10476.51|10476.51|10475.57|10475.57|0
1644423160000|2022-02-09 16:12:40|10474.9|10474.9|10474.9|10474.9|10474.9|10474.9|10474.9|10474.9|0
1644423190000|2022-02-09 16:13:10|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|0
1644423260000|2022-02-09 16:14:20|10468.19|10468.19|10466.11|10466.11|10468.19|10468.19|10466.11|10466.11|0
1644423290000|2022-02-09 16:14:50|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|0
1644423300000|2022-02-09 16:15:00|10465.83|10465.83|10465.83|10465.83|10465.83|10465.83|10465.83|10465.83|0
1644423310000|2022-02-09 16:15:10|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|0
1644423320000|2022-02-09 16:15:20|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|0
1644423330000|2022-02-09 16:15:30|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|0
1644423340000|2022-02-09 16:15:40|10466.65|10466.65|10466.65|10466.65|10466.65|10466.65|10466.65|10466.65|0
1644423360000|2022-02-09 16:16:00|10465.93|10465.93|10465.46|10465.46|10465.93|10465.93|10465.46|10465.46|0
1644423390000|2022-02-09 16:16:30|10463.85|10463.85|10462.78|10462.78|10463.85|10463.85|10462.78|10462.78|0
1644423420000|2022-02-09 16:17:00|10463.07|10463.07|10462.43|10462.43|10463.07|10463.07|10462.43|10462.43|0
1644423440000|2022-02-09 16:17:20|10464.04|10464.04|10464.04|10464.04|10464.04|10464.04|10464.04|10464.04|0
1644423510000|2022-02-09 16:18:30|10464.5|10464.5|10464.97|10464.97|10464.97|10464.97|10464.5|10464.5|0
1644423540000|2022-02-09 16:19:00|10466.07|10466.07|10467.49|10467.49|10467.49|10467.49|10466.07|10466.07|0
1644423570000|2022-02-09 16:19:30|10467.02|10467.02|10467.74|10467.74|10467.74|10467.74|10467.02|10467.02|0
1644423580000|2022-02-09 16:19:40|10466.14|10466.14|10466.86|10466.86|10466.86|10466.86|10466.14|10466.14|0
1644423590000|2022-02-09 16:19:50|10466.39|10466.39|10466.99|10466.99|10466.99|10466.99|10466.39|10466.39|0
1644423600000|2022-02-09 16:20:00|10467.28|10467.28|10465.65|10465.65|10467.57|10467.57|10465.65|10465.65|0
1644423610000|2022-02-09 16:20:10|10465.05|10465.05|10465.05|10465.05|10465.05|10465.05|10465.05|10465.05|0
1644423650000|2022-02-09 16:20:50|10464.58|10464.58|10464.58|10464.58|10464.58|10464.58|10464.58|10464.58|0
1644423660000|2022-02-09 16:21:00|10462.97|10462.97|10462.31|10462.31|10462.97|10462.97|10461.84|10461.84|0
1644423670000|2022-02-09 16:21:10|10461.22|10461.22|10460.28|10460.28|10461.22|10461.22|10460.28|10460.28|0
1644423700000|2022-02-09 16:21:40|10461.97|10461.97|10461.97|10461.97|10461.97|10461.97|10461.37|10461.37|0
1644423710000|2022-02-09 16:21:50|10462.29|10462.29|10460.97|10460.97|10462.29|10462.29|10460.97|10460.97|0
1644423730000|2022-02-09 16:22:10|10460.68|10460.68|10461.92|10461.92|10461.92|10461.92|10460.68|10460.68|0
1644423740000|2022-02-09 16:22:20|10461.32|10461.32|10461.32|10461.32|10461.32|10461.32|10461.32|10461.32|0
1644423770000|2022-02-09 16:22:50|10460.19|10460.19|10460.19|10460.19|10460.19|10460.19|10460.19|10460.19|0
1644423790000|2022-02-09 16:23:10|10459.87|10459.87|10459.87|10459.87|10459.87|10459.87|10459.87|10459.87|0
1644423820000|2022-02-09 16:23:40|10460.34|10460.34|10460.66|10460.66|10460.66|10460.66|10460.34|10460.34|0
1644423850000|2022-02-09 16:24:10|10460.34|10460.34|10460.34|10460.34|10460.34|10460.34|10460.34|10460.34|0
1644423900000|2022-02-09 16:25:00|10458.73|10458.73|10458.73|10458.73|10458.73|10458.73|10458.73|10458.73|0
1644423910000|2022-02-09 16:25:10|10460.34|10460.34|10460.63|10460.63|10460.63|10460.63|10458.73|10458.73|0
1644423920000|2022-02-09 16:25:20|10459.9|10459.9|10459.9|10459.9|10459.9|10459.9|10459.9|10459.9|0
1644423930000|2022-02-09 16:25:30|10458.29|10458.29|10457.1|10457.1|10458.29|10458.29|10457.1|10457.1|0
1644423940000|2022-02-09 16:25:40|10457.42|10457.42|10457.42|10457.42|10458.02|10458.02|10457.42|10457.42|0
1644423950000|2022-02-09 16:25:50|10458.62|10458.62|10457.42|10457.42|10458.62|10458.62|10457.42|10457.42|0
1644423960000|2022-02-09 16:26:00|10458.02|10458.02|10459.21|10459.21|10459.21|10459.21|10458.02|10458.02|0
1644423990000|2022-02-09 16:26:30|10461.47|10461.47|10462.6|10462.6|10462.6|10462.6|10461.47|10461.47|0
1644424000000|2022-02-09 16:26:40|10463.07|10463.07|10463.07|10463.07|10463.07|10463.07|10463.07|10463.07|0
1644424010000|2022-02-09 16:26:50|10466.28|10466.28|10462.74|10462.74|10466.28|10466.28|10462.74|10462.74|0
1644424020000|2022-02-09 16:27:00|10461.62|10461.62|10461.62|10461.62|10461.62|10461.62|10461.62|10461.62|0
1644424030000|2022-02-09 16:27:10|10462.09|10462.09|10462.09|10462.09|10462.09|10462.09|10462.09|10462.09|0
1644424040000|2022-02-09 16:27:20|10462.41|10462.41|10462.41|10462.41|10462.41|10462.41|10462.41|10462.41|0
1644424050000|2022-02-09 16:27:30|10461.94|10461.94|10461.94|10461.94|10461.94|10461.94|10461.94|10461.94|0
1644424060000|2022-02-09 16:27:40|10462.66|10462.66|10464.27|10464.27|10465.88|10465.88|10462.66|10462.66|0
1644424070000|2022-02-09 16:27:50|10463.54|10463.54|10461.62|10461.62|10463.54|10463.54|10461.62|10461.62|0
1644424100000|2022-02-09 16:28:20|10460.52|10460.52|10460.52|10460.52|10460.52|10460.52|10460.52|10460.52|0
1644424120000|2022-02-09 16:28:40|10462.13|10462.13|10462.13|10462.13|10462.13|10462.13|10462.13|10462.13|0
1644424130000|2022-02-09 16:28:50|10460.52|10460.52|10460.05|10460.05|10460.52|10460.52|10460.05|10460.05|0
1644424150000|2022-02-09 16:29:10|10461.15|10461.15|10461.15|10461.15|10461.15|10461.15|10461.15|10461.15|0
1644424160000|2022-02-09 16:29:20|10463.4|10463.4|10463.4|10463.4|10463.4|10463.4|10463.4|10463.4|0
1644424170000|2022-02-09 16:29:30|10463.87|10463.87|10461.32|10461.32|10463.87|10463.87|10461.32|10461.32|0
1644424180000|2022-02-09 16:29:40|10460.59|10460.59|10459.65|10459.65|10460.59|10460.59|10459.65|10459.65|0
1644424190000|2022-02-09 16:29:50|10462.87|10462.87|10462.72|10462.72|10462.87|10462.87|10461.26|10461.26|0
1644480900000|2022-02-10 08:15:00|10488.34|10488.34|10489.07|10489.07|10489.07|10489.07|10488.34|10488.34|0
1644480910000|2022-02-10 08:15:10|10487.87|10487.87|10484.65|10484.65|10487.87|10487.87|10484.65|10484.65|0
1644480930000|2022-02-10 08:15:30|10483.71|10483.71|10475.6|10475.6|10483.71|10483.71|10475.6|10475.6|0
1644480960000|2022-02-10 08:16:00|10470.78|10470.78|10469.84|10469.84|10470.78|10470.78|10469.84|10469.84|0
1644480970000|2022-02-10 08:16:10|10468.39|10468.39|10468.39|10468.39|10468.39|10468.39|10468.39|10468.39|0
1644481000000|2022-02-10 08:16:40|10467.29|10467.29|10466.56|10466.56|10468.02|10468.02|10466.56|10466.56|0
1644481060000|2022-02-10 08:17:40|10463.66|10463.66|10463.66|10463.66|10463.66|10463.66|10463.66|10463.66|0
1644481070000|2022-02-10 08:17:50|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|0
1644481100000|2022-02-10 08:18:20|10462.21|10462.21|10461.27|10461.27|10462.21|10462.21|10461.27|10461.27|0
1644481110000|2022-02-10 08:18:30|10460.54|10460.54|10459.61|10459.61|10460.54|10460.54|10459.61|10459.61|0
1644481120000|2022-02-10 08:18:40|10453.17|10453.17|10451.56|10451.56|10453.17|10453.17|10451.56|10451.56|0
1644481130000|2022-02-10 08:18:50|10453.17|10453.17|10458|10458|10458|10458|10453.17|10453.17|0
1644481200000|2022-02-10 08:20:00|10454.78|10454.78|10458|10458|10458|10458|10454.78|10454.78|0
1644481220000|2022-02-10 08:20:20|10455.74|10455.74|10454.76|10454.76|10455.74|10455.74|10454.29|10454.29|0
1644481250000|2022-02-10 08:20:50|10448.33|10448.33|10448.33|10448.33|10448.33|10448.33|10448.33|10448.33|0
1644481260000|2022-02-10 08:21:00|10449.05|10449.05|10450.51|10450.51|10450.51|10450.51|10449.05|10449.05|0
1644481290000|2022-02-10 08:21:30|10445.68|10445.68|10441.22|10441.22|10445.68|10445.68|10441.22|10441.22|0
1644481320000|2022-02-10 08:22:00|10442.82|10442.82|10442.1|10442.1|10442.82|10442.82|10442.1|10442.1|0
1644481330000|2022-02-10 08:22:10|10437.27|10437.27|10437.27|10437.27|10437.27|10437.27|10437.27|10437.27|0
1644481420000|2022-02-10 08:23:40|10436.8|10436.8|10436.8|10436.8|10436.8|10436.8|10436.8|10436.8|0
1644481440000|2022-02-10 08:24:00|10440.02|10440.02|10440.02|10440.02|10440.02|10440.02|10440.02|10440.02|0
1644481470000|2022-02-10 08:24:30|10440.49|10440.49|10435.01|10435.01|10440.49|10440.49|10435.01|10435.01|0
1644481560000|2022-02-10 08:26:00|10429.25|10429.25|10422.9|10422.9|10429.25|10429.25|10422.9|10422.9|0
1644481570000|2022-02-10 08:26:10|10423.37|10423.37|10423.37|10423.37|10423.37|10423.37|10423.37|10423.37|0
1644481580000|2022-02-10 08:26:20|10420.15|10420.15|10422.79|10422.79|10424.97|10424.97|10420.15|10420.15|0
1644481590000|2022-02-10 08:26:30|10419.51|10419.51|10419.51|10419.51|10419.51|10419.51|10419.51|10419.51|0
1644481600000|2022-02-10 08:26:40|10416.69|10416.69|10411.86|10411.86|10416.69|10416.69|10411.86|10411.86|0
1644481610000|2022-02-10 08:26:50|10410.26|10410.26|10410.26|10410.26|10410.26|10410.26|10410.26|10410.26|0
1644481620000|2022-02-10 08:27:00|10411.86|10411.86|10411.86|10411.86|10411.86|10411.86|10411.86|10411.86|0
1644481630000|2022-02-10 08:27:10|10410.06|10410.06|10409.46|10409.46|10410.06|10410.06|10408.87|10408.87|0
1644481640000|2022-02-10 08:27:20|10408.87|10408.87|10408.87|10408.87|10408.87|10408.87|10408.87|10408.87|0
1644481680000|2022-02-10 08:28:00|10406.67|10406.67|10406.67|10406.67|10406.67|10406.67|10406.67|10406.67|0
1644481700000|2022-02-10 08:28:20|10405.95|10405.95|10405.95|10405.95|10405.95|10405.95|10405.95|10405.95|0
1644481730000|2022-02-10 08:28:50|10402.73|10402.73|10396.45|10396.45|10403.33|10403.33|10396.45|10396.45|0
1644481740000|2022-02-10 08:29:00|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|0
1644481750000|2022-02-10 08:29:10|10389.25|10389.25|10388.78|10388.78|10389.25|10389.25|10388.78|10388.78|0
1644481760000|2022-02-10 08:29:20|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|0
1644481770000|2022-02-10 08:29:30|10388.47|10388.47|10387.53|10387.53|10388.47|10388.47|10387.53|10387.53|0
1644481800000|2022-02-10 08:30:00|10386.07|10386.07|10386.07|10386.07|10386.07|10386.07|10386.07|10386.07|0
1644481820000|2022-02-10 08:30:20|10383.88|10383.88|10384.61|10384.61|10384.61|10384.61|10383.88|10383.88|0
1644481830000|2022-02-10 08:30:30|10386.96|10386.96|10386.96|10386.96|10386.96|10386.96|10386.96|10386.96|0
1644481840000|2022-02-10 08:30:40|10384.14|10384.14|10384.14|10384.14|10384.14|10384.14|10384.14|10384.14|0
1644481850000|2022-02-10 08:30:50|10383.41|10383.41|10381.96|10381.96|10383.41|10383.41|10381.96|10381.96|0
1644481860000|2022-02-10 08:31:00|10382.56|10382.56|10382.56|10382.56|10382.56|10382.56|10382.56|10382.56|0
1644481940000|2022-02-10 08:32:20|10383.03|10383.03|10383.03|10383.03|10383.03|10383.03|10383.03|10383.03|0
1644481950000|2022-02-10 08:32:30|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|10385.21|0
1644482020000|2022-02-10 08:33:40|10386.31|10386.31|10387.4|10387.4|10387.4|10387.4|10386.31|10386.31|0
1644482030000|2022-02-10 08:33:50|10383.99|10383.99|10379.78|10379.78|10383.99|10383.99|10379.78|10379.78|0
1644482060000|2022-02-10 08:34:20|10380.38|10380.38|10380.38|10380.38|10380.38|10380.38|10380.38|10380.38|0
1644482070000|2022-02-10 08:34:30|10379.44|10379.44|10377.83|10377.83|10379.44|10379.44|10377.83|10377.83|0
1644482110000|2022-02-10 08:35:10|10379.44|10379.44|10380.17|10380.17|10380.17|10380.17|10379.44|10379.44|0
1644482130000|2022-02-10 08:35:30|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|0
1644482140000|2022-02-10 08:35:40|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|0
1644482150000|2022-02-10 08:35:50|10376.63|10376.63|10375.69|10375.69|10376.63|10376.63|10375.69|10375.69|0
1644482160000|2022-02-10 08:36:00|10374.75|10374.75|10374.75|10374.75|10374.75|10374.75|10374.75|10374.75|0
1644482190000|2022-02-10 08:36:30|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|0
1644482210000|2022-02-10 08:36:50|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|0
1644482240000|2022-02-10 08:37:20|10378.31|10378.31|10378.31|10378.31|10378.31|10378.31|10378.31|10378.31|0
1644482260000|2022-02-10 08:37:40|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|0
1644482270000|2022-02-10 08:37:50|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|0
1644482280000|2022-02-10 08:38:00|10370.94|10370.94|10370.94|10370.94|10370.94|10370.94|10370.94|10370.94|0
1644482300000|2022-02-10 08:38:20|10371.88|10371.88|10367.49|10367.49|10371.88|10371.88|10367.49|10367.49|0
1644482340000|2022-02-10 08:39:00|10369.1|10369.1|10369.1|10369.1|10369.1|10369.1|10369.1|10369.1|0
1644482370000|2022-02-10 08:39:30|10367.49|10367.49|10367.49|10367.49|10367.49|10367.49|10367.49|10367.49|0
1644482380000|2022-02-10 08:39:40|10366.77|10366.77|10366.77|10366.77|10366.77|10366.77|10366.77|10366.77|0
1644482440000|2022-02-10 08:40:40|10367.24|10367.24|10368.84|10368.84|10368.84|10368.84|10367.24|10367.24|0
1644482480000|2022-02-10 08:41:20|10369.31|10369.31|10370.92|10370.92|10370.92|10370.92|10369.31|10369.31|0
1644482500000|2022-02-10 08:41:40|10368.84|10368.84|10367.24|10367.24|10368.84|10368.84|10367.24|10367.24|0
1644482510000|2022-02-10 08:41:50|10365.63|10365.63|10365.63|10365.63|10368.84|10368.84|10365.63|10365.63|0
1644482520000|2022-02-10 08:42:00|10367.24|10367.24|10367.24|10367.24|10367.24|10367.24|10367.24|10367.24|0
1644482530000|2022-02-10 08:42:10|10365.63|10365.63|10364.9|10364.9|10365.63|10365.63|10364.9|10364.9|0
1644482550000|2022-02-10 08:42:30|10364.17|10364.17|10364.17|10364.17|10364.17|10364.17|10364.17|10364.17|0
1644482590000|2022-02-10 08:43:10|10363.45|10363.45|10363.45|10363.45|10363.45|10363.45|10363.45|10363.45|0
1644482630000|2022-02-10 08:43:50|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|10362.51|0
1644482640000|2022-02-10 08:44:00|10362.04|10362.04|10362.04|10362.04|10362.04|10362.04|10362.04|10362.04|0
1644482650000|2022-02-10 08:44:10|10360.43|10360.43|10359.96|10359.96|10360.43|10360.43|10359.96|10359.96|0
1644482660000|2022-02-10 08:44:20|10361.57|10361.57|10360.29|10360.29|10363.17|10363.17|10360.29|10360.29|0
1644482690000|2022-02-10 08:44:50|10359.56|10359.56|10359.56|10359.56|10359.56|10359.56|10359.56|10359.56|0
1644482700000|2022-02-10 08:45:00|10355.79|10355.79|10362.22|10362.22|10362.22|10362.22|10355.79|10355.79|0
1644482710000|2022-02-10 08:45:10|10362.95|10362.95|10363.89|10363.89|10363.89|10363.89|10362.95|10362.95|0
1644482720000|2022-02-10 08:45:20|10364.36|10364.36|10364.36|10364.36|10364.36|10364.36|10364.36|10364.36|0
1644482740000|2022-02-10 08:45:40|10365.97|10365.97|10365.97|10365.97|10365.97|10365.97|10365.97|10365.97|0
1644482750000|2022-02-10 08:45:50|10365.24|10365.24|10363.63|10363.63|10365.24|10365.24|10363.63|10363.63|0
1644482760000|2022-02-10 08:46:00|10359.25|10359.25|10359.66|10359.66|10360.39|10360.39|10358.78|10358.78|0
1644482770000|2022-02-10 08:46:10|10358.46|10358.46|10358.46|10358.46|10358.46|10358.46|10358.46|10358.46|0
1644482870000|2022-02-10 08:47:50|10357.86|10357.86|10357.86|10357.86|10357.86|10357.86|10357.86|10357.86|0
1644482910000|2022-02-10 08:48:30|10357.13|10357.13|10357.13|10357.13|10357.13|10357.13|10357.13|10357.13|0
1644482920000|2022-02-10 08:48:40|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|0
1644482940000|2022-02-10 08:49:00|10354.22|10354.22|10360.14|10360.14|10360.14|10360.14|10354.22|10354.22|0
1644482950000|2022-02-10 08:49:10|10361.07|10361.07|10361.07|10361.07|10361.07|10361.07|10361.07|10361.07|0
1644482960000|2022-02-10 08:49:20|10360.6|10360.6|10360.6|10360.6|10360.6|10360.6|10360.6|10360.6|0
1644482970000|2022-02-10 08:49:30|10359.51|10359.51|10359.51|10359.51|10359.51|10359.51|10359.51|10359.51|0
1644482990000|2022-02-10 08:49:50|10358.78|10358.78|10360.24|10360.24|10360.24|10360.24|10358.78|10358.78|0
1644483030000|2022-02-10 08:50:30|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|0
1644483050000|2022-02-10 08:50:50|10363.59|10363.59|10363.59|10363.59|10363.59|10363.59|10363.59|10363.59|0
1644483150000|2022-02-10 08:52:30|10360.37|10360.37|10358.76|10358.76|10360.37|10360.37|10358.76|10358.76|0
1644483160000|2022-02-10 08:52:40|10357.16|10357.16|10357.16|10357.16|10357.16|10357.16|10357.16|10357.16|0
1644483200000|2022-02-10 08:53:20|10358.76|10358.76|10359.23|10359.23|10359.23|10359.23|10358.76|10358.76|0
1644483210000|2022-02-10 08:53:30|10359.96|10359.96|10362.1|10362.1|10362.1|10362.1|10359.96|10359.96|0
1644483220000|2022-02-10 08:53:40|10363.19|10363.19|10363.19|10363.19|10363.19|10363.19|10363.19|10363.19|0
1644483230000|2022-02-10 08:53:50|10362.72|10362.72|10362.72|10362.72|10362.72|10362.72|10362.72|10362.72|0
1644483240000|2022-02-10 08:54:00|10364.33|10364.33|10362.72|10362.72|10364.33|10364.33|10362.72|10362.72|0
1644483270000|2022-02-10 08:54:30|10364.13|10364.13|10364.13|10364.13|10364.13|10364.13|10364.13|10364.13|0
1644483290000|2022-02-10 08:54:50|10364.86|10364.86|10364.86|10364.86|10364.86|10364.86|10364.86|10364.86|0
1644483300000|2022-02-10 08:55:00|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|0
1644483350000|2022-02-10 08:55:50|10364.86|10364.86|10366.47|10366.47|10366.47|10366.47|10364.86|10364.86|0
1644483360000|2022-02-10 08:56:00|10366.94|10366.94|10363.98|10363.98|10367.41|10367.41|10363.98|10363.98|0
1644483370000|2022-02-10 08:56:10|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|0
1644483380000|2022-02-10 08:56:20|10363.98|10363.98|10365.58|10365.58|10365.58|10365.58|10363.98|10363.98|0
1644483400000|2022-02-10 08:56:40|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|0
1644483410000|2022-02-10 08:56:50|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|0
1644483420000|2022-02-10 08:57:00|10367.19|10367.19|10369.09|10369.09|10369.09|10369.09|10367.19|10367.19|0
1644483430000|2022-02-10 08:57:10|10370.55|10370.55|10371.95|10371.95|10371.95|10371.95|10370.55|10370.55|0
1644483470000|2022-02-10 08:57:50|10373.56|10373.56|10369.15|10369.15|10373.56|10373.56|10369.15|10369.15|0
1644483480000|2022-02-10 08:58:00|10370.56|10370.56|10373.77|10373.77|10373.77|10373.77|10370.56|10370.56|0
1644483490000|2022-02-10 08:58:10|10372.16|10372.16|10373.77|10373.77|10373.77|10373.77|10372.16|10372.16|0
1644483500000|2022-02-10 08:58:20|10372.16|10372.16|10370.5|10370.5|10372.16|10372.16|10370.5|10370.5|0
1644483530000|2022-02-10 08:58:50|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|0
1644483550000|2022-02-10 08:59:10|10369.76|10369.76|10369.76|10369.76|10369.76|10369.76|10369.76|10369.76|0
1644483580000|2022-02-10 08:59:40|10369.03|10369.03|10369.76|10369.76|10369.76|10369.76|10369.03|10369.03|0
1644483590000|2022-02-10 08:59:50|10370.49|10370.49|10370.49|10370.49|10370.49|10370.49|10370.49|10370.49|0
1644483600000|2022-02-10 09:00:00|10372.1|10372.1|10372.1|10372.1|10372.1|10372.1|10372.1|10372.1|0
1644483620000|2022-02-10 09:00:20|10375.38|10375.38|10375.38|10375.38|10375.38|10375.38|10375.38|10375.38|0
1644483630000|2022-02-10 09:00:30|10377.57|10377.57|10377.57|10377.57|10377.57|10377.57|10377.57|10377.57|0
1644483650000|2022-02-10 09:00:50|10378.98|10378.98|10378.61|10378.61|10379.71|10379.71|10378.61|10378.61|0
1644483690000|2022-02-10 09:01:30|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|0
1644483700000|2022-02-10 09:01:40|10374.93|10374.93|10370.55|10370.55|10374.93|10374.93|10370.55|10370.55|0
1644483710000|2022-02-10 09:01:50|10369.61|10369.61|10368.15|10368.15|10369.61|10369.61|10368.15|10368.15|0
1644483720000|2022-02-10 09:02:00|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|0
1644483750000|2022-02-10 09:02:30|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|0
1644483780000|2022-02-10 09:03:00|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|0
1644483800000|2022-02-10 09:03:20|10370.07|10370.07|10370.07|10370.07|10370.07|10370.07|10370.07|10370.07|0
1644483810000|2022-02-10 09:03:30|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|0
1644483820000|2022-02-10 09:03:40|10369.55|10369.55|10369.55|10369.55|10369.55|10369.55|10369.55|10369.55|0
1644483840000|2022-02-10 09:04:00|10371.16|10371.16|10371.16|10371.16|10371.16|10371.16|10371.16|10371.16|0
1644483850000|2022-02-10 09:04:10|10374.67|10374.67|10380.14|10380.14|10380.14|10380.14|10374.67|10374.67|0
1644483870000|2022-02-10 09:04:30|10378.73|10378.73|10379.2|10379.2|10379.2|10379.2|10378.73|10378.73|0
1644483920000|2022-02-10 09:05:20|10380.81|10380.81|10379.2|10379.2|10380.81|10380.81|10379.2|10379.2|0
1644483930000|2022-02-10 09:05:30|10380.4|10380.4|10380.4|10380.4|10380.4|10380.4|10380.4|10380.4|0
1644483940000|2022-02-10 09:05:40|10378.79|10378.79|10378.79|10378.79|10378.79|10378.79|10378.79|10378.79|0
1644483960000|2022-02-10 09:06:00|10383.61|10383.61|10383.61|10383.61|10383.61|10383.61|10383.61|10383.61|0
1644483980000|2022-02-10 09:06:20|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|0
1644483990000|2022-02-10 09:06:30|10385.99|10385.99|10385.99|10385.99|10385.99|10385.99|10385.99|10385.99|0
1644484010000|2022-02-10 09:06:50|10383.74|10383.74|10383.74|10383.74|10383.74|10383.74|10383.74|10383.74|0
1644484020000|2022-02-10 09:07:00|10384.68|10384.68|10390.19|10390.19|10390.19|10390.19|10384.68|10384.68|0
1644484040000|2022-02-10 09:07:20|10390.79|10390.79|10390.79|10390.79|10390.79|10390.79|10390.79|10390.79|0
1644484080000|2022-02-10 09:08:00|10389.18|10389.18|10386.99|10386.99|10389.18|10389.18|10386.99|10386.99|0
1644484110000|2022-02-10 09:08:30|10386.41|10386.41|10384.8|10384.8|10386.41|10386.41|10384.8|10384.8|0
1644484170000|2022-02-10 09:09:30|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|10385.12|0
1644484180000|2022-02-10 09:09:40|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|0
1644484200000|2022-02-10 09:10:00|10385.7|10385.7|10385.7|10385.7|10385.7|10385.7|10385.7|10385.7|0
1644484250000|2022-02-10 09:10:50|10384.97|10384.97|10384.97|10384.97|10384.97|10384.97|10384.97|10384.97|0
1644484260000|2022-02-10 09:11:00|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|0
1644484370000|2022-02-10 09:12:50|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|10381.91|0
1644484390000|2022-02-10 09:13:10|10382.38|10382.38|10382.38|10382.38|10382.38|10382.38|10382.38|10382.38|0
1644484410000|2022-02-10 09:13:30|10384.56|10384.56|10384.56|10384.56|10384.56|10384.56|10384.56|10384.56|0
1644484430000|2022-02-10 09:13:50|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|0
1644484520000|2022-02-10 09:15:20|10383.62|10383.62|10383.62|10383.62|10383.62|10383.62|10383.62|10383.62|0
1644484530000|2022-02-10 09:15:30|10384.09|10384.09|10382.48|10382.48|10384.09|10384.09|10382.48|10382.48|0
1644484540000|2022-02-10 09:15:40|10381.76|10381.76|10381.76|10381.76|10381.76|10381.76|10381.76|10381.76|0
1644484570000|2022-02-10 09:16:10|10379.57|10379.57|10375.41|10375.41|10379.57|10379.57|10375.41|10375.41|0
1644484600000|2022-02-10 09:16:40|10376.51|10376.51|10376.51|10376.51|10376.51|10376.51|10376.51|10376.51|0
1644484620000|2022-02-10 09:17:00|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|0
1644484670000|2022-02-10 09:17:50|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|0
1644484710000|2022-02-10 09:18:30|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|0
1644484740000|2022-02-10 09:19:00|10375.36|10375.36|10375.36|10375.36|10375.36|10375.36|10375.36|10375.36|0
1644484930000|2022-02-10 09:22:10|10380.18|10380.18|10378.57|10378.57|10380.18|10380.18|10378.57|10378.57|0
1644484980000|2022-02-10 09:23:00|10380.18|10380.18|10380.18|10380.18|10380.18|10380.18|10380.18|10380.18|0
1644485060000|2022-02-10 09:24:20|10379.45|10379.45|10377.84|10377.84|10379.45|10379.45|10377.84|10377.84|0
1644485070000|2022-02-10 09:24:30|10377.12|10377.12|10377.12|10377.12|10377.12|10377.12|10377.12|10377.12|0
1644485120000|2022-02-10 09:25:20|10377.41|10377.41|10377.41|10377.41|10377.41|10377.41|10377.41|10377.41|0
1644485170000|2022-02-10 09:26:10|10375.8|10375.8|10375.8|10375.8|10375.8|10375.8|10375.8|10375.8|0
1644485190000|2022-02-10 09:26:30|10377.25|10377.25|10375.8|10375.8|10377.25|10377.25|10375.8|10375.8|0
1644485220000|2022-02-10 09:27:00|10377.41|10377.41|10377.88|10377.88|10377.88|10377.88|10377.41|10377.41|0
1644485310000|2022-02-10 09:28:30|10378.97|10378.97|10378.97|10378.97|10378.97|10378.97|10378.97|10378.97|0
1644485400000|2022-02-10 09:30:00|10379.61|10379.61|10379.61|10379.61|10379.61|10379.61|10379.61|10379.61|0
1644485440000|2022-02-10 09:30:40|10380.48|10380.48|10380.48|10380.48|10380.48|10380.48|10380.48|10380.48|0
1644485470000|2022-02-10 09:31:10|10381.21|10381.21|10381.21|10381.21|10381.21|10381.21|10381.21|10381.21|0
1644485530000|2022-02-10 09:32:10|10379.6|10379.6|10380.33|10380.33|10380.33|10380.33|10379.6|10379.6|0
1644485550000|2022-02-10 09:32:30|10379.75|10379.75|10379.75|10379.75|10379.75|10379.75|10379.75|10379.75|0
1644485600000|2022-02-10 09:33:20|10378.14|10378.14|10375.59|10375.59|10378.14|10378.14|10375.59|10375.59|0
1644485610000|2022-02-10 09:33:30|10373.99|10373.99|10373.99|10373.99|10373.99|10373.99|10373.99|10373.99|0
1644485620000|2022-02-10 09:33:40|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|0
1644485660000|2022-02-10 09:34:20|10375.18|10375.18|10375.18|10375.18|10375.18|10375.18|10375.18|10375.18|0
1644485690000|2022-02-10 09:34:50|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|0
1644485710000|2022-02-10 09:35:10|10371.97|10371.97|10371.97|10371.97|10371.97|10371.97|10371.97|10371.97|0
1644485720000|2022-02-10 09:35:20|10371.03|10371.03|10365.62|10365.62|10371.03|10371.03|10365.62|10365.62|0
1644485730000|2022-02-10 09:35:30|10365.15|10365.15|10365.15|10365.15|10365.15|10365.15|10365.15|10365.15|0
1644485780000|2022-02-10 09:36:20|10363.7|10363.7|10363.7|10363.7|10363.7|10363.7|10363.7|10363.7|0
1644485790000|2022-02-10 09:36:30|10362.97|10362.97|10362.97|10362.97|10362.97|10362.97|10362.97|10362.97|0
1644485800000|2022-02-10 09:36:40|10364.58|10364.58|10364.58|10364.58|10364.58|10364.58|10364.58|10364.58|0
1644485830000|2022-02-10 09:37:10|10364|10364|10364|10364|10364|10364|10364|10364|0
1644485870000|2022-02-10 09:37:50|10360.02|10360.02|10360.02|10360.02|10360.02|10360.02|10360.02|10360.02|0
1644485960000|2022-02-10 09:39:20|10358.41|10358.41|10358.41|10358.41|10358.41|10358.41|10358.41|10358.41|0
1644486110000|2022-02-10 09:41:50|10357.54|10357.54|10357.54|10357.54|10357.54|10357.54|10357.54|10357.54|0
1644486220000|2022-02-10 09:43:40|10355.35|10355.35|10354.88|10354.88|10355.35|10355.35|10354.88|10354.88|0
1644486230000|2022-02-10 09:43:50|10353.28|10353.28|10354.88|10354.88|10354.88|10354.88|10353.28|10353.28|0
1644486240000|2022-02-10 09:44:00|10356.49|10356.49|10356.49|10356.49|10356.49|10356.49|10356.49|10356.49|0
1644486260000|2022-02-10 09:44:20|10357.22|10357.22|10356.49|10356.49|10357.22|10357.22|10356.49|10356.49|0
1644486270000|2022-02-10 09:44:30|10356.96|10356.96|10356.96|10356.96|10356.96|10356.96|10356.96|10356.96|0
1644486310000|2022-02-10 09:45:10|10356.23|10356.23|10356.23|10356.23|10356.23|10356.23|10356.23|10356.23|0
1644486320000|2022-02-10 09:45:20|10356.96|10356.96|10356.96|10356.96|10356.96|10356.96|10356.96|10356.96|0
1644486350000|2022-02-10 09:45:50|10358.57|10358.57|10358.57|10358.57|10358.57|10358.57|10358.57|10358.57|0
1644486360000|2022-02-10 09:46:00|10360.18|10360.18|10360.18|10360.18|10360.18|10360.18|10360.18|10360.18|0
1644486490000|2022-02-10 09:48:10|10361.12|10361.12|10360.65|10360.65|10361.12|10361.12|10360.65|10360.65|0
1644486570000|2022-02-10 09:49:30|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|0
1644486610000|2022-02-10 09:50:10|10363.35|10363.35|10363.35|10363.35|10363.35|10363.35|10363.35|10363.35|0
1644486620000|2022-02-10 09:50:20|10366.57|10366.57|10367.04|10367.04|10367.04|10367.04|10366.57|10366.57|0
1644486670000|2022-02-10 09:51:10|10367.51|10367.51|10367.51|10367.51|10367.51|10367.51|10367.51|10367.51|0
1644486700000|2022-02-10 09:51:40|10369.7|10369.7|10374.01|10374.01|10374.01|10374.01|10369.7|10369.7|0
1644486790000|2022-02-10 09:53:10|10374.74|10374.74|10374.74|10374.74|10374.74|10374.74|10374.74|10374.74|0
1644486800000|2022-02-10 09:53:20|10375.46|10375.46|10375.46|10375.46|10375.46|10375.46|10375.46|10375.46|0
1644486840000|2022-02-10 09:54:00|10375.75|10375.75|10377.36|10377.36|10377.36|10377.36|10375.75|10375.75|0
1644486850000|2022-02-10 09:54:10|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|0
1644486910000|2022-02-10 09:55:10|10375.28|10375.28|10375.28|10375.28|10375.28|10375.28|10375.28|10375.28|0
1644486960000|2022-02-10 09:56:00|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|0
1644487090000|2022-02-10 09:58:10|10382.25|10382.25|10382.25|10382.25|10382.25|10382.25|10382.25|10382.25|0
1644487100000|2022-02-10 09:58:20|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|0
1644487130000|2022-02-10 09:58:50|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|0
1644487160000|2022-02-10 09:59:20|10383.54|10383.54|10385.15|10385.15|10385.15|10385.15|10383.54|10383.54|0
1644487190000|2022-02-10 09:59:50|10384.21|10384.21|10383.48|10383.48|10384.21|10384.21|10383.48|10383.48|0
1644487260000|2022-02-10 10:01:00|10381.29|10381.29|10381.29|10381.29|10381.29|10381.29|10381.29|10381.29|0
1644487280000|2022-02-10 10:01:20|10383.93|10383.93|10383.93|10383.93|10383.93|10383.93|10383.93|10383.93|0
1644487290000|2022-02-10 10:01:30|10380.71|10380.71|10376.04|10376.04|10380.71|10380.71|10376.04|10376.04|0
1644487320000|2022-02-10 10:02:00|10377.65|10377.65|10377.65|10377.65|10377.65|10377.65|10377.65|10377.65|0
1644487350000|2022-02-10 10:02:30|10376.78|10376.78|10376.78|10376.78|10376.78|10376.78|10376.78|10376.78|0
1644487390000|2022-02-10 10:03:10|10375.69|10375.69|10375.69|10375.69|10375.69|10375.69|10375.69|10375.69|0
1644487410000|2022-02-10 10:03:30|10374.82|10374.82|10374.82|10374.82|10374.82|10374.82|10374.82|10374.82|0
1644487420000|2022-02-10 10:03:40|10371.6|10371.6|10368.11|10368.11|10371.6|10371.6|10368.11|10368.11|0
1644487440000|2022-02-10 10:04:00|10367.64|10367.64|10367.64|10367.64|10367.64|10367.64|10367.64|10367.64|0
1644487480000|2022-02-10 10:04:40|10367.93|10367.93|10367.93|10367.93|10367.93|10367.93|10367.93|10367.93|0
1644487490000|2022-02-10 10:04:50|10367.06|10367.06|10367.06|10367.06|10367.06|10367.06|10367.06|10367.06|0
1644487540000|2022-02-10 10:05:40|10365.45|10365.45|10363.85|10363.85|10365.45|10365.45|10363.85|10363.85|0
1644487590000|2022-02-10 10:06:30|10364.94|10364.94|10365.67|10365.67|10366.4|10366.4|10364.94|10364.94|0
1644487620000|2022-02-10 10:07:00|10366.61|10366.61|10367.34|10367.34|10367.34|10367.34|10366.61|10366.61|0
1644487650000|2022-02-10 10:07:30|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|0
1644487760000|2022-02-10 10:09:20|10367.34|10367.34|10368.06|10368.06|10368.06|10368.06|10367.34|10367.34|0
1644487820000|2022-02-10 10:10:20|10366.46|10366.46|10368.06|10368.06|10368.06|10368.06|10366.46|10366.46|0
1644487840000|2022-02-10 10:10:40|10367.34|10367.34|10367.34|10367.34|10367.34|10367.34|10367.34|10367.34|0
1644487950000|2022-02-10 10:12:30|10366.24|10366.24|10364.63|10364.63|10366.24|10366.24|10364.63|10364.63|0
1644488020000|2022-02-10 10:13:40|10366.24|10366.24|10366.71|10366.71|10366.71|10366.71|10366.24|10366.24|0
1644488110000|2022-02-10 10:15:10|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|10367.81|0
1644488150000|2022-02-10 10:15:50|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|0
1644488160000|2022-02-10 10:16:00|10369.41|10369.41|10369.41|10369.41|10369.41|10369.41|10369.41|10369.41|0
1644488240000|2022-02-10 10:17:20|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|10368.69|0
1644488340000|2022-02-10 10:19:00|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|10369.16|0
1644488490000|2022-02-10 10:21:30|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|0
1644488570000|2022-02-10 10:22:50|10366.67|10366.67|10368.28|10368.28|10368.28|10368.28|10366.67|10366.67|0
1644488580000|2022-02-10 10:23:00|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|0
1644488690000|2022-02-10 10:24:50|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|10365.94|0
1644488710000|2022-02-10 10:25:10|10367.03|10367.03|10367.03|10367.03|10367.03|10367.03|10367.03|10367.03|0
1644488720000|2022-02-10 10:25:20|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|0
1644488740000|2022-02-10 10:25:40|10370.1|10370.1|10370.1|10370.1|10370.1|10370.1|10370.1|10370.1|0
1644488770000|2022-02-10 10:26:10|10368.49|10368.49|10367.08|10367.08|10368.49|10368.49|10367.08|10367.08|0
1644488780000|2022-02-10 10:26:20|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|0
1644488790000|2022-02-10 10:26:30|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|0
1644488810000|2022-02-10 10:26:50|10366.97|10366.97|10366.97|10366.97|10366.97|10366.97|10366.97|10366.97|0
1644488830000|2022-02-10 10:27:10|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|0
1644488840000|2022-02-10 10:27:20|10364.49|10364.49|10365.65|10365.65|10365.65|10365.65|10364.49|10364.49|0
1644488900000|2022-02-10 10:28:20|10366.85|10366.85|10366.85|10366.85|10366.85|10366.85|10366.85|10366.85|0
1644488910000|2022-02-10 10:28:30|10367.94|10367.94|10369.04|10369.04|10369.04|10369.04|10367.94|10367.94|0
1644488920000|2022-02-10 10:28:40|10370.13|10370.13|10372.68|10372.68|10372.68|10372.68|10370.13|10370.13|0
1644488990000|2022-02-10 10:29:50|10374.29|10374.29|10375.9|10375.9|10375.9|10375.9|10374.29|10374.29|0
1644489000000|2022-02-10 10:30:00|10377.51|10377.51|10377.51|10377.51|10377.51|10377.51|10377.51|10377.51|0
1644489110000|2022-02-10 10:31:50|10378.45|10378.45|10378.45|10378.45|10378.45|10378.45|10378.45|10378.45|0
1644489150000|2022-02-10 10:32:30|10380.05|10380.05|10381.22|10381.22|10381.22|10381.22|10380.05|10380.05|0
1644489190000|2022-02-10 10:33:10|10382.82|10382.82|10382.82|10382.82|10382.82|10382.82|10382.82|10382.82|0
1644489200000|2022-02-10 10:33:20|10384.43|10384.43|10384.43|10384.43|10384.43|10384.43|10384.43|10384.43|0
1644489220000|2022-02-10 10:33:40|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|0
1644489300000|2022-02-10 10:35:00|10387.45|10387.45|10388.9|10388.9|10388.9|10388.9|10387.45|10387.45|0
1644489310000|2022-02-10 10:35:10|10390.51|10390.51|10390.51|10390.51|10390.51|10390.51|10390.51|10390.51|0
1644489320000|2022-02-10 10:35:20|10388.9|10388.9|10388.9|10388.9|10388.9|10388.9|10388.9|10388.9|0
1644489360000|2022-02-10 10:36:00|10391.45|10391.45|10391.45|10391.45|10391.45|10391.45|10391.45|10391.45|0
1644489380000|2022-02-10 10:36:20|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|0
1644489390000|2022-02-10 10:36:30|10393.53|10393.53|10393.53|10393.53|10393.53|10393.53|10393.53|10393.53|0
1644489430000|2022-02-10 10:37:10|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|0
1644489550000|2022-02-10 10:39:10|10392.46|10392.46|10392.46|10392.46|10392.46|10392.46|10392.46|10392.46|0
1644489570000|2022-02-10 10:39:30|10390.38|10390.38|10390.38|10390.38|10390.38|10390.38|10390.38|10390.38|0
1644489600000|2022-02-10 10:40:00|10388.77|10388.77|10387.61|10387.61|10388.77|10388.77|10387.61|10387.61|0
1644489650000|2022-02-10 10:40:50|10388.55|10388.55|10388.55|10388.55|10388.55|10388.55|10388.55|10388.55|0
1644489660000|2022-02-10 10:41:00|10391.77|10391.77|10391.77|10391.77|10391.77|10391.77|10391.77|10391.77|0
1644489670000|2022-02-10 10:41:10|10390.16|10390.16|10390.16|10390.16|10390.16|10390.16|10390.16|10390.16|0
1644489720000|2022-02-10 10:42:00|10390.89|10390.89|10390.89|10390.89|10390.89|10390.89|10390.89|10390.89|0
1644489770000|2022-02-10 10:42:50|10392.5|10392.5|10392.5|10392.5|10392.5|10392.5|10392.5|10392.5|0
1644489780000|2022-02-10 10:43:00|10393.22|10393.22|10393.22|10393.22|10393.22|10393.22|10393.22|10393.22|0
1644489840000|2022-02-10 10:44:00|10394.68|10394.68|10394.97|10394.97|10394.97|10394.97|10394.68|10394.68|0
1644489850000|2022-02-10 10:44:10|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|0
1644489860000|2022-02-10 10:44:20|10395.91|10395.91|10394.3|10394.3|10395.91|10395.91|10394.3|10394.3|0
1644489960000|2022-02-10 10:46:00|10393.36|10393.36|10393.83|10393.83|10393.83|10393.83|10393.36|10393.36|0
1644490010000|2022-02-10 10:46:50|10395.44|10395.44|10393.83|10393.83|10395.44|10395.44|10393.83|10393.83|0
1644490020000|2022-02-10 10:47:00|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|0
1644490050000|2022-02-10 10:47:30|10394.01|10394.01|10394.01|10394.01|10394.01|10394.01|10394.01|10394.01|0
1644490100000|2022-02-10 10:48:20|10395.62|10395.62|10395.62|10395.62|10395.62|10395.62|10395.62|10395.62|0
1644490110000|2022-02-10 10:48:30|10394.01|10394.01|10390.94|10390.94|10394.01|10394.01|10390.94|10390.94|0
1644490150000|2022-02-10 10:49:10|10391.67|10391.67|10392.4|10392.4|10392.4|10392.4|10391.67|10391.67|0
1644490210000|2022-02-10 10:50:10|10394.48|10394.48|10396.67|10396.67|10396.67|10396.67|10394.48|10394.48|0
1644490220000|2022-02-10 10:50:20|10396.09|10396.09|10396.09|10396.09|10396.09|10396.09|10396.09|10396.09|0
1644490290000|2022-02-10 10:51:30|10395.8|10395.8|10395.8|10395.8|10395.8|10395.8|10395.8|10395.8|0
1644490310000|2022-02-10 10:51:50|10393.61|10393.61|10393.61|10393.61|10393.61|10393.61|10393.61|10393.61|0
1644490350000|2022-02-10 10:52:30|10392.67|10392.67|10390.48|10390.48|10392.67|10392.67|10390.48|10390.48|0
1644490390000|2022-02-10 10:53:10|10389.75|10389.75|10389.75|10389.75|10389.75|10389.75|10389.75|10389.75|0
1644490460000|2022-02-10 10:54:20|10387.87|10387.87|10387.87|10387.87|10387.87|10387.87|10387.87|10387.87|0
1644490540000|2022-02-10 10:55:40|10387.14|10387.14|10387.14|10387.14|10387.14|10387.14|10387.14|10387.14|0
1644490550000|2022-02-10 10:55:50|10386.67|10386.67|10386.67|10386.67|10386.67|10386.67|10386.67|10386.67|0
1644490580000|2022-02-10 10:56:20|10386.2|10386.2|10386.2|10386.2|10386.2|10386.2|10386.2|10386.2|0
1644490600000|2022-02-10 10:56:40|10386.93|10386.93|10386.93|10386.93|10386.93|10386.93|10386.93|10386.93|0
1644490630000|2022-02-10 10:57:10|10388.54|10388.54|10388.54|10388.54|10388.54|10388.54|10386.93|10386.93|0
1644490640000|2022-02-10 10:57:20|10388.07|10388.07|10388.07|10388.07|10388.07|10388.07|10388.07|10388.07|0
1644490700000|2022-02-10 10:58:20|10388.8|10388.8|10388.8|10388.8|10388.8|10388.8|10388.8|10388.8|0
1644490790000|2022-02-10 10:59:50|10389.53|10389.53|10391.69|10391.69|10391.69|10391.69|10389.53|10389.53|0
1644490800000|2022-02-10 11:00:00|10391.09|10391.09|10391.09|10391.09|10391.09|10391.09|10391.09|10391.09|0
1644490850000|2022-02-10 11:00:50|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|0
1644490860000|2022-02-10 11:01:00|10394.78|10394.78|10394.78|10394.78|10394.78|10394.78|10394.78|10394.78|0
1644490870000|2022-02-10 11:01:10|10393.17|10393.17|10391.56|10391.56|10393.17|10393.17|10391.56|10391.56|0
1644490910000|2022-02-10 11:01:50|10393.17|10393.17|10393.17|10393.17|10393.17|10393.17|10393.17|10393.17|0
1644490940000|2022-02-10 11:02:20|10391.56|10391.56|10389.95|10389.95|10391.56|10391.56|10389.95|10389.95|0
1644490980000|2022-02-10 11:03:00|10392.03|10392.03|10392.03|10392.03|10392.03|10392.03|10392.03|10392.03|0
1644491010000|2022-02-10 11:03:30|10394.11|10394.11|10394.11|10394.11|10394.11|10394.11|10394.11|10394.11|0
1644491030000|2022-02-10 11:03:50|10393.64|10393.64|10393.64|10393.64|10393.64|10393.64|10393.64|10393.64|0
1644491050000|2022-02-10 11:04:10|10393.04|10393.04|10393.04|10393.04|10393.04|10393.04|10393.04|10393.04|0
1644491120000|2022-02-10 11:05:20|10392.46|10392.46|10395.07|10395.07|10395.07|10395.07|10392.46|10392.46|0
1644491130000|2022-02-10 11:05:30|10394.47|10394.47|10394.47|10394.47|10394.47|10394.47|10394.47|10394.47|0
1644491140000|2022-02-10 11:05:40|10395.34|10395.34|10395.34|10395.34|10395.34|10395.34|10395.34|10395.34|0
1644491160000|2022-02-10 11:06:00|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|0
1644491180000|2022-02-10 11:06:20|10396.79|10396.79|10397.26|10397.26|10397.26|10397.26|10396.79|10396.79|0
1644491200000|2022-02-10 11:06:40|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|0
1644491220000|2022-02-10 11:07:00|10398.87|10398.87|10398.87|10398.87|10398.87|10398.87|10398.87|10398.87|0
1644491230000|2022-02-10 11:07:10|10397.26|10397.26|10396.97|10396.97|10397.26|10397.26|10396.97|10396.97|0
1644491250000|2022-02-10 11:07:30|10395.52|10395.52|10395.52|10395.52|10395.52|10395.52|10395.52|10395.52|0
1644491260000|2022-02-10 11:07:40|10394.92|10394.92|10394.92|10394.92|10394.92|10394.92|10394.92|10394.92|0
1644491270000|2022-02-10 11:07:50|10396.52|10396.52|10396.52|10396.52|10396.52|10396.52|10396.52|10396.52|0
1644491280000|2022-02-10 11:08:00|10395.43|10395.43|10395.43|10395.43|10395.43|10395.43|10395.43|10395.43|0
1644491300000|2022-02-10 11:08:20|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|0
1644491310000|2022-02-10 11:08:30|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|0
1644491350000|2022-02-10 11:09:10|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|10397.04|0
1644491400000|2022-02-10 11:10:00|10398.13|10398.13|10398.13|10398.13|10398.13|10398.13|10398.13|10398.13|0
1644491420000|2022-02-10 11:10:20|10396.93|10396.93|10396.93|10396.93|10396.93|10396.93|10396.93|10396.93|0
1644491430000|2022-02-10 11:10:30|10398.54|10398.54|10398.54|10398.54|10398.54|10398.54|10398.54|10398.54|0
1644491440000|2022-02-10 11:10:40|10400.15|10400.15|10400.15|10400.15|10400.15|10400.15|10400.15|10400.15|0
1644491450000|2022-02-10 11:10:50|10401.76|10401.76|10401.76|10401.76|10401.76|10401.76|10401.76|10401.76|0
1644491460000|2022-02-10 11:11:00|10403.21|10403.21|10403.21|10403.21|10403.21|10403.21|10403.21|10403.21|0
1644491470000|2022-02-10 11:11:10|10402.92|10402.92|10402.66|10402.66|10403.39|10403.39|10402.66|10402.66|0
1644491530000|2022-02-10 11:12:10|10405.88|10405.88|10405.88|10405.88|10405.88|10405.88|10405.88|10405.88|0
1644491600000|2022-02-10 11:13:20|10409.1|10409.1|10409.1|10409.1|10409.1|10409.1|10409.1|10409.1|0
1644491610000|2022-02-10 11:13:30|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|0
1644491630000|2022-02-10 11:13:50|10410.66|10410.66|10411.76|10411.76|10411.76|10411.76|10410.66|10410.66|0
1644491690000|2022-02-10 11:14:50|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|0
1644491730000|2022-02-10 11:15:30|10410.29|10410.29|10410.29|10410.29|10410.29|10410.29|10410.29|10410.29|0
1644491740000|2022-02-10 11:15:40|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|0
1644491750000|2022-02-10 11:15:50|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|0
1644491770000|2022-02-10 11:16:10|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|10409.57|0
1644491780000|2022-02-10 11:16:20|10410.66|10410.66|10413.82|10413.82|10413.82|10413.82|10410.66|10410.66|0
1644491820000|2022-02-10 11:17:00|10414.98|10414.98|10414.98|10414.98|10414.98|10414.98|10414.98|10414.98|0
1644491840000|2022-02-10 11:17:20|10414.01|10414.01|10414.01|10414.01|10414.01|10414.01|10414.01|10414.01|0
1644491850000|2022-02-10 11:17:30|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|0
1644491960000|2022-02-10 11:19:20|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|10412.49|0
1644492010000|2022-02-10 11:20:10|10414.1|10414.1|10412.49|10412.49|10414.1|10414.1|10412.49|10412.49|0
1644492020000|2022-02-10 11:20:20|10413.9|10413.9|10413.9|10413.9|10413.9|10413.9|10413.9|10413.9|0
1644492050000|2022-02-10 11:20:50|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|0
1644492100000|2022-02-10 11:21:40|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|0
1644492240000|2022-02-10 11:24:00|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|0
1644492260000|2022-02-10 11:24:20|10416.23|10416.23|10416.23|10416.23|10416.23|10416.23|10416.23|10416.23|0
1644492270000|2022-02-10 11:24:30|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|0
1644492290000|2022-02-10 11:24:50|10417.9|10417.9|10416.29|10416.29|10417.9|10417.9|10416.29|10416.29|0
1644492320000|2022-02-10 11:25:20|10416.76|10416.76|10417.49|10417.49|10417.49|10417.49|10416.76|10416.76|0
1644492550000|2022-02-10 11:29:10|10417.95|10417.95|10417.95|10417.95|10417.95|10417.95|10417.95|10417.95|0
1644492580000|2022-02-10 11:29:40|10421.17|10421.17|10421.17|10421.17|10421.17|10421.17|10421.17|10421.17|0
1644492590000|2022-02-10 11:29:50|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|0
1644492610000|2022-02-10 11:30:10|10424.39|10424.39|10424.39|10424.39|10424.39|10424.39|10424.39|10424.39|0
1644492640000|2022-02-10 11:30:40|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|0
1644492680000|2022-02-10 11:31:20|10424.97|10424.97|10424.97|10424.97|10424.97|10424.97|10424.97|10424.97|0
1644492710000|2022-02-10 11:31:50|10423.36|10423.36|10423.36|10423.36|10423.36|10423.36|10423.36|10423.36|0
1644492750000|2022-02-10 11:32:30|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|0
1644492770000|2022-02-10 11:32:50|10421.28|10421.28|10421.28|10421.28|10421.28|10421.28|10421.28|10421.28|0
1644492780000|2022-02-10 11:33:00|10423.47|10423.47|10422.37|10422.37|10423.47|10423.47|10422.37|10422.37|0
1644492800000|2022-02-10 11:33:20|10423.47|10423.47|10424.66|10424.66|10424.66|10424.66|10423.47|10423.47|0
1644492900000|2022-02-10 11:35:00|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|0
1644492940000|2022-02-10 11:35:40|10425.18|10425.18|10426.37|10426.37|10426.37|10426.37|10425.18|10425.18|0
1644492950000|2022-02-10 11:35:50|10426.84|10426.84|10426.84|10426.84|10426.84|10426.84|10426.84|10426.84|0
1644492970000|2022-02-10 11:36:10|10427.57|10427.57|10427.57|10427.57|10427.57|10427.57|10427.57|10427.57|0
1644492990000|2022-02-10 11:36:30|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|0
1644493020000|2022-02-10 11:37:00|10430.42|10430.42|10434.07|10434.07|10434.07|10434.07|10430.42|10430.42|0
1644493030000|2022-02-10 11:37:10|10432.98|10432.98|10431.88|10431.88|10432.98|10432.98|10431.88|10431.88|0
1644493040000|2022-02-10 11:37:20|10429.69|10429.69|10429.69|10429.69|10429.69|10429.69|10429.69|10429.69|0
1644493050000|2022-02-10 11:37:30|10430.16|10430.16|10430.16|10430.16|10430.16|10430.16|10430.16|10430.16|0
1644493060000|2022-02-10 11:37:40|10430.89|10430.89|10430.89|10430.89|10430.89|10430.89|10430.89|10430.89|0
1644493070000|2022-02-10 11:37:50|10430.16|10430.16|10430.16|10430.16|10430.16|10430.16|10430.16|10430.16|0
1644493100000|2022-02-10 11:38:20|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|0
1644493140000|2022-02-10 11:39:00|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|0
1644493160000|2022-02-10 11:39:20|10430.31|10430.31|10430.31|10430.31|10430.31|10430.31|10430.31|10430.31|0
1644493210000|2022-02-10 11:40:10|10429.22|10429.22|10429.22|10429.22|10429.22|10429.22|10429.22|10429.22|0
1644493220000|2022-02-10 11:40:20|10428.12|10428.12|10428.12|10428.12|10428.12|10428.12|10428.12|10428.12|0
1644493300000|2022-02-10 11:41:40|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|0
1644493310000|2022-02-10 11:41:50|10428.49|10428.49|10428.49|10428.49|10428.49|10428.49|10428.49|10428.49|0
1644493460000|2022-02-10 11:44:20|10425.27|10425.27|10424.33|10424.33|10425.27|10425.27|10424.33|10424.33|0
1644493470000|2022-02-10 11:44:30|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|0
1644493480000|2022-02-10 11:44:40|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|0
1644493490000|2022-02-10 11:44:50|10425.9|10425.9|10426.36|10426.36|10426.36|10426.36|10425.9|10425.9|0
1644493560000|2022-02-10 11:46:00|10425.64|10425.64|10425.64|10425.64|10425.64|10425.64|10425.64|10425.64|0
1644493680000|2022-02-10 11:48:00|10424.7|10424.7|10424.7|10424.7|10424.7|10424.7|10424.7|10424.7|0
1644493710000|2022-02-10 11:48:30|10425.02|10425.02|10425.02|10425.02|10425.02|10425.02|10425.02|10425.02|0
1644493790000|2022-02-10 11:49:50|10424.29|10424.29|10424.29|10424.29|10424.29|10424.29|10424.29|10424.29|0
1644493840000|2022-02-10 11:50:40|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|0
1644493960000|2022-02-10 11:52:40|10422.21|10422.21|10422.21|10422.21|10422.21|10422.21|10422.21|10422.21|0
1644493970000|2022-02-10 11:52:50|10421.49|10421.49|10419.6|10419.6|10421.49|10421.49|10419.31|10419.31|0
1644493990000|2022-02-10 11:53:10|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|10418.5|0
1644494050000|2022-02-10 11:54:10|10417.56|10417.56|10417.56|10417.56|10417.56|10417.56|10417.56|10417.56|0
1644494060000|2022-02-10 11:54:20|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|0
1644494080000|2022-02-10 11:54:40|10415.74|10415.74|10415.74|10415.74|10415.74|10415.74|10415.74|10415.74|0
1644494110000|2022-02-10 11:55:10|10415.14|10415.14|10415.14|10415.14|10415.14|10415.14|10415.14|10415.14|0
1644494130000|2022-02-10 11:55:30|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|0
1644494190000|2022-02-10 11:56:30|10410.63|10410.63|10410.63|10410.63|10410.63|10410.63|10410.63|10410.63|0
1644494230000|2022-02-10 11:57:10|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|0
1644494290000|2022-02-10 11:58:10|10409.32|10409.32|10409.32|10409.32|10409.32|10409.32|10409.32|10409.32|0
1644494340000|2022-02-10 11:59:00|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|0
1644494390000|2022-02-10 11:59:50|10409.1|10409.1|10409.1|10409.1|10409.1|10409.1|10409.1|10409.1|0
1644494400000|2022-02-10 12:00:00|10407.36|10407.36|10407.36|10407.36|10407.36|10407.36|10407.36|10407.36|0
1644494430000|2022-02-10 12:00:30|10408.08|10408.08|10407.36|10407.36|10408.08|10408.08|10407.36|10407.36|0
1644494520000|2022-02-10 12:02:00|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|0
1644494540000|2022-02-10 12:02:20|10408.81|10408.81|10408.81|10408.81|10408.81|10408.81|10408.81|10408.81|0
1644494630000|2022-02-10 12:03:50|10408.49|10408.49|10408.02|10408.02|10408.49|10408.49|10408.02|10408.02|0
1644494640000|2022-02-10 12:04:00|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|10407.7|0
1644494660000|2022-02-10 12:04:20|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|0
1644494700000|2022-02-10 12:05:00|10407.84|10407.84|10411.06|10411.06|10411.06|10411.06|10407.84|10407.84|0
1644494830000|2022-02-10 12:07:10|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|0
1644494930000|2022-02-10 12:08:50|10408.72|10408.72|10408.72|10408.72|10408.72|10408.72|10408.72|10408.72|0
1644495010000|2022-02-10 12:10:10|10403.9|10403.9|10403.9|10403.9|10403.9|10403.9|10403.9|10403.9|0
1644495050000|2022-02-10 12:10:50|10402.8|10402.8|10401.71|10401.71|10402.8|10402.8|10401.71|10401.71|0
1644495060000|2022-02-10 12:11:00|10400.3|10400.3|10400.3|10400.3|10400.3|10400.3|10400.3|10400.3|0
1644495180000|2022-02-10 12:13:00|10400.77|10400.77|10399.16|10399.16|10400.77|10400.77|10399.16|10399.16|0
1644495240000|2022-02-10 12:14:00|10400.26|10400.26|10398.65|10398.65|10400.26|10400.26|10398.65|10398.65|0
1644495250000|2022-02-10 12:14:10|10398.18|10398.18|10398.18|10398.18|10398.18|10398.18|10398.18|10398.18|0
1644495290000|2022-02-10 12:14:50|10398.91|10398.91|10400.32|10400.32|10400.32|10400.32|10398.91|10398.91|0
1644495340000|2022-02-10 12:15:40|10400.79|10400.79|10400.79|10400.79|10400.79|10400.79|10400.79|10400.79|0
1644495370000|2022-02-10 12:16:10|10401.25|10401.25|10401.25|10401.25|10401.25|10401.25|10401.25|10401.25|0
1644495420000|2022-02-10 12:17:00|10400.16|10400.16|10400.16|10400.16|10400.16|10400.16|10400.16|10400.16|0
1644495500000|2022-02-10 12:18:20|10400.45|10400.45|10400.45|10400.45|10400.45|10400.45|10400.45|10400.45|0
1644495510000|2022-02-10 12:18:30|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|0
1644495640000|2022-02-10 12:20:40|10401.08|10401.08|10402.17|10402.17|10402.17|10402.17|10401.08|10401.08|0
1644495740000|2022-02-10 12:22:20|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|10400.56|0
1644495750000|2022-02-10 12:22:30|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|0
1644495770000|2022-02-10 12:22:50|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|0
1644495920000|2022-02-10 12:25:20|10400.59|10400.59|10400.59|10400.59|10400.59|10400.59|10400.59|10400.59|0
1644495950000|2022-02-10 12:25:50|10399.5|10399.5|10398.77|10398.77|10399.5|10399.5|10398.77|10398.77|0
1644495960000|2022-02-10 12:26:00|10396.22|10396.22|10390.61|10390.61|10396.22|10396.22|10390.61|10390.61|0
1644495970000|2022-02-10 12:26:10|10391.34|10391.34|10391.34|10391.34|10391.34|10391.34|10391.34|10391.34|0
1644496090000|2022-02-10 12:28:10|10390.61|10390.61|10390.61|10390.61|10390.61|10390.61|10390.61|10390.61|0
1644496120000|2022-02-10 12:28:40|10394.3|10394.3|10393.83|10393.83|10394.3|10394.3|10393.83|10393.83|0
1644496130000|2022-02-10 12:28:50|10392.63|10392.63|10392.63|10392.63|10392.63|10392.63|10392.63|10392.63|0
1644496140000|2022-02-10 12:29:00|10393.1|10393.1|10393.1|10393.1|10393.1|10393.1|10393.1|10393.1|0
1644496150000|2022-02-10 12:29:10|10394.71|10394.71|10397.77|10397.77|10397.77|10397.77|10394.71|10394.71|0
1644496160000|2022-02-10 12:29:20|10398.71|10398.71|10398.71|10398.71|10398.71|10398.71|10398.71|10398.71|0
1644496170000|2022-02-10 12:29:30|10399.44|10399.44|10399.44|10399.44|10399.44|10399.44|10399.44|10399.44|0
1644496200000|2022-02-10 12:30:00|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|0
1644496280000|2022-02-10 12:31:20|10400.71|10400.71|10400.71|10400.71|10400.71|10400.71|10400.71|10400.71|0
1644496290000|2022-02-10 12:31:30|10401|10401|10401|10401|10401|10401|10401|10401|0
1644496300000|2022-02-10 12:31:40|10401.47|10401.47|10402.57|10402.57|10402.57|10402.57|10401.47|10401.47|0
1644496370000|2022-02-10 12:32:50|10403.29|10403.29|10403.29|10403.29|10403.29|10403.29|10403.29|10403.29|0
1644496420000|2022-02-10 12:33:40|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|0
1644496450000|2022-02-10 12:34:10|10403.45|10403.45|10402.51|10402.51|10403.45|10403.45|10402.51|10402.51|0
1644496470000|2022-02-10 12:34:30|10403.23|10403.23|10403.52|10403.52|10403.52|10403.52|10403.23|10403.23|0
1644496510000|2022-02-10 12:35:10|10403.81|10403.81|10404.1|10404.1|10404.1|10404.1|10403.81|10403.81|0
1644496530000|2022-02-10 12:35:30|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|0
1644496680000|2022-02-10 12:38:00|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|0
1644496690000|2022-02-10 12:38:10|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|0
1644496870000|2022-02-10 12:41:10|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|0
1644496880000|2022-02-10 12:41:20|10402.72|10402.72|10401.56|10401.56|10402.72|10402.72|10401.56|10401.56|0
1644496920000|2022-02-10 12:42:00|10399.95|10399.95|10399.95|10399.95|10399.95|10399.95|10399.95|10399.95|0
1644496950000|2022-02-10 12:42:30|10399.37|10399.37|10399.84|10399.84|10399.84|10399.84|10399.37|10399.37|0
1644496990000|2022-02-10 12:43:10|10398.97|10398.97|10398.39|10398.39|10398.97|10398.97|10398.39|10398.39|0
1644497020000|2022-02-10 12:43:40|10400|10400|10400|10400|10400|10400|10400|10400|0
1644497060000|2022-02-10 12:44:20|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|0
1644497080000|2022-02-10 12:44:40|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|0
1644497160000|2022-02-10 12:46:00|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|0
1644497190000|2022-02-10 12:46:30|10397.77|10397.77|10399.38|10399.38|10399.38|10399.38|10397.77|10397.77|0
1644497200000|2022-02-10 12:46:40|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|0
1644497210000|2022-02-10 12:46:50|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|0
1644497220000|2022-02-10 12:47:00|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|10397.77|0
1644497270000|2022-02-10 12:47:50|10397.05|10397.05|10397.05|10397.05|10397.05|10397.05|10397.05|10397.05|0
1644497400000|2022-02-10 12:50:00|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|0
1644497470000|2022-02-10 12:51:10|10396.84|10396.84|10396.84|10396.84|10396.84|10396.84|10396.84|10396.84|0
1644497590000|2022-02-10 12:53:10|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|0
1644497630000|2022-02-10 12:53:50|10395.24|10395.24|10395.24|10395.24|10395.24|10395.24|10395.24|10395.24|0
1644497640000|2022-02-10 12:54:00|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|0
1644497660000|2022-02-10 12:54:20|10393.7|10393.7|10393.7|10393.7|10394.17|10394.17|10393.7|10393.7|0
1644497790000|2022-02-10 12:56:30|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|10392.6|0
1644497910000|2022-02-10 12:58:30|10393.07|10393.07|10393.07|10393.07|10393.07|10393.07|10393.07|10393.07|0
1644497930000|2022-02-10 12:58:50|10393.54|10393.54|10393.54|10393.54|10393.54|10393.54|10393.54|10393.54|0
1644497970000|2022-02-10 12:59:30|10395.15|10395.15|10396.25|10396.25|10396.25|10396.25|10395.15|10395.15|0
1644497990000|2022-02-10 12:59:50|10395.78|10395.78|10395.78|10395.78|10395.78|10395.78|10395.78|10395.78|0
1644498000000|2022-02-10 13:00:00|10396.65|10396.65|10396.65|10396.65|10396.65|10396.65|10396.65|10396.65|0
1644498010000|2022-02-10 13:00:10|10398.1|10398.1|10397.37|10397.37|10398.1|10398.1|10397.37|10397.37|0
1644498020000|2022-02-10 13:00:20|10396.21|10396.21|10394.03|10394.03|10396.21|10396.21|10394.03|10394.03|0
1644498040000|2022-02-10 13:00:40|10393.56|10393.56|10393.56|10393.56|10393.56|10393.56|10393.56|10393.56|0
1644498050000|2022-02-10 13:00:50|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|0
1644498400000|2022-02-10 13:06:40|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|0
1644498420000|2022-02-10 13:07:00|10394.35|10394.35|10394.35|10394.35|10394.35|10394.35|10394.35|10394.35|0
1644498540000|2022-02-10 13:09:00|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|0
1644498580000|2022-02-10 13:09:40|10395.7|10395.7|10397.16|10397.16|10397.16|10397.16|10395.7|10395.7|0
1644498670000|2022-02-10 13:11:10|10400.38|10400.38|10400.38|10400.38|10400.38|10400.38|10400.38|10400.38|0
1644498700000|2022-02-10 13:11:40|10401.1|10401.1|10401.1|10401.1|10401.1|10401.1|10401.1|10401.1|0
1644498710000|2022-02-10 13:11:50|10402.51|10402.51|10404.12|10404.12|10404.12|10404.12|10402.51|10402.51|0
1644498720000|2022-02-10 13:12:00|10406.15|10406.15|10406.15|10406.15|10406.15|10406.15|10406.15|10406.15|0
1644498740000|2022-02-10 13:12:20|10407.25|10407.25|10407.25|10407.25|10407.25|10407.25|10407.25|10407.25|0
1644498770000|2022-02-10 13:12:50|10408.66|10408.66|10408.66|10408.66|10408.66|10408.66|10408.66|10408.66|0
1644498850000|2022-02-10 13:14:10|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|0
1644498880000|2022-02-10 13:14:40|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|0
1644498890000|2022-02-10 13:14:50|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|0
1644498900000|2022-02-10 13:15:00|10411.4|10411.4|10409.05|10409.05|10411.4|10411.4|10409.05|10409.05|0
1644498910000|2022-02-10 13:15:10|10409.77|10409.77|10409.77|10409.77|10409.77|10409.77|10409.77|10409.77|0
1644498920000|2022-02-10 13:15:20|10412.99|10412.99|10412.99|10412.99|10412.99|10412.99|10412.99|10412.99|0
1644498930000|2022-02-10 13:15:30|10412.26|10412.26|10412.26|10412.26|10412.26|10412.26|10412.26|10412.26|0
1644498990000|2022-02-10 13:16:30|10410.85|10410.85|10400.74|10400.74|10410.85|10410.85|10400.74|10400.74|0
1644499080000|2022-02-10 13:18:00|10395.34|10395.34|10394.76|10394.76|10395.34|10395.34|10394.76|10394.76|0
1644499210000|2022-02-10 13:20:10|10393.63|10393.63|10394.76|10394.76|10395.88|10395.88|10393.63|10393.63|0
1644499240000|2022-02-10 13:20:40|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|0
1644499290000|2022-02-10 13:21:30|10390.41|10390.41|10392.02|10392.02|10392.02|10392.02|10390.41|10390.41|0
1644499320000|2022-02-10 13:22:00|10391.08|10391.08|10391.08|10391.08|10391.08|10391.08|10391.08|10391.08|0
1644499330000|2022-02-10 13:22:10|10389.99|10389.99|10389.99|10389.99|10389.99|10389.99|10389.99|10389.99|0
1644499370000|2022-02-10 13:22:50|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|0
1644499460000|2022-02-10 13:24:20|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|0
1644499490000|2022-02-10 13:24:50|10389.39|10389.39|10390.11|10390.11|10390.11|10390.11|10389.39|10389.39|0
1644499530000|2022-02-10 13:25:30|10389.18|10389.18|10389.18|10389.18|10389.18|10389.18|10389.18|10389.18|0
1644499610000|2022-02-10 13:26:50|10388.24|10388.24|10388.24|10388.24|10388.24|10388.24|10388.24|10388.24|0
1644499620000|2022-02-10 13:27:00|10389.33|10389.33|10389.33|10389.33|10389.33|10389.33|10389.33|10389.33|0
1644499680000|2022-02-10 13:28:00|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|0
1644499690000|2022-02-10 13:28:10|10388.6|10388.6|10387.88|10387.88|10388.6|10388.6|10387.88|10387.88|0
1644499760000|2022-02-10 13:29:20|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|0
1644499770000|2022-02-10 13:29:30|10388.17|10388.17|10386.56|10386.56|10388.17|10388.17|10386.56|10386.56|0
1644499790000|2022-02-10 13:29:50|10387.5|10387.5|10389.11|10389.11|10389.11|10389.11|10387.5|10387.5|0
1644499800000|2022-02-10 13:30:00|10388.64|10388.64|10375.4|10375.4|10388.64|10388.64|10375.4|10375.4|0
1644499810000|2022-02-10 13:30:10|10376.49|10376.49|10363.86|10363.86|10376.49|10376.49|10363.86|10363.86|0
1644499820000|2022-02-10 13:30:20|10363.26|10363.26|10353.18|10353.18|10363.26|10363.26|10353.18|10353.18|0
1644499830000|2022-02-10 13:30:30|10352.45|10352.45|10350.85|10350.85|10352.45|10352.45|10350.85|10350.85|0
1644499840000|2022-02-10 13:30:40|10351.94|10351.94|10351.94|10351.94|10351.94|10351.94|10351.94|10351.94|0
1644499850000|2022-02-10 13:30:50|10350.33|10350.33|10350.59|10350.59|10351.06|10351.06|10350.33|10350.33|0
1644499860000|2022-02-10 13:31:00|10350.12|10350.12|10335.82|10335.82|10350.12|10350.12|10335.82|10335.82|0
1644499870000|2022-02-10 13:31:10|10335.09|10335.09|10337.43|10337.43|10337.43|10337.43|10335.09|10335.09|0
1644499880000|2022-02-10 13:31:20|10336.33|10336.33|10334.21|10334.21|10337.43|10337.43|10334.21|10334.21|0
1644499900000|2022-02-10 13:31:40|10335.31|10335.31|10335.31|10335.31|10335.31|10335.31|10334.21|10334.21|0
1644499910000|2022-02-10 13:31:50|10336.92|10336.92|10336.45|10336.45|10336.92|10336.92|10334.84|10334.84|0
1644499920000|2022-02-10 13:32:00|10335.35|10335.35|10331.13|10331.13|10335.35|10335.35|10331.13|10331.13|0
1644499930000|2022-02-10 13:32:10|10329.93|10329.93|10334.02|10334.02|10334.02|10334.02|10329.93|10329.93|0
1644499940000|2022-02-10 13:32:20|10332.41|10332.41|10334.24|10334.24|10334.24|10334.24|10331.54|10331.54|0
1644499950000|2022-02-10 13:32:30|10333.3|10333.3|10331.69|10331.69|10333.3|10333.3|10331.69|10331.69|0
1644499970000|2022-02-10 13:32:50|10331.22|10331.22|10332.83|10332.83|10332.83|10332.83|10331.22|10331.22|0
1644499980000|2022-02-10 13:33:00|10334.44|10334.44|10333.12|10333.12|10335.89|10335.89|10333.12|10333.12|0
1644500010000|2022-02-10 13:33:30|10332.39|10332.39|10329.24|10329.24|10332.39|10332.39|10329.24|10329.24|0
1644500020000|2022-02-10 13:33:40|10328.77|10328.77|10326.69|10326.69|10328.77|10328.77|10326.69|10326.69|0
1644500040000|2022-02-10 13:34:00|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|0
1644500050000|2022-02-10 13:34:10|10326.44|10326.44|10326.44|10326.44|10326.44|10326.44|10326.44|10326.44|0
1644500080000|2022-02-10 13:34:40|10328.04|10328.04|10329.65|10329.65|10329.65|10329.65|10328.04|10328.04|0
1644500090000|2022-02-10 13:34:50|10331.58|10331.58|10333.87|10333.87|10333.87|10333.87|10331.58|10331.58|0
1644500120000|2022-02-10 13:35:20|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|0
1644500140000|2022-02-10 13:35:40|10331.57|10331.57|10324.5|10324.5|10331.57|10331.57|10324.5|10324.5|0
1644500150000|2022-02-10 13:35:50|10322.9|10322.9|10318.16|10318.16|10322.9|10322.9|10318.16|10318.16|0
1644500160000|2022-02-10 13:36:00|10319.03|10319.03|10319.03|10319.03|10319.03|10319.03|10319.03|10319.03|0
1644500170000|2022-02-10 13:36:10|10317.9|10317.9|10320.41|10320.41|10320.41|10320.41|10317.9|10317.9|0
1644500210000|2022-02-10 13:36:50|10320.99|10320.99|10320.99|10320.99|10320.99|10320.99|10320.99|10320.99|0
1644500250000|2022-02-10 13:37:30|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|0
1644500260000|2022-02-10 13:37:40|10319.31|10319.31|10319.94|10319.94|10319.94|10319.94|10318.84|10318.84|0
1644500270000|2022-02-10 13:37:50|10321.54|10321.54|10319.94|10319.94|10321.54|10321.54|10319.94|10319.94|0
1644500280000|2022-02-10 13:38:00|10322.27|10322.27|10325.29|10325.29|10325.29|10325.29|10322.27|10322.27|0
1644500290000|2022-02-10 13:38:10|10323.68|10323.68|10323.68|10323.68|10323.68|10323.68|10323.68|10323.68|0
1644500300000|2022-02-10 13:38:20|10322.07|10322.07|10322.07|10322.07|10322.07|10322.07|10322.07|10322.07|0
1644500320000|2022-02-10 13:38:40|10322.94|10322.94|10325.71|10325.71|10325.71|10325.71|10322.94|10322.94|0
1644500340000|2022-02-10 13:39:00|10324.98|10324.98|10324.98|10324.98|10324.98|10324.98|10324.98|10324.98|0
1644500370000|2022-02-10 13:39:30|10325.27|10325.27|10325.27|10325.27|10325.27|10325.27|10325.27|10325.27|0
1644500400000|2022-02-10 13:40:00|10325.74|10325.74|10327.41|10327.41|10327.41|10327.41|10325.74|10325.74|0
1644500410000|2022-02-10 13:40:10|10327.08|10327.08|10325.42|10325.42|10327.08|10327.08|10325.42|10325.42|0
1644500420000|2022-02-10 13:40:20|10320.59|10320.59|10318.35|10318.35|10320.59|10320.59|10318.35|10318.35|0
1644500440000|2022-02-10 13:40:40|10318.64|10318.64|10318.64|10318.64|10318.64|10318.64|10318.64|10318.64|0
1644500460000|2022-02-10 13:41:00|10319.36|10319.36|10321.19|10321.19|10321.19|10321.19|10319.36|10319.36|0
1644500520000|2022-02-10 13:42:00|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|0
1644500540000|2022-02-10 13:42:20|10323.56|10323.56|10323.56|10323.56|10323.56|10323.56|10323.56|10323.56|0
1644500550000|2022-02-10 13:42:30|10322.98|10322.98|10326.19|10326.19|10326.19|10326.19|10322.98|10322.98|0
1644500570000|2022-02-10 13:42:50|10325.25|10325.25|10322.62|10322.62|10326.35|10326.35|10321.52|10321.52|0
1644500630000|2022-02-10 13:43:50|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|0
1644500660000|2022-02-10 13:44:20|10321.06|10321.06|10320.59|10320.59|10321.06|10321.06|10320.59|10320.59|0
1644500670000|2022-02-10 13:44:30|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|10320.88|0
1644500700000|2022-02-10 13:45:00|10319.27|10319.27|10319.27|10319.27|10319.27|10319.27|10319.27|10319.27|0
1644500710000|2022-02-10 13:45:10|10322.48|10322.48|10322.48|10322.48|10322.48|10322.48|10322.48|10322.48|0
1644500780000|2022-02-10 13:46:20|10324.67|10324.67|10325.14|10325.14|10325.14|10325.14|10324.67|10324.67|0
1644500790000|2022-02-10 13:46:30|10323.54|10323.54|10322.6|10322.6|10323.54|10323.54|10322.6|10322.6|0
1644500810000|2022-02-10 13:46:50|10319.38|10319.38|10317.82|10317.82|10319.38|10319.38|10317.82|10317.82|0
1644500830000|2022-02-10 13:47:10|10317.09|10317.09|10317.09|10317.09|10317.09|10317.09|10317.09|10317.09|0
1644500860000|2022-02-10 13:47:40|10318.5|10318.5|10318.5|10318.5|10318.5|10318.5|10318.5|10318.5|0
1644500870000|2022-02-10 13:47:50|10317.77|10317.77|10317.77|10317.77|10317.77|10317.77|10317.77|10317.77|0
1644500920000|2022-02-10 13:48:40|10318.5|10318.5|10317.77|10317.77|10318.5|10318.5|10317.77|10317.77|0
1644500940000|2022-02-10 13:49:00|10318.86|10318.86|10318.86|10318.86|10318.86|10318.86|10318.86|10318.86|0
1644500980000|2022-02-10 13:49:40|10317.92|10317.92|10317.46|10317.46|10317.92|10317.92|10317.46|10317.46|0
1644500990000|2022-02-10 13:49:50|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|0
1644501000000|2022-02-10 13:50:00|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|0
1644501060000|2022-02-10 13:51:00|10316.03|10316.03|10316.03|10316.03|10316.03|10316.03|10316.03|10316.03|0
1644501070000|2022-02-10 13:51:10|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|0
1644501080000|2022-02-10 13:51:20|10317.7|10317.7|10317.7|10317.7|10317.7|10317.7|10317.7|10317.7|0
1644501090000|2022-02-10 13:51:30|10320.92|10320.92|10320.92|10320.92|10320.92|10320.92|10320.92|10320.92|0
1644501100000|2022-02-10 13:51:40|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|0
1644501180000|2022-02-10 13:53:00|10320.92|10320.92|10320.92|10320.92|10320.92|10320.92|10320.92|10320.92|0
1644501220000|2022-02-10 13:53:40|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|10320.45|0
1644501240000|2022-02-10 13:54:00|10319.81|10319.81|10323.92|10323.92|10323.92|10323.92|10319.81|10319.81|0
1644501260000|2022-02-10 13:54:20|10324.21|10324.21|10323.92|10323.92|10324.21|10324.21|10323.92|10323.92|0
1644501310000|2022-02-10 13:55:10|10324.39|10324.39|10324.39|10324.39|10324.39|10324.39|10324.39|10324.39|0
1644501330000|2022-02-10 13:55:30|10326|10326|10326|10326|10326|10326|10326|10326|0
1644501370000|2022-02-10 13:56:10|10324.39|10324.39|10322.78|10322.78|10324.39|10324.39|10322.78|10322.78|0
1644501390000|2022-02-10 13:56:30|10322.05|10322.05|10322.05|10322.05|10322.05|10322.05|10322.05|10322.05|0
1644501400000|2022-02-10 13:56:40|10323.46|10323.46|10323.46|10323.46|10323.46|10323.46|10323.46|10323.46|0
1644501420000|2022-02-10 13:57:00|10322.5|10322.5|10323.14|10323.14|10323.14|10323.14|10322.5|10322.5|0
1644501500000|2022-02-10 13:58:20|10322.85|10322.85|10322.85|10322.85|10322.85|10322.85|10322.85|10322.85|0
1644501540000|2022-02-10 13:59:00|10324.46|10324.46|10326.27|10326.27|10326.27|10326.27|10323.05|10323.05|0
1644501550000|2022-02-10 13:59:10|10324.01|10324.01|10322.41|10322.41|10324.01|10324.01|10320.8|10320.8|0
1644501560000|2022-02-10 13:59:20|10321.31|10321.31|10318.58|10318.58|10321.31|10321.31|10318.58|10318.58|0
1644501570000|2022-02-10 13:59:30|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|0
1644501590000|2022-02-10 13:59:50|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|0
1644501610000|2022-02-10 14:00:10|10317.27|10317.27|10316.07|10316.07|10317.27|10317.27|10316.07|10316.07|0
1644501660000|2022-02-10 14:01:00|10315.34|10315.34|10316.07|10316.07|10316.07|10316.07|10315.34|10315.34|0
1644501680000|2022-02-10 14:01:20|10315.6|10315.6|10315.6|10315.6|10315.6|10315.6|10315.6|10315.6|0
1644501690000|2022-02-10 14:01:30|10313.41|10313.41|10311.95|10311.95|10313.41|10313.41|10311.95|10311.95|0
1644501700000|2022-02-10 14:01:40|10311.48|10311.48|10311.48|10311.48|10311.48|10311.48|10311.48|10311.48|0
1644501710000|2022-02-10 14:01:50|10312.58|10312.58|10310.97|10310.97|10312.58|10312.58|10310.97|10310.97|0
1644501720000|2022-02-10 14:02:00|10310.24|10310.24|10310.97|10310.97|10311.7|10311.7|10310.24|10310.24|0
1644501740000|2022-02-10 14:02:20|10310.68|10310.68|10310.68|10310.68|10310.68|10310.68|10310.68|10310.68|0
1644501750000|2022-02-10 14:02:30|10311.55|10311.55|10311.55|10311.55|10311.55|10311.55|10311.55|10311.55|0
1644501780000|2022-02-10 14:03:00|10312.02|10312.02|10310.93|10310.93|10312.02|10312.02|10310.93|10310.93|0
1644501790000|2022-02-10 14:03:10|10310.46|10310.46|10312.06|10312.06|10312.06|10312.06|10310.46|10310.46|0
1644501800000|2022-02-10 14:03:20|10310.46|10310.46|10310.46|10310.46|10310.46|10310.46|10310.46|10310.46|0
1644501810000|2022-02-10 14:03:30|10313.74|10313.74|10313.74|10313.74|10313.74|10313.74|10313.74|10313.74|0
1644501820000|2022-02-10 14:03:40|10314.21|10314.21|10314.21|10314.21|10314.21|10314.21|10314.21|10314.21|0
1644501830000|2022-02-10 14:03:50|10313.57|10313.57|10313.57|10313.57|10314.3|10314.3|10313.57|10313.57|0
1644501870000|2022-02-10 14:04:30|10313.1|10313.1|10310.18|10310.18|10313.1|10313.1|10310.18|10310.18|0
1644501880000|2022-02-10 14:04:40|10301.09|10301.09|10298.17|10298.17|10301.09|10301.09|10297.88|10297.88|0
1644501900000|2022-02-10 14:05:00|10298.63|10298.63|10301|10301|10301|10301|10298.63|10298.63|0
1644501910000|2022-02-10 14:05:10|10302.61|10302.61|10302.61|10302.61|10302.61|10302.61|10302.61|10302.61|0
1644501920000|2022-02-10 14:05:20|10301|10301|10301|10301|10301|10301|10301|10301|0
1644501930000|2022-02-10 14:05:30|10300.42|10300.42|10300.89|10300.89|10300.89|10300.89|10300.42|10300.42|0
1644501950000|2022-02-10 14:05:50|10300.31|10300.31|10300.02|10300.02|10300.31|10300.31|10299.73|10299.73|0
1644501960000|2022-02-10 14:06:00|10299.73|10299.73|10300.02|10300.02|10300.02|10300.02|10299.73|10299.73|0
1644501970000|2022-02-10 14:06:10|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|0
1644501990000|2022-02-10 14:06:30|10296.34|10296.34|10296.34|10296.34|10296.34|10296.34|10296.34|10296.34|0
1644502010000|2022-02-10 14:06:50|10296.63|10296.63|10296.34|10296.34|10296.63|10296.63|10296.34|10296.34|0
1644502020000|2022-02-10 14:07:00|10297.27|10297.27|10297.27|10297.27|10297.27|10297.27|10297.27|10297.27|0
1644502060000|2022-02-10 14:07:40|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|10296.55|0
1644502070000|2022-02-10 14:07:50|10295.97|10295.97|10295.68|10295.68|10295.97|10295.97|10295.1|10295.1|0
1644502080000|2022-02-10 14:08:00|10295.1|10295.1|10293.85|10293.85|10295.68|10295.68|10293.85|10293.85|0
1644502100000|2022-02-10 14:08:20|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|0
1644502130000|2022-02-10 14:08:50|10292.66|10292.66|10292.66|10292.66|10292.66|10292.66|10292.66|10292.66|0
1644502160000|2022-02-10 14:09:20|10291.56|10291.56|10290.47|10290.47|10291.56|10291.56|10290.47|10290.47|0
1644502200000|2022-02-10 14:10:00|10288.86|10288.86|10288.86|10288.86|10288.86|10288.86|10288.86|10288.86|0
1644502230000|2022-02-10 14:10:30|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|0
1644502250000|2022-02-10 14:10:50|10281.53|10281.53|10281.53|10281.53|10281.53|10281.53|10281.53|10281.53|0
1644502270000|2022-02-10 14:11:10|10281.24|10281.24|10281.24|10281.24|10281.24|10281.24|10281.24|10281.24|0
1644502310000|2022-02-10 14:11:50|10280.95|10280.95|10281.53|10281.53|10281.53|10281.53|10280.95|10280.95|0
1644502350000|2022-02-10 14:12:30|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|0
1644502360000|2022-02-10 14:12:40|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|10277.46|0
1644502370000|2022-02-10 14:12:50|10276.26|10276.26|10276.26|10276.26|10276.26|10276.26|10276.26|10276.26|0
1644502390000|2022-02-10 14:13:10|10275.53|10275.53|10275.53|10275.53|10275.53|10275.53|10275.53|10275.53|0
1644502420000|2022-02-10 14:13:40|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|0
1644502430000|2022-02-10 14:13:50|10271.22|10271.22|10271.22|10271.22|10271.22|10271.22|10271.22|10271.22|0
1644502440000|2022-02-10 14:14:00|10270.75|10270.75|10269.09|10269.09|10270.75|10270.75|10268.5|10268.5|0
1644502450000|2022-02-10 14:14:10|10268.62|10268.62|10268.62|10268.62|10268.62|10268.62|10268.62|10268.62|0
1644502490000|2022-02-10 14:14:50|10267.01|10267.01|10269.63|10269.63|10269.63|10269.63|10267.01|10267.01|0
1644502500000|2022-02-10 14:15:00|10269.05|10269.05|10269.05|10269.05|10269.05|10269.05|10269.05|10269.05|0
1644502510000|2022-02-10 14:15:10|10269.34|10269.34|10269.81|10269.81|10271.42|10271.42|10269.34|10269.34|0
1644502530000|2022-02-10 14:15:30|10268.72|10268.72|10268.72|10268.72|10268.72|10268.72|10268.72|10268.72|0
1644502550000|2022-02-10 14:15:50|10267.99|10267.99|10268.72|10268.72|10268.72|10268.72|10267.99|10267.99|0
1644502600000|2022-02-10 14:16:40|10273.27|10273.27|10275.46|10275.46|10275.46|10275.46|10273.27|10273.27|0
1644502610000|2022-02-10 14:16:50|10276.66|10276.66|10277.99|10277.99|10277.99|10277.99|10276.66|10276.66|0
1644502620000|2022-02-10 14:17:00|10278.72|10278.72|10278.72|10278.72|10278.72|10278.72|10278.72|10278.72|0
1644502650000|2022-02-10 14:17:30|10280.17|10280.17|10280.17|10280.17|10280.17|10280.17|10280.17|10280.17|0
1644502660000|2022-02-10 14:17:40|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|0
1644502700000|2022-02-10 14:18:20|10277.37|10277.37|10277.37|10277.37|10277.37|10277.37|10277.37|10277.37|0
1644502720000|2022-02-10 14:18:40|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|10275.65|0
1644502780000|2022-02-10 14:19:40|10276.3|10276.3|10276.3|10276.3|10276.3|10276.3|10276.3|10276.3|0
1644502790000|2022-02-10 14:19:50|10274.11|10274.11|10280.54|10280.54|10280.54|10280.54|10274.11|10274.11|0
1644502860000|2022-02-10 14:21:00|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|10278.36|0
1644502880000|2022-02-10 14:21:20|10278.65|10278.65|10278.65|10278.65|10278.65|10278.65|10278.65|10278.65|0
1644502910000|2022-02-10 14:21:50|10281.35|10281.35|10286.15|10286.15|10288.46|10288.46|10281.35|10281.35|0
1644502920000|2022-02-10 14:22:00|10285.42|10285.42|10284.54|10284.54|10286.15|10286.15|10284.54|10284.54|0
1644502960000|2022-02-10 14:22:40|10285.27|10285.27|10284.79|10284.79|10285.99|10285.99|10284.79|10284.79|0
1644502970000|2022-02-10 14:22:50|10285.11|10285.11|10285.11|10285.11|10285.11|10285.11|10285.11|10285.11|0
1644502980000|2022-02-10 14:23:00|10286.21|10286.21|10285.48|10285.48|10286.21|10286.21|10285.48|10285.48|0
1644503000000|2022-02-10 14:23:20|10284.39|10284.39|10283.29|10283.29|10284.39|10284.39|10283.29|10283.29|0
1644503080000|2022-02-10 14:24:40|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|0
1644503090000|2022-02-10 14:24:50|10281.21|10281.21|10280.92|10280.92|10281.21|10281.21|10280.92|10280.92|0
1644503100000|2022-02-10 14:25:00|10279.32|10279.32|10280.93|10280.93|10280.93|10280.93|10279.32|10279.32|0
1644503180000|2022-02-10 14:26:20|10279.83|10279.83|10279.83|10279.83|10279.83|10279.83|10279.83|10279.83|0
1644503230000|2022-02-10 14:27:10|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|10279.36|0
1644503260000|2022-02-10 14:27:40|10276.15|10276.15|10276.44|10276.44|10276.44|10276.44|10276.15|10276.15|0
1644503270000|2022-02-10 14:27:50|10277.02|10277.02|10275.41|10275.41|10277.02|10277.02|10275.41|10275.41|0
1644503340000|2022-02-10 14:29:00|10281.17|10281.17|10281.17|10281.17|10281.17|10281.17|10281.17|10281.17|0
1644503350000|2022-02-10 14:29:10|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|0
1644503400000|2022-02-10 14:30:00|10280.52|10280.52|10282.31|10282.31|10282.31|10282.31|10278.91|10278.91|0
1644503410000|2022-02-10 14:30:10|10282.6|10282.6|10282.6|10282.6|10282.6|10282.6|10282.6|10282.6|0
1644503420000|2022-02-10 14:30:20|10284.21|10284.21|10285.82|10285.82|10285.82|10285.82|10284.21|10284.21|0
1644503480000|2022-02-10 14:31:20|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|0
1644503500000|2022-02-10 14:31:40|10287.74|10287.74|10289.2|10289.2|10289.2|10289.2|10287.74|10287.74|0
1644503510000|2022-02-10 14:31:50|10288.47|10288.47|10286.29|10286.29|10288.47|10288.47|10286.29|10286.29|0
1644503520000|2022-02-10 14:32:00|10284.03|10284.03|10283.05|10283.05|10284.03|10284.03|10283.05|10283.05|0
1644503550000|2022-02-10 14:32:30|10279.83|10279.83|10279.36|10279.36|10279.83|10279.83|10279.36|10279.36|0
1644503570000|2022-02-10 14:32:50|10279.65|10279.65|10282.52|10282.52|10282.52|10282.52|10279.65|10279.65|0
1644503580000|2022-02-10 14:33:00|10285.81|10285.81|10285.81|10285.81|10285.81|10285.81|10285.81|10285.81|0
1644503640000|2022-02-10 14:34:00|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|0
1644503650000|2022-02-10 14:34:10|10285.81|10285.81|10289.02|10289.02|10289.02|10289.02|10285.81|10285.81|0
1644503660000|2022-02-10 14:34:20|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|0
1644503670000|2022-02-10 14:34:30|10292.37|10292.37|10293.47|10293.47|10293.47|10293.47|10292.37|10292.37|0
1644503680000|2022-02-10 14:34:40|10294.41|10294.41|10294.41|10294.41|10294.41|10294.41|10294.41|10294.41|0
1644503700000|2022-02-10 14:35:00|10296.01|10296.01|10299.8|10299.8|10299.8|10299.8|10296.01|10296.01|0
1644503710000|2022-02-10 14:35:10|10301|10301|10301|10301|10301|10301|10301|10301|0
1644503730000|2022-02-10 14:35:30|10304.22|10304.22|10304.22|10304.22|10304.22|10304.22|10304.22|10304.22|0
1644503740000|2022-02-10 14:35:40|10304.69|10304.69|10310.9|10310.9|10310.9|10310.9|10304.69|10304.69|0
1644503750000|2022-02-10 14:35:50|10311.62|10311.62|10312.35|10312.35|10312.35|10312.35|10311.62|10311.62|0
1644503760000|2022-02-10 14:36:00|10313.45|10313.45|10314.54|10314.54|10314.54|10314.54|10313.45|10313.45|0
1644503780000|2022-02-10 14:36:20|10315.01|10315.01|10315.01|10315.01|10315.01|10315.01|10315.01|10315.01|0
1644503800000|2022-02-10 14:36:40|10311.95|10311.95|10310.04|10310.04|10311.95|10311.95|10310.04|10310.04|0
1644503810000|2022-02-10 14:36:50|10312.23|10312.23|10312.23|10312.23|10312.23|10312.23|10312.23|10312.23|0
1644503840000|2022-02-10 14:37:20|10313.84|10313.84|10311.65|10311.65|10313.84|10313.84|10311.65|10311.65|0
1644503850000|2022-02-10 14:37:30|10311.36|10311.36|10310.2|10310.2|10311.36|10311.36|10310.2|10310.2|0
1644503860000|2022-02-10 14:37:40|10311.81|10311.81|10311.81|10311.81|10311.81|10311.81|10311.81|10311.81|0
1644503880000|2022-02-10 14:38:00|10310.87|10310.87|10303.07|10303.07|10310.87|10310.87|10303.07|10303.07|0
1644503890000|2022-02-10 14:38:10|10301.68|10301.68|10298|10298|10302.26|10302.26|10298|10298|0
1644503910000|2022-02-10 14:38:30|10297.53|10297.53|10297.53|10297.53|10297.53|10297.53|10297.53|10297.53|0
1644503940000|2022-02-10 14:39:00|10296.41|10296.41|10294.8|10294.8|10296.41|10296.41|10294.8|10294.8|0
1644503950000|2022-02-10 14:39:10|10295.53|10295.53|10295.61|10295.61|10296.25|10296.25|10295.53|10295.53|0
1644503960000|2022-02-10 14:39:20|10298.83|10298.83|10298.83|10298.83|10298.83|10298.83|10298.83|10298.83|0
1644503970000|2022-02-10 14:39:30|10299.92|10299.92|10300.65|10300.65|10300.65|10300.65|10299.92|10299.92|0
1644503980000|2022-02-10 14:39:40|10302.26|10302.26|10306.08|10306.08|10306.08|10306.08|10302.26|10302.26|0
1644503990000|2022-02-10 14:39:50|10307.49|10307.49|10312.08|10312.08|10312.08|10312.08|10307.49|10307.49|0
1644504010000|2022-02-10 14:40:10|10312.55|10312.55|10314.89|10314.89|10314.89|10314.89|10312.55|10312.55|0
1644504020000|2022-02-10 14:40:20|10316.5|10316.5|10318.53|10318.53|10318.53|10318.53|10316.5|10316.5|0
1644504030000|2022-02-10 14:40:30|10319.65|10319.65|10319.65|10319.65|10319.65|10319.65|10319.65|10319.65|0
1644504070000|2022-02-10 14:41:10|10320.38|10320.38|10320.38|10320.38|10320.38|10320.38|10320.38|10320.38|0
1644504080000|2022-02-10 14:41:20|10320.09|10320.09|10320.09|10320.09|10320.09|10320.09|10320.09|10320.09|0
1644504100000|2022-02-10 14:41:40|10320.69|10320.69|10321.29|10321.29|10321.29|10321.29|10320.69|10320.69|0
1644504110000|2022-02-10 14:41:50|10319.68|10319.68|10314.86|10314.86|10319.68|10319.68|10314.86|10314.86|0
1644504120000|2022-02-10 14:42:00|10318.07|10318.07|10318.07|10318.07|10318.07|10318.07|10318.07|10318.07|0
1644504130000|2022-02-10 14:42:10|10317.78|10317.78|10317.78|10317.78|10317.78|10317.78|10317.78|10317.78|0
1644504150000|2022-02-10 14:42:30|10319.39|10319.39|10321.53|10321.53|10321.53|10321.53|10319.39|10319.39|0
1644504170000|2022-02-10 14:42:50|10324.75|10324.75|10324.75|10324.75|10324.75|10324.75|10324.75|10324.75|0
1644504180000|2022-02-10 14:43:00|10326.2|10326.2|10327.34|10327.34|10327.34|10327.34|10325.73|10325.73|0
1644504190000|2022-02-10 14:43:10|10327.81|10327.81|10327.81|10327.81|10327.81|10327.81|10327.81|10327.81|0
1644504200000|2022-02-10 14:43:20|10326.35|10326.35|10326.35|10326.35|10326.35|10326.35|10326.35|10326.35|0
1644504210000|2022-02-10 14:43:30|10329.57|10329.57|10329.57|10329.57|10329.57|10329.57|10329.57|10329.57|0
1644504220000|2022-02-10 14:43:40|10327.96|10327.96|10326.35|10326.35|10327.96|10327.96|10326.35|10326.35|0
1644504230000|2022-02-10 14:43:50|10325.88|10325.88|10325.88|10325.88|10325.88|10325.88|10325.88|10325.88|0
1644504240000|2022-02-10 14:44:00|10324.28|10324.28|10325.24|10325.24|10325.24|10325.24|10323.63|10323.63|0
1644504250000|2022-02-10 14:44:10|10322.02|10322.02|10322.02|10322.02|10322.02|10322.02|10322.02|10322.02|0
1644504260000|2022-02-10 14:44:20|10321.73|10321.73|10321.73|10321.73|10321.73|10321.73|10321.73|10321.73|0
1644504280000|2022-02-10 14:44:40|10321|10321|10321|10321|10321|10321|10321|10321|0
1644504300000|2022-02-10 14:45:00|10324.22|10324.22|10323.49|10323.49|10324.22|10324.22|10323.49|10323.49|0
1644504310000|2022-02-10 14:45:10|10323.96|10323.96|10323.96|10323.96|10323.96|10323.96|10323.96|10323.96|0
1644504320000|2022-02-10 14:45:20|10323.49|10323.49|10325.1|10325.1|10325.1|10325.1|10323.49|10323.49|0
1644504330000|2022-02-10 14:45:30|10326.19|10326.19|10330.09|10330.09|10330.09|10330.09|10326.19|10326.19|0
1644504340000|2022-02-10 14:45:40|10332.43|10332.43|10332.43|10332.43|10332.43|10332.43|10332.43|10332.43|0
1644504370000|2022-02-10 14:46:10|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|0
1644504380000|2022-02-10 14:46:20|10333.99|10333.99|10333.99|10333.99|10333.99|10333.99|10333.99|10333.99|0
1644504390000|2022-02-10 14:46:30|10334.46|10334.46|10334.46|10334.46|10334.46|10334.46|10334.46|10334.46|0
1644504400000|2022-02-10 14:46:40|10335.43|10335.43|10338.13|10338.13|10338.13|10338.13|10335.43|10335.43|0
1644504410000|2022-02-10 14:46:50|10334.91|10334.91|10333.31|10333.31|10334.91|10334.91|10333.31|10333.31|0
1644504420000|2022-02-10 14:47:00|10333.77|10333.77|10335.23|10335.23|10335.23|10335.23|10333.77|10333.77|0
1644504430000|2022-02-10 14:47:10|10334.13|10334.13|10334.13|10334.13|10334.13|10334.13|10334.13|10334.13|0
1644504440000|2022-02-10 14:47:20|10333.84|10333.84|10334.57|10334.57|10334.57|10334.57|10333.84|10333.84|0
1644504470000|2022-02-10 14:47:50|10334.28|10334.28|10334.28|10334.28|10334.28|10334.28|10334.28|10334.28|0
1644504490000|2022-02-10 14:48:10|10333.68|10333.68|10332.74|10332.74|10333.68|10333.68|10332.74|10332.74|0
1644504500000|2022-02-10 14:48:20|10332.02|10332.02|10332.02|10332.02|10332.02|10332.02|10332.02|10332.02|0
1644504540000|2022-02-10 14:49:00|10331.29|10331.29|10324.9|10324.9|10331.29|10331.29|10324.43|10324.43|0
1644504560000|2022-02-10 14:49:20|10324.61|10324.61|10324.61|10324.61|10324.61|10324.61|10324.61|10324.61|0
1644504570000|2022-02-10 14:49:30|10324.14|10324.14|10324.14|10324.14|10324.14|10324.14|10324.14|10324.14|0
1644504600000|2022-02-10 14:50:00|10323.41|10323.41|10323.41|10323.41|10323.41|10323.41|10323.41|10323.41|0
1644504620000|2022-02-10 14:50:20|10322.77|10322.77|10328.08|10328.08|10328.08|10328.08|10322.77|10322.77|0
1644504630000|2022-02-10 14:50:30|10328.37|10328.37|10328.37|10328.37|10328.37|10328.37|10328.37|10328.37|0
1644504660000|2022-02-10 14:51:00|10329.98|10329.98|10329.4|10329.4|10329.98|10329.98|10329.4|10329.4|0
1644504670000|2022-02-10 14:51:10|10331.01|10331.01|10334.76|10334.76|10334.76|10334.76|10331.01|10331.01|0
1644504680000|2022-02-10 14:51:20|10333.15|10333.15|10332.68|10332.68|10333.15|10333.15|10332.68|10332.68|0
1644504710000|2022-02-10 14:51:50|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|0
1644504740000|2022-02-10 14:52:20|10333.88|10333.88|10333.88|10333.88|10333.88|10333.88|10333.88|10333.88|0
1644504750000|2022-02-10 14:52:30|10335.48|10335.48|10339.42|10339.42|10339.42|10339.42|10335.48|10335.48|0
1644504760000|2022-02-10 14:52:40|10340.15|10340.15|10340.51|10340.51|10341.24|10341.24|10340.15|10340.15|0
1644504790000|2022-02-10 14:53:10|10340.98|10340.98|10340.98|10340.98|10340.98|10340.98|10340.98|10340.98|0
1644504800000|2022-02-10 14:53:20|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|10339.37|0
1644504810000|2022-02-10 14:53:30|10338.28|10338.28|10338.47|10338.47|10339.41|10339.41|10338.28|10338.28|0
1644504820000|2022-02-10 14:53:40|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|0
1644504830000|2022-02-10 14:53:50|10338.47|10338.47|10338.47|10338.47|10338.47|10338.47|10338.47|10338.47|0
1644504860000|2022-02-10 14:54:20|10340.07|10340.07|10340.07|10340.07|10340.07|10340.07|10340.07|10340.07|0
1644504870000|2022-02-10 14:54:30|10341.68|10341.68|10342.81|10342.81|10342.81|10342.81|10341.68|10341.68|0
1644504890000|2022-02-10 14:54:50|10342.23|10342.23|10343.39|10343.39|10343.39|10343.39|10342.23|10342.23|0
1644504900000|2022-02-10 14:55:00|10344.33|10344.33|10343.6|10343.6|10344.33|10344.33|10343.28|10343.28|0
1644504910000|2022-02-10 14:55:10|10350.03|10350.03|10351.16|10351.16|10351.16|10351.16|10350.03|10350.03|0
1644504920000|2022-02-10 14:55:20|10350.43|10350.43|10348.24|10348.24|10350.72|10350.72|10348.24|10348.24|0
1644504940000|2022-02-10 14:55:40|10349.34|10349.34|10350.07|10350.07|10350.07|10350.07|10349.34|10349.34|0
1644504950000|2022-02-10 14:55:50|10350.65|10350.65|10351.59|10351.59|10351.59|10351.59|10350.65|10350.65|0
1644504960000|2022-02-10 14:56:00|10351.3|10351.3|10351.3|10351.3|10351.3|10351.3|10351.3|10351.3|0
1644504990000|2022-02-10 14:56:30|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|0
1644505000000|2022-02-10 14:56:40|10350.86|10350.86|10349.92|10349.92|10350.86|10350.86|10349.92|10349.92|0
1644505030000|2022-02-10 14:57:10|10349.19|10349.19|10347.44|10347.44|10349.92|10349.92|10347.44|10347.44|0
1644505040000|2022-02-10 14:57:20|10347.15|10347.15|10348.06|10348.06|10348.06|10348.06|10346.86|10346.86|0
1644505050000|2022-02-10 14:57:30|10346.96|10346.96|10346.96|10346.96|10346.96|10346.96|10346.96|10346.96|0
1644505070000|2022-02-10 14:57:50|10343.75|10343.75|10343.75|10343.75|10343.75|10343.75|10343.75|10343.75|0
1644505080000|2022-02-10 14:58:00|10344.48|10344.48|10347.69|10347.69|10347.69|10347.69|10344.48|10344.48|0
1644505090000|2022-02-10 14:58:10|10346.96|10346.96|10346.24|10346.24|10346.96|10346.96|10346.24|10346.24|0
1644505100000|2022-02-10 14:58:20|10347.65|10347.65|10347.65|10347.65|10347.65|10347.65|10347.65|10347.65|0
1644505110000|2022-02-10 14:58:30|10348.77|10348.77|10349|10349|10349|10349|10347.87|10347.87|0
1644505120000|2022-02-10 14:58:40|10346.74|10346.74|10346.74|10346.74|10346.74|10346.74|10346.74|10346.74|0
1644505150000|2022-02-10 14:59:10|10346.27|10346.27|10345.69|10345.69|10346.27|10346.27|10345.69|10345.69|0
1644505160000|2022-02-10 14:59:20|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|0
1644505200000|2022-02-10 15:00:00|10346.68|10346.68|10347.12|10347.12|10347.7|10347.7|10346.68|10346.68|0
1644505210000|2022-02-10 15:00:10|10347.73|10347.73|10347.73|10347.73|10347.73|10347.73|10347.73|10347.73|0
1644505220000|2022-02-10 15:00:20|10344.51|10344.51|10344.51|10344.51|10344.51|10344.51|10344.51|10344.51|0
1644505270000|2022-02-10 15:01:10|10343.39|10343.39|10344.11|10344.11|10344.11|10344.11|10343.39|10343.39|0
1644505280000|2022-02-10 15:01:20|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|0
1644505290000|2022-02-10 15:01:30|10345.68|10345.68|10347.29|10347.29|10347.29|10347.29|10345.68|10345.68|0
1644505300000|2022-02-10 15:01:40|10348.38|10348.38|10350.46|10350.46|10350.46|10350.46|10348.38|10348.38|0
1644505310000|2022-02-10 15:01:50|10351.91|10351.91|10353.52|10353.52|10353.52|10353.52|10351.91|10351.91|0
1644505350000|2022-02-10 15:02:30|10354.46|10354.46|10354.46|10354.46|10354.46|10354.46|10354.46|10354.46|0
1644505360000|2022-02-10 15:02:40|10355.4|10355.4|10355.4|10355.4|10355.4|10355.4|10355.4|10355.4|0
1644505380000|2022-02-10 15:03:00|10353.79|10353.79|10352.02|10352.02|10353.79|10353.79|10351.44|10351.44|0
1644505420000|2022-02-10 15:03:40|10350.57|10350.57|10350.57|10350.57|10350.57|10350.57|10350.57|10350.57|0
1644505440000|2022-02-10 15:04:00|10347.35|10347.35|10346.88|10346.88|10347.35|10347.35|10346.88|10346.88|0
1644505480000|2022-02-10 15:04:40|10348.49|10348.49|10348.49|10348.49|10348.49|10348.49|10348.49|10348.49|0
1644505490000|2022-02-10 15:04:50|10349.43|10349.43|10351.33|10351.33|10351.33|10351.33|10349.43|10349.43|0
1644505500000|2022-02-10 15:05:00|10348.11|10348.11|10347.1|10347.1|10348.11|10348.11|10346.16|10346.16|0
1644505540000|2022-02-10 15:05:40|10350.31|10350.31|10350.31|10350.31|10350.31|10350.31|10350.31|10350.31|0
1644505550000|2022-02-10 15:05:50|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|0
1644505620000|2022-02-10 15:07:00|10348.23|10348.23|10348.23|10348.23|10348.23|10348.23|10348.23|10348.23|0
1644505670000|2022-02-10 15:07:50|10349.84|10349.84|10349.84|10349.84|10349.84|10349.84|10349.84|10349.84|0
1644505690000|2022-02-10 15:08:10|10349.11|10349.11|10350.05|10350.05|10350.05|10350.05|10349.11|10349.11|0
1644505710000|2022-02-10 15:08:30|10351.15|10351.15|10352.76|10352.76|10352.76|10352.76|10351.15|10351.15|0
1644505720000|2022-02-10 15:08:40|10353.48|10353.48|10357.9|10357.9|10357.9|10357.9|10353.48|10353.48|0
1644505730000|2022-02-10 15:08:50|10358.99|10358.99|10358.99|10358.99|10358.99|10358.99|10358.99|10358.99|0
1644505740000|2022-02-10 15:09:00|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|0
1644505760000|2022-02-10 15:09:20|10360.66|10360.66|10367.11|10367.11|10367.11|10367.11|10360.66|10360.66|0
1644505780000|2022-02-10 15:09:40|10368.21|10368.21|10368.21|10368.21|10368.21|10368.21|10368.21|10368.21|0
1644505790000|2022-02-10 15:09:50|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|0
1644505810000|2022-02-10 15:10:10|10372.58|10372.58|10372.58|10372.58|10372.58|10372.58|10372.58|10372.58|0
1644505820000|2022-02-10 15:10:20|10371.86|10371.86|10371.86|10371.86|10371.86|10371.86|10371.86|10371.86|0
1644505830000|2022-02-10 15:10:30|10373.27|10373.27|10376.48|10376.48|10376.48|10376.48|10373.27|10373.27|0
1644505850000|2022-02-10 15:10:50|10375.39|10375.39|10375.39|10375.39|10375.39|10375.39|10375.39|10375.39|0
1644505860000|2022-02-10 15:11:00|10372.17|10372.17|10372.17|10372.17|10372.17|10372.17|10372.17|10372.17|0
1644505870000|2022-02-10 15:11:10|10371.07|10371.07|10366.86|10366.86|10371.07|10371.07|10366.86|10366.86|0
1644505980000|2022-02-10 15:13:00|10368.47|10368.47|10369.67|10369.67|10369.67|10369.67|10368.47|10368.47|0
1644505990000|2022-02-10 15:13:10|10370.54|10370.54|10371.95|10371.95|10372.53|10372.53|10370.54|10370.54|0
1644506000000|2022-02-10 15:13:20|10370.5|10370.5|10370.5|10370.5|10370.5|10370.5|10370.5|10370.5|0
1644506020000|2022-02-10 15:13:40|10370.03|10370.03|10369.74|10369.74|10370.03|10370.03|10369.74|10369.74|0
1644506080000|2022-02-10 15:14:40|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|0
1644506090000|2022-02-10 15:14:50|10371.19|10371.19|10371.19|10371.19|10371.19|10371.19|10371.19|10371.19|0
1644506100000|2022-02-10 15:15:00|10370.1|10370.1|10370.1|10370.1|10370.1|10370.1|10370.1|10370.1|0
1644506110000|2022-02-10 15:15:10|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|10368.49|0
1644506120000|2022-02-10 15:15:20|10367.4|10367.4|10366.93|10366.93|10367.4|10367.4|10366.93|10366.93|0
1644506130000|2022-02-10 15:15:30|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|0
1644506190000|2022-02-10 15:16:30|10367.14|10367.14|10365.53|10365.53|10367.14|10367.14|10365.53|10365.53|0
1644506200000|2022-02-10 15:16:40|10367.14|10367.14|10366.67|10366.67|10367.14|10367.14|10366.67|10366.67|0
1644506240000|2022-02-10 15:17:20|10365.51|10365.51|10363.9|10363.9|10365.51|10365.51|10363.9|10363.9|0
1644506250000|2022-02-10 15:17:30|10362.49|10362.49|10362.49|10362.49|10362.49|10362.49|10362.49|10362.49|0
1644506270000|2022-02-10 15:17:50|10362.2|10362.2|10360.59|10360.59|10362.2|10362.2|10360.59|10360.59|0
1644506280000|2022-02-10 15:18:00|10360.01|10360.01|10359.28|10359.28|10360.01|10360.01|10359.28|10359.28|0
1644506290000|2022-02-10 15:18:10|10358.68|10358.68|10356.18|10356.18|10358.68|10358.68|10356.18|10356.18|0
1644506310000|2022-02-10 15:18:30|10356.78|10356.78|10358.81|10358.81|10358.81|10358.81|10356.78|10356.78|0
1644506320000|2022-02-10 15:18:40|10359.54|10359.54|10359.54|10359.54|10359.54|10359.54|10359.54|10359.54|0
1644506340000|2022-02-10 15:19:00|10358.94|10358.94|10358.94|10358.94|10358.94|10358.94|10358.94|10358.94|0
1644506350000|2022-02-10 15:19:10|10360.55|10360.55|10361.02|10361.02|10361.02|10361.02|10360.55|10360.55|0
1644506360000|2022-02-10 15:19:20|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|10362.63|0
1644506380000|2022-02-10 15:19:40|10362.16|10362.16|10360.55|10360.55|10362.16|10362.16|10360.55|10360.55|0
1644506410000|2022-02-10 15:20:10|10359.97|10359.97|10359.97|10359.97|10359.97|10359.97|10359.97|10359.97|0
1644506430000|2022-02-10 15:20:30|10359.03|10359.03|10353.62|10353.62|10359.03|10359.03|10353.62|10353.62|0
1644506460000|2022-02-10 15:21:00|10352.98|10352.98|10352.98|10352.98|10352.98|10352.98|10352.98|10352.98|0
1644506490000|2022-02-10 15:21:30|10355.17|10355.17|10354.66|10354.66|10356.27|10356.27|10354.66|10354.66|0
1644506520000|2022-02-10 15:22:00|10353.56|10353.56|10353.38|10353.38|10353.85|10353.85|10353.38|10353.38|0
1644506530000|2022-02-10 15:22:10|10352.66|10352.66|10352.66|10352.66|10352.66|10352.66|10352.66|10352.66|0
1644506610000|2022-02-10 15:23:30|10353.6|10353.6|10353.6|10353.6|10353.6|10353.6|10353.6|10353.6|0
1644506620000|2022-02-10 15:23:40|10353|10353|10353|10353|10353|10353|10353|10353|0
1644506630000|2022-02-10 15:23:50|10351.39|10351.39|10351.39|10351.39|10351.39|10351.39|10351.39|10351.39|0
1644506640000|2022-02-10 15:24:00|10350.92|10350.92|10351.9|10351.9|10351.9|10351.9|10350.45|10350.45|0
1644506650000|2022-02-10 15:24:10|10350.3|10350.3|10350.3|10350.3|10350.3|10350.3|10350.3|10350.3|0
1644506670000|2022-02-10 15:24:30|10348.89|10348.89|10348.89|10348.89|10348.89|10348.89|10348.89|10348.89|0
1644506710000|2022-02-10 15:25:10|10348.42|10348.42|10348.42|10348.42|10348.42|10348.42|10348.42|10348.42|0
1644506740000|2022-02-10 15:25:40|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|10348.13|0
1644506820000|2022-02-10 15:27:00|10347.03|10347.03|10347.03|10347.03|10347.03|10347.03|10347.03|10347.03|0
1644506830000|2022-02-10 15:27:10|10345.42|10345.42|10345.42|10345.42|10345.42|10345.42|10345.42|10345.42|0
1644506840000|2022-02-10 15:27:20|10344.95|10344.95|10344.23|10344.23|10344.95|10344.95|10344.23|10344.23|0
1644506880000|2022-02-10 15:28:00|10342.62|10342.62|10342.62|10342.62|10342.62|10342.62|10342.62|10342.62|0
1644506890000|2022-02-10 15:28:10|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|0
1644506900000|2022-02-10 15:28:20|10342.75|10342.75|10342.75|10342.75|10342.75|10342.75|10342.75|10342.75|0
1644506960000|2022-02-10 15:29:20|10342.28|10342.28|10342.28|10342.28|10342.28|10342.28|10342.28|10342.28|0
1644506980000|2022-02-10 15:29:40|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|0
1644507000000|2022-02-10 15:30:00|10344.31|10344.31|10344.31|10344.31|10344.31|10344.31|10344.31|10344.31|0
1644507010000|2022-02-10 15:30:10|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|0
1644507020000|2022-02-10 15:30:20|10343.8|10343.8|10343.8|10343.8|10343.8|10343.8|10343.8|10343.8|0
1644507030000|2022-02-10 15:30:30|10340.42|10340.42|10342.03|10342.03|10342.03|10342.03|10340.42|10340.42|0
1644507040000|2022-02-10 15:30:40|10341.71|10341.71|10341.42|10341.42|10341.71|10341.71|10341.42|10341.42|0
1644507060000|2022-02-10 15:31:00|10342.14|10342.14|10344.48|10344.48|10344.48|10344.48|10342.14|10342.14|0
1644507070000|2022-02-10 15:31:10|10346.09|10346.09|10348.34|10348.34|10348.34|10348.34|10346.09|10346.09|0
1644507080000|2022-02-10 15:31:20|10349.28|10349.28|10349.28|10349.28|10349.28|10349.28|10349.28|10349.28|0
1644507090000|2022-02-10 15:31:30|10349.75|10349.75|10354.64|10354.64|10354.64|10354.64|10349.75|10349.75|0
1644507100000|2022-02-10 15:31:40|10355.76|10355.76|10356.86|10356.86|10356.86|10356.86|10355.76|10355.76|0
1644507110000|2022-02-10 15:31:50|10357.59|10357.59|10357.59|10357.59|10357.59|10357.59|10357.59|10357.59|0
1644507120000|2022-02-10 15:32:00|10358.68|10358.68|10361.16|10361.16|10361.16|10361.16|10358.68|10358.68|0
1644507210000|2022-02-10 15:33:30|10360.69|10360.69|10359.59|10359.59|10360.69|10360.69|10359.59|10359.59|0
1644507220000|2022-02-10 15:33:40|10359.12|10359.12|10359.12|10359.12|10359.12|10359.12|10359.12|10359.12|0
1644507230000|2022-02-10 15:33:50|10358.52|10358.52|10358.52|10358.52|10358.52|10358.52|10358.52|10358.52|0
1644507250000|2022-02-10 15:34:10|10361.74|10361.74|10363.06|10363.06|10363.06|10363.06|10361.74|10361.74|0
1644507260000|2022-02-10 15:34:20|10364.67|10364.67|10366.74|10366.74|10366.74|10366.74|10364.67|10364.67|0
1644507310000|2022-02-10 15:35:10|10367.33|10367.33|10367.33|10367.33|10367.33|10367.33|10367.33|10367.33|0
1644507320000|2022-02-10 15:35:20|10368.26|10368.26|10368.26|10368.26|10368.26|10368.26|10368.26|10368.26|0
1644507340000|2022-02-10 15:35:40|10369.87|10369.87|10369.87|10369.87|10369.87|10369.87|10369.87|10369.87|0
1644507420000|2022-02-10 15:37:00|10371.48|10371.48|10373.09|10373.09|10373.09|10373.09|10371.48|10371.48|0
1644507430000|2022-02-10 15:37:10|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|10374.7|0
1644507460000|2022-02-10 15:37:40|10375.79|10375.79|10375.79|10375.79|10375.79|10375.79|10375.79|10375.79|0
1644507480000|2022-02-10 15:38:00|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|0
1644507520000|2022-02-10 15:38:40|10377.36|10377.36|10378.99|10378.99|10381.65|10381.65|10377.36|10377.36|0
1644507530000|2022-02-10 15:38:50|10378.52|10378.52|10378.52|10378.52|10378.52|10378.52|10378.52|10378.52|0
1644507540000|2022-02-10 15:39:00|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|0
1644507550000|2022-02-10 15:39:10|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|0
1644507560000|2022-02-10 15:39:20|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|0
1644507580000|2022-02-10 15:39:40|10382.24|10382.24|10382.24|10382.24|10382.24|10382.24|10382.24|10382.24|0
1644507610000|2022-02-10 15:40:10|10383.33|10383.33|10384.29|10384.29|10384.29|10384.29|10383.33|10383.33|0
1644507620000|2022-02-10 15:40:20|10385.02|10385.02|10385.75|10385.75|10385.75|10385.75|10385.02|10385.02|0
1644507630000|2022-02-10 15:40:30|10387.36|10387.36|10387.36|10387.36|10387.36|10387.36|10387.36|10387.36|0
1644507650000|2022-02-10 15:40:50|10388.81|10388.81|10388.81|10388.81|10388.81|10388.81|10388.81|10388.81|0
1644507670000|2022-02-10 15:41:10|10389.91|10389.91|10390.28|10390.28|10390.28|10390.28|10389.18|10389.18|0
1644507690000|2022-02-10 15:41:30|10390.75|10390.75|10390.75|10390.75|10390.75|10390.75|10390.75|10390.75|0
1644507700000|2022-02-10 15:41:40|10391.47|10391.47|10391.47|10391.47|10391.47|10391.47|10391.47|10391.47|0
1644507710000|2022-02-10 15:41:50|10394.69|10394.69|10395.78|10395.78|10395.78|10395.78|10394.69|10394.69|0
1644507720000|2022-02-10 15:42:00|10395.2|10395.2|10396.14|10396.14|10396.14|10396.14|10395.2|10395.2|0
1644507730000|2022-02-10 15:42:10|10397.01|10397.01|10397.3|10397.3|10397.3|10397.3|10397.01|10397.01|0
1644507760000|2022-02-10 15:42:40|10396.21|10396.21|10397.3|10397.3|10397.3|10397.3|10396.21|10396.21|0
1644507770000|2022-02-10 15:42:50|10396.58|10396.58|10396.58|10396.58|10396.58|10396.58|10396.58|10396.58|0
1644507800000|2022-02-10 15:43:20|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|0
1644507820000|2022-02-10 15:43:40|10394.97|10394.97|10390.01|10390.01|10394.97|10394.97|10390.01|10390.01|0
1644507860000|2022-02-10 15:44:20|10389.28|10389.28|10385.75|10385.75|10389.28|10389.28|10385.75|10385.75|0
1644507890000|2022-02-10 15:44:50|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|10386.04|0
1644507900000|2022-02-10 15:45:00|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|0
1644507910000|2022-02-10 15:45:10|10383.02|10383.02|10383.02|10383.02|10383.02|10383.02|10383.02|10383.02|0
1644507920000|2022-02-10 15:45:20|10380.83|10380.83|10380.83|10380.83|10380.83|10380.83|10380.83|10380.83|0
1644507960000|2022-02-10 15:46:00|10381.56|10381.56|10383.17|10383.17|10383.17|10383.17|10381.56|10381.56|0
1644508050000|2022-02-10 15:47:30|10383.9|10383.9|10383.9|10383.9|10383.9|10383.9|10383.9|10383.9|0
1644508080000|2022-02-10 15:48:00|10382.44|10382.44|10382.44|10382.44|10382.44|10382.44|10382.44|10382.44|0
1644508130000|2022-02-10 15:48:50|10379.23|10379.23|10379.23|10379.23|10379.23|10379.23|10379.23|10379.23|0
1644508180000|2022-02-10 15:49:40|10380.16|10380.16|10384.14|10384.14|10384.14|10384.14|10380.16|10380.16|0
1644508200000|2022-02-10 15:50:00|10384.43|10384.43|10384.43|10384.43|10384.43|10384.43|10384.43|10384.43|0
1644508220000|2022-02-10 15:50:20|10382.82|10382.82|10382.82|10382.82|10382.82|10382.82|10382.82|10382.82|0
1644508230000|2022-02-10 15:50:30|10382.24|10382.24|10382.24|10382.24|10382.24|10382.24|10382.24|10382.24|0
1644508240000|2022-02-10 15:50:40|10381.77|10381.77|10380.16|10380.16|10381.77|10381.77|10380.16|10380.16|0
1644508270000|2022-02-10 15:51:10|10379.44|10379.44|10378.71|10378.71|10379.44|10379.44|10378.71|10378.71|0
1644508280000|2022-02-10 15:51:20|10379.44|10379.44|10379.44|10379.44|10379.44|10379.44|10379.44|10379.44|0
1644508290000|2022-02-10 15:51:30|10378.5|10378.5|10378.5|10378.5|10378.5|10378.5|10378.5|10378.5|0
1644508300000|2022-02-10 15:51:40|10377.77|10377.77|10377.77|10377.77|10377.77|10377.77|10377.77|10377.77|0
1644508370000|2022-02-10 15:52:50|10376.16|10376.16|10376.16|10376.16|10376.16|10376.16|10376.16|10376.16|0
1644508410000|2022-02-10 15:53:30|10375.07|10375.07|10375.07|10375.07|10375.07|10375.07|10375.07|10375.07|0
1644508440000|2022-02-10 15:54:00|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|0
1644508460000|2022-02-10 15:54:20|10371.85|10371.85|10371.38|10371.38|10371.85|10371.85|10371.38|10371.38|0
1644508470000|2022-02-10 15:54:30|10370.91|10370.91|10370.91|10370.91|10370.91|10370.91|10370.91|10370.91|0
1644508480000|2022-02-10 15:54:40|10371.2|10371.2|10371.2|10371.2|10371.2|10371.2|10371.2|10371.2|0
1644508490000|2022-02-10 15:54:50|10370.11|10370.11|10370.11|10370.11|10370.11|10370.11|10370.11|10370.11|0
1644508500000|2022-02-10 15:55:00|10368.5|10368.5|10368.5|10368.5|10368.5|10368.5|10368.5|10368.5|0
1644508510000|2022-02-10 15:55:10|10366.89|10366.89|10365.69|10365.69|10366.89|10366.89|10365.69|10365.69|0
1644508520000|2022-02-10 15:55:20|10364.96|10364.96|10364.96|10364.96|10364.96|10364.96|10364.96|10364.96|0
1644508560000|2022-02-10 15:56:00|10364.45|10364.45|10365.18|10365.18|10365.18|10365.18|10364.45|10364.45|0
1644508660000|2022-02-10 15:57:40|10364.71|10364.71|10364.71|10364.71|10364.71|10364.71|10364.71|10364.71|0
1644508730000|2022-02-10 15:58:50|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|0
1644508750000|2022-02-10 15:59:10|10363.14|10363.14|10363.14|10363.14|10363.14|10363.14|10363.14|10363.14|0
1644508760000|2022-02-10 15:59:20|10363.87|10363.87|10360.19|10360.19|10363.87|10363.87|10360.19|10360.19|0
1644508770000|2022-02-10 15:59:30|10359.9|10359.9|10359.9|10359.9|10359.9|10359.9|10359.9|10359.9|0
1644508780000|2022-02-10 15:59:40|10357.64|10357.64|10357.64|10357.64|10357.64|10357.64|10357.64|10357.64|0
1644508810000|2022-02-10 16:00:10|10357.17|10357.17|10358.75|10358.75|10358.75|10358.75|10356.08|10356.08|0
1644508820000|2022-02-10 16:00:20|10358.1|10358.1|10357.33|10357.33|10358.43|10358.43|10357.33|10357.33|0
1644508830000|2022-02-10 16:00:30|10354.11|10354.11|10353.17|10353.17|10354.11|10354.11|10353.17|10353.17|0
1644508840000|2022-02-10 16:00:40|10354.78|10354.78|10354.78|10354.78|10354.78|10354.78|10354.78|10354.78|0
1644508860000|2022-02-10 16:01:00|10353.17|10353.17|10353.17|10353.17|10353.17|10353.17|10353.17|10353.17|0
1644508910000|2022-02-10 16:01:50|10353.64|10353.64|10353.64|10353.64|10353.64|10353.64|10353.64|10353.64|0
1644508960000|2022-02-10 16:02:40|10357.33|10357.33|10357.33|10357.33|10357.33|10357.33|10357.33|10357.33|0
1644508970000|2022-02-10 16:02:50|10358.06|10358.06|10359|10359|10359|10359|10358.06|10358.06|0
1644508990000|2022-02-10 16:03:10|10358.53|10358.53|10356.92|10356.92|10358.53|10358.53|10356.92|10356.92|0
1644509000000|2022-02-10 16:03:20|10359.17|10359.17|10359.17|10359.17|10359.17|10359.17|10359.17|10359.17|0
1644509050000|2022-02-10 16:04:10|10359.64|10359.64|10361.31|10361.31|10361.31|10361.31|10359.64|10359.64|0
1644509070000|2022-02-10 16:04:30|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|0
1644509100000|2022-02-10 16:05:00|10361.31|10361.31|10361.31|10361.31|10361.31|10361.31|10361.31|10361.31|0
1644509110000|2022-02-10 16:05:10|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|0
1644509120000|2022-02-10 16:05:20|10360.55|10360.55|10360.55|10360.55|10360.55|10360.55|10360.55|10360.55|0
1644509150000|2022-02-10 16:05:50|10361.13|10361.13|10361.13|10361.13|10361.13|10361.13|10361.13|10361.13|0
1644509170000|2022-02-10 16:06:10|10361.6|10361.6|10366.02|10366.02|10366.02|10366.02|10361.6|10361.6|0
1644509180000|2022-02-10 16:06:20|10366.49|10366.49|10366.49|10366.49|10366.49|10366.49|10366.49|10366.49|0
1644509190000|2022-02-10 16:06:30|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|0
1644509260000|2022-02-10 16:07:40|10366.09|10366.09|10366.09|10366.09|10366.09|10366.09|10366.09|10366.09|0
1644509270000|2022-02-10 16:07:50|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|10367.21|0
1644509300000|2022-02-10 16:08:20|10368.31|10368.31|10368.2|10368.2|10368.78|10368.78|10368.2|10368.2|0
1644509360000|2022-02-10 16:09:20|10368.92|10368.92|10367.32|10367.32|10368.92|10368.92|10367.32|10367.32|0
1644509420000|2022-02-10 16:10:20|10366.59|10366.59|10366.59|10366.59|10366.59|10366.59|10366.59|10366.59|0
1644509460000|2022-02-10 16:11:00|10366.88|10366.88|10366.88|10366.88|10366.88|10366.88|10366.88|10366.88|0
1644509470000|2022-02-10 16:11:10|10365.75|10365.75|10365.75|10365.75|10365.75|10365.75|10365.75|10365.75|0
1644509480000|2022-02-10 16:11:20|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|0
1644509520000|2022-02-10 16:12:00|10364.01|10364.01|10362.4|10362.4|10364.01|10364.01|10361.82|10361.82|0
1644509530000|2022-02-10 16:12:10|10361.93|10361.93|10361.46|10361.46|10361.93|10361.93|10361.46|10361.46|0
1644509540000|2022-02-10 16:12:20|10363.07|10363.07|10361.97|10361.97|10363.07|10363.07|10361.97|10361.97|0
1644509580000|2022-02-10 16:13:00|10361.5|10361.5|10361.5|10361.5|10361.5|10361.5|10361.5|10361.5|0
1644509600000|2022-02-10 16:13:20|10362.1|10362.1|10362.7|10362.7|10362.7|10362.7|10362.1|10362.1|0
1644509610000|2022-02-10 16:13:30|10363.17|10363.17|10363.17|10363.17|10363.17|10363.17|10363.17|10363.17|0
1644509660000|2022-02-10 16:14:20|10361.56|10361.56|10358.06|10358.06|10361.56|10361.56|10358.06|10358.06|0
1644509670000|2022-02-10 16:14:30|10357.33|10357.33|10357.93|10357.93|10357.93|10357.93|10357.33|10357.33|0
1644509730000|2022-02-10 16:15:30|10358.65|10358.65|10358.65|10358.65|10358.65|10358.65|10358.65|10358.65|0
1644509750000|2022-02-10 16:15:50|10359.62|10359.62|10358.52|10358.52|10359.62|10359.62|10358.52|10358.52|0
1644509760000|2022-02-10 16:16:00|10358.23|10358.23|10359.84|10359.84|10359.84|10359.84|10358.23|10358.23|0
1644509770000|2022-02-10 16:16:10|10359.55|10359.55|10358.95|10358.95|10359.55|10359.55|10358.95|10358.95|0
1644509790000|2022-02-10 16:16:30|10358.35|10358.35|10358.35|10358.35|10358.35|10358.35|10358.35|10358.35|0
1644509800000|2022-02-10 16:16:40|10358.95|10358.95|10358.95|10358.95|10358.95|10358.95|10358.95|10358.95|0
1644509810000|2022-02-10 16:16:50|10357.79|10357.79|10357.5|10357.5|10357.79|10357.79|10357.5|10357.5|0
1644509830000|2022-02-10 16:17:10|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|0
1644509840000|2022-02-10 16:17:20|10357.13|10357.13|10358.74|10358.74|10358.74|10358.74|10357.13|10357.13|0
1644509850000|2022-02-10 16:17:30|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|10358.01|0
1644509860000|2022-02-10 16:17:40|10356.27|10356.27|10355.98|10355.98|10356.27|10356.27|10355.98|10355.98|0
1644509870000|2022-02-10 16:17:50|10355.69|10355.69|10356.27|10356.27|10356.27|10356.27|10355.69|10355.69|0
1644509910000|2022-02-10 16:18:30|10355.33|10355.33|10354.6|10354.6|10355.33|10355.33|10354.6|10354.6|0
1644509930000|2022-02-10 16:18:50|10353|10353|10353|10353|10353|10353|10353|10353|0
1644509970000|2022-02-10 16:19:30|10354.6|10354.6|10355.54|10355.54|10355.54|10355.54|10354.6|10354.6|0
1644509980000|2022-02-10 16:19:40|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|10355.25|0
1644509990000|2022-02-10 16:19:50|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|0
1644510000000|2022-02-10 16:20:00|10355.73|10355.73|10356.83|10356.83|10356.83|10356.83|10355.73|10355.73|0
1644510010000|2022-02-10 16:20:10|10357.96|10357.96|10357.96|10357.96|10357.96|10357.96|10357.96|10357.96|0
1644510020000|2022-02-10 16:20:20|10357.49|10357.49|10356.39|10356.39|10357.49|10357.49|10356.39|10356.39|0
1644510030000|2022-02-10 16:20:30|10354.78|10354.78|10355.38|10355.38|10355.38|10355.38|10354.78|10354.78|0
1644510040000|2022-02-10 16:20:40|10355.09|10355.09|10355.09|10355.09|10355.09|10355.09|10355.09|10355.09|0
1644510050000|2022-02-10 16:20:50|10354.8|10354.8|10354.8|10354.8|10354.8|10354.8|10354.8|10354.8|0
1644510060000|2022-02-10 16:21:00|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|10355.27|0
1644510110000|2022-02-10 16:21:50|10356.14|10356.14|10356.14|10356.14|10356.14|10356.14|10356.14|10356.14|0
1644510140000|2022-02-10 16:22:20|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|10355.67|0
1644510150000|2022-02-10 16:22:30|10355.2|10355.2|10355.2|10355.2|10355.2|10355.2|10355.2|10355.2|0
1644510210000|2022-02-10 16:23:30|10352.95|10352.95|10352.95|10352.95|10352.95|10352.95|10352.95|10352.95|0
1644510220000|2022-02-10 16:23:40|10352.22|10352.22|10351.13|10351.13|10352.22|10352.22|10351.13|10351.13|0
1644510240000|2022-02-10 16:24:00|10350.03|10350.03|10350.03|10350.03|10350.03|10350.03|10350.03|10350.03|0
1644510260000|2022-02-10 16:24:20|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|0
1644510270000|2022-02-10 16:24:30|10352.08|10352.08|10352.55|10352.55|10352.55|10352.55|10352.08|10352.08|0
1644510300000|2022-02-10 16:25:00|10352.08|10352.08|10351.93|10351.93|10352.08|10352.08|10351.21|10351.21|0
1644510310000|2022-02-10 16:25:10|10351.46|10351.46|10353.07|10353.07|10353.07|10353.07|10351.46|10351.46|0
1644510330000|2022-02-10 16:25:30|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|0
1644510350000|2022-02-10 16:25:50|10355.63|10355.63|10355.63|10355.63|10355.63|10355.63|10355.63|10355.63|0
1644510360000|2022-02-10 16:26:00|10356.1|10356.1|10356.1|10356.1|10356.1|10356.1|10356.1|10356.1|0
1644510380000|2022-02-10 16:26:20|10358.35|10358.35|10358.35|10358.35|10358.35|10358.35|10358.35|10358.35|0
1644510400000|2022-02-10 16:26:40|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|0
1644510410000|2022-02-10 16:26:50|10356.27|10356.27|10355.8|10355.8|10356.27|10356.27|10355.8|10355.8|0
1644510460000|2022-02-10 16:27:40|10355.33|10355.33|10354.23|10354.23|10355.33|10355.33|10354.23|10354.23|0
1644510470000|2022-02-10 16:27:50|10353.94|10353.94|10353.65|10353.65|10353.94|10353.94|10353.65|10353.65|0
1644510480000|2022-02-10 16:28:00|10352.92|10352.92|10352.2|10352.2|10352.92|10352.92|10352.2|10352.2|0
1644510500000|2022-02-10 16:28:20|10351.73|10351.73|10350.12|10350.12|10351.73|10351.73|10350.12|10350.12|0
1644510510000|2022-02-10 16:28:30|10349.54|10349.54|10349.54|10349.54|10349.54|10349.54|10349.54|10349.54|0
1644510520000|2022-02-10 16:28:40|10348.34|10348.34|10348.34|10348.34|10348.34|10348.34|10348.34|10348.34|0
1644510540000|2022-02-10 16:29:00|10348.05|10348.05|10347.15|10347.15|10348.05|10348.05|10347.15|10347.15|0
1644510550000|2022-02-10 16:29:10|10347.44|10347.44|10348.89|10348.89|10348.89|10348.89|10347.44|10347.44|0
1644510570000|2022-02-10 16:29:30|10350.5|10350.5|10350.54|10350.54|10351.64|10351.64|10350.03|10350.03|0
1644510580000|2022-02-10 16:29:40|10351.67|10351.67|10350.43|10350.43|10351.67|10351.67|10350.43|10350.43|0
1644510590000|2022-02-10 16:29:50|10349.96|10349.96|10350.97|10350.97|10352.58|10352.58|10349.96|10349.96|0
1644567300000|2022-02-11 08:15:00|10191.91|10191.91|10191.29|10191.29|10192.49|10192.49|10190.46|10190.46|0
1644567330000|2022-02-11 08:15:30|10190.56|10190.56|10189.11|10189.11|10190.56|10190.56|10189.11|10189.11|0
1644567360000|2022-02-11 08:16:00|10187.65|10187.65|10182.56|10182.56|10187.65|10187.65|10182.56|10182.56|0
1644567380000|2022-02-11 08:16:20|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|10185.17|0
1644567390000|2022-02-11 08:16:30|10183.56|10183.56|10178.09|10178.09|10183.56|10183.56|10178.09|10178.09|0
1644567400000|2022-02-11 08:16:40|10176.89|10176.89|10175.01|10175.01|10176.89|10176.89|10175.01|10175.01|0
1644567410000|2022-02-11 08:16:50|10171.37|10171.37|10165.96|10165.96|10171.37|10171.37|10165.96|10165.96|0
1644567420000|2022-02-11 08:17:00|10164.22|10164.22|10173.16|10173.16|10173.16|10173.16|10163.75|10163.75|0
1644567430000|2022-02-11 08:17:10|10173.45|10173.45|10175.25|10175.25|10175.25|10175.25|10173.45|10173.45|0
1644567440000|2022-02-11 08:17:20|10179.62|10179.62|10181.07|10181.07|10181.07|10181.07|10179.62|10179.62|0
1644567450000|2022-02-11 08:17:30|10183.98|10183.98|10188.35|10188.35|10188.35|10188.35|10183.26|10183.26|0
1644567470000|2022-02-11 08:17:50|10183.98|10183.98|10184.71|10184.71|10184.71|10184.71|10183.98|10183.98|0
1644567480000|2022-02-11 08:18:00|10183.26|10183.26|10182.53|10182.53|10183.26|10183.26|10182.53|10182.53|0
1644567500000|2022-02-11 08:18:20|10181.8|10181.8|10182.68|10182.68|10183.26|10183.26|10181.8|10181.8|0
1644567510000|2022-02-11 08:18:30|10179.46|10179.46|10179.46|10179.46|10179.46|10179.46|10179.46|10179.46|0
1644567520000|2022-02-11 08:18:40|10178.73|10178.73|10179.46|10179.46|10179.46|10179.46|10178.73|10178.73|0
1644567550000|2022-02-11 08:19:10|10176.24|10176.24|10176.24|10176.24|10176.24|10176.24|10176.24|10176.24|0
1644567570000|2022-02-11 08:19:30|10168.2|10168.2|10166.99|10166.99|10168.2|10168.2|10165.38|10165.38|0
1644567580000|2022-02-11 08:19:40|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|10167.46|0
1644567600000|2022-02-11 08:20:00|10167.17|10167.17|10162.79|10162.79|10167.17|10167.17|10162.79|10162.79|0
1644567610000|2022-02-11 08:20:10|10163.52|10163.52|10165.13|10165.13|10165.13|10165.13|10163.52|10163.52|0
1644567640000|2022-02-11 08:20:40|10166.74|10166.74|10166.74|10166.74|10166.74|10166.74|10166.74|10166.74|0
1644567660000|2022-02-11 08:21:00|10165.64|10165.64|10166.74|10166.74|10166.74|10166.74|10165.64|10165.64|0
1644567680000|2022-02-11 08:21:20|10163.52|10163.52|10163.52|10163.52|10163.52|10163.52|10163.52|10163.52|0
1644567690000|2022-02-11 08:21:30|10164.61|10164.61|10165.71|10165.71|10165.71|10165.71|10164.61|10164.61|0
1644567750000|2022-02-11 08:22:30|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|0
1644567790000|2022-02-11 08:23:10|10165.34|10165.34|10165.34|10165.34|10165.34|10165.34|10165.34|10165.34|0
1644567800000|2022-02-11 08:23:20|10167.52|10167.52|10168.25|10168.25|10168.98|10168.98|10167.52|10167.52|0
1644567820000|2022-02-11 08:23:40|10171.16|10171.16|10172.32|10172.32|10173.19|10173.19|10171.16|10171.16|0
1644567830000|2022-02-11 08:23:50|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|10177.15|0
1644567840000|2022-02-11 08:24:00|10178.76|10178.76|10182.04|10182.04|10182.04|10182.04|10178.76|10178.76|0
1644567870000|2022-02-11 08:24:30|10183.78|10183.78|10185.66|10185.66|10185.66|10185.66|10183.78|10183.78|0
1644567880000|2022-02-11 08:24:40|10190.75|10190.75|10190.75|10190.75|10190.75|10190.75|10190.75|10190.75|0
1644567890000|2022-02-11 08:24:50|10189.3|10189.3|10190.75|10190.75|10190.75|10190.75|10189.3|10189.3|0
1644567900000|2022-02-11 08:25:00|10191.48|10191.48|10190.75|10190.75|10191.48|10191.48|10190.03|10190.03|0
1644567930000|2022-02-11 08:25:30|10192.95|10192.95|10192.95|10192.95|10192.95|10192.95|10192.95|10192.95|0
1644567970000|2022-02-11 08:26:10|10193.67|10193.67|10193.67|10193.67|10193.67|10193.67|10193.67|10193.67|0
1644567980000|2022-02-11 08:26:20|10192.51|10192.51|10192.51|10192.51|10192.51|10192.51|10192.51|10192.51|0
1644568000000|2022-02-11 08:26:40|10191.78|10191.78|10192.51|10192.51|10192.51|10192.51|10191.78|10191.78|0
1644568010000|2022-02-11 08:26:50|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|10194.12|0
1644568020000|2022-02-11 08:27:00|10195.73|10195.73|10195.73|10195.73|10195.73|10195.73|10195.73|10195.73|0
1644568030000|2022-02-11 08:27:10|10196.67|10196.67|10193.08|10193.08|10196.67|10196.67|10193.08|10193.08|0
1644568050000|2022-02-11 08:27:30|10191.47|10191.47|10190.53|10190.53|10191.47|10191.47|10190.53|10190.53|0
1644568060000|2022-02-11 08:27:40|10187.24|10187.24|10186.77|10186.77|10187.24|10187.24|10186.77|10186.77|0
1644568090000|2022-02-11 08:28:10|10188.18|10188.18|10188.91|10188.91|10189.28|10189.28|10188.18|10188.18|0
1644568100000|2022-02-11 08:28:20|10189.64|10189.64|10192.55|10192.55|10192.55|10192.55|10189.64|10189.64|0
1644568110000|2022-02-11 08:28:30|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|0
1644568120000|2022-02-11 08:28:40|10192.55|10192.55|10194|10194|10194|10194|10192.55|10192.55|0
1644568130000|2022-02-11 08:28:50|10193.53|10193.53|10190|10190|10193.53|10193.53|10190|10190|0
1644568140000|2022-02-11 08:29:00|10188.91|10188.91|10184.76|10184.76|10188.91|10188.91|10184.76|10184.76|0
1644568150000|2022-02-11 08:29:10|10183.3|10183.3|10184.03|10184.03|10184.03|10184.03|10183.3|10183.3|0
1644568190000|2022-02-11 08:29:50|10183.56|10183.56|10186.85|10186.85|10186.85|10186.85|10183.56|10183.56|0
1644568200000|2022-02-11 08:30:00|10187.57|10187.57|10186.97|10186.97|10187.57|10187.57|10185.78|10185.78|0
1644568210000|2022-02-11 08:30:10|10188.38|10188.38|10188.38|10188.38|10188.38|10188.38|10188.38|10188.38|0
1644568220000|2022-02-11 08:30:20|10186.93|10186.93|10190.3|10190.3|10191.75|10191.75|10186.93|10186.93|0
1644568260000|2022-02-11 08:31:00|10185.47|10185.47|10182.5|10182.5|10185.47|10185.47|10182.5|10182.5|0
1644568270000|2022-02-11 08:31:10|10180.89|10180.89|10180.89|10180.89|10180.89|10180.89|10180.89|10180.89|0
1644568290000|2022-02-11 08:31:30|10179.95|10179.95|10179.95|10179.95|10179.95|10179.95|10179.95|10179.95|0
1644568310000|2022-02-11 08:31:50|10181.41|10181.41|10181.41|10181.41|10181.41|10181.41|10181.41|10181.41|0
1644568320000|2022-02-11 08:32:00|10182.51|10182.51|10182.51|10182.51|10182.51|10182.51|10182.51|10182.51|0
1644568340000|2022-02-11 08:32:20|10179.29|10179.29|10179.29|10179.29|10179.29|10179.29|10179.29|10179.29|0
1644568370000|2022-02-11 08:32:50|10180.9|10180.9|10184.7|10184.7|10184.7|10184.7|10180.9|10180.9|0
1644568380000|2022-02-11 08:33:00|10186.1|10186.1|10187.56|10187.56|10187.56|10187.56|10186.1|10186.1|0
1644568390000|2022-02-11 08:33:10|10188.16|10188.16|10191.09|10191.09|10191.09|10191.09|10188.16|10188.16|0
1644568410000|2022-02-11 08:33:30|10190.77|10190.77|10190.77|10190.77|10190.77|10190.77|10190.77|10190.77|0
1644568430000|2022-02-11 08:33:50|10192.23|10192.23|10192.23|10192.23|10192.23|10192.23|10192.23|10192.23|0
1644568450000|2022-02-11 08:34:10|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|0
1644568460000|2022-02-11 08:34:20|10195.05|10195.05|10190.95|10190.95|10195.05|10195.05|10190.95|10190.95|0
1644568470000|2022-02-11 08:34:30|10187.66|10187.66|10187.66|10187.66|10187.66|10187.66|10187.66|10187.66|0
1644568490000|2022-02-11 08:34:50|10186.94|10186.94|10186.94|10186.94|10186.94|10186.94|10186.94|10186.94|0
1644568520000|2022-02-11 08:35:20|10186|10186|10185.27|10185.27|10186|10186|10185.27|10185.27|0
1644568550000|2022-02-11 08:35:50|10183.08|10183.08|10180.14|10180.14|10183.08|10183.08|10180.14|10180.14|0
1644568560000|2022-02-11 08:36:00|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|0
1644568590000|2022-02-11 08:36:30|10179.78|10179.78|10185.7|10185.7|10185.7|10185.7|10179.78|10179.78|0
1644568600000|2022-02-11 08:36:40|10186.42|10186.42|10186.42|10186.42|10186.42|10186.42|10186.42|10186.42|0
1644568610000|2022-02-11 08:36:50|10186.89|10186.89|10186.89|10186.89|10186.89|10186.89|10186.89|10186.89|0
1644568620000|2022-02-11 08:37:00|10185.01|10185.01|10185.01|10185.01|10185.01|10185.01|10185.01|10185.01|0
1644568640000|2022-02-11 08:37:20|10183.41|10183.41|10183.41|10183.41|10183.41|10183.41|10183.41|10183.41|0
1644568670000|2022-02-11 08:37:50|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|0
1644568680000|2022-02-11 08:38:00|10185.33|10185.33|10183.88|10183.88|10185.33|10185.33|10183.88|10183.88|0
1644568720000|2022-02-11 08:38:40|10179.37|10179.37|10179.37|10179.37|10179.37|10179.37|10179.37|10179.37|0
1644568750000|2022-02-11 08:39:10|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|0
1644568760000|2022-02-11 08:39:20|10176.35|10176.35|10176.35|10176.35|10176.35|10176.35|10176.35|10176.35|0
1644568770000|2022-02-11 08:39:30|10175.75|10175.75|10175.75|10175.75|10175.75|10175.75|10175.75|10175.75|0
1644568840000|2022-02-11 08:40:40|10176.85|10176.85|10176.85|10176.85|10176.85|10176.85|10176.85|10176.85|0
1644568850000|2022-02-11 08:40:50|10175.69|10175.69|10175.69|10175.69|10175.69|10175.69|10175.69|10175.69|0
1644568980000|2022-02-11 08:43:00|10180.51|10180.51|10182.83|10182.83|10182.83|10182.83|10180.51|10180.51|0
1644569020000|2022-02-11 08:43:40|10181.38|10181.38|10175.59|10175.59|10181.38|10181.38|10175.59|10175.59|0
1644569040000|2022-02-11 08:44:00|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|0
1644569050000|2022-02-11 08:44:10|10174.83|10174.83|10175.7|10175.7|10175.99|10175.99|10174.83|10174.83|0
1644569080000|2022-02-11 08:44:40|10172.48|10172.48|10172.48|10172.48|10172.48|10172.48|10172.48|10172.48|0
1644569110000|2022-02-11 08:45:10|10173.35|10173.35|10173.35|10173.35|10173.35|10173.35|10173.35|10173.35|0
1644569130000|2022-02-11 08:45:30|10174.22|10174.22|10174.95|10174.95|10174.95|10174.95|10174.22|10174.22|0
1644569140000|2022-02-11 08:45:40|10174.22|10174.22|10174.22|10174.22|10174.22|10174.22|10174.22|10174.22|0
1644569150000|2022-02-11 08:45:50|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|0
1644569160000|2022-02-11 08:46:00|10172.4|10172.4|10170.21|10170.21|10172.4|10172.4|10170.21|10170.21|0
1644569220000|2022-02-11 08:47:00|10171.82|10171.82|10171.82|10171.82|10171.82|10171.82|10171.82|10171.82|0
1644569270000|2022-02-11 08:47:50|10174.01|10174.01|10172.4|10172.4|10174.01|10174.01|10172.4|10172.4|0
1644569290000|2022-02-11 08:48:10|10167.3|10167.3|10165.41|10165.41|10167.3|10167.3|10165.41|10165.41|0
1644569300000|2022-02-11 08:48:20|10163.8|10163.8|10163.8|10163.8|10163.8|10163.8|10163.8|10163.8|0
1644569310000|2022-02-11 08:48:30|10163.07|10163.07|10167.01|10167.01|10167.01|10167.01|10163.07|10163.07|0
1644569340000|2022-02-11 08:49:00|10164.82|10164.82|10162.63|10162.63|10164.82|10164.82|10162.63|10162.63|0
1644569350000|2022-02-11 08:49:10|10160.45|10160.45|10160.45|10160.45|10160.45|10160.45|10160.45|10160.45|0
1644569360000|2022-02-11 08:49:20|10155.83|10155.83|10154.73|10154.73|10155.83|10155.83|10153.12|10153.12|0
1644569370000|2022-02-11 08:49:30|10154|10154|10152.91|10152.91|10154|10154|10152.91|10152.91|0
1644569400000|2022-02-11 08:50:00|10153.63|10153.63|10154.1|10154.1|10154.1|10154.1|10153.63|10153.63|0
1644569410000|2022-02-11 08:50:10|10155.71|10155.71|10155.71|10155.71|10155.71|10155.71|10155.71|10155.71|0
1644569430000|2022-02-11 08:50:30|10156.44|10156.44|10158.78|10158.78|10158.78|10158.78|10156.44|10156.44|0
1644569450000|2022-02-11 08:50:50|10161.99|10161.99|10163.12|10163.12|10163.12|10163.12|10161.99|10161.99|0
1644569460000|2022-02-11 08:51:00|10163.85|10163.85|10163.85|10163.85|10163.85|10163.85|10163.85|10163.85|0
1644569470000|2022-02-11 08:51:10|10164.97|10164.97|10164.97|10164.97|10164.97|10164.97|10164.97|10164.97|0
1644569540000|2022-02-11 08:52:20|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|0
1644569570000|2022-02-11 08:52:50|10168.29|10168.29|10168.29|10168.29|10168.29|10168.29|10168.29|10168.29|0
1644569590000|2022-02-11 08:53:10|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|0
1644569600000|2022-02-11 08:53:20|10169.01|10169.01|10168.54|10168.54|10169.01|10169.01|10168.54|10168.54|0
1644569610000|2022-02-11 08:53:30|10170.58|10170.58|10171.05|10171.05|10171.05|10171.05|10170.58|10170.58|0
1644569620000|2022-02-11 08:53:40|10169.44|10169.44|10169.44|10169.44|10169.44|10169.44|10169.44|10169.44|0
1644569640000|2022-02-11 08:54:00|10168.34|10168.34|10168.34|10168.34|10168.34|10168.34|10168.34|10168.34|0
1644569660000|2022-02-11 08:54:20|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|0
1644569670000|2022-02-11 08:54:30|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|10167.18|0
1644569690000|2022-02-11 08:54:50|10167.5|10167.5|10167.5|10167.5|10167.5|10167.5|10167.5|10167.5|0
1644569700000|2022-02-11 08:55:00|10169.38|10169.38|10169.38|10169.38|10169.38|10169.38|10169.38|10169.38|0
1644569710000|2022-02-11 08:55:10|10170.11|10170.11|10176.02|10176.02|10176.02|10176.02|10170.11|10170.11|0
1644569720000|2022-02-11 08:55:20|10177.63|10177.63|10179.3|10179.3|10179.3|10179.3|10177.63|10177.63|0
1644569760000|2022-02-11 08:56:00|10180.03|10180.03|10180.03|10180.03|10180.03|10180.03|10180.03|10180.03|0
1644569830000|2022-02-11 08:57:10|10176.81|10176.81|10176.81|10176.81|10176.81|10176.81|10176.81|10176.81|0
1644569840000|2022-02-11 08:57:20|10176.09|10176.09|10174.01|10174.01|10176.09|10176.09|10174.01|10174.01|0
1644569850000|2022-02-11 08:57:30|10173.72|10173.72|10173.72|10173.72|10173.72|10173.72|10173.72|10173.72|0
1644569930000|2022-02-11 08:58:50|10170.5|10170.5|10170.5|10170.5|10170.5|10170.5|10170.5|10170.5|0
1644569940000|2022-02-11 08:59:00|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|0
1644569950000|2022-02-11 08:59:10|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|0
1644569960000|2022-02-11 08:59:20|10169.77|10169.77|10170.5|10170.5|10170.5|10170.5|10169.77|10169.77|0
1644570010000|2022-02-11 09:00:10|10169.56|10169.56|10169.56|10169.56|10169.56|10169.56|10169.56|10169.56|0
1644570020000|2022-02-11 09:00:20|10167.96|10167.96|10167.96|10167.96|10167.96|10167.96|10167.96|10167.96|0
1644570080000|2022-02-11 09:01:20|10167.23|10167.23|10167.23|10167.23|10167.23|10167.23|10167.23|10167.23|0
1644570110000|2022-02-11 09:01:50|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|0
1644570120000|2022-02-11 09:02:00|10167.23|10167.23|10168.32|10168.32|10168.32|10168.32|10167.23|10167.23|0
1644570170000|2022-02-11 09:02:50|10167.6|10167.6|10169.2|10169.2|10169.2|10169.2|10167.6|10167.6|0
1644570190000|2022-02-11 09:03:10|10168.48|10168.48|10168.48|10168.48|10168.48|10168.48|10168.48|10168.48|0
1644570200000|2022-02-11 09:03:20|10169.64|10169.64|10169.64|10169.64|10169.64|10169.64|10169.64|10169.64|0
1644570220000|2022-02-11 09:03:40|10169.04|10169.04|10169.04|10169.04|10169.04|10169.04|10169.04|10169.04|0
1644570270000|2022-02-11 09:04:30|10172.25|10172.25|10172.72|10172.72|10172.72|10172.72|10172.25|10172.25|0
1644570300000|2022-02-11 09:05:00|10172|10172|10172|10172|10172|10172|10172|10172|0
1644570310000|2022-02-11 09:05:10|10169.8|10169.8|10169.8|10169.8|10169.8|10169.8|10169.8|10169.8|0
1644570320000|2022-02-11 09:05:20|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|10173.09|0
1644570330000|2022-02-11 09:05:30|10174.55|10174.55|10173.42|10173.42|10174.55|10174.55|10173.42|10173.42|0
1644570400000|2022-02-11 09:06:40|10173.13|10173.13|10173.13|10173.13|10173.13|10173.13|10173.13|10173.13|0
1644570480000|2022-02-11 09:08:00|10174.07|10174.07|10174.07|10174.07|10174.07|10174.07|10174.07|10174.07|0
1644570540000|2022-02-11 09:09:00|10170.85|10170.85|10169.98|10169.98|10170.85|10170.85|10169.98|10169.98|0
1644570550000|2022-02-11 09:09:10|10168.7|10168.7|10168.7|10168.7|10168.7|10168.7|10168.7|10168.7|0
1644570560000|2022-02-11 09:09:20|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|10167.6|0
1644570570000|2022-02-11 09:09:30|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|0
1644570580000|2022-02-11 09:09:40|10161.17|10161.17|10161.17|10161.17|10161.17|10161.17|10161.17|10161.17|0
1644570590000|2022-02-11 09:09:50|10162.78|10162.78|10162.78|10162.78|10162.78|10162.78|10162.78|10162.78|0
1644570600000|2022-02-11 09:10:00|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|0
1644570630000|2022-02-11 09:10:30|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|0
1644570640000|2022-02-11 09:10:40|10162.85|10162.85|10162.85|10162.85|10162.85|10162.85|10162.85|10162.85|0
1644570650000|2022-02-11 09:10:50|10161.68|10161.68|10158.47|10158.47|10161.68|10161.68|10158.47|10158.47|0
1644570660000|2022-02-11 09:11:00|10158.15|10158.15|10158.15|10158.15|10158.15|10158.15|10158.15|10158.15|0
1644570690000|2022-02-11 09:11:30|10155.8|10155.8|10155.8|10155.8|10155.8|10155.8|10155.8|10155.8|0
1644570730000|2022-02-11 09:12:10|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|0
1644570760000|2022-02-11 09:12:40|10155.43|10155.43|10155.43|10155.43|10155.43|10155.43|10155.43|10155.43|0
1644570800000|2022-02-11 09:13:20|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|10156.53|0
1644570820000|2022-02-11 09:13:40|10158.14|10158.14|10158.14|10158.14|10158.14|10158.14|10158.14|10158.14|0
1644570840000|2022-02-11 09:14:00|10159.07|10159.07|10159.07|10159.07|10159.07|10159.07|10159.07|10159.07|0
1644570880000|2022-02-11 09:14:40|10160.01|10160.01|10158.41|10158.41|10160.01|10160.01|10158.41|10158.41|0
1644570910000|2022-02-11 09:15:10|10163.23|10163.23|10163.23|10163.23|10163.23|10163.23|10163.23|10163.23|0
1644570930000|2022-02-11 09:15:30|10167.66|10167.66|10167.66|10167.66|10167.66|10167.66|10167.66|10167.66|0
1644570940000|2022-02-11 09:15:40|10169.69|10169.69|10169.69|10169.69|10169.69|10169.69|10169.69|10169.69|0
1644570970000|2022-02-11 09:16:10|10173.33|10173.33|10172.23|10172.23|10173.33|10173.33|10172.23|10172.23|0
1644570980000|2022-02-11 09:16:20|10170.62|10170.62|10169.89|10169.89|10170.62|10170.62|10169.89|10169.89|0
1644571030000|2022-02-11 09:17:10|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|10168.8|0
1644571070000|2022-02-11 09:17:50|10172.02|10172.02|10175.36|10175.36|10175.36|10175.36|10172.02|10172.02|0
1644571080000|2022-02-11 09:18:00|10174.2|10174.2|10175.66|10175.66|10175.66|10175.66|10174.2|10174.2|0
1644571100000|2022-02-11 09:18:20|10175.98|10175.98|10175.98|10175.98|10175.98|10175.98|10175.98|10175.98|0
1644571150000|2022-02-11 09:19:10|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|0
1644571160000|2022-02-11 09:19:20|10177.74|10177.74|10177.74|10177.74|10177.74|10177.74|10177.74|10177.74|0
1644571170000|2022-02-11 09:19:30|10178.47|10178.47|10175.25|10175.25|10178.47|10178.47|10175.25|10175.25|0
1644571240000|2022-02-11 09:20:40|10173.64|10173.64|10173.64|10173.64|10173.64|10173.64|10173.64|10173.64|0
1644571270000|2022-02-11 09:21:10|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|10176.86|0
1644571280000|2022-02-11 09:21:20|10178.47|10178.47|10178.47|10178.47|10178.47|10178.47|10178.47|10178.47|0
1644571310000|2022-02-11 09:21:50|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|10178.18|0
1644571360000|2022-02-11 09:22:40|10176.57|10176.57|10176.1|10176.1|10176.57|10176.57|10176.1|10176.1|0
1644571380000|2022-02-11 09:23:00|10175.37|10175.37|10175.37|10175.37|10175.37|10175.37|10175.37|10175.37|0
1644571430000|2022-02-11 09:23:50|10173.77|10173.77|10173.77|10173.77|10173.77|10173.77|10173.77|10173.77|0
1644571470000|2022-02-11 09:24:30|10170.55|10170.55|10169.09|10169.09|10170.55|10170.55|10169.09|10169.09|0
1644571490000|2022-02-11 09:24:50|10168.37|10168.37|10168.37|10168.37|10168.37|10168.37|10168.37|10168.37|0
1644571580000|2022-02-11 09:26:20|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|0
1644571590000|2022-02-11 09:26:30|10166.91|10166.91|10167.64|10167.64|10167.64|10167.64|10166.91|10166.91|0
1644571610000|2022-02-11 09:26:50|10166.54|10166.54|10165.96|10165.96|10166.54|10166.54|10165.96|10165.96|0
1644571630000|2022-02-11 09:27:10|10166.69|10166.69|10167.42|10167.42|10167.42|10167.42|10166.69|10166.69|0
1644571640000|2022-02-11 09:27:20|10166.95|10166.95|10165.75|10165.75|10166.95|10166.95|10165.75|10165.75|0
1644571690000|2022-02-11 09:28:10|10166.48|10166.48|10166.48|10166.48|10166.48|10166.48|10166.48|10166.48|0
1644571700000|2022-02-11 09:28:20|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|0
1644571730000|2022-02-11 09:28:50|10166.33|10166.33|10165.39|10165.39|10166.8|10166.8|10165.39|10165.39|0
1644571740000|2022-02-11 09:29:00|10165.99|10165.99|10169.21|10169.21|10169.21|10169.21|10165.99|10165.99|0
1644571760000|2022-02-11 09:29:20|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|10170.67|0
1644571770000|2022-02-11 09:29:30|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|0
1644571780000|2022-02-11 09:29:40|10173.68|10173.68|10178.82|10178.82|10178.82|10178.82|10173.68|10173.68|0
1644571800000|2022-02-11 09:30:00|10180.28|10180.28|10180.28|10180.28|10180.28|10180.28|10180.28|10180.28|0
1644571810000|2022-02-11 09:30:10|10182.84|10182.84|10182.4|10182.4|10183.13|10183.13|10182.4|10182.4|0
1644571840000|2022-02-11 09:30:40|10180.83|10180.83|10176.01|10176.01|10180.83|10180.83|10176.01|10176.01|0
1644571890000|2022-02-11 09:31:30|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|0
1644571900000|2022-02-11 09:31:40|10175.85|10175.85|10175.85|10175.85|10175.85|10175.85|10175.85|10175.85|0
1644571930000|2022-02-11 09:32:10|10177.26|10177.26|10177.26|10177.26|10177.26|10177.26|10177.26|10177.26|0
1644571980000|2022-02-11 09:33:00|10175.44|10175.44|10176.53|10176.53|10176.53|10176.53|10174.71|10174.71|0
1644571990000|2022-02-11 09:33:10|10178.72|10178.72|10178.72|10178.72|10178.72|10178.72|10178.72|10178.72|0
1644572030000|2022-02-11 09:33:50|10177.79|10177.79|10179.71|10179.71|10179.71|10179.71|10177.79|10177.79|0
1644572060000|2022-02-11 09:34:20|10176.49|10176.49|10176.49|10176.49|10176.49|10176.49|10176.49|10176.49|0
1644572080000|2022-02-11 09:34:40|10173.2|10173.2|10173.2|10173.2|10173.2|10173.2|10173.2|10173.2|0
1644572100000|2022-02-11 09:35:00|10172.08|10172.08|10172.08|10172.08|10172.08|10172.08|10172.08|10172.08|0
1644572120000|2022-02-11 09:35:20|10172.37|10172.37|10172.37|10172.37|10172.37|10172.37|10172.37|10172.37|0
1644572160000|2022-02-11 09:36:00|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|10173.49|0
1644572170000|2022-02-11 09:36:10|10174.36|10174.36|10173.9|10173.9|10174.36|10174.36|10173.9|10173.9|0
1644572200000|2022-02-11 09:36:40|10174.19|10174.19|10174.19|10174.19|10174.19|10174.19|10174.19|10174.19|0
1644572210000|2022-02-11 09:36:50|10179.01|10179.01|10185.61|10185.61|10185.61|10185.61|10179.01|10179.01|0
1644572240000|2022-02-11 09:37:20|10184.88|10184.88|10184.88|10184.88|10184.88|10184.88|10184.88|10184.88|0
1644572250000|2022-02-11 09:37:30|10183.27|10183.27|10183.27|10183.27|10183.27|10183.27|10183.27|10183.27|0
1644572270000|2022-02-11 09:37:50|10184.88|10184.88|10184.88|10184.88|10184.88|10184.88|10184.88|10184.88|0
1644572290000|2022-02-11 09:38:10|10186.33|10186.33|10184.73|10184.73|10186.33|10186.33|10184.73|10184.73|0
1644572310000|2022-02-11 09:38:30|10187.05|10187.05|10187.34|10187.34|10188.21|10188.21|10187.05|10187.05|0
1644572330000|2022-02-11 09:38:50|10186.47|10186.47|10188.21|10188.21|10188.21|10188.21|10186.47|10186.47|0
1644572350000|2022-02-11 09:39:10|10187.63|10187.63|10188.83|10188.83|10188.83|10188.83|10187.63|10187.63|0
1644572400000|2022-02-11 09:40:00|10187.96|10187.96|10190.62|10190.62|10190.62|10190.62|10187.96|10187.96|0
1644572410000|2022-02-11 09:40:10|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|0
1644572420000|2022-02-11 09:40:20|10189.15|10189.15|10187.69|10187.69|10189.15|10189.15|10187.69|10187.69|0
1644572430000|2022-02-11 09:40:30|10185.5|10185.5|10185.5|10185.5|10185.5|10185.5|10185.5|10185.5|0
1644572440000|2022-02-11 09:40:40|10184.34|10184.34|10185.66|10185.66|10185.66|10185.66|10184.05|10184.05|0
1644572470000|2022-02-11 09:41:10|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|0
1644572480000|2022-02-11 09:41:20|10184.78|10184.78|10184.78|10184.78|10184.78|10184.78|10184.78|10184.78|0
1644572510000|2022-02-11 09:41:50|10186.97|10186.97|10186.97|10186.97|10186.97|10186.97|10186.97|10186.97|0
1644572520000|2022-02-11 09:42:00|10187.91|10187.91|10192.95|10192.95|10192.95|10192.95|10187.91|10187.91|0
1644572530000|2022-02-11 09:42:10|10191.75|10191.75|10191.75|10191.75|10191.75|10191.75|10191.75|10191.75|0
1644572590000|2022-02-11 09:43:10|10192.84|10192.84|10192.84|10192.84|10192.84|10192.84|10192.84|10192.84|0
1644572630000|2022-02-11 09:43:50|10194.3|10194.3|10194.3|10194.3|10194.3|10194.3|10194.3|10194.3|0
1644572680000|2022-02-11 09:44:40|10192.11|10192.11|10191.82|10191.82|10192.11|10192.11|10191.82|10191.82|0
1644572700000|2022-02-11 09:45:00|10195.03|10195.03|10195.03|10195.03|10195.03|10195.03|10195.03|10195.03|0
1644572710000|2022-02-11 09:45:10|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|0
1644572730000|2022-02-11 09:45:30|10193.47|10193.47|10193.47|10193.47|10193.47|10193.47|10193.47|10193.47|0
1644572740000|2022-02-11 09:45:40|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|0
1644572770000|2022-02-11 09:46:10|10192.37|10192.37|10192.37|10192.37|10192.37|10192.37|10192.37|10192.37|0
1644572810000|2022-02-11 09:46:50|10193.82|10193.82|10194.4|10194.4|10194.4|10194.4|10193.82|10193.82|0
1644572830000|2022-02-11 09:47:10|10195|10195|10195|10195|10195|10195|10195|10195|0
1644572840000|2022-02-11 09:47:20|10195.94|10195.94|10195.94|10195.94|10195.94|10195.94|10195.94|10195.94|0
1644572880000|2022-02-11 09:48:00|10196.23|10196.23|10196.23|10196.23|10196.23|10196.23|10196.23|10196.23|0
1644572890000|2022-02-11 09:48:10|10197.84|10197.84|10198.65|10198.65|10198.94|10198.94|10197.84|10197.84|0
1644572960000|2022-02-11 09:49:20|10197.92|10197.92|10197.92|10197.92|10197.92|10197.92|10197.92|10197.92|0
1644572980000|2022-02-11 09:49:40|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|10199.53|0
1644573030000|2022-02-11 09:50:30|10198.95|10198.95|10198.37|10198.37|10198.95|10198.95|10198.37|10198.37|0
1644573040000|2022-02-11 09:50:40|10196.18|10196.18|10195.08|10195.08|10196.18|10196.18|10195.08|10195.08|0
1644573050000|2022-02-11 09:50:50|10196.18|10196.18|10196.18|10196.18|10196.18|10196.18|10196.18|10196.18|0
1644573070000|2022-02-11 09:51:10|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|0
1644573080000|2022-02-11 09:51:20|10192.96|10192.96|10192.96|10192.96|10192.96|10192.96|10192.96|10192.96|0
1644573090000|2022-02-11 09:51:30|10192.23|10192.23|10191.5|10191.5|10192.23|10192.23|10191.5|10191.5|0
1644573120000|2022-02-11 09:52:00|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|0
1644573140000|2022-02-11 09:52:20|10192.98|10192.98|10192.98|10192.98|10192.98|10192.98|10192.98|10192.98|0
1644573170000|2022-02-11 09:52:50|10193.45|10193.45|10194.18|10194.18|10194.18|10194.18|10193.45|10193.45|0
1644573200000|2022-02-11 09:53:20|10192.57|10192.57|10192.57|10192.57|10192.57|10192.57|10192.57|10192.57|0
1644573230000|2022-02-11 09:53:50|10191.63|10191.63|10190.17|10190.17|10191.63|10191.63|10190.17|10190.17|0
1644573240000|2022-02-11 09:54:00|10191.78|10191.78|10192.51|10192.51|10192.51|10192.51|10191.78|10191.78|0
1644573260000|2022-02-11 09:54:20|10193.38|10193.38|10193.38|10193.38|10193.38|10193.38|10193.38|10193.38|0
1644573270000|2022-02-11 09:54:30|10194.32|10194.32|10194.32|10194.32|10194.32|10194.32|10194.32|10194.32|0
1644573300000|2022-02-11 09:55:00|10195.05|10195.05|10195.05|10195.05|10195.05|10195.05|10195.05|10195.05|0
1644573330000|2022-02-11 09:55:30|10195.99|10195.99|10192.61|10192.61|10195.99|10195.99|10192.61|10192.61|0
1644573350000|2022-02-11 09:55:50|10192.9|10192.9|10192.9|10192.9|10192.9|10192.9|10192.9|10192.9|0
1644573360000|2022-02-11 09:56:00|10194.06|10194.06|10191.87|10191.87|10194.06|10194.06|10191.87|10191.87|0
1644573380000|2022-02-11 09:56:20|10193.48|10193.48|10195.08|10195.08|10195.08|10195.08|10193.48|10193.48|0
1644573400000|2022-02-11 09:56:40|10193.99|10193.99|10193.99|10193.99|10193.99|10193.99|10193.99|10193.99|0
1644573410000|2022-02-11 09:56:50|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|0
1644573420000|2022-02-11 09:57:00|10195.7|10195.7|10195.7|10195.7|10195.7|10195.7|10195.7|10195.7|0
1644573430000|2022-02-11 09:57:10|10195.12|10195.12|10195.12|10195.12|10195.12|10195.12|10195.12|10195.12|0
1644573450000|2022-02-11 09:57:30|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|0
1644573470000|2022-02-11 09:57:50|10196.57|10196.57|10196.57|10196.57|10196.57|10196.57|10196.57|10196.57|0
1644573480000|2022-02-11 09:58:00|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|10195.84|0
1644573530000|2022-02-11 09:58:50|10193.65|10193.65|10193.65|10193.65|10193.65|10193.65|10193.65|10193.65|0
1644573540000|2022-02-11 09:59:00|10192.92|10192.92|10181.05|10181.05|10192.92|10192.92|10181.05|10181.05|0
1644573550000|2022-02-11 09:59:10|10178.86|10178.86|10176.78|10176.78|10178.86|10178.86|10176.78|10176.78|0
1644573600000|2022-02-11 10:00:00|10175.17|10175.17|10176.11|10176.11|10176.11|10176.11|10175.17|10175.17|0
1644573650000|2022-02-11 10:00:50|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|0
1644573670000|2022-02-11 10:01:10|10177.68|10177.68|10177.68|10177.68|10177.68|10177.68|10177.68|10177.68|0
1644573690000|2022-02-11 10:01:30|10178.77|10178.77|10179.87|10179.87|10179.87|10179.87|10178.77|10178.77|0
1644573700000|2022-02-11 10:01:40|10180.96|10180.96|10183.15|10183.15|10183.15|10183.15|10180.96|10180.96|0
1644573730000|2022-02-11 10:02:10|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|0
1644573870000|2022-02-11 10:04:30|10182.27|10182.27|10182.27|10182.27|10182.27|10182.27|10182.27|10182.27|0
1644573880000|2022-02-11 10:04:40|10183.88|10183.88|10184.61|10184.61|10184.61|10184.61|10183.88|10183.88|0
1644573970000|2022-02-11 10:06:10|10184.32|10184.32|10182.4|10182.4|10184.32|10184.32|10182.4|10182.4|0
1644574050000|2022-02-11 10:07:30|10183.81|10183.81|10184.53|10184.53|10184.53|10184.53|10183.81|10183.81|0
1644574090000|2022-02-11 10:08:10|10185.26|10185.26|10185.26|10185.26|10185.26|10185.26|10185.26|10185.26|0
1644574160000|2022-02-11 10:09:20|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|0
1644574170000|2022-02-11 10:09:30|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|0
1644574200000|2022-02-11 10:10:00|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|10187.01|0
1644574230000|2022-02-11 10:10:30|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|0
1644574270000|2022-02-11 10:11:10|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|10186.39|0
1644574280000|2022-02-11 10:11:20|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|10185.92|0
1644574310000|2022-02-11 10:11:50|10185.45|10185.45|10184.32|10184.32|10185.45|10185.45|10184.32|10184.32|0
1644574340000|2022-02-11 10:12:20|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|10184.79|0
1644574380000|2022-02-11 10:13:00|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|10185.89|0
1644574390000|2022-02-11 10:13:10|10184.79|10184.79|10185.26|10185.26|10185.26|10185.26|10184.79|10184.79|0
1644574420000|2022-02-11 10:13:40|10186.36|10186.36|10187.81|10187.81|10187.81|10187.81|10186.36|10186.36|0
1644574430000|2022-02-11 10:13:50|10188.41|10188.41|10189.87|10189.87|10189.87|10189.87|10188.41|10188.41|0
1644574510000|2022-02-11 10:15:10|10188.41|10188.41|10188.41|10188.41|10188.41|10188.41|10188.41|10188.41|0
1644574550000|2022-02-11 10:15:50|10188.88|10188.88|10191.43|10191.43|10191.43|10191.43|10188.88|10188.88|0
1644574630000|2022-02-11 10:17:10|10190.7|10190.7|10189.32|10189.32|10190.7|10190.7|10189.32|10189.32|0
1644574660000|2022-02-11 10:17:40|10189.03|10189.03|10188.45|10188.45|10190.05|10190.05|10188.45|10188.45|0
1644574770000|2022-02-11 10:19:30|10190.64|10190.64|10187.42|10187.42|10190.64|10190.64|10187.42|10187.42|0
1644574790000|2022-02-11 10:19:50|10187.89|10187.89|10187.89|10187.89|10187.89|10187.89|10187.89|10187.89|0
1644574800000|2022-02-11 10:20:00|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|0
1644574820000|2022-02-11 10:20:20|10189.41|10189.41|10190.82|10190.82|10190.82|10190.82|10189.41|10189.41|0
1644574830000|2022-02-11 10:20:30|10190.35|10190.35|10190.35|10190.35|10190.35|10190.35|10190.35|10190.35|0
1644574840000|2022-02-11 10:20:40|10191.96|10191.96|10191.96|10191.96|10191.96|10191.96|10191.96|10191.96|0
1644574850000|2022-02-11 10:20:50|10192.68|10192.68|10192.68|10192.68|10192.68|10192.68|10192.68|10192.68|0
1644574860000|2022-02-11 10:21:00|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|0
1644574920000|2022-02-11 10:22:00|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|0
1644574960000|2022-02-11 10:22:40|10189.51|10189.51|10189.51|10189.51|10189.51|10189.51|10189.51|10189.51|0
1644574970000|2022-02-11 10:22:50|10189.8|10189.8|10190.09|10190.09|10190.09|10190.09|10189.8|10189.8|0
1644574980000|2022-02-11 10:23:00|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|10191.7|0
1644575050000|2022-02-11 10:24:10|10192.8|10192.8|10192.8|10192.8|10192.8|10192.8|10192.8|10192.8|0
1644575060000|2022-02-11 10:24:20|10193.92|10193.92|10193.92|10193.92|10193.92|10193.92|10193.92|10193.92|0
1644575090000|2022-02-11 10:24:50|10195.02|10195.02|10195.02|10195.02|10195.02|10195.02|10195.02|10195.02|0
1644575140000|2022-02-11 10:25:40|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|10194.15|0
1644575200000|2022-02-11 10:26:40|10193.05|10193.05|10193.05|10193.05|10193.05|10193.05|10193.05|10193.05|0
1644575220000|2022-02-11 10:27:00|10193.34|10193.34|10193.34|10193.34|10193.34|10193.34|10193.34|10193.34|0
1644575240000|2022-02-11 10:27:20|10192.25|10192.25|10192.25|10192.25|10192.25|10192.25|10192.25|10192.25|0
1644575260000|2022-02-11 10:27:40|10191.15|10191.15|10191.15|10191.15|10191.15|10191.15|10191.15|10191.15|0
1644575320000|2022-02-11 10:28:40|10191.62|10191.62|10192.09|10192.09|10192.09|10192.09|10191.62|10191.62|0
1644575330000|2022-02-11 10:28:50|10191.15|10191.15|10191.15|10191.15|10191.15|10191.15|10191.15|10191.15|0
1644575370000|2022-02-11 10:29:30|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|10190.43|0
1644575400000|2022-02-11 10:30:00|10190.9|10190.9|10190.9|10190.9|10190.9|10190.9|10190.9|10190.9|0
1644575430000|2022-02-11 10:30:30|10191.48|10191.48|10193.87|10193.87|10193.87|10193.87|10191.48|10191.48|0
1644575490000|2022-02-11 10:31:30|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|0
1644575510000|2022-02-11 10:31:50|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|10194.24|0
1644575530000|2022-02-11 10:32:10|10195.33|10195.33|10195.33|10195.33|10195.33|10195.33|10195.33|10195.33|0
1644575580000|2022-02-11 10:33:00|10194.86|10194.86|10194.86|10194.86|10194.86|10194.86|10194.86|10194.86|0
1644575630000|2022-02-11 10:33:50|10194.28|10194.28|10194.28|10194.28|10194.28|10194.28|10194.28|10194.28|0
1644575640000|2022-02-11 10:34:00|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|10194.57|0
1644575710000|2022-02-11 10:35:10|10191.36|10191.36|10191.36|10191.36|10191.36|10191.36|10191.36|10191.36|0
1644575720000|2022-02-11 10:35:20|10192.97|10192.97|10192.97|10192.97|10192.97|10192.97|10192.97|10192.97|0
1644575810000|2022-02-11 10:36:50|10193.69|10193.69|10193.69|10193.69|10193.69|10193.69|10193.69|10193.69|0
1644575830000|2022-02-11 10:37:10|10194.79|10194.79|10194.79|10194.79|10194.79|10194.79|10194.79|10194.79|0
1644575860000|2022-02-11 10:37:40|10198|10198|10198|10198|10198|10198|10198|10198|0
1644575900000|2022-02-11 10:38:20|10198.94|10198.94|10202.72|10202.72|10202.72|10202.72|10198.94|10198.94|0
1644575910000|2022-02-11 10:38:30|10203.82|10203.82|10205.27|10205.27|10205.27|10205.27|10203.82|10203.82|0
1644575920000|2022-02-11 10:38:40|10205.56|10205.56|10205.56|10205.56|10205.56|10205.56|10205.56|10205.56|0
1644575930000|2022-02-11 10:38:50|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|10206.29|0
1644575940000|2022-02-11 10:39:00|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|10207.7|0
1644575960000|2022-02-11 10:39:20|10210.91|10210.91|10210.19|10210.19|10210.91|10210.91|10210.19|10210.19|0
1644575990000|2022-02-11 10:39:50|10211.28|10211.28|10211.28|10211.28|10211.28|10211.28|10211.28|10211.28|0
1644576000000|2022-02-11 10:40:00|10212.15|10212.15|10212.73|10212.73|10212.73|10212.73|10212.15|10212.15|0
1644576050000|2022-02-11 10:40:50|10212.26|10212.26|10212.26|10212.26|10212.26|10212.26|10212.26|10212.26|0
1644576090000|2022-02-11 10:41:30|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|0
1644576100000|2022-02-11 10:41:40|10212.7|10212.7|10212.7|10212.7|10212.7|10212.7|10212.7|10212.7|0
1644576120000|2022-02-11 10:42:00|10213.64|10213.64|10217.17|10217.17|10217.17|10217.17|10213.64|10213.64|0
1644576160000|2022-02-11 10:42:40|10219.36|10219.36|10219.36|10219.36|10219.36|10219.36|10219.36|10219.36|0
1644576180000|2022-02-11 10:43:00|10219.83|10219.83|10219.83|10219.83|10219.83|10219.83|10219.83|10219.83|0
1644576190000|2022-02-11 10:43:10|10219.23|10219.23|10219.23|10219.23|10219.23|10219.23|10219.23|10219.23|0
1644576200000|2022-02-11 10:43:20|10220.84|10220.84|10221.31|10221.31|10221.31|10221.31|10220.84|10220.84|0
1644576210000|2022-02-11 10:43:30|10221.78|10221.78|10219.08|10219.08|10221.78|10221.78|10219.08|10219.08|0
1644576290000|2022-02-11 10:44:50|10220.02|10220.02|10220.02|10220.02|10220.02|10220.02|10220.02|10220.02|0
1644576330000|2022-02-11 10:45:30|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|0
1644576380000|2022-02-11 10:46:20|10219.35|10219.35|10219.35|10219.35|10219.35|10219.35|10219.35|10219.35|0
1644576440000|2022-02-11 10:47:20|10217.47|10217.47|10217.47|10217.47|10217.47|10217.47|10217.47|10217.47|0
1644576500000|2022-02-11 10:48:20|10216.37|10216.37|10217.47|10217.47|10217.47|10217.47|10216.37|10216.37|0
1644576510000|2022-02-11 10:48:30|10216.89|10216.89|10216.31|10216.31|10216.89|10216.89|10216.31|10216.31|0
1644576540000|2022-02-11 10:49:00|10215.84|10215.84|10213.49|10213.49|10215.84|10215.84|10213.49|10213.49|0
1644576680000|2022-02-11 10:51:20|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|0
1644576750000|2022-02-11 10:52:30|10212.82|10212.82|10213.29|10213.29|10213.29|10213.29|10212.82|10212.82|0
1644576780000|2022-02-11 10:53:00|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|0
1644576890000|2022-02-11 10:54:50|10211.08|10211.08|10211.08|10211.08|10211.08|10211.08|10211.08|10211.08|0
1644576900000|2022-02-11 10:55:00|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|10211.68|0
1644576930000|2022-02-11 10:55:30|10217.45|10217.45|10218.83|10218.83|10218.83|10218.83|10217.45|10217.45|0
1644576960000|2022-02-11 10:56:00|10219.43|10219.43|10220.59|10220.59|10220.59|10220.59|10219.43|10219.43|0
1644577010000|2022-02-11 10:56:50|10221.32|10221.32|10221.32|10221.32|10221.32|10221.32|10221.32|10221.32|0
1644577030000|2022-02-11 10:57:10|10222.78|10222.78|10222.78|10222.78|10222.78|10222.78|10222.78|10222.78|0
1644577040000|2022-02-11 10:57:20|10223.5|10223.5|10223.5|10223.5|10223.5|10223.5|10223.5|10223.5|0
1644577060000|2022-02-11 10:57:40|10224.23|10224.23|10224.23|10224.23|10224.23|10224.23|10224.23|10224.23|0
1644577100000|2022-02-11 10:58:20|10222.04|10222.04|10222.04|10222.04|10222.04|10222.04|10222.04|10222.04|0
1644577110000|2022-02-11 10:58:30|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|0
1644577150000|2022-02-11 10:59:10|10222.67|10222.67|10222.67|10222.67|10222.67|10222.67|10222.67|10222.67|0
1644577180000|2022-02-11 10:59:40|10221.47|10221.47|10221.47|10221.47|10221.47|10221.47|10221.47|10221.47|0
1644577200000|2022-02-11 11:00:00|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|10220.01|0
1644577210000|2022-02-11 11:00:10|10218.56|10218.56|10218.56|10218.56|10218.56|10218.56|10218.56|10218.56|0
1644577270000|2022-02-11 11:01:10|10213.73|10213.73|10213.73|10213.73|10213.73|10213.73|10213.73|10213.73|0
1644577320000|2022-02-11 11:02:00|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|10211.54|0
1644577360000|2022-02-11 11:02:40|10210.13|10210.13|10210.13|10210.13|10210.13|10210.13|10210.13|10210.13|0
1644577410000|2022-02-11 11:03:30|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|0
1644577480000|2022-02-11 11:04:40|10215.23|10215.23|10214.76|10214.76|10215.23|10215.23|10214.76|10214.76|0
1644577500000|2022-02-11 11:05:00|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|10215.85|0
1644577510000|2022-02-11 11:05:10|10216.32|10216.32|10216.32|10216.32|10216.32|10216.32|10216.32|10216.32|0
1644577580000|2022-02-11 11:06:20|10215.59|10215.59|10215.59|10215.59|10215.59|10215.59|10215.59|10215.59|0
1644577590000|2022-02-11 11:06:30|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|10214.99|0
1644577630000|2022-02-11 11:07:10|10213.39|10213.39|10213.68|10213.68|10213.68|10213.68|10213.39|10213.39|0
1644577650000|2022-02-11 11:07:30|10211.49|10211.49|10208.31|10208.31|10211.49|10211.49|10208.31|10208.31|0
1644577670000|2022-02-11 11:07:50|10207.37|10207.37|10205.92|10205.92|10207.37|10207.37|10205.92|10205.92|0
1644577700000|2022-02-11 11:08:20|10205.19|10205.19|10202.49|10202.49|10205.19|10205.19|10202.49|10202.49|0
1644577710000|2022-02-11 11:08:30|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|0
1644577730000|2022-02-11 11:08:50|10199.94|10199.94|10200.67|10200.67|10200.67|10200.67|10199.94|10199.94|0
1644577740000|2022-02-11 11:09:00|10201.76|10201.76|10201.4|10201.4|10202.86|10202.86|10201.4|10201.4|0
1644577750000|2022-02-11 11:09:10|10203.59|10203.59|10202.99|10202.99|10203.59|10203.59|10202.99|10202.99|0
1644577760000|2022-02-11 11:09:20|10201.38|10201.38|10201.38|10201.38|10201.38|10201.38|10201.38|10201.38|0
1644577780000|2022-02-11 11:09:40|10199.77|10199.77|10199.77|10199.77|10199.77|10199.77|10199.77|10199.77|0
1644577830000|2022-02-11 11:10:30|10199.05|10199.05|10199.05|10199.05|10199.05|10199.05|10199.05|10199.05|0
1644577850000|2022-02-11 11:10:50|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|10199.65|0
1644577870000|2022-02-11 11:11:10|10198.92|10198.92|10197.25|10197.25|10198.92|10198.92|10197.25|10197.25|0
1644577880000|2022-02-11 11:11:20|10195.06|10195.06|10194.59|10194.59|10195.06|10195.06|10194.59|10194.59|0
1644577910000|2022-02-11 11:11:50|10195.06|10195.06|10196.67|10196.67|10196.67|10196.67|10195.06|10195.06|0
1644577920000|2022-02-11 11:12:00|10197.14|10197.14|10197.14|10197.14|10197.14|10197.14|10197.14|10197.14|0
1644577960000|2022-02-11 11:12:40|10196.41|10196.41|10196.41|10196.41|10196.41|10196.41|10196.41|10196.41|0
1644577970000|2022-02-11 11:12:50|10194.8|10194.8|10194.8|10194.8|10194.8|10194.8|10194.8|10194.8|0
1644578010000|2022-02-11 11:13:30|10193.86|10193.86|10193.86|10193.86|10193.86|10193.86|10193.86|10193.86|0
1644578020000|2022-02-11 11:13:40|10191.06|10191.06|10188|10188|10191.06|10191.06|10188|10188|0
1644578030000|2022-02-11 11:13:50|10187.27|10187.27|10186.8|10186.8|10187.27|10187.27|10186.8|10186.8|0
1644578040000|2022-02-11 11:14:00|10187.27|10187.27|10187.27|10187.27|10187.27|10187.27|10187.27|10187.27|0
1644578100000|2022-02-11 11:15:00|10188.88|10188.88|10189.35|10189.35|10189.35|10189.35|10188.88|10188.88|0
1644578110000|2022-02-11 11:15:10|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|0
1644578130000|2022-02-11 11:15:30|10189.35|10189.35|10190.8|10190.8|10190.8|10190.8|10189.35|10189.35|0
1644578220000|2022-02-11 11:17:00|10191.53|10191.53|10191.53|10191.53|10191.53|10191.53|10191.53|10191.53|0
1644578240000|2022-02-11 11:17:20|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|0
1644578320000|2022-02-11 11:18:40|10189.45|10189.45|10189.45|10189.45|10189.45|10189.45|10189.45|10189.45|0
1644578350000|2022-02-11 11:19:10|10188.36|10188.36|10188.83|10188.83|10188.83|10188.83|10188.36|10188.36|0
1644578400000|2022-02-11 11:20:00|10187.73|10187.73|10187.73|10187.73|10187.73|10187.73|10187.73|10187.73|0
1644578430000|2022-02-11 11:20:30|10186.64|10186.64|10186.64|10186.64|10186.64|10186.64|10186.64|10186.64|0
1644578450000|2022-02-11 11:20:50|10185.44|10185.44|10185.44|10185.44|10185.44|10185.44|10185.44|10185.44|0
1644578460000|2022-02-11 11:21:00|10186.53|10186.53|10186.53|10186.53|10186.53|10186.53|10186.53|10186.53|0
1644578480000|2022-02-11 11:21:20|10185.44|10185.44|10185.44|10185.44|10185.44|10185.44|10185.44|10185.44|0
1644578540000|2022-02-11 11:22:20|10187.04|10187.04|10185.95|10185.95|10187.04|10187.04|10185.95|10185.95|0
1644578570000|2022-02-11 11:22:50|10186.42|10186.42|10185.55|10185.55|10186.42|10186.42|10185.55|10185.55|0
1644578590000|2022-02-11 11:23:10|10187.16|10187.16|10190.37|10190.37|10190.37|10190.37|10187.16|10187.16|0
1644578600000|2022-02-11 11:23:20|10187.16|10187.16|10187.16|10187.16|10187.16|10187.16|10187.16|10187.16|0
1644578740000|2022-02-11 11:25:40|10186.29|10186.29|10186.29|10186.29|10186.29|10186.29|10186.29|10186.29|0
1644578800000|2022-02-11 11:26:40|10185.56|10185.56|10183.95|10183.95|10185.56|10185.56|10183.95|10183.95|0
1644578810000|2022-02-11 11:26:50|10183.22|10183.22|10183.22|10183.22|10183.22|10183.22|10183.22|10183.22|0
1644578820000|2022-02-11 11:27:00|10182.75|10182.75|10182.75|10182.75|10182.75|10182.75|10182.75|10182.75|0
1644578840000|2022-02-11 11:27:20|10182.46|10182.46|10179.25|10179.25|10182.46|10182.46|10179.25|10179.25|0
1644578930000|2022-02-11 11:28:50|10179.72|10179.72|10180.74|10180.74|10181.32|10181.32|10179.72|10179.72|0
1644578940000|2022-02-11 11:29:00|10181.47|10181.47|10181.47|10181.47|10181.47|10181.47|10181.47|10181.47|0
1644578950000|2022-02-11 11:29:10|10184.69|10184.69|10184.69|10184.69|10184.69|10184.69|10184.69|10184.69|0
1644578970000|2022-02-11 11:29:30|10184.98|10184.98|10187.17|10187.17|10187.17|10187.17|10184.98|10184.98|0
1644578990000|2022-02-11 11:29:50|10188.37|10188.37|10188.97|10188.97|10188.97|10188.97|10187.77|10187.77|0
1644579010000|2022-02-11 11:30:10|10187.36|10187.36|10185.64|10185.64|10187.36|10187.36|10185.64|10185.64|0
1644579040000|2022-02-11 11:30:40|10186.22|10186.22|10186.22|10186.22|10186.22|10186.22|10186.22|10186.22|0
1644579050000|2022-02-11 11:30:50|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|0
1644579070000|2022-02-11 11:31:10|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|10188.99|0
1644579080000|2022-02-11 11:31:20|10188.7|10188.7|10188.7|10188.7|10188.7|10188.7|10188.7|10188.7|0
1644579100000|2022-02-11 11:31:40|10187.6|10187.6|10187.6|10187.6|10187.6|10187.6|10187.6|10187.6|0
1644579110000|2022-02-11 11:31:50|10188.7|10188.7|10188.7|10188.7|10188.7|10188.7|10188.7|10188.7|0
1644579130000|2022-02-11 11:32:10|10186.51|10186.51|10186.51|10186.51|10186.51|10186.51|10186.51|10186.51|0
1644579150000|2022-02-11 11:32:30|10184.43|10184.43|10181.41|10181.41|10184.43|10184.43|10181.41|10181.41|0
1644579170000|2022-02-11 11:32:50|10180.47|10180.47|10180.47|10180.47|10180.47|10180.47|10180.47|10180.47|0
1644579190000|2022-02-11 11:33:10|10181.19|10181.19|10181.19|10181.19|10181.19|10181.19|10181.19|10181.19|0
1644579200000|2022-02-11 11:33:20|10179.4|10179.4|10180.12|10180.12|10180.12|10180.12|10179.4|10179.4|0
1644579240000|2022-02-11 11:34:00|10178.52|10178.52|10178.52|10178.52|10178.52|10178.52|10178.52|10178.52|0
1644579320000|2022-02-11 11:35:20|10180.12|10180.12|10180.12|10180.12|10180.12|10180.12|10180.12|10180.12|0
1644579370000|2022-02-11 11:36:10|10179.18|10179.18|10177.32|10177.32|10179.18|10179.18|10177.32|10177.32|0
1644579400000|2022-02-11 11:36:40|10177.79|10177.79|10177.79|10177.79|10177.79|10177.79|10177.79|10177.79|0
1644579410000|2022-02-11 11:36:50|10179.4|10179.4|10179.4|10179.4|10179.4|10179.4|10179.4|10179.4|0
1644579480000|2022-02-11 11:38:00|10180.49|10180.49|10181.59|10181.59|10181.59|10181.59|10180.49|10180.49|0
1644579490000|2022-02-11 11:38:10|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|0
1644579500000|2022-02-11 11:38:20|10181.43|10181.43|10181.43|10181.43|10181.43|10181.43|10181.43|10181.43|0
1644579540000|2022-02-11 11:39:00|10183.04|10183.04|10181.43|10181.43|10183.04|10183.04|10181.43|10181.43|0
1644579610000|2022-02-11 11:40:10|10183.61|10183.61|10183.61|10183.61|10183.61|10183.61|10183.61|10183.61|0
1644579620000|2022-02-11 11:40:20|10189.02|10189.02|10190.54|10190.54|10190.54|10190.54|10189.02|10189.02|0
1644579630000|2022-02-11 11:40:30|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|10190.07|0
1644579640000|2022-02-11 11:40:40|10189.6|10189.6|10189.6|10189.6|10189.6|10189.6|10189.6|10189.6|0
1644579650000|2022-02-11 11:40:50|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|0
1644579720000|2022-02-11 11:42:00|10186.06|10186.06|10186.06|10186.06|10186.06|10186.06|10186.06|10186.06|0
1644579730000|2022-02-11 11:42:10|10186.35|10186.35|10186.35|10186.35|10186.35|10186.35|10186.35|10186.35|0
1644579750000|2022-02-11 11:42:30|10186.67|10186.67|10186.67|10186.67|10186.67|10186.67|10186.67|10186.67|0
1644579790000|2022-02-11 11:43:10|10187.27|10187.27|10187.27|10187.27|10187.27|10187.27|10187.27|10187.27|0
1644579800000|2022-02-11 11:43:20|10188.37|10188.37|10188.37|10188.37|10188.37|10188.37|10188.37|10188.37|0
1644579810000|2022-02-11 11:43:30|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|10189.33|0
1644579880000|2022-02-11 11:44:40|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|10187.14|0
1644579890000|2022-02-11 11:44:50|10186.04|10186.04|10186.04|10186.04|10186.04|10186.04|10186.04|10186.04|0
1644579900000|2022-02-11 11:45:00|10186.77|10186.77|10186.77|10186.77|10186.77|10186.77|10186.77|10186.77|0
1644579920000|2022-02-11 11:45:20|10187.87|10187.87|10187.87|10187.87|10187.87|10187.87|10186.77|10186.77|0
1644579930000|2022-02-11 11:45:30|10187.4|10187.4|10187.4|10187.4|10187.4|10187.4|10187.4|10187.4|0
1644579940000|2022-02-11 11:45:40|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|10185.94|0
1644579950000|2022-02-11 11:45:50|10185.21|10185.21|10184.61|10184.61|10185.21|10185.21|10184.61|10184.61|0
1644579960000|2022-02-11 11:46:00|10183.52|10183.52|10183.52|10183.52|10183.52|10183.52|10183.52|10183.52|0
1644580000000|2022-02-11 11:46:40|10182.11|10182.11|10182.11|10182.11|10182.11|10182.11|10182.11|10182.11|0
1644580020000|2022-02-11 11:47:00|10183.05|10183.05|10183.05|10183.05|10183.05|10183.05|10183.05|10183.05|0
1644580050000|2022-02-11 11:47:30|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|0
1644580200000|2022-02-11 11:50:00|10181.29|10181.29|10181.29|10181.29|10181.29|10181.29|10181.29|10181.29|0
1644580250000|2022-02-11 11:50:50|10182.02|10182.02|10183.11|10183.11|10183.11|10183.11|10182.02|10182.02|0
1644580310000|2022-02-11 11:51:50|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|0
1644580320000|2022-02-11 11:52:00|10183.11|10183.11|10182.53|10182.53|10183.11|10183.11|10182.53|10182.53|0
1644580430000|2022-02-11 11:53:50|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|10180.92|0
1644580450000|2022-02-11 11:54:10|10180.19|10180.19|10180.19|10180.19|10180.19|10180.19|10180.19|10180.19|0
1644580460000|2022-02-11 11:54:20|10180.79|10180.79|10180.79|10180.79|10180.79|10180.79|10180.79|10180.79|0
1644580470000|2022-02-11 11:54:30|10179.19|10179.19|10178.25|10178.25|10179.19|10179.19|10177.78|10177.78|0
1644580510000|2022-02-11 11:55:10|10181.53|10181.53|10183.72|10183.72|10183.72|10183.72|10181.53|10181.53|0
1644580520000|2022-02-11 11:55:20|10184.45|10184.45|10184.45|10184.45|10184.45|10184.45|10184.45|10184.45|0
1644580550000|2022-02-11 11:55:50|10182.84|10182.84|10182.84|10182.84|10182.84|10182.84|10182.84|10182.84|0
1644580560000|2022-02-11 11:56:00|10186.06|10186.06|10186.53|10186.53|10186.53|10186.53|10186.06|10186.06|0
1644580610000|2022-02-11 11:56:50|10184.34|10184.34|10184.34|10184.34|10184.34|10184.34|10184.34|10184.34|0
1644580680000|2022-02-11 11:58:00|10183.21|10183.21|10183.21|10183.21|10183.21|10183.21|10183.21|10183.21|0
1644580750000|2022-02-11 11:59:10|10182.74|10182.74|10182.74|10182.74|10182.74|10182.74|10182.74|10182.74|0
1644580780000|2022-02-11 11:59:40|10183.68|10183.68|10183.68|10183.68|10183.68|10183.68|10183.68|10183.68|0
1644580800000|2022-02-11 12:00:00|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|0
1644580850000|2022-02-11 12:00:50|10181.54|10181.54|10181.54|10181.54|10181.54|10181.54|10181.54|10181.54|0
1644580860000|2022-02-11 12:01:00|10182.27|10182.27|10182.27|10182.27|10182.27|10182.27|10182.27|10182.27|0
1644580890000|2022-02-11 12:01:30|10182.85|10182.85|10182.85|10182.85|10182.85|10182.85|10182.85|10182.85|0
1644580910000|2022-02-11 12:01:50|10183.79|10183.79|10183.79|10183.79|10183.79|10183.79|10183.79|10183.79|0
1644580930000|2022-02-11 12:02:10|10184.08|10184.08|10184.08|10184.08|10184.08|10184.08|10184.08|10184.08|0
1644580940000|2022-02-11 12:02:20|10185.02|10185.02|10185.02|10185.02|10185.02|10185.02|10185.02|10185.02|0
1644581130000|2022-02-11 12:05:30|10183.41|10183.41|10186.63|10186.63|10186.63|10186.63|10183.41|10183.41|0
1644581140000|2022-02-11 12:05:40|10189.85|10189.85|10191.74|10191.74|10191.74|10191.74|10189.85|10189.85|0
1644581170000|2022-02-11 12:06:10|10190.14|10190.14|10190.14|10190.14|10190.14|10190.14|10190.14|10190.14|0
1644581230000|2022-02-11 12:07:10|10189.04|10189.04|10189.04|10189.04|10189.04|10189.04|10189.04|10189.04|0
1644581240000|2022-02-11 12:07:20|10187.43|10187.43|10187.14|10187.14|10187.43|10187.43|10187.14|10187.14|0
1644581260000|2022-02-11 12:07:40|10186.41|10186.41|10186.41|10186.41|10186.41|10186.41|10186.41|10186.41|0
1644581370000|2022-02-11 12:09:30|10187.51|10187.51|10187.51|10187.51|10187.51|10187.51|10187.51|10187.51|0
1644581380000|2022-02-11 12:09:40|10185.9|10185.9|10185.9|10185.9|10185.9|10185.9|10185.9|10185.9|0
1644581400000|2022-02-11 12:10:00|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|10186.63|0
1644581430000|2022-02-11 12:10:30|10188.98|10188.98|10189.92|10189.92|10189.92|10189.92|10188.98|10188.98|0
1644581440000|2022-02-11 12:10:40|10190.64|10190.64|10191.37|10191.37|10191.37|10191.37|10190.64|10190.64|0
1644581490000|2022-02-11 12:11:30|10190.77|10190.77|10190.77|10190.77|10190.77|10190.77|10190.77|10190.77|0
1644581600000|2022-02-11 12:13:20|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|10189.65|0
1644581610000|2022-02-11 12:13:30|10189.36|10189.36|10189.36|10189.36|10189.36|10189.36|10189.36|10189.36|0
1644581620000|2022-02-11 12:13:40|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|10191.55|0
1644581710000|2022-02-11 12:15:10|10191.84|10191.84|10191.84|10191.84|10191.84|10191.84|10191.84|10191.84|0
1644581780000|2022-02-11 12:16:20|10195.05|10195.05|10193.76|10193.76|10195.37|10195.37|10193.76|10193.76|0
1644581830000|2022-02-11 12:17:10|10194.06|10194.06|10194.06|10194.06|10194.06|10194.06|10194.06|10194.06|0
1644581840000|2022-02-11 12:17:20|10194.35|10194.35|10194.93|10194.93|10194.93|10194.93|10194.35|10194.35|0
1644581980000|2022-02-11 12:19:40|10195.65|10195.65|10195.65|10195.65|10195.65|10195.65|10195.65|10195.65|0
1644581990000|2022-02-11 12:19:50|10193.77|10193.77|10193.77|10193.77|10193.77|10193.77|10193.77|10193.77|0
1644582010000|2022-02-11 12:20:10|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|0
1644582020000|2022-02-11 12:20:20|10201.21|10201.21|10206.13|10206.13|10206.13|10206.13|10201.21|10201.21|0
1644582030000|2022-02-11 12:20:30|10206.86|10206.86|10205.25|10205.25|10206.86|10206.86|10205.25|10205.25|0
1644582040000|2022-02-11 12:20:40|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|10206.86|0
1644582090000|2022-02-11 12:21:30|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|10207.8|0
1644582180000|2022-02-11 12:23:00|10208.38|10208.38|10208.38|10208.38|10208.38|10208.38|10208.38|10208.38|0
1644582190000|2022-02-11 12:23:10|10208.67|10208.67|10208.67|10208.67|10208.67|10208.67|10208.67|10208.67|0
1644582210000|2022-02-11 12:23:30|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|0
1644582280000|2022-02-11 12:24:40|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|0
1644582300000|2022-02-11 12:25:00|10205.98|10205.98|10206.7|10206.7|10206.7|10206.7|10205.98|10205.98|0
1644582330000|2022-02-11 12:25:30|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|10207.43|0
1644582340000|2022-02-11 12:25:40|10209.04|10209.04|10209.04|10209.04|10209.04|10209.04|10209.04|10209.04|0
1644582350000|2022-02-11 12:25:50|10211.23|10211.23|10212.84|10212.84|10212.84|10212.84|10211.23|10211.23|0
1644582360000|2022-02-11 12:26:00|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|0
1644582380000|2022-02-11 12:26:20|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|10215.03|0
1644582390000|2022-02-11 12:26:30|10215.97|10215.97|10215.97|10215.97|10215.97|10215.97|10215.97|10215.97|0
1644582440000|2022-02-11 12:27:20|10217.06|10217.06|10217.79|10217.79|10217.79|10217.79|10217.06|10217.06|0
1644582450000|2022-02-11 12:27:30|10219.2|10219.2|10219.2|10219.2|10219.2|10219.2|10219.2|10219.2|0
1644582600000|2022-02-11 12:30:00|10218.1|10218.1|10218.1|10218.1|10218.1|10218.1|10218.1|10218.1|0
1644582610000|2022-02-11 12:30:10|10217.16|10217.16|10217.16|10217.16|10217.16|10217.16|10217.16|10217.16|0
1644582670000|2022-02-11 12:31:10|10216.44|10216.44|10216.44|10216.44|10216.44|10216.44|10216.44|10216.44|0
1644582690000|2022-02-11 12:31:30|10217.53|10217.53|10217.53|10217.53|10217.53|10217.53|10217.53|10217.53|0
1644582730000|2022-02-11 12:32:10|10218.13|10218.13|10218.13|10218.13|10218.13|10218.13|10218.13|10218.13|0
1644582760000|2022-02-11 12:32:40|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|10217.04|0
1644582880000|2022-02-11 12:34:40|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|10216.31|0
1644582900000|2022-02-11 12:35:00|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|0
1644582910000|2022-02-11 12:35:10|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|10215.94|0
1644582930000|2022-02-11 12:35:30|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|0
1644583000000|2022-02-11 12:36:40|10216.67|10216.67|10216.67|10216.67|10216.67|10216.67|10216.67|10216.67|0
1644583020000|2022-02-11 12:37:00|10215.06|10215.06|10215.06|10215.06|10215.06|10215.06|10215.06|10215.06|0
1644583180000|2022-02-11 12:39:40|10218.28|10218.28|10218.28|10218.28|10218.28|10218.28|10218.28|10218.28|0
1644583360000|2022-02-11 12:42:40|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|10217.81|0
1644583410000|2022-02-11 12:43:30|10215.62|10215.62|10215.62|10215.62|10215.62|10215.62|10215.62|10215.62|0
1644583420000|2022-02-11 12:43:40|10215.04|10215.04|10214.17|10214.17|10215.04|10215.04|10214.17|10214.17|0
1644583440000|2022-02-11 12:44:00|10213.57|10213.57|10213.57|10213.57|10213.57|10213.57|10213.57|10213.57|0
1644583510000|2022-02-11 12:45:10|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|0
1644583530000|2022-02-11 12:45:30|10213.23|10213.23|10213.23|10213.23|10213.23|10213.23|10213.23|10213.23|0
1644583600000|2022-02-11 12:46:40|10212.5|10212.5|10212.5|10212.5|10212.5|10212.5|10212.5|10212.5|0
1644583660000|2022-02-11 12:47:40|10213.44|10213.44|10213.44|10213.44|10213.44|10213.44|10213.44|10213.44|0
1644583700000|2022-02-11 12:48:20|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|0
1644583760000|2022-02-11 12:49:20|10213.57|10213.57|10213.57|10213.57|10213.57|10213.57|10213.57|10213.57|0
1644583800000|2022-02-11 12:50:00|10213.1|10213.1|10212.63|10212.63|10213.1|10213.1|10212.63|10212.63|0
1644583820000|2022-02-11 12:50:20|10213.72|10213.72|10213.72|10213.72|10213.72|10213.72|10213.72|10213.72|0
1644583860000|2022-02-11 12:51:00|10214.19|10214.19|10214.19|10214.19|10214.19|10214.19|10214.19|10214.19|0
1644583950000|2022-02-11 12:52:30|10213.46|10213.46|10214.4|10214.4|10214.4|10214.4|10213.46|10213.46|0
1644583980000|2022-02-11 12:53:00|10213.68|10213.68|10213.68|10213.68|10213.68|10213.68|10213.68|10213.68|0
1644584020000|2022-02-11 12:53:40|10212.07|10212.07|10212.07|10212.07|10212.07|10212.07|10212.07|10212.07|0
1644584030000|2022-02-11 12:53:50|10210.46|10210.46|10210.46|10210.46|10210.46|10210.46|10210.46|10210.46|0
1644584040000|2022-02-11 12:54:00|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|10211.19|0
1644584060000|2022-02-11 12:54:20|10209.58|10209.58|10209.58|10209.58|10209.58|10209.58|10209.58|10209.58|0
1644584200000|2022-02-11 12:56:40|10208.98|10208.98|10208.25|10208.25|10208.98|10208.98|10208.25|10208.25|0
1644584220000|2022-02-11 12:57:00|10207.78|10207.78|10206.69|10206.69|10207.78|10207.78|10206.17|10206.17|0
1644584240000|2022-02-11 12:57:20|10204.95|10204.95|10205.82|10205.82|10205.82|10205.82|10204.95|10204.95|0
1644584250000|2022-02-11 12:57:30|10206.11|10206.11|10206.69|10206.69|10206.69|10206.69|10206.11|10206.11|0
1644584260000|2022-02-11 12:57:40|10207.27|10207.27|10209.3|10209.3|10209.3|10209.3|10207.27|10207.27|0
1644584270000|2022-02-11 12:57:50|10210.91|10210.91|10212.51|10212.51|10212.51|10212.51|10210.91|10210.91|0
1644584300000|2022-02-11 12:58:20|10210.91|10210.91|10210.91|10210.91|10210.91|10210.91|10210.91|10210.91|0
1644584460000|2022-02-11 13:01:00|10210.44|10210.44|10210.91|10210.91|10210.91|10210.91|10210.44|10210.44|0
1644584560000|2022-02-11 13:02:40|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|10210.18|0
1644584570000|2022-02-11 13:02:50|10210.91|10210.91|10210.18|10210.18|10210.91|10210.91|10210.18|10210.18|0
1644584580000|2022-02-11 13:03:00|10207.86|10207.86|10208.59|10208.59|10208.59|10208.59|10207.86|10207.86|0
1644584600000|2022-02-11 13:03:20|10210.19|10210.19|10210.19|10210.19|10210.19|10210.19|10210.19|10210.19|0
1644584640000|2022-02-11 13:04:00|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|10209.25|0
1644584680000|2022-02-11 13:04:40|10208.78|10208.78|10208.78|10208.78|10208.78|10208.78|10208.78|10208.78|0
1644584700000|2022-02-11 13:05:00|10205.57|10205.57|10205.57|10205.57|10205.57|10205.57|10205.57|10205.57|0
1644584720000|2022-02-11 13:05:20|10204.37|10204.37|10204.37|10204.37|10204.37|10204.37|10204.37|10204.37|0
1644584730000|2022-02-11 13:05:30|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|10204.97|0
1644584750000|2022-02-11 13:05:50|10203.51|10203.51|10203.51|10203.51|10203.51|10203.51|10203.51|10203.51|0
1644584760000|2022-02-11 13:06:00|10202.39|10202.39|10202.39|10202.39|10202.39|10202.39|10202.39|10202.39|0
1644584770000|2022-02-11 13:06:10|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|0
1644584790000|2022-02-11 13:06:30|10203.58|10203.58|10204.31|10204.31|10204.31|10204.31|10203.58|10203.58|0
1644584800000|2022-02-11 13:06:40|10203.71|10203.71|10204.91|10204.91|10204.91|10204.91|10203.71|10203.71|0
1644584820000|2022-02-11 13:07:00|10206.52|10206.52|10206.52|10206.52|10206.52|10206.52|10206.52|10206.52|0
1644584830000|2022-02-11 13:07:10|10207.68|10207.68|10207.68|10207.68|10207.68|10207.68|10207.68|10207.68|0
1644584890000|2022-02-11 13:08:10|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|0
1644584900000|2022-02-11 13:08:20|10209.13|10209.13|10209.13|10209.13|10209.13|10209.13|10209.13|10209.13|0
1644584910000|2022-02-11 13:08:30|10210.23|10210.23|10210.23|10210.23|10210.23|10210.23|10210.23|10210.23|0
1644585000000|2022-02-11 13:10:00|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|0
1644585020000|2022-02-11 13:10:20|10212.07|10212.07|10212.07|10212.07|10212.07|10212.07|10212.07|10212.07|0
1644585040000|2022-02-11 13:10:40|10213.16|10213.16|10209.95|10209.95|10213.16|10213.16|10209.95|10209.95|0
1644585080000|2022-02-11 13:11:20|10209.22|10209.22|10209.22|10209.22|10209.22|10209.22|10209.22|10209.22|0
1644585140000|2022-02-11 13:12:20|10207.03|10207.03|10207.03|10207.03|10207.03|10207.03|10207.03|10207.03|0
1644585170000|2022-02-11 13:12:50|10206.56|10206.56|10206.56|10206.56|10206.56|10206.56|10206.56|10206.56|0
1644585190000|2022-02-11 13:13:10|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|10205.69|0
1644585200000|2022-02-11 13:13:20|10205.09|10205.09|10205.09|10205.09|10205.09|10205.09|10205.09|10205.09|0
1644585230000|2022-02-11 13:13:50|10204.36|10204.36|10204.36|10204.36|10204.36|10204.36|10204.36|10204.36|0
1644585260000|2022-02-11 13:14:20|10207.58|10207.58|10209.19|10209.19|10209.19|10209.19|10207.58|10207.58|0
1644585280000|2022-02-11 13:14:40|10205.97|10205.97|10205.97|10205.97|10205.97|10205.97|10205.97|10205.97|0
1644585320000|2022-02-11 13:15:20|10207.07|10207.07|10205.46|10205.46|10207.07|10207.07|10205.46|10205.46|0
1644585330000|2022-02-11 13:15:30|10206.91|10206.91|10206.91|10206.91|10206.91|10206.91|10206.91|10206.91|0
1644585370000|2022-02-11 13:16:10|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|10205.82|0
1644585380000|2022-02-11 13:16:20|10206.54|10206.54|10206.54|10206.54|10206.54|10206.54|10206.54|10206.54|0
1644585420000|2022-02-11 13:17:00|10201.25|10201.25|10199.64|10199.64|10201.25|10201.25|10199.64|10199.64|0
1644585440000|2022-02-11 13:17:20|10198.03|10198.03|10198.03|10198.03|10198.03|10198.03|10198.03|10198.03|0
1644585490000|2022-02-11 13:18:10|10196.87|10196.87|10196.58|10196.58|10196.87|10196.87|10196.58|10196.58|0
1644585530000|2022-02-11 13:18:50|10195.86|10195.86|10195.86|10195.86|10195.86|10195.86|10195.86|10195.86|0
1644585590000|2022-02-11 13:19:50|10197.46|10197.46|10198.19|10198.19|10198.19|10198.19|10197.46|10197.46|0
1644585610000|2022-02-11 13:20:10|10199.13|10199.13|10201.83|10201.83|10201.83|10201.83|10199.13|10199.13|0
1644585650000|2022-02-11 13:20:50|10203.44|10203.44|10203.44|10203.44|10203.44|10203.44|10203.44|10203.44|0
1644585720000|2022-02-11 13:22:00|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|0
1644585740000|2022-02-11 13:22:20|10205.78|10205.78|10204.17|10204.17|10205.78|10205.78|10204.17|10204.17|0
1644585760000|2022-02-11 13:22:40|10204.64|10204.64|10204.64|10204.64|10204.64|10204.64|10204.64|10204.64|0
1644585780000|2022-02-11 13:23:00|10205.11|10205.11|10206.2|10206.2|10206.2|10206.2|10205.11|10205.11|0
1644585790000|2022-02-11 13:23:10|10206.67|10206.67|10206.67|10206.67|10206.67|10206.67|10206.67|10206.67|0
1644585880000|2022-02-11 13:24:40|10205.58|10205.58|10204.85|10204.85|10205.58|10205.58|10204.85|10204.85|0
1644585890000|2022-02-11 13:24:50|10205.49|10205.49|10205.49|10205.49|10205.49|10205.49|10205.49|10205.49|0
1644585910000|2022-02-11 13:25:10|10207.1|10207.1|10207.1|10207.1|10207.1|10207.1|10207.1|10207.1|0
1644585960000|2022-02-11 13:26:00|10207.83|10207.83|10208.92|10208.92|10208.92|10208.92|10207.83|10207.83|0
1644585970000|2022-02-11 13:26:10|10209.65|10209.65|10209.65|10209.65|10209.65|10209.65|10209.65|10209.65|0
1644586010000|2022-02-11 13:26:50|10209.18|10209.18|10209.18|10209.18|10209.18|10209.18|10209.18|10209.18|0
1644586080000|2022-02-11 13:28:00|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|0
1644586110000|2022-02-11 13:28:30|10209.85|10209.85|10209.85|10209.85|10209.85|10209.85|10209.85|10209.85|0
1644586120000|2022-02-11 13:28:40|10210.72|10210.72|10210.72|10210.72|10210.72|10210.72|10210.72|10210.72|0
1644586220000|2022-02-11 13:30:20|10212.33|10212.33|10210.72|10210.72|10212.33|10212.33|10210.72|10210.72|0
1644586230000|2022-02-11 13:30:30|10209.63|10209.63|10209.63|10209.63|10209.63|10209.63|10209.63|10209.63|0
1644586260000|2022-02-11 13:31:00|10210.1|10210.1|10210.1|10210.1|10210.1|10210.1|10210.1|10210.1|0
1644586280000|2022-02-11 13:31:20|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|10209.37|0
1644586340000|2022-02-11 13:32:20|10207.76|10207.76|10207.76|10207.76|10207.76|10207.76|10207.76|10207.76|0
1644586360000|2022-02-11 13:32:40|10206.15|10206.15|10206.15|10206.15|10206.15|10206.15|10206.15|10206.15|0
1644586400000|2022-02-11 13:33:20|10205.06|10205.06|10205.06|10205.06|10205.06|10205.06|10205.06|10205.06|0
1644586440000|2022-02-11 13:34:00|10203.96|10203.96|10203.23|10203.23|10203.96|10203.96|10203.23|10203.23|0
1644586450000|2022-02-11 13:34:10|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|10201.63|0
1644586480000|2022-02-11 13:34:40|10202.1|10202.1|10201|10201|10202.1|10202.1|10201|10201|0
1644586540000|2022-02-11 13:35:40|10201.47|10201.47|10201.47|10201.47|10201.47|10201.47|10201.47|10201.47|0
1644586560000|2022-02-11 13:36:00|10199.28|10199.28|10197.46|10197.46|10199.28|10199.28|10197.46|10197.46|0
1644586600000|2022-02-11 13:36:40|10196.73|10196.73|10196.73|10196.73|10196.73|10196.73|10196.73|10196.73|0
1644586640000|2022-02-11 13:37:20|10199.95|10199.95|10203.59|10203.59|10203.59|10203.59|10199.95|10199.95|0
1644586670000|2022-02-11 13:37:50|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|0
1644586740000|2022-02-11 13:39:00|10205.16|10205.16|10205.16|10205.16|10205.16|10205.16|10205.16|10205.16|0
1644586780000|2022-02-11 13:39:40|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|0
1644586810000|2022-02-11 13:40:10|10204.02|10204.02|10204.02|10204.02|10204.02|10204.02|10204.02|10204.02|0
1644586880000|2022-02-11 13:41:20|10202.41|10202.41|10203.55|10203.55|10203.55|10203.55|10202.41|10202.41|0
1644586890000|2022-02-11 13:41:30|10204.02|10204.02|10204.49|10204.49|10204.49|10204.49|10204.02|10204.02|0
1644586900000|2022-02-11 13:41:40|10206.09|10206.09|10205.37|10205.37|10206.09|10206.09|10205.37|10205.37|0
1644586930000|2022-02-11 13:42:10|10206.98|10206.98|10206.98|10206.98|10206.98|10206.98|10206.98|10206.98|0
1644586990000|2022-02-11 13:43:10|10209.99|10209.99|10211.89|10211.89|10211.89|10211.89|10209.99|10209.99|0
1644587040000|2022-02-11 13:44:00|10208.67|10208.67|10201.46|10201.46|10208.67|10208.67|10201.46|10201.46|0
1644587060000|2022-02-11 13:44:20|10200.99|10200.99|10200.99|10200.99|10200.99|10200.99|10200.99|10200.99|0
1644587090000|2022-02-11 13:44:50|10199.38|10199.38|10199.38|10199.38|10199.38|10199.38|10199.38|10199.38|0
1644587120000|2022-02-11 13:45:20|10198.91|10198.91|10198.91|10198.91|10198.91|10198.91|10198.91|10198.91|0
1644587170000|2022-02-11 13:46:10|10202.13|10202.13|10202.13|10202.13|10202.13|10202.13|10202.13|10202.13|0
1644587200000|2022-02-11 13:46:40|10201.03|10201.03|10201.03|10201.03|10201.03|10201.03|10201.03|10201.03|0
1644587220000|2022-02-11 13:47:00|10201.97|10201.97|10201.97|10201.97|10201.97|10201.97|10201.97|10201.97|0
1644587230000|2022-02-11 13:47:10|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|0
1644587250000|2022-02-11 13:47:30|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|10199.85|0
1644587320000|2022-02-11 13:48:40|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|0
1644587350000|2022-02-11 13:49:10|10204.68|10204.68|10204.68|10204.68|10204.68|10204.68|10204.68|10204.68|0
1644587380000|2022-02-11 13:49:40|10203.58|10203.58|10203.58|10203.58|10203.58|10203.58|10203.58|10203.58|0
1644587460000|2022-02-11 13:51:00|10205.19|10205.19|10205.19|10205.19|10205.19|10205.19|10205.19|10205.19|0
1644587470000|2022-02-11 13:51:10|10206.28|10206.28|10206.28|10206.28|10206.28|10206.28|10206.28|10206.28|0
1644587510000|2022-02-11 13:51:50|10207.22|10207.22|10206.09|10206.09|10207.69|10207.69|10206.09|10206.09|0
1644587550000|2022-02-11 13:52:30|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|0
1644587570000|2022-02-11 13:52:50|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|0
1644587680000|2022-02-11 13:54:40|10203.85|10203.85|10203.85|10203.85|10203.85|10203.85|10203.85|10203.85|0
1644587690000|2022-02-11 13:54:50|10204.95|10204.95|10204.95|10204.95|10204.95|10204.95|10204.95|10204.95|0
1644587710000|2022-02-11 13:55:10|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|10205.42|0
1644587740000|2022-02-11 13:55:40|10204.95|10204.95|10204.95|10204.95|10204.95|10204.95|10204.95|10204.95|0
1644587750000|2022-02-11 13:55:50|10204.48|10204.48|10204.48|10204.48|10204.48|10204.48|10204.48|10204.48|0
1644587760000|2022-02-11 13:56:00|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|0
1644587870000|2022-02-11 13:57:50|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|0
1644587900000|2022-02-11 13:58:20|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|0
1644587920000|2022-02-11 13:58:40|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|10201.77|0
1644587930000|2022-02-11 13:58:50|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|0
1644587940000|2022-02-11 13:59:00|10205.57|10205.57|10207.18|10207.18|10207.18|10207.18|10205.57|10205.57|0
1644587980000|2022-02-11 13:59:40|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|10204.99|0
1644588000000|2022-02-11 14:00:00|10205.28|10205.28|10205.28|10205.28|10205.28|10205.28|10205.28|10205.28|0
1644588020000|2022-02-11 14:00:20|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|10206.38|0
1644588040000|2022-02-11 14:00:40|10207.98|10207.98|10207.98|10207.98|10207.98|10207.98|10207.98|10207.98|0
1644588060000|2022-02-11 14:01:00|10204.77|10204.77|10206.38|10206.38|10206.38|10206.38|10204.77|10204.77|0
1644588100000|2022-02-11 14:01:40|10205.65|10205.65|10205.18|10205.18|10205.65|10205.65|10205.18|10205.18|0
1644588160000|2022-02-11 14:02:40|10205.65|10205.65|10205.65|10205.65|10205.65|10205.65|10205.65|10205.65|0
1644588220000|2022-02-11 14:03:40|10208.86|10208.86|10208.86|10208.86|10208.86|10208.86|10208.86|10208.86|0
1644588290000|2022-02-11 14:04:50|10210.47|10210.47|10210.47|10210.47|10210.47|10210.47|10210.47|10210.47|0
1644588390000|2022-02-11 14:06:30|10211.2|10211.2|10212.3|10212.3|10212.3|10212.3|10211.2|10211.2|0
1644588420000|2022-02-11 14:07:00|10211.2|10211.2|10211.2|10211.2|10211.2|10211.2|10211.2|10211.2|0
1644588430000|2022-02-11 14:07:10|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|10212.3|0
1644588510000|2022-02-11 14:08:30|10213.39|10213.39|10213.39|10213.39|10213.39|10213.39|10213.39|10213.39|0
1644588560000|2022-02-11 14:09:20|10214.12|10214.12|10215.57|10215.57|10215.57|10215.57|10214.12|10214.12|0
1644588580000|2022-02-11 14:09:40|10217.02|10217.02|10217.02|10217.02|10217.02|10217.02|10217.02|10217.02|0
1644588620000|2022-02-11 14:10:20|10216.55|10216.55|10216.55|10216.55|10216.55|10216.55|10216.55|10216.55|0
1644588670000|2022-02-11 14:11:10|10215.83|10215.83|10215.83|10215.83|10215.83|10215.83|10215.83|10215.83|0
1644588700000|2022-02-11 14:11:40|10217.43|10217.43|10217.43|10217.43|10217.43|10217.43|10217.43|10217.43|0
1644588720000|2022-02-11 14:12:00|10218.37|10218.37|10219.5|10219.5|10219.5|10219.5|10218.37|10218.37|0
1644588740000|2022-02-11 14:12:20|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|0
1644588800000|2022-02-11 14:13:20|10218.49|10218.49|10220.1|10220.1|10220.1|10220.1|10218.49|10218.49|0
1644588810000|2022-02-11 14:13:30|10221.2|10221.2|10221.2|10221.2|10221.2|10221.2|10221.2|10221.2|0
1644588860000|2022-02-11 14:14:20|10222.29|10222.29|10222.29|10222.29|10222.29|10222.29|10222.29|10222.29|0
1644588870000|2022-02-11 14:14:30|10221.2|10221.2|10221.71|10221.71|10221.71|10221.71|10220.1|10220.1|0
1644588880000|2022-02-11 14:14:40|10222.18|10222.18|10222.18|10222.18|10222.18|10222.18|10222.18|10222.18|0
1644588950000|2022-02-11 14:15:50|10224.73|10224.73|10226.33|10226.33|10226.33|10226.33|10224.73|10224.73|0
1644589010000|2022-02-11 14:16:50|10225.61|10225.61|10225.61|10225.61|10225.61|10225.61|10225.61|10225.61|0
1644589040000|2022-02-11 14:17:20|10225.81|10225.81|10223.73|10223.73|10225.81|10225.81|10223.26|10223.26|0
1644589120000|2022-02-11 14:18:40|10222.12|10222.12|10222.12|10222.12|10222.12|10222.12|10222.12|10222.12|0
1644589130000|2022-02-11 14:18:50|10220.51|10220.51|10220.51|10220.51|10220.51|10220.51|10220.51|10220.51|0
1644589140000|2022-02-11 14:19:00|10218.9|10218.9|10218.9|10218.9|10218.9|10218.9|10218.9|10218.9|0
1644589180000|2022-02-11 14:19:40|10218.61|10218.61|10218.61|10218.61|10218.61|10218.61|10218.61|10218.61|0
1644589250000|2022-02-11 14:20:50|10219.34|10219.34|10218.61|10218.61|10219.34|10219.34|10218.61|10218.61|0
1644589320000|2022-02-11 14:22:00|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|10218.29|0
1644589430000|2022-02-11 14:23:50|10216.69|10216.69|10216.69|10216.69|10216.69|10216.69|10216.69|10216.69|0
1644589450000|2022-02-11 14:24:10|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|0
1644589460000|2022-02-11 14:24:20|10217.09|10217.09|10216.22|10216.22|10217.09|10217.09|10216.22|10216.22|0
1644589500000|2022-02-11 14:25:00|10216.69|10216.69|10217.16|10217.16|10217.16|10217.16|10216.69|10216.69|0
1644589560000|2022-02-11 14:26:00|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|0
1644589580000|2022-02-11 14:26:20|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|0
1644589630000|2022-02-11 14:27:10|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|0
1644589640000|2022-02-11 14:27:20|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|0
1644589650000|2022-02-11 14:27:30|10217.31|10217.31|10218.41|10218.41|10218.41|10218.41|10217.31|10217.31|0
1644589660000|2022-02-11 14:27:40|10219.13|10219.13|10219.13|10219.13|10219.13|10219.13|10219.13|10219.13|0
1644589670000|2022-02-11 14:27:50|10218.66|10218.66|10218.66|10218.66|10218.66|10218.66|10218.66|10218.66|0
1644589690000|2022-02-11 14:28:10|10217.79|10217.79|10217.79|10217.79|10217.79|10217.79|10217.79|10217.79|0
1644589720000|2022-02-11 14:28:40|10218.08|10218.08|10218.08|10218.08|10218.08|10218.08|10218.08|10218.08|0
1644589760000|2022-02-11 14:29:20|10216.48|10216.48|10215.38|10215.38|10216.48|10216.48|10215.38|10215.38|0
1644589800000|2022-02-11 14:30:00|10218.6|10218.6|10218.6|10218.6|10218.6|10218.6|10218.6|10218.6|0
1644589810000|2022-02-11 14:30:10|10219.32|10219.32|10220.93|10220.93|10220.93|10220.93|10219.32|10219.32|0
1644589830000|2022-02-11 14:30:30|10221.53|10221.53|10221.21|10221.21|10221.53|10221.53|10220.89|10220.89|0
1644589840000|2022-02-11 14:30:40|10221.68|10221.68|10222.41|10222.41|10222.41|10222.41|10221.68|10221.68|0
1644589850000|2022-02-11 14:30:50|10224.02|10224.02|10228.18|10228.18|10228.18|10228.18|10223.38|10223.38|0
1644589870000|2022-02-11 14:31:10|10229.92|10229.92|10229.92|10229.92|10229.92|10229.92|10229.92|10229.92|0
1644589880000|2022-02-11 14:31:20|10232.11|10232.11|10232.84|10232.84|10232.84|10232.84|10232.11|10232.11|0
1644589900000|2022-02-11 14:31:40|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|0
1644589920000|2022-02-11 14:32:00|10230.07|10230.07|10230.07|10230.07|10230.07|10230.07|10230.07|10230.07|0
1644589980000|2022-02-11 14:33:00|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|0
1644589990000|2022-02-11 14:33:10|10231.95|10231.95|10231.95|10231.95|10231.95|10231.95|10231.95|10231.95|0
1644590000000|2022-02-11 14:33:20|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|10231.23|0
1644590040000|2022-02-11 14:34:00|10232.17|10232.17|10231.7|10231.7|10232.17|10232.17|10231.7|10231.7|0
1644590060000|2022-02-11 14:34:20|10230.09|10230.09|10228.48|10228.48|10230.09|10230.09|10228.48|10228.48|0
1644590070000|2022-02-11 14:34:30|10227.32|10227.32|10227.32|10227.32|10227.32|10227.32|10227.32|10227.32|0
1644590080000|2022-02-11 14:34:40|10226.22|10226.22|10224.56|10224.56|10226.22|10226.22|10224.56|10224.56|0
1644590090000|2022-02-11 14:34:50|10223.46|10223.46|10223.46|10223.46|10223.46|10223.46|10223.46|10223.46|0
1644590100000|2022-02-11 14:35:00|10224.59|10224.59|10221.47|10221.47|10224.59|10224.59|10220.84|10220.84|0
1644590110000|2022-02-11 14:35:10|10220.37|10220.37|10217.89|10217.89|10221.1|10221.1|10217.89|10217.89|0
1644590120000|2022-02-11 14:35:20|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|0
1644590170000|2022-02-11 14:36:10|10217.37|10217.37|10218.1|10218.1|10218.1|10218.1|10217.37|10217.37|0
1644590180000|2022-02-11 14:36:20|10217.63|10217.63|10218.36|10218.36|10218.36|10218.36|10217.63|10217.63|0
1644590210000|2022-02-11 14:36:50|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|10221.57|0
1644590220000|2022-02-11 14:37:00|10222.17|10222.17|10221.7|10221.7|10222.17|10222.17|10221.7|10221.7|0
1644590230000|2022-02-11 14:37:10|10222.8|10222.8|10222.8|10222.8|10222.8|10222.8|10222.8|10222.8|0
1644590240000|2022-02-11 14:37:20|10223.74|10223.74|10223.74|10223.74|10223.74|10223.74|10223.74|10223.74|0
1644590300000|2022-02-11 14:38:20|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|0
1644590310000|2022-02-11 14:38:30|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|10223.34|0
1644590370000|2022-02-11 14:39:30|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|0
1644590380000|2022-02-11 14:39:40|10222.14|10222.14|10222.14|10222.14|10222.14|10222.14|10222.14|10222.14|0
1644590400000|2022-02-11 14:40:00|10220.53|10220.53|10217.83|10217.83|10220.53|10220.53|10217.83|10217.83|0
1644590420000|2022-02-11 14:40:20|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|0
1644590430000|2022-02-11 14:40:30|10215.75|10215.75|10218.3|10218.3|10218.3|10218.3|10215.75|10215.75|0
1644590460000|2022-02-11 14:41:00|10217.02|10217.02|10217.02|10217.02|10217.02|10217.02|10217.02|10217.02|0
1644590470000|2022-02-11 14:41:10|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|0
1644590480000|2022-02-11 14:41:20|10214|10214|10213.27|10213.27|10214|10214|10213.27|10213.27|0
1644590490000|2022-02-11 14:41:30|10213.74|10213.74|10213.74|10213.74|10213.74|10213.74|10213.74|10213.74|0
1644590500000|2022-02-11 14:41:40|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|10213.01|0
1644590510000|2022-02-11 14:41:50|10214.62|10214.62|10214.62|10214.62|10214.62|10214.62|10214.62|10214.62|0
1644590520000|2022-02-11 14:42:00|10214.15|10214.15|10209.93|10209.93|10214.15|10214.15|10209.93|10209.93|0
1644590540000|2022-02-11 14:42:20|10209.61|10209.61|10208|10208|10209.61|10209.61|10208|10208|0
1644590650000|2022-02-11 14:44:10|10209.1|10209.1|10209.57|10209.57|10209.57|10209.57|10209.1|10209.1|0
1644590660000|2022-02-11 14:44:20|10207.96|10207.96|10208.43|10208.43|10208.43|10208.43|10207.96|10207.96|0
1644590700000|2022-02-11 14:45:00|10209.53|10209.53|10214.99|10214.99|10214.99|10214.99|10209.24|10209.24|0
1644590710000|2022-02-11 14:45:10|10215.59|10215.59|10215.91|10215.91|10215.91|10215.91|10215.59|10215.59|0
1644590720000|2022-02-11 14:45:20|10219.57|10219.57|10225.04|10225.04|10225.04|10225.04|10219.57|10219.57|0
1644590740000|2022-02-11 14:45:40|10226.13|10226.13|10233.56|10233.56|10233.56|10233.56|10226.13|10226.13|0
1644590760000|2022-02-11 14:46:00|10234.03|10234.03|10235.64|10235.64|10235.64|10235.64|10234.03|10234.03|0
1644590770000|2022-02-11 14:46:10|10236.84|10236.84|10236.33|10236.33|10237.42|10237.42|10235.23|10235.23|0
1644590790000|2022-02-11 14:46:30|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|10236.8|0
1644590810000|2022-02-11 14:46:50|10237.27|10237.27|10237.27|10237.27|10237.27|10237.27|10237.27|10237.27|0
1644590820000|2022-02-11 14:47:00|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|0
1644590830000|2022-02-11 14:47:10|10238.12|10238.12|10237.65|10237.65|10238.12|10238.12|10237.65|10237.65|0
1644590850000|2022-02-11 14:47:30|10238.12|10238.12|10238.12|10238.12|10238.12|10238.12|10238.12|10238.12|0
1644590860000|2022-02-11 14:47:40|10237.03|10237.03|10236.3|10236.3|10237.03|10237.03|10236.3|10236.3|0
1644590890000|2022-02-11 14:48:10|10235.36|10235.36|10235.36|10235.36|10235.36|10235.36|10235.36|10235.36|0
1644590910000|2022-02-11 14:48:30|10238.58|10238.58|10238.71|10238.71|10240.32|10240.32|10238.58|10238.58|0
1644590920000|2022-02-11 14:48:40|10237.1|10237.1|10236.63|10236.63|10237.1|10237.1|10236.63|10236.63|0
1644590930000|2022-02-11 14:48:50|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|0
1644590960000|2022-02-11 14:49:20|10237.51|10237.51|10237.51|10237.51|10237.51|10237.51|10237.51|10237.51|0
1644590970000|2022-02-11 14:49:30|10234.3|10234.3|10232.37|10232.37|10234.3|10234.3|10232.37|10232.37|0
1644590980000|2022-02-11 14:49:40|10230.76|10230.76|10228.57|10228.57|10230.76|10230.76|10228.57|10228.57|0
1644591000000|2022-02-11 14:50:00|10226.96|10226.96|10226.96|10226.96|10226.96|10226.96|10226.96|10226.96|0
1644591010000|2022-02-11 14:50:10|10226.49|10226.49|10226.49|10226.49|10226.49|10226.49|10226.49|10226.49|0
1644591070000|2022-02-11 14:51:10|10224.89|10224.89|10224.89|10224.89|10224.89|10224.89|10224.89|10224.89|0
1644591090000|2022-02-11 14:51:30|10223.79|10223.79|10222.18|10222.18|10223.79|10223.79|10222.18|10222.18|0
1644591100000|2022-02-11 14:51:40|10220.57|10220.57|10220.57|10220.57|10220.57|10220.57|10220.57|10220.57|0
1644591110000|2022-02-11 14:51:50|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|10220.1|0
1644591120000|2022-02-11 14:52:00|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|10220.83|0
1644591150000|2022-02-11 14:52:30|10219.74|10219.74|10219.74|10219.74|10219.74|10219.74|10219.74|10219.74|0
1644591210000|2022-02-11 14:53:30|10218.8|10218.8|10218.8|10218.8|10218.8|10218.8|10218.8|10218.8|0
1644591220000|2022-02-11 14:53:40|10218.07|10218.07|10218.07|10218.07|10218.07|10218.07|10218.07|10218.07|0
1644591240000|2022-02-11 14:54:00|10216.91|10216.91|10216.91|10216.91|10216.91|10216.91|10216.91|10216.91|0
1644591250000|2022-02-11 14:54:10|10218.32|10218.32|10222.69|10222.69|10222.69|10222.69|10218.32|10218.32|0
1644591260000|2022-02-11 14:54:20|10224.3|10224.3|10224.3|10224.3|10224.3|10224.3|10224.3|10224.3|0
1644591320000|2022-02-11 14:55:20|10225.4|10225.4|10225.4|10225.4|10225.4|10225.4|10225.4|10225.4|0
1644591350000|2022-02-11 14:55:50|10224.93|10224.93|10224.93|10224.93|10224.93|10224.93|10224.93|10224.93|0
1644591360000|2022-02-11 14:56:00|10226.54|10226.54|10228.15|10228.15|10228.15|10228.15|10226.54|10226.54|0
1644591370000|2022-02-11 14:56:10|10226.54|10226.54|10226.54|10226.54|10226.54|10226.54|10226.54|10226.54|0
1644591380000|2022-02-11 14:56:20|10226.07|10226.07|10222.2|10222.2|10226.07|10226.07|10222.2|10222.2|0
1644591390000|2022-02-11 14:56:30|10223.81|10223.81|10221.48|10221.48|10223.81|10223.81|10221.48|10221.48|0
1644591400000|2022-02-11 14:56:40|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|10220.35|0
1644591420000|2022-02-11 14:57:00|10219.77|10219.77|10222.57|10222.57|10222.57|10222.57|10219.77|10219.77|0
1644591430000|2022-02-11 14:57:10|10223.04|10223.04|10223.04|10223.04|10223.04|10223.04|10223.04|10223.04|0
1644591480000|2022-02-11 14:58:00|10224.65|10224.65|10224.65|10224.65|10224.65|10224.65|10224.65|10224.65|0
1644591550000|2022-02-11 14:59:10|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|10223.24|0
1644591610000|2022-02-11 15:00:10|10224.85|10224.85|10228.54|10228.54|10230.14|10230.14|10224.85|10224.85|0
1644591660000|2022-02-11 15:01:00|10230.2|10230.2|10230.2|10230.2|10230.2|10230.2|10230.2|10230.2|0
1644591670000|2022-02-11 15:01:10|10230.78|10230.78|10232.3|10232.3|10232.3|10232.3|10230.78|10230.78|0
1644591690000|2022-02-11 15:01:30|10231.83|10231.83|10231.83|10231.83|10231.83|10231.83|10231.83|10231.83|0
1644591710000|2022-02-11 15:01:50|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|0
1644591720000|2022-02-11 15:02:00|10229.03|10229.03|10228.56|10228.56|10229.03|10229.03|10228.56|10228.56|0
1644591730000|2022-02-11 15:02:10|10229.03|10229.03|10229.03|10229.03|10229.03|10229.03|10229.03|10229.03|0
1644591770000|2022-02-11 15:02:50|10228.56|10228.56|10228.56|10228.56|10228.56|10228.56|10228.56|10228.56|0
1644591780000|2022-02-11 15:03:00|10229.29|10229.29|10232.46|10232.46|10232.46|10232.46|10229.29|10229.29|0
1644591790000|2022-02-11 15:03:10|10230.85|10230.85|10232.46|10232.46|10232.46|10232.46|10230.85|10230.85|0
1644591800000|2022-02-11 15:03:20|10233.66|10233.66|10233.79|10233.79|10233.79|10233.79|10233.19|10233.19|0
1644591840000|2022-02-11 15:04:00|10234.26|10234.26|10235.67|10235.67|10235.67|10235.67|10234.26|10234.26|0
1644591850000|2022-02-11 15:04:10|10235.2|10235.2|10235.2|10235.2|10235.2|10235.2|10235.2|10235.2|0
1644591880000|2022-02-11 15:04:40|10237.39|10237.39|10236.29|10236.29|10237.39|10237.39|10236.29|10236.29|0
1644591890000|2022-02-11 15:04:50|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|10237.23|0
1644591930000|2022-02-11 15:05:30|10238.84|10238.84|10243.46|10243.46|10243.46|10243.46|10238.84|10238.84|0
1644591940000|2022-02-11 15:05:40|10244.18|10244.18|10244.18|10244.18|10244.18|10244.18|10244.18|10244.18|0
1644591960000|2022-02-11 15:06:00|10244.65|10244.65|10245.8|10245.8|10245.8|10245.8|10244.18|10244.18|0
1644591970000|2022-02-11 15:06:10|10247.99|10247.99|10247.99|10247.99|10247.99|10247.99|10247.99|10247.99|0
1644591990000|2022-02-11 15:06:30|10252.82|10252.82|10252.82|10252.82|10252.82|10252.82|10252.82|10252.82|0
1644592000000|2022-02-11 15:06:40|10251.72|10251.72|10253.33|10253.33|10253.33|10253.33|10251.72|10251.72|0
1644592040000|2022-02-11 15:07:20|10254.27|10254.27|10254.74|10254.74|10254.74|10254.74|10254.27|10254.27|0
1644592050000|2022-02-11 15:07:30|10255.38|10255.38|10255.38|10255.38|10255.38|10255.38|10255.38|10255.38|0
1644592060000|2022-02-11 15:07:40|10253.92|10253.92|10253.92|10253.92|10253.92|10253.92|10253.92|10253.92|0
1644592080000|2022-02-11 15:08:00|10251.44|10251.44|10248.96|10248.96|10251.44|10251.44|10248.96|10248.96|0
1644592090000|2022-02-11 15:08:10|10246.62|10246.62|10244.75|10244.75|10246.62|10246.62|10244.54|10244.54|0
1644592110000|2022-02-11 15:08:30|10244.17|10244.17|10242.35|10242.35|10244.17|10244.17|10242.35|10242.35|0
1644592130000|2022-02-11 15:08:50|10241.48|10241.48|10241.48|10241.48|10241.48|10241.48|10241.48|10241.48|0
1644592140000|2022-02-11 15:09:00|10242.57|10242.57|10242.76|10242.76|10243.23|10243.23|10242.1|10242.1|0
1644592150000|2022-02-11 15:09:10|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|0
1644592170000|2022-02-11 15:09:30|10239.25|10239.25|10238.16|10238.16|10239.25|10239.25|10238.16|10238.16|0
1644592180000|2022-02-11 15:09:40|10239.25|10239.25|10238.78|10238.78|10239.25|10239.25|10238.78|10238.78|0
1644592210000|2022-02-11 15:10:10|10238.49|10238.49|10238.49|10238.49|10238.49|10238.49|10238.49|10238.49|0
1644592230000|2022-02-11 15:10:30|10238.02|10238.02|10238.02|10238.02|10238.02|10238.02|10238.02|10238.02|0
1644592250000|2022-02-11 15:10:50|10241.24|10241.24|10241.24|10241.24|10241.24|10241.24|10241.24|10241.24|0
1644592260000|2022-02-11 15:11:00|10244.26|10244.26|10244.26|10244.26|10244.26|10244.26|10244.26|10244.26|0
1644592290000|2022-02-11 15:11:30|10241.04|10241.04|10239.23|10239.23|10241.04|10241.04|10239.23|10239.23|0
1644592300000|2022-02-11 15:11:40|10238.14|10238.14|10238.14|10238.14|10238.14|10238.14|10238.14|10238.14|0
1644592310000|2022-02-11 15:11:50|10237.04|10237.04|10238.14|10238.14|10238.14|10238.14|10237.04|10237.04|0
1644592320000|2022-02-11 15:12:00|10237.41|10237.41|10237.41|10237.41|10237.41|10237.41|10237.41|10237.41|0
1644592330000|2022-02-11 15:12:10|10235.8|10235.8|10231.84|10231.84|10235.8|10235.8|10231.84|10231.84|0
1644592340000|2022-02-11 15:12:20|10231.55|10231.55|10230.46|10230.46|10231.55|10231.55|10230.46|10230.46|0
1644592370000|2022-02-11 15:12:50|10229.73|10229.73|10229.73|10229.73|10229.73|10229.73|10229.73|10229.73|0
1644592390000|2022-02-11 15:13:10|10228.12|10228.12|10227.52|10227.52|10228.12|10228.12|10227.52|10227.52|0
1644592400000|2022-02-11 15:13:20|10225.91|10225.91|10224.31|10224.31|10225.91|10225.91|10224.31|10224.31|0
1644592410000|2022-02-11 15:13:30|10225.91|10225.91|10224.31|10224.31|10225.91|10225.91|10224.31|10224.31|0
1644592440000|2022-02-11 15:14:00|10223.58|10223.58|10223.58|10223.58|10223.58|10223.58|10223.58|10223.58|0
1644592460000|2022-02-11 15:14:20|10220.36|10220.36|10220.88|10220.88|10220.88|10220.88|10219.27|10219.27|0
1644592470000|2022-02-11 15:14:30|10219|10219|10218.53|10218.53|10219.47|10219.47|10218.53|10218.53|0
1644592480000|2022-02-11 15:14:40|10219|10219|10219|10219|10219|10219|10219|10219|0
1644592490000|2022-02-11 15:14:50|10219.47|10219.47|10220.66|10220.66|10220.66|10220.66|10219.47|10219.47|0
1644592510000|2022-02-11 15:15:10|10221.24|10221.24|10220.95|10220.95|10221.53|10221.53|10220.95|10220.95|0
1644592580000|2022-02-11 15:16:20|10219.35|10219.35|10219.35|10219.35|10219.35|10219.35|10219.35|10219.35|0
1644592590000|2022-02-11 15:16:30|10218.47|10218.47|10217.89|10217.89|10218.47|10218.47|10217.89|10217.89|0
1644592630000|2022-02-11 15:17:10|10217.42|10217.42|10219.03|10219.03|10219.03|10219.03|10217.42|10217.42|0
1644592640000|2022-02-11 15:17:20|10219.97|10219.97|10219.97|10219.97|10220.44|10220.44|10219.97|10219.97|0
1644592670000|2022-02-11 15:17:50|10219.5|10219.5|10219.5|10219.5|10219.5|10219.5|10219.5|10219.5|0
1644592680000|2022-02-11 15:18:00|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|0
1644592710000|2022-02-11 15:18:30|10219.36|10219.36|10219.36|10219.36|10219.36|10219.36|10219.36|10219.36|0
1644592750000|2022-02-11 15:19:10|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|10220.08|0
1644592760000|2022-02-11 15:19:20|10220.66|10220.66|10219.47|10219.47|10220.66|10220.66|10219.47|10219.47|0
1644592800000|2022-02-11 15:20:00|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|10217.86|0
1644592830000|2022-02-11 15:20:30|10218.8|10218.8|10218.33|10218.33|10218.8|10218.8|10218.33|10218.33|0
1644592840000|2022-02-11 15:20:40|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|0
1644592850000|2022-02-11 15:20:50|10221.06|10221.06|10224.28|10224.28|10224.28|10224.28|10221.06|10221.06|0
1644592860000|2022-02-11 15:21:00|10221.06|10221.06|10221.06|10221.06|10221.06|10221.06|10221.06|10221.06|0
1644592890000|2022-02-11 15:21:30|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|10219.45|0
1644592900000|2022-02-11 15:21:40|10221.06|10221.06|10219.45|10219.45|10221.06|10221.06|10219.45|10219.45|0
1644592920000|2022-02-11 15:22:00|10218.52|10218.52|10215.97|10215.97|10218.52|10218.52|10215.97|10215.97|0
1644592930000|2022-02-11 15:22:10|10214.87|10214.87|10216.75|10216.75|10217.06|10217.06|10213.78|10213.78|0
1644592940000|2022-02-11 15:22:20|10217.85|10217.85|10217.85|10217.85|10217.85|10217.85|10217.85|10217.85|0
1644592980000|2022-02-11 15:23:00|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|10216.98|0
1644593020000|2022-02-11 15:23:40|10217.85|10217.85|10222.16|10222.16|10222.16|10222.16|10217.85|10217.85|0
1644593040000|2022-02-11 15:24:00|10222.63|10222.63|10222.63|10222.63|10222.63|10222.63|10222.63|10222.63|0
1644593110000|2022-02-11 15:25:10|10219.41|10219.41|10218.47|10218.47|10219.41|10219.41|10218.47|10218.47|0
1644593130000|2022-02-11 15:25:30|10218.94|10218.94|10219.99|10219.99|10219.99|10219.99|10218.94|10218.94|0
1644593140000|2022-02-11 15:25:40|10220.72|10220.72|10221.45|10221.45|10221.45|10221.45|10220.72|10220.72|0
1644593160000|2022-02-11 15:26:00|10221.92|10221.92|10221.92|10221.92|10221.92|10221.92|10221.92|10221.92|0
1644593200000|2022-02-11 15:26:40|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|10220.98|0
1644593210000|2022-02-11 15:26:50|10220.69|10220.69|10220.69|10220.69|10220.69|10220.69|10220.69|10220.69|0
1644593220000|2022-02-11 15:27:00|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|10221.16|0
1644593270000|2022-02-11 15:27:50|10220.22|10220.22|10217.3|10217.3|10220.22|10220.22|10217.3|10217.3|0
1644593280000|2022-02-11 15:28:00|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|10215.69|0
1644593290000|2022-02-11 15:28:10|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|0
1644593300000|2022-02-11 15:28:20|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|0
1644593310000|2022-02-11 15:28:30|10215.68|10215.68|10216.81|10216.81|10216.81|10216.81|10215.68|10215.68|0
1644593330000|2022-02-11 15:28:50|10216.23|10216.23|10216.27|10216.27|10216.27|10216.27|10215.18|10215.18|0
1644593340000|2022-02-11 15:29:00|10218.46|10218.46|10219.4|10219.4|10219.4|10219.4|10218.46|10218.46|0
1644593370000|2022-02-11 15:29:30|10220.27|10220.27|10222.97|10222.97|10222.97|10222.97|10220.27|10220.27|0
1644593400000|2022-02-11 15:30:00|10223.91|10223.91|10223.91|10223.91|10223.91|10223.91|10223.91|10223.91|0
1644593410000|2022-02-11 15:30:10|10224.49|10224.49|10233.63|10233.63|10233.63|10233.63|10224.49|10224.49|0
1644593420000|2022-02-11 15:30:20|10236.85|10236.85|10236.85|10236.85|10236.85|10236.85|10236.85|10236.85|0
1644593430000|2022-02-11 15:30:30|10238.46|10238.46|10238.93|10238.93|10238.93|10238.93|10238.46|10238.46|0
1644593460000|2022-02-11 15:31:00|10240.06|10240.06|10240.06|10240.06|10240.06|10240.06|10240.06|10240.06|0
1644593490000|2022-02-11 15:31:30|10239.48|10239.48|10240.26|10240.26|10240.26|10240.26|10238.38|10238.38|0
1644593500000|2022-02-11 15:31:40|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|0
1644593510000|2022-02-11 15:31:50|10240.39|10240.39|10239.79|10239.79|10240.39|10240.39|10239.66|10239.66|0
1644593520000|2022-02-11 15:32:00|10238.7|10238.7|10238.7|10238.7|10238.7|10238.7|10238.7|10238.7|0
1644593530000|2022-02-11 15:32:10|10237.57|10237.57|10233.89|10233.89|10237.57|10237.57|10233.89|10233.89|0
1644593540000|2022-02-11 15:32:20|10236.15|10236.15|10236.15|10236.15|10236.15|10236.15|10236.15|10236.15|0
1644593560000|2022-02-11 15:32:40|10235.21|10235.21|10235.21|10235.21|10235.21|10235.21|10235.21|10235.21|0
1644593580000|2022-02-11 15:33:00|10234.92|10234.92|10233.9|10233.9|10234.92|10234.92|10233.9|10233.9|0
1644593590000|2022-02-11 15:33:10|10234.63|10234.63|10232.83|10232.83|10234.63|10234.63|10232.83|10232.83|0
1644593600000|2022-02-11 15:33:20|10232.36|10232.36|10232.83|10232.83|10232.83|10232.83|10230.75|10230.75|0
1644593610000|2022-02-11 15:33:30|10232.1|10232.1|10232.1|10232.1|10232.1|10232.1|10232.1|10232.1|0
1644593630000|2022-02-11 15:33:50|10233.71|10233.71|10233.71|10233.71|10233.71|10233.71|10233.71|10233.71|0
1644593700000|2022-02-11 15:35:00|10232.62|10232.62|10232.62|10232.62|10232.62|10232.62|10232.62|10232.62|0
1644593710000|2022-02-11 15:35:10|10231.52|10231.52|10229.91|10229.91|10231.52|10231.52|10228.3|10228.3|0
1644593760000|2022-02-11 15:36:00|10228.3|10228.3|10229.91|10229.91|10231.52|10231.52|10228.3|10228.3|0
1644593780000|2022-02-11 15:36:20|10230.64|10230.64|10234.28|10234.28|10234.28|10234.28|10230.64|10230.64|0
1644593800000|2022-02-11 15:36:40|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|10233.99|0
1644593810000|2022-02-11 15:36:50|10236.54|10236.54|10236.54|10236.54|10236.54|10236.54|10236.54|10236.54|0
1644593830000|2022-02-11 15:37:10|10237.12|10237.12|10237.12|10237.12|10237.12|10237.12|10237.12|10237.12|0
1644593840000|2022-02-11 15:37:20|10235.51|10235.51|10238.25|10238.25|10238.25|10238.25|10235.51|10235.51|0
1644593880000|2022-02-11 15:38:00|10237.78|10237.78|10241.31|10241.31|10241.31|10241.31|10237.78|10237.78|0
1644593890000|2022-02-11 15:38:10|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|0
1644593950000|2022-02-11 15:39:10|10241.47|10241.47|10241.47|10241.47|10241.47|10241.47|10241.47|10241.47|0
1644593960000|2022-02-11 15:39:20|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|0
1644593970000|2022-02-11 15:39:30|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|10241.1|0
1644593980000|2022-02-11 15:39:40|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|0
1644593990000|2022-02-11 15:39:50|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|0
1644594080000|2022-02-11 15:41:20|10242.01|10242.01|10240.12|10240.12|10242.01|10242.01|10240.12|10240.12|0
1644594090000|2022-02-11 15:41:30|10239.39|10239.39|10237.78|10237.78|10239.39|10239.39|10237.78|10237.78|0
1644594100000|2022-02-11 15:41:40|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|0
1644594190000|2022-02-11 15:43:10|10239.19|10239.19|10239.19|10239.19|10239.19|10239.19|10239.19|10239.19|0
1644594200000|2022-02-11 15:43:20|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|0
1644594210000|2022-02-11 15:43:30|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|0
1644594310000|2022-02-11 15:45:10|10237.31|10237.31|10237.31|10237.31|10237.31|10237.31|10237.31|10237.31|0
1644594320000|2022-02-11 15:45:20|10235.12|10235.12|10235.12|10235.12|10235.12|10235.12|10235.12|10235.12|0
1644594330000|2022-02-11 15:45:30|10236.73|10236.73|10236.44|10236.44|10236.73|10236.73|10236.44|10236.44|0
1644594340000|2022-02-11 15:45:40|10236.91|10236.91|10236.91|10236.91|10236.91|10236.91|10236.91|10236.91|0
1644594360000|2022-02-11 15:46:00|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|0
1644594370000|2022-02-11 15:46:10|10235.34|10235.34|10235.34|10235.34|10235.34|10235.34|10235.34|10235.34|0
1644594380000|2022-02-11 15:46:20|10236.21|10236.21|10237.6|10237.6|10238.56|10238.56|10236.21|10236.21|0
1644594400000|2022-02-11 15:46:40|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|10239.79|0
1644594410000|2022-02-11 15:46:50|10240.52|10240.52|10240.52|10240.52|10240.52|10240.52|10240.52|10240.52|0
1644594420000|2022-02-11 15:47:00|10240.2|10240.2|10240.2|10240.2|10240.2|10240.2|10240.2|10240.2|0
1644594460000|2022-02-11 15:47:40|10239.73|10239.73|10239.73|10239.73|10239.73|10239.73|10239.73|10239.73|0
1644594470000|2022-02-11 15:47:50|10238.12|10238.12|10237.65|10237.65|10238.12|10238.12|10237.65|10237.65|0
1644594490000|2022-02-11 15:48:10|10238.12|10238.12|10233.88|10233.88|10238.12|10238.12|10233.88|10233.88|0
1644594540000|2022-02-11 15:49:00|10233.56|10233.56|10233.56|10233.56|10233.56|10233.56|10233.56|10233.56|0
1644594550000|2022-02-11 15:49:10|10234.69|10234.69|10234.69|10234.69|10234.69|10234.69|10234.69|10234.69|0
1644594570000|2022-02-11 15:49:30|10233.08|10233.08|10231.2|10231.2|10233.08|10233.08|10231.2|10231.2|0
1644594590000|2022-02-11 15:49:50|10229.24|10229.24|10229.24|10229.24|10229.24|10229.24|10229.24|10229.24|0
1644594600000|2022-02-11 15:50:00|10227.63|10227.63|10227.63|10227.63|10227.63|10227.63|10227.63|10227.63|0
1644594660000|2022-02-11 15:51:00|10226.53|10226.53|10225.81|10225.81|10226.53|10226.53|10225.81|10225.81|0
1644594670000|2022-02-11 15:51:10|10224.87|10224.87|10222.8|10222.8|10224.87|10224.87|10222.8|10222.8|0
1644594680000|2022-02-11 15:51:20|10222.22|10222.22|10222.22|10222.22|10222.22|10222.22|10222.22|10222.22|0
1644594690000|2022-02-11 15:51:30|10221.93|10221.93|10217.54|10217.54|10221.93|10221.93|10217.54|10217.54|0
1644594720000|2022-02-11 15:52:00|10214.25|10214.25|10214.25|10214.25|10214.25|10214.25|10214.25|10214.25|0
1644594780000|2022-02-11 15:53:00|10213.32|10213.32|10213.32|10213.32|10213.32|10213.32|10213.32|10213.32|0
1644594810000|2022-02-11 15:53:30|10210.1|10210.1|10210.1|10210.1|10211.71|10211.71|10210.1|10210.1|0
1644594840000|2022-02-11 15:54:00|10208.49|10208.49|10208.49|10208.49|10208.49|10208.49|10208.49|10208.49|0
1644594850000|2022-02-11 15:54:10|10206.88|10206.88|10206.88|10206.88|10206.88|10206.88|10206.88|10206.88|0
1644594920000|2022-02-11 15:55:20|10207.35|10207.35|10207.35|10207.35|10207.35|10207.35|10207.35|10207.35|0
1644594940000|2022-02-11 15:55:40|10206.88|10206.88|10206.88|10206.88|10206.88|10206.88|10206.88|10206.88|0
1644594970000|2022-02-11 15:56:10|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|10206.01|0
1644595000000|2022-02-11 15:56:40|10206.48|10206.48|10208.09|10208.09|10208.09|10208.09|10206.48|10206.48|0
1644595010000|2022-02-11 15:56:50|10208.38|10208.38|10208.07|10208.07|10208.67|10208.67|10208.07|10208.07|0
1644595040000|2022-02-11 15:57:20|10207.6|10207.6|10207.6|10207.6|10207.6|10207.6|10207.6|10207.6|0
1644595070000|2022-02-11 15:57:50|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|10208.07|0
1644595090000|2022-02-11 15:58:10|10207.6|10207.6|10208.07|10208.07|10208.07|10208.07|10207.6|10207.6|0
1644595140000|2022-02-11 15:59:00|10208.54|10208.54|10208.54|10208.54|10208.54|10208.54|10208.07|10208.07|0
1644595160000|2022-02-11 15:59:20|10208.07|10208.07|10205.99|10205.99|10208.07|10208.07|10205.99|10205.99|0
1644595220000|2022-02-11 16:00:20|10206.93|10206.93|10208.65|10208.65|10209.12|10209.12|10206.93|10206.93|0
1644595250000|2022-02-11 16:00:50|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|10209.78|0
1644595260000|2022-02-11 16:01:00|10207.59|10207.59|10207.59|10207.59|10207.59|10207.59|10207.59|10207.59|0
1644595280000|2022-02-11 16:01:20|10209.2|10209.2|10209.2|10209.2|10209.2|10209.2|10209.2|10209.2|0
1644595290000|2022-02-11 16:01:30|10211.39|10211.39|10211.24|10211.24|10212.84|10212.84|10211.24|10211.24|0
1644595320000|2022-02-11 16:02:00|10210.11|10210.11|10210.11|10210.11|10210.11|10210.11|10210.11|10210.11|0
1644595360000|2022-02-11 16:02:40|10211.05|10211.05|10215.83|10215.83|10215.83|10215.83|10211.05|10211.05|0
1644595380000|2022-02-11 16:03:00|10215.36|10215.36|10215.36|10215.36|10215.36|10215.36|10215.36|10215.36|0
1644595440000|2022-02-11 16:04:00|10215.96|10215.96|10215.96|10215.96|10215.96|10215.96|10215.96|10215.96|0
1644595450000|2022-02-11 16:04:10|10215.67|10215.67|10215.96|10215.96|10215.96|10215.96|10215.67|10215.67|0
1644595460000|2022-02-11 16:04:20|10216.43|10216.43|10216.43|10216.43|10216.43|10216.43|10216.43|10216.43|0
1644595470000|2022-02-11 16:04:30|10218.04|10218.04|10218.04|10218.04|10218.04|10218.04|10218.04|10218.04|0
1644595500000|2022-02-11 16:05:00|10219.64|10219.64|10219.64|10219.64|10219.64|10219.64|10219.64|10219.64|0
1644595510000|2022-02-11 16:05:10|10218.92|10218.92|10218.92|10218.92|10218.92|10218.92|10218.92|10218.92|0
1644595520000|2022-02-11 16:05:20|10219.64|10219.64|10219.64|10219.64|10219.64|10219.64|10219.64|10219.64|0
1644595530000|2022-02-11 16:05:30|10219.18|10219.18|10219.18|10219.18|10219.18|10219.18|10219.18|10219.18|0
1644595540000|2022-02-11 16:05:40|10218.01|10218.01|10218.01|10218.01|10218.01|10218.01|10218.01|10218.01|0
1644595550000|2022-02-11 16:05:50|10215.47|10215.47|10214.74|10214.74|10215.47|10215.47|10214.74|10214.74|0
1644595560000|2022-02-11 16:06:00|10213.13|10213.13|10212.04|10212.04|10213.13|10213.13|10212.04|10212.04|0
1644595690000|2022-02-11 16:08:10|10213.16|10213.16|10213.16|10213.16|10213.16|10213.16|10213.16|10213.16|0
1644595750000|2022-02-11 16:09:10|10211.55|10211.55|10210.62|10210.62|10211.55|10211.55|10210.62|10210.62|0
1644595760000|2022-02-11 16:09:20|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|0
1644595770000|2022-02-11 16:09:30|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|0
1644595780000|2022-02-11 16:09:40|10210.02|10210.02|10208.2|10208.2|10210.02|10210.02|10208.2|10208.2|0
1644595790000|2022-02-11 16:09:50|10208.92|10208.92|10208.45|10208.45|10208.92|10208.92|10208.45|10208.45|0
1644595800000|2022-02-11 16:10:00|10207.36|10207.36|10207.36|10207.36|10207.36|10207.36|10207.36|10207.36|0
1644595810000|2022-02-11 16:10:10|10206.89|10206.89|10204.67|10204.67|10206.89|10206.89|10204.67|10204.67|0
1644595820000|2022-02-11 16:10:20|10204.38|10204.38|10202.3|10202.3|10204.38|10204.38|10202.3|10202.3|0
1644595850000|2022-02-11 16:10:50|10203.24|10203.24|10205.2|10205.2|10205.2|10205.2|10203.24|10203.24|0
1644595860000|2022-02-11 16:11:00|10204.6|10204.6|10204.6|10204.6|10204.6|10204.6|10204.6|10204.6|0
1644595880000|2022-02-11 16:11:20|10203.66|10203.66|10203.66|10203.66|10203.66|10203.66|10203.66|10203.66|0
1644595910000|2022-02-11 16:11:50|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|0
1644595920000|2022-02-11 16:12:00|10201.46|10201.46|10203.06|10203.06|10203.06|10203.06|10201.46|10201.46|0
1644595930000|2022-02-11 16:12:10|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|0
1644595970000|2022-02-11 16:12:50|10202.13|10202.13|10197.71|10197.71|10202.13|10202.13|10197.71|10197.71|0
1644595990000|2022-02-11 16:13:10|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|10196.84|0
1644596000000|2022-02-11 16:13:20|10195.64|10195.64|10195.64|10195.64|10195.64|10195.64|10195.64|10195.64|0
1644596030000|2022-02-11 16:13:50|10196.37|10196.37|10196.37|10196.37|10196.37|10196.37|10196.37|10196.37|0
1644596050000|2022-02-11 16:14:10|10196.97|10196.97|10196.97|10196.97|10196.97|10196.97|10196.97|10196.97|0
1644596060000|2022-02-11 16:14:20|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|0
1644596080000|2022-02-11 16:14:40|10193.75|10193.75|10193.75|10193.75|10193.75|10193.75|10193.75|10193.75|0
1644596090000|2022-02-11 16:14:50|10192.63|10192.63|10192.92|10192.92|10192.92|10192.92|10192.63|10192.63|0
1644596100000|2022-02-11 16:15:00|10192.45|10192.45|10191.35|10191.35|10192.45|10192.45|10191.35|10191.35|0
1644596110000|2022-02-11 16:15:10|10192.48|10192.48|10189.26|10189.26|10192.48|10192.48|10189.26|10189.26|0
1644596120000|2022-02-11 16:15:20|10190.87|10190.87|10191.34|10191.34|10191.34|10191.34|10190.87|10190.87|0
1644596200000|2022-02-11 16:16:40|10190.87|10190.87|10191.63|10191.63|10191.63|10191.63|10190.87|10190.87|0
1644596210000|2022-02-11 16:16:50|10192.72|10192.72|10192.14|10192.14|10192.72|10192.72|10192.14|10192.14|0
1644596220000|2022-02-11 16:17:00|10193.75|10193.75|10194.07|10194.07|10194.07|10194.07|10193.75|10193.75|0
1644596250000|2022-02-11 16:17:30|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|0
1644596260000|2022-02-11 16:17:40|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|0
1644596280000|2022-02-11 16:18:00|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|10193.35|0
1644596290000|2022-02-11 16:18:10|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|10193.82|0
1644596300000|2022-02-11 16:18:20|10192.69|10192.69|10192.69|10192.69|10192.69|10192.69|10192.69|10192.69|0
1644596310000|2022-02-11 16:18:30|10193.33|10193.33|10193.33|10193.33|10193.33|10193.33|10193.33|10193.33|0
1644596340000|2022-02-11 16:19:00|10193.8|10193.8|10193.8|10193.8|10193.8|10193.8|10193.8|10193.8|0
1644596370000|2022-02-11 16:19:30|10193.07|10193.07|10193.07|10193.07|10193.07|10193.07|10193.07|10193.07|0
1644596390000|2022-02-11 16:19:50|10191.46|10191.46|10194.68|10194.68|10194.68|10194.68|10191.46|10191.46|0
1644596400000|2022-02-11 16:20:00|10194.08|10194.08|10194.4|10194.4|10194.4|10194.4|10194.08|10194.08|0
1644596410000|2022-02-11 16:20:10|10195.53|10195.53|10195.53|10195.53|10195.53|10195.53|10195.53|10195.53|0
1644596430000|2022-02-11 16:20:30|10196.62|10196.62|10196.62|10196.62|10196.62|10196.62|10196.62|10196.62|0
1644596450000|2022-02-11 16:20:50|10196.15|10196.15|10194.55|10194.55|10196.15|10196.15|10194.55|10194.55|0
1644596490000|2022-02-11 16:21:30|10196.15|10196.15|10195.68|10195.68|10196.15|10196.15|10195.68|10195.68|0
1644596520000|2022-02-11 16:22:00|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|10194.56|0
1644596530000|2022-02-11 16:22:10|10195.03|10195.03|10195.03|10195.03|10195.03|10195.03|10195.03|10195.03|0
1644596560000|2022-02-11 16:22:40|10193.42|10193.42|10194.55|10194.55|10194.55|10194.55|10193.42|10193.42|0
1644596570000|2022-02-11 16:22:50|10195.27|10195.27|10197.61|10197.61|10197.61|10197.61|10195.27|10195.27|0
1644596630000|2022-02-11 16:23:50|10197.9|10197.9|10197.9|10197.9|10197.9|10197.9|10197.9|10197.9|0
1644596660000|2022-02-11 16:24:20|10198.54|10198.54|10198.54|10198.54|10198.54|10198.54|10198.54|10198.54|0
1644596670000|2022-02-11 16:24:30|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|10198.83|0
1644596700000|2022-02-11 16:25:00|10199.43|10199.43|10199.43|10199.43|10199.43|10199.43|10199.43|10199.43|0
1644596720000|2022-02-11 16:25:20|10201.04|10201.04|10201.04|10201.04|10201.04|10201.04|10201.04|10201.04|0
1644596740000|2022-02-11 16:25:40|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|10199.91|0
1644596760000|2022-02-11 16:26:00|10199.44|10199.44|10196.01|10196.01|10199.44|10199.44|10196.01|10196.01|0
1644596770000|2022-02-11 16:26:10|10195.72|10195.72|10195.72|10195.72|10195.72|10195.72|10195.72|10195.72|0
1644596780000|2022-02-11 16:26:20|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|0
1644596800000|2022-02-11 16:26:40|10194.93|10194.93|10194.93|10194.93|10194.93|10194.93|10194.93|10194.93|0
1644596810000|2022-02-11 16:26:50|10194.46|10194.46|10195.92|10195.92|10195.92|10195.92|10194.46|10194.46|0
1644596820000|2022-02-11 16:27:00|10196.39|10196.39|10196.39|10196.39|10196.39|10196.39|10196.39|10196.39|0
1644596870000|2022-02-11 16:27:50|10196.99|10196.99|10197.45|10197.45|10197.45|10197.45|10196.99|10196.99|0
1644596880000|2022-02-11 16:28:00|10198.68|10198.68|10200.28|10200.28|10200.28|10200.28|10198.68|10198.68|0
1644596900000|2022-02-11 16:28:20|10199.55|10199.55|10199.55|10199.55|10199.55|10199.55|10199.55|10199.55|0
1644596930000|2022-02-11 16:28:50|10198.83|10198.83|10200.37|10200.37|10200.84|10200.84|10198.65|10198.65|0
1644596940000|2022-02-11 16:29:00|10200.97|10200.97|10201.29|10201.29|10201.29|10201.29|10200.97|10200.97|0
1644596950000|2022-02-11 16:29:10|10199.1|10199.1|10199.1|10199.1|10199.1|10199.1|10199.1|10199.1|0
1644596960000|2022-02-11 16:29:20|10198.63|10198.63|10199.1|10199.1|10199.1|10199.1|10198.63|10198.63|0
1644596970000|2022-02-11 16:29:30|10197.69|10197.69|10194.36|10194.36|10197.69|10197.69|10191.73|10191.73|0
1644596980000|2022-02-11 16:29:40|10192.56|10192.56|10191.62|10191.62|10192.72|10192.72|10191.62|10191.62|0
1644596990000|2022-02-11 16:29:50|10198.05|10198.05|10198.92|10198.92|10198.92|10198.92|10196.93|10196.93|0
1644826510000|2022-02-14 08:15:10|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|0
1644826530000|2022-02-14 08:15:30|10042.86|10042.86|10042.86|10042.86|10042.86|10042.86|10042.86|10042.86|0
1644826540000|2022-02-14 08:15:40|10039.65|10039.65|10035.79|10035.79|10039.65|10039.65|10035.79|10035.79|0
1644826560000|2022-02-14 08:16:00|10037.39|10037.39|10037.39|10037.39|10037.39|10037.39|10037.39|10037.39|0
1644826570000|2022-02-14 08:16:10|10035.52|10035.52|10029.17|10029.17|10035.52|10035.52|10029.17|10029.17|0
1644826580000|2022-02-14 08:16:20|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|0
1644826590000|2022-02-14 08:16:30|10026.11|10026.11|10024.23|10024.23|10026.11|10026.11|10024.23|10024.23|0
1644826610000|2022-02-14 08:16:50|10023.5|10023.5|10036.07|10036.07|10036.07|10036.07|10023.5|10023.5|0
1644826630000|2022-02-14 08:17:10|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|0
1644826650000|2022-02-14 08:17:30|10032.26|10032.26|10032.26|10032.26|10032.26|10032.26|10032.26|10032.26|0
1644826680000|2022-02-14 08:18:00|10029.04|10029.04|10029.04|10029.04|10029.04|10029.04|10028.31|10028.31|0
1644826690000|2022-02-14 08:18:10|10027.63|10027.63|10027.63|10027.63|10027.63|10027.63|10027.63|10027.63|0
1644826700000|2022-02-14 08:18:20|10022.81|10022.81|10018.23|10018.23|10022.81|10022.81|10018.23|10018.23|0
1644826710000|2022-02-14 08:18:30|10017.13|10017.13|10015.97|10015.97|10017.13|10017.13|10015.97|10015.97|0
1644826720000|2022-02-14 08:18:40|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|0
1644826730000|2022-02-14 08:18:50|10014.23|10014.23|10015.68|10015.68|10015.68|10015.68|10014.23|10014.23|0
1644826750000|2022-02-14 08:19:10|10013.5|10013.5|10013.5|10013.5|10013.5|10013.5|10013.5|10013.5|0
1644826790000|2022-02-14 08:19:50|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|10008.67|0
1644826860000|2022-02-14 08:21:00|10005.39|10005.39|10004.92|10004.92|10005.39|10005.39|10004.92|10004.92|0
1644826870000|2022-02-14 08:21:10|10004.32|10004.32|10004.32|10004.32|10004.32|10004.32|10004.32|10004.32|0
1644826880000|2022-02-14 08:21:20|10002.87|10002.87|10002.87|10002.87|10002.87|10002.87|10002.87|10002.87|0
1644826920000|2022-02-14 08:22:00|9999.58|9999.58|9999.58|9999.58|9999.58|9999.58|9999.58|9999.58|0
1644826960000|2022-02-14 08:22:40|9997.39|9997.39|9996.66|9996.66|9998.85|9998.85|9996.66|9996.66|0
1644826980000|2022-02-14 08:23:00|9998.12|9998.12|9998.56|9998.56|9998.85|9998.85|9998.12|9998.12|0
1644826990000|2022-02-14 08:23:10|9994.66|9994.66|9990.86|9990.86|9994.66|9994.66|9990.86|9990.86|0
1644827010000|2022-02-14 08:23:30|9990.13|9990.13|9975.61|9975.61|9990.13|9990.13|9975.61|9975.61|0
1644827020000|2022-02-14 08:23:40|9974|9974|9970.51|9970.51|9974|9974|9970.51|9970.51|0
1644827030000|2022-02-14 08:23:50|9968.27|9968.27|9974.49|9974.49|9975.23|9975.23|9968.27|9968.27|0
1644827050000|2022-02-14 08:24:10|9977.71|9977.71|9977.71|9977.71|9977.71|9977.71|9977.71|9977.71|0
1644827060000|2022-02-14 08:24:20|9979.79|9979.79|9979.79|9979.79|9979.79|9979.79|9979.79|9979.79|0
1644827090000|2022-02-14 08:24:50|9980.37|9980.37|9980.37|9980.37|9980.37|9980.37|9980.37|9980.37|0
1644827100000|2022-02-14 08:25:00|9978.76|9978.76|9978.76|9978.76|9978.76|9978.76|9978.76|9978.76|0
1644827110000|2022-02-14 08:25:10|9977.15|9977.15|9977.15|9977.15|9977.15|9977.15|9977.15|9977.15|0
1644827150000|2022-02-14 08:25:50|9973.86|9973.86|9973.86|9973.86|9973.86|9973.86|9973.86|9973.86|0
1644827160000|2022-02-14 08:26:00|9972.25|9972.25|9972.25|9972.25|9972.25|9972.25|9972.25|9972.25|0
1644827180000|2022-02-14 08:26:20|9973.86|9973.86|9975.47|9975.47|9975.47|9975.47|9973.86|9973.86|0
1644827200000|2022-02-14 08:26:40|9975|9975|9978.22|9978.22|9978.22|9978.22|9975|9975|0
1644827210000|2022-02-14 08:26:50|9982.13|9982.13|9984.75|9984.75|9984.75|9984.75|9980.97|9980.97|0
1644827220000|2022-02-14 08:27:00|9983.62|9983.62|9988.45|9988.45|9988.45|9988.45|9983.62|9983.62|0
1644827230000|2022-02-14 08:27:10|9990.64|9990.64|9990.64|9990.64|9990.64|9990.64|9990.64|9990.64|0
1644827250000|2022-02-14 08:27:30|9991.37|9991.37|9990.27|9990.27|9991.37|9991.37|9990.27|9990.27|0
1644827260000|2022-02-14 08:27:40|9993.49|9993.49|9990.78|9990.78|9993.49|9993.49|9990.78|9990.78|0
1644827280000|2022-02-14 08:28:00|9992.97|9992.97|9992.97|9992.97|9992.97|9992.97|9992.97|9992.97|0
1644827290000|2022-02-14 08:28:10|9994.07|9994.07|9995.01|9995.01|9995.01|9995.01|9994.07|9994.07|0
1644827300000|2022-02-14 08:28:20|9995.95|9995.95|9993.76|9993.76|9995.95|9995.95|9993.76|9993.76|0
1644827320000|2022-02-14 08:28:40|9990.54|9990.54|9987.05|9987.05|9990.54|9990.54|9987.05|9987.05|0
1644827330000|2022-02-14 08:28:50|9991.88|9991.88|9992.61|9992.61|9992.61|9992.61|9991.88|9991.88|0
1644827350000|2022-02-14 08:29:10|9994.21|9994.21|9994.21|9994.21|9994.21|9994.21|9994.21|9994.21|0
1644827370000|2022-02-14 08:29:30|9995.09|9995.09|9995.09|9995.09|9995.09|9995.09|9995.09|9995.09|0
1644827380000|2022-02-14 08:29:40|9995.81|9995.81|9995.81|9995.81|9995.81|9995.81|9995.81|9995.81|0
1644827410000|2022-02-14 08:30:10|9997.69|9997.69|10002.91|10002.91|10002.91|10002.91|9997.69|9997.69|0
1644827420000|2022-02-14 08:30:20|10003.2|10003.2|10003.2|10003.2|10003.2|10003.2|10003.2|10003.2|0
1644827440000|2022-02-14 08:30:40|10003.78|10003.78|10003.78|10003.78|10003.78|10003.78|10003.78|10003.78|0
1644827450000|2022-02-14 08:30:50|10004.25|10004.25|10004.25|10004.25|10004.25|10004.25|10004.25|10004.25|0
1644827460000|2022-02-14 08:31:00|10002.06|10002.06|10002.06|10002.06|10002.06|10002.06|10002.06|10002.06|0
1644827470000|2022-02-14 08:31:10|9999.71|9999.71|9998.73|9998.73|10000.18|10000.18|9997.27|9997.27|0
1644827480000|2022-02-14 08:31:20|9998|9998|9998|9998|9998.73|9998.73|9998|9998|0
1644827500000|2022-02-14 08:31:40|10000.18|10000.18|10003.4|10003.4|10003.4|10003.4|10000.18|10000.18|0
1644827520000|2022-02-14 08:32:00|10001.6|10001.6|10008.03|10008.03|10008.03|10008.03|10001.6|10001.6|0
1644827540000|2022-02-14 08:32:20|10008.63|10008.63|10012.27|10012.27|10012.27|10012.27|10008.63|10008.63|0
1644827550000|2022-02-14 08:32:30|10010.66|10010.66|10010.66|10010.66|10010.66|10010.66|10010.66|10010.66|0
1644827570000|2022-02-14 08:32:50|10008.48|10008.48|10008.48|10008.48|10008.48|10008.48|10008.48|10008.48|0
1644827580000|2022-02-14 08:33:00|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|0
1644827590000|2022-02-14 08:33:10|10010.37|10010.37|10011.78|10011.78|10011.78|10011.78|10010.37|10010.37|0
1644827600000|2022-02-14 08:33:20|10011.05|10011.05|10011.05|10011.05|10011.05|10011.05|10011.05|10011.05|0
1644827610000|2022-02-14 08:33:30|10009.95|10009.95|10010.74|10010.74|10011.05|10011.05|10009.64|10009.64|0
1644827620000|2022-02-14 08:33:40|10005.78|10005.78|10004.04|10004.04|10005.78|10005.78|10004.04|10004.04|0
1644827640000|2022-02-14 08:34:00|10000.76|10000.76|9993.85|9993.85|10000.76|10000.76|9993.85|9993.85|0
1644827650000|2022-02-14 08:34:10|9995.68|9995.68|9995.42|9995.42|9996.15|9996.15|9995.42|9995.42|0
1644827680000|2022-02-14 08:34:40|9998.64|9998.64|9998.64|9998.64|9998.64|9998.64|9998.64|9998.64|0
1644827700000|2022-02-14 08:35:00|9998.05|9998.05|9995.26|9995.26|9998.05|9998.05|9995.26|9995.26|0
1644827730000|2022-02-14 08:35:30|9994.97|9994.97|9995.26|9995.26|9995.26|9995.26|9994.97|9994.97|0
1644827750000|2022-02-14 08:35:50|9997.46|9997.46|9998.62|9998.62|9998.62|9998.62|9997.46|9997.46|0
1644827760000|2022-02-14 08:36:00|9999.2|9999.2|10006.01|10006.01|10006.01|10006.01|9999.2|9999.2|0
1644827820000|2022-02-14 08:37:00|10004.92|10004.92|9999.82|9999.82|10004.92|10004.92|9999.82|9999.82|0
1644827860000|2022-02-14 08:37:40|9999.09|9999.09|9999.09|9999.09|9999.09|9999.09|9999.09|9999.09|0
1644827870000|2022-02-14 08:37:50|10000.26|10000.26|10000.26|10000.26|10000.26|10000.26|10000.26|10000.26|0
1644827880000|2022-02-14 08:38:00|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|0
1644827890000|2022-02-14 08:38:10|10002.55|10002.55|10003.64|10003.64|10003.64|10003.64|10002.55|10002.55|0
1644827900000|2022-02-14 08:38:20|10006.46|10006.46|10015.36|10015.36|10015.36|10015.36|10006.46|10006.46|0
1644827910000|2022-02-14 08:38:30|10015.83|10015.83|10017.01|10017.01|10017.01|10017.01|10015.83|10015.83|0
1644827920000|2022-02-14 08:38:40|10016.07|10016.07|10016.07|10016.07|10016.07|10016.07|10016.07|10016.07|0
1644827930000|2022-02-14 08:38:50|10017.52|10017.52|10017.52|10017.52|10017.52|10017.52|10017.52|10017.52|0
1644827940000|2022-02-14 08:39:00|10017.81|10017.81|10017.81|10017.81|10017.81|10017.81|10017.81|10017.81|0
1644827950000|2022-02-14 08:39:10|10018.54|10018.54|10020.73|10020.73|10020.73|10020.73|10018.54|10018.54|0
1644827970000|2022-02-14 08:39:30|10022.61|10022.61|10019.26|10019.26|10024.22|10024.22|10019.26|10019.26|0
1644827980000|2022-02-14 08:39:40|10016.05|10016.05|10014.79|10014.79|10016.05|10016.05|10014.06|10014.06|0
1644827990000|2022-02-14 08:39:50|10013.18|10013.18|10014.79|10014.79|10014.79|10014.79|10013.18|10013.18|0
1644828000000|2022-02-14 08:40:00|10013.83|10013.83|10016.02|10016.02|10016.02|10016.02|10013.83|10013.83|0
1644828010000|2022-02-14 08:40:10|10019.23|10019.23|10025.68|10025.68|10025.68|10025.68|10019.23|10019.23|0
1644828020000|2022-02-14 08:40:20|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|0
1644828030000|2022-02-14 08:40:30|10023.56|10023.56|10023.56|10023.56|10023.56|10023.56|10023.56|10023.56|0
1644828040000|2022-02-14 08:40:40|10026.11|10026.11|10024.5|10024.5|10026.11|10026.11|10024.5|10024.5|0
1644828090000|2022-02-14 08:41:30|10027.72|10027.72|10031.16|10031.16|10031.16|10031.16|10027.72|10027.72|0
1644828100000|2022-02-14 08:41:40|10030.69|10030.69|10031.68|10031.68|10032.15|10032.15|10030.69|10030.69|0
1644828120000|2022-02-14 08:42:00|10034.89|10034.89|10031.51|10031.51|10034.89|10034.89|10031.51|10031.51|0
1644828140000|2022-02-14 08:42:20|10032.61|10032.61|10032.61|10032.61|10032.61|10032.61|10032.61|10032.61|0
1644828150000|2022-02-14 08:42:30|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|0
1644828160000|2022-02-14 08:42:40|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|10035.05|0
1644828170000|2022-02-14 08:42:50|10035.78|10035.78|10035.78|10035.78|10035.78|10035.78|10035.78|10035.78|0
1644828180000|2022-02-14 08:43:00|10034.17|10034.17|10034.17|10034.17|10034.17|10034.17|10034.17|10034.17|0
1644828190000|2022-02-14 08:43:10|10035.78|10035.78|10038.61|10038.61|10038.61|10038.61|10035.78|10035.78|0
1644828200000|2022-02-14 08:43:20|10037|10037|10036.85|10036.85|10038.46|10038.46|10036.85|10036.85|0
1644828210000|2022-02-14 08:43:30|10035.24|10035.24|10035.24|10035.24|10035.24|10035.24|10035.24|10035.24|0
1644828250000|2022-02-14 08:44:10|10038.46|10038.46|10041.68|10041.68|10041.68|10041.68|10038.46|10038.46|0
1644828270000|2022-02-14 08:44:30|10042.87|10042.87|10045.08|10045.08|10045.08|10045.08|10042.87|10042.87|0
1644828320000|2022-02-14 08:45:20|10043.99|10043.99|10040.77|10040.77|10043.99|10043.99|10040.77|10040.77|0
1644828330000|2022-02-14 08:45:30|10037.55|10037.55|10039.16|10039.16|10039.16|10039.16|10037.55|10037.55|0
1644828340000|2022-02-14 08:45:40|10040.26|10040.26|10041.42|10041.42|10041.42|10041.42|10040.26|10040.26|0
1644828350000|2022-02-14 08:45:50|10041.89|10041.89|10042.83|10042.83|10042.83|10042.83|10041.89|10041.89|0
1644828360000|2022-02-14 08:46:00|10040.48|10040.48|10037.56|10037.56|10040.48|10040.48|10037.56|10037.56|0
1644828370000|2022-02-14 08:46:10|10036.62|10036.62|10026.9|10026.9|10036.62|10036.62|10026.9|10026.9|0
1644828390000|2022-02-14 08:46:30|10026.3|10026.3|10026.3|10026.3|10026.3|10026.3|10026.3|10026.3|0
1644828400000|2022-02-14 08:46:40|10024.7|10024.7|10024.7|10024.7|10024.7|10024.7|10024.7|10024.7|0
1644828410000|2022-02-14 08:46:50|10025.79|10025.79|10025.79|10025.79|10025.79|10025.79|10025.79|10025.79|0
1644828420000|2022-02-14 08:47:00|10023.61|10023.61|10024.34|10024.34|10024.34|10024.34|10023.61|10023.61|0
1644828430000|2022-02-14 08:47:10|10019.29|10019.29|10020.38|10020.38|10020.38|10020.38|10019.29|10019.29|0
1644828440000|2022-02-14 08:47:20|10021.11|10021.11|10022.38|10022.38|10025.6|10025.6|10021.11|10021.11|0
1644828460000|2022-02-14 08:47:40|10020.78|10020.78|10020.78|10020.78|10020.78|10020.78|10020.78|10020.78|0
1644828470000|2022-02-14 08:47:50|10021.25|10021.25|10023.11|10023.11|10023.11|10023.11|10020.78|10020.78|0
1644828480000|2022-02-14 08:48:00|10024.72|10024.72|10025.3|10025.3|10025.3|10025.3|10024.72|10024.72|0
1644828490000|2022-02-14 08:48:10|10018.87|10018.87|10020.48|10020.48|10020.48|10020.48|10018.87|10018.87|0
1644828510000|2022-02-14 08:48:30|10022.08|10022.08|10020.63|10020.63|10022.08|10022.08|10020.63|10020.63|0
1644828520000|2022-02-14 08:48:40|10020.34|10020.34|10019.4|10019.4|10020.34|10020.34|10019.4|10019.4|0
1644828560000|2022-02-14 08:49:20|10014.58|10014.58|10014.58|10014.58|10014.58|10014.58|10014.58|10014.58|0
1644828570000|2022-02-14 08:49:30|10012.97|10012.97|10011.56|10011.56|10012.97|10012.97|10011.56|10011.56|0
1644828580000|2022-02-14 08:49:40|10010.83|10010.83|10010.1|10010.1|10010.83|10010.83|10010.1|10010.1|0
1644828590000|2022-02-14 08:49:50|10008.9|10008.9|10007.74|10007.74|10012.12|10012.12|10007.74|10007.74|0
1644828600000|2022-02-14 08:50:00|10008.83|10008.83|10008.83|10008.83|10008.83|10008.83|10008.83|10008.83|0
1644828630000|2022-02-14 08:50:30|10007.38|10007.38|10007.38|10007.38|10007.38|10007.38|10007.38|10007.38|0
1644828650000|2022-02-14 08:50:50|10005.92|10005.92|10005.92|10005.92|10005.92|10005.92|10005.92|10005.92|0
1644828670000|2022-02-14 08:51:10|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|0
1644828680000|2022-02-14 08:51:20|10005.85|10005.85|10005.85|10005.85|10005.85|10005.85|10005.85|10005.85|0
1644828690000|2022-02-14 08:51:30|10006.79|10006.79|10007.99|10007.99|10007.99|10007.99|10006.79|10006.79|0
1644828720000|2022-02-14 08:52:00|10007.52|10007.52|10007.52|10007.52|10007.52|10007.52|10007.52|10007.52|0
1644828730000|2022-02-14 08:52:10|10007.05|10007.05|10005.96|10005.96|10007.05|10007.05|10005.96|10005.96|0
1644828740000|2022-02-14 08:52:20|10004.55|10004.55|10004.55|10004.55|10004.55|10004.55|10004.55|10004.55|0
1644828750000|2022-02-14 08:52:30|10003.09|10003.09|9997.55|9997.55|10003.09|10003.09|9997.55|9997.55|0
1644828760000|2022-02-14 08:52:40|10002.38|10002.38|10002.38|10002.38|10002.38|10002.38|10002.38|10002.38|0
1644828780000|2022-02-14 08:53:00|10003.99|10003.99|10005.75|10005.75|10007.2|10007.2|10003.99|10003.99|0
1644828790000|2022-02-14 08:53:10|10005.02|10005.02|9998.59|9998.59|10005.02|10005.02|9998.59|9998.59|0
1644828800000|2022-02-14 08:53:20|10000.2|10000.2|10000.2|10000.2|10000.2|10000.2|10000.2|10000.2|0
1644828810000|2022-02-14 08:53:30|9999.62|9999.62|9986.4|9986.4|9999.62|9999.62|9986.4|9986.4|0
1644828820000|2022-02-14 08:53:40|9985.3|9985.3|9984.56|9984.56|9985.3|9985.3|9983.69|9983.69|0
1644828840000|2022-02-14 08:54:00|9985.66|9985.66|9988.88|9988.88|9988.88|9988.88|9985.66|9985.66|0
1644828850000|2022-02-14 08:54:10|9990.48|9990.48|9991|9991|9991|9991|9987.78|9987.78|0
1644828860000|2022-02-14 08:54:20|9987.78|9987.78|9987.78|9987.78|9987.78|9987.78|9987.78|9987.78|0
1644828950000|2022-02-14 08:55:50|9988.88|9988.88|9990.75|9990.75|9990.75|9990.75|9988.88|9988.88|0
1644828970000|2022-02-14 08:56:10|9991.04|9991.04|9991.33|9991.33|9991.33|9991.33|9991.04|9991.04|0
1644828990000|2022-02-14 08:56:30|9986.51|9986.51|9986.51|9986.51|9986.51|9986.51|9986.51|9986.51|0
1644829020000|2022-02-14 08:57:00|9983.29|9983.29|9981.69|9981.69|9983.29|9983.29|9981.69|9981.69|0
1644829030000|2022-02-14 08:57:10|9986.51|9986.51|9986.51|9986.51|9986.51|9986.51|9986.51|9986.51|0
1644829060000|2022-02-14 08:57:40|9985.06|9985.06|9985.06|9985.06|9985.06|9985.06|9985.06|9985.06|0
1644829070000|2022-02-14 08:57:50|9983.6|9983.6|9983.6|9983.6|9983.6|9983.6|9983.6|9983.6|0
1644829090000|2022-02-14 08:58:10|9983.31|9983.31|9983.31|9983.31|9983.31|9983.31|9983.31|9983.31|0
1644829130000|2022-02-14 08:58:50|9977.84|9977.84|9977.84|9977.84|9977.84|9977.84|9977.84|9977.84|0
1644829160000|2022-02-14 08:59:20|9975.65|9975.65|9975.65|9975.65|9975.65|9975.65|9975.65|9975.65|0
1644829200000|2022-02-14 09:00:00|9969.21|9969.21|9966.87|9966.87|9969.21|9969.21|9966.87|9966.87|0
1644829210000|2022-02-14 09:00:10|9965.41|9965.41|9965.41|9965.41|9965.41|9965.41|9965.41|9965.41|0
1644829230000|2022-02-14 09:00:30|9964.68|9964.68|9961.84|9961.84|9964.68|9964.68|9961.84|9961.84|0
1644829250000|2022-02-14 09:00:50|9959.03|9959.03|9959.03|9959.03|9959.03|9959.03|9959.03|9959.03|0
1644829260000|2022-02-14 09:01:00|9947.77|9947.77|9947.45|9947.45|9947.77|9947.77|9947.45|9947.45|0
1644829270000|2022-02-14 09:01:10|9947.16|9947.16|9945.41|9945.41|9947.16|9947.16|9945.41|9945.41|0
1644829300000|2022-02-14 09:01:40|9948.63|9948.63|9948.63|9948.63|9948.63|9948.63|9948.63|9948.63|0
1644829310000|2022-02-14 09:01:50|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|0
1644829320000|2022-02-14 09:02:00|9944.65|9944.65|9944.65|9944.65|9944.65|9944.65|9944.65|9944.65|0
1644829330000|2022-02-14 09:02:10|9946.1|9946.1|9947.2|9947.2|9947.2|9947.2|9946.1|9946.1|0
1644829340000|2022-02-14 09:02:20|9948.8|9948.8|9949.53|9949.53|9949.53|9949.53|9948.8|9948.8|0
1644829360000|2022-02-14 09:02:40|9950.26|9950.26|9950.26|9950.26|9950.26|9950.26|9950.26|9950.26|0
1644829370000|2022-02-14 09:02:50|9948.65|9948.65|9948.65|9948.65|9948.65|9948.65|9948.65|9948.65|0
1644829380000|2022-02-14 09:03:00|9949.75|9949.75|9949.75|9949.75|9949.75|9949.75|9949.75|9949.75|0
1644829390000|2022-02-14 09:03:10|9950.47|9950.47|9950.47|9950.47|9950.47|9950.47|9950.47|9950.47|0
1644829410000|2022-02-14 09:03:30|9953.69|9953.69|9952.08|9952.08|9953.69|9953.69|9952.08|9952.08|0
1644829440000|2022-02-14 09:04:00|9955.3|9955.3|9958.52|9958.52|9958.52|9958.52|9955.3|9955.3|0
1644829450000|2022-02-14 09:04:10|9959.92|9959.92|9962.37|9962.37|9962.37|9962.37|9959.92|9959.92|0
1644829460000|2022-02-14 09:04:20|9963.98|9963.98|9963.98|9963.98|9963.98|9963.98|9963.98|9963.98|0
1644829500000|2022-02-14 09:05:00|9962.53|9962.53|9962.53|9962.53|9962.53|9962.53|9962.53|9962.53|0
1644829520000|2022-02-14 09:05:20|9960.92|9960.92|9960.92|9960.92|9960.92|9960.92|9960.92|9960.92|0
1644829530000|2022-02-14 09:05:30|9958.73|9958.73|9959.82|9959.82|9959.82|9959.82|9958.73|9958.73|0
1644829620000|2022-02-14 09:07:00|9959.09|9959.09|9959.09|9959.09|9959.09|9959.09|9959.09|9959.09|0
1644829680000|2022-02-14 09:08:00|9960.19|9960.19|9960.19|9960.19|9960.19|9960.19|9960.19|9960.19|0
1644829690000|2022-02-14 09:08:10|9965.01|9965.01|9966.47|9966.47|9966.47|9966.47|9965.01|9965.01|0
1644829700000|2022-02-14 09:08:20|9966.18|9966.18|9967.74|9967.74|9967.74|9967.74|9966.18|9966.18|0
1644829710000|2022-02-14 09:08:30|9969.35|9969.35|9971.97|9971.97|9972.57|9972.57|9969.35|9969.35|0
1644829730000|2022-02-14 09:08:50|9970.36|9970.36|9970.36|9970.36|9970.36|9970.36|9970.36|9970.36|0
1644829740000|2022-02-14 09:09:00|9973.58|9973.58|9975.19|9975.19|9975.19|9975.19|9970.36|9970.36|0
1644829760000|2022-02-14 09:09:20|9978|9978|9979.25|9979.25|9980.19|9980.19|9978|9978|0
1644829800000|2022-02-14 09:10:00|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|0
1644829830000|2022-02-14 09:10:30|9979.1|9979.1|9979.1|9979.1|9979.1|9979.1|9979.1|9979.1|0
1644829860000|2022-02-14 09:11:00|9977.49|9977.49|9977.49|9977.49|9977.49|9977.49|9977.49|9977.49|0
1644829900000|2022-02-14 09:11:40|9975.88|9975.88|9969.65|9969.65|9975.88|9975.88|9969.65|9969.65|0
1644829910000|2022-02-14 09:11:50|9967.46|9967.46|9964.91|9964.91|9967.46|9967.46|9964.91|9964.91|0
1644829920000|2022-02-14 09:12:00|9963.3|9963.3|9956.31|9956.31|9963.3|9963.3|9956.31|9956.31|0
1644829930000|2022-02-14 09:12:10|9957.92|9957.92|9957.92|9957.92|9957.92|9957.92|9957.92|9957.92|0
1644829940000|2022-02-14 09:12:20|9959.02|9959.02|9959.02|9959.02|9959.02|9959.02|9959.02|9959.02|0
1644829970000|2022-02-14 09:12:50|9957.41|9957.41|9958.01|9958.01|9958.01|9958.01|9957.41|9957.41|0
1644829980000|2022-02-14 09:13:00|9959.62|9959.62|9956.36|9956.36|9959.62|9959.62|9955.24|9955.24|0
1644830000000|2022-02-14 09:13:20|9955.27|9955.27|9955.27|9955.27|9955.27|9955.27|9955.27|9955.27|0
1644830030000|2022-02-14 09:13:50|9953.86|9953.86|9954.95|9954.95|9954.95|9954.95|9953.86|9953.86|0
1644830060000|2022-02-14 09:14:20|9956.83|9956.83|9959.75|9959.75|9960.84|9960.84|9956.83|9956.83|0
1644830080000|2022-02-14 09:14:40|9961.36|9961.36|9961.36|9961.36|9961.36|9961.36|9961.36|9961.36|0
1644830100000|2022-02-14 09:15:00|9964.57|9964.57|9966.42|9966.42|9967.15|9967.15|9964.57|9964.57|0
1644830120000|2022-02-14 09:15:20|9964.81|9964.81|9964.81|9964.81|9964.81|9964.81|9964.81|9964.81|0
1644830160000|2022-02-14 09:16:00|9967.16|9967.16|9967.16|9967.16|9967.16|9967.16|9967.16|9967.16|0
1644830170000|2022-02-14 09:16:10|9970.38|9970.38|9970.38|9970.38|9970.38|9970.38|9970.38|9970.38|0
1644830200000|2022-02-14 09:16:40|9970.67|9970.67|9973.56|9973.56|9973.56|9973.56|9970.67|9970.67|0
1644830210000|2022-02-14 09:16:50|9976.37|9976.37|9978.56|9978.56|9978.56|9978.56|9976.37|9976.37|0
1644830220000|2022-02-14 09:17:00|9979.21|9979.21|9979.81|9979.81|9979.81|9979.81|9979.21|9979.21|0
1644830230000|2022-02-14 09:17:10|9980.68|9980.68|9980.68|9980.68|9980.68|9980.68|9980.68|9980.68|0
1644830240000|2022-02-14 09:17:20|9982.56|9982.56|9986.92|9986.92|9986.92|9986.92|9982.56|9982.56|0
1644830250000|2022-02-14 09:17:30|9988.02|9988.02|9988.02|9988.02|9988.02|9988.02|9988.02|9988.02|0
1644830260000|2022-02-14 09:17:40|9997.67|9997.67|9997.67|9997.67|9997.67|9997.67|9997.67|9997.67|0
1644830270000|2022-02-14 09:17:50|9995.59|9995.59|9993.04|9993.04|9995.59|9995.59|9993.04|9993.04|0
1644830320000|2022-02-14 09:18:40|9989.82|9989.82|9988.22|9988.22|9989.82|9989.82|9988.22|9988.22|0
1644830350000|2022-02-14 09:19:10|9987.49|9987.49|9987.49|9987.49|9987.49|9987.49|9987.49|9987.49|0
1644830370000|2022-02-14 09:19:30|9986.55|9986.55|9987.64|9987.64|9987.64|9987.64|9986.55|9986.55|0
1644830420000|2022-02-14 09:20:20|9986.55|9986.55|9986.55|9986.55|9986.55|9986.55|9986.55|9986.55|0
1644830430000|2022-02-14 09:20:30|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|0
1644830440000|2022-02-14 09:20:40|9987.02|9987.02|9987.02|9987.02|9987.02|9987.02|9987.02|9987.02|0
1644830460000|2022-02-14 09:21:00|9988.11|9988.11|9989.21|9989.21|9989.21|9989.21|9988.11|9988.11|0
1644830490000|2022-02-14 09:21:30|9987.6|9987.6|9987.6|9987.6|9987.6|9987.6|9987.6|9987.6|0
1644830550000|2022-02-14 09:22:30|9988.54|9988.54|9993.21|9993.21|9993.21|9993.21|9988.54|9988.54|0
1644830590000|2022-02-14 09:23:10|9994.3|9994.3|9995.17|9995.17|9995.17|9995.17|9994.3|9994.3|0
1644830620000|2022-02-14 09:23:40|9994.3|9994.3|9994.01|9994.01|9994.3|9994.3|9994.01|9994.01|0
1644830630000|2022-02-14 09:23:50|9994.48|9994.48|9992.29|9992.29|9994.48|9994.48|9992.29|9992.29|0
1644830640000|2022-02-14 09:24:00|9990.68|9990.68|9990.68|9990.68|9990.68|9990.68|9990.68|9990.68|0
1644830670000|2022-02-14 09:24:30|9989.81|9989.81|9989.81|9989.81|9989.81|9989.81|9989.81|9989.81|0
1644830690000|2022-02-14 09:24:50|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1644830700000|2022-02-14 09:25:00|9991.88|9991.88|9991.88|9991.88|9991.88|9991.88|9991.88|9991.88|0
1644830730000|2022-02-14 09:25:30|9992.35|9992.35|9992.35|9992.35|9992.35|9992.35|9992.35|9992.35|0
1644830790000|2022-02-14 09:26:30|9995.99|9995.99|9995.99|9995.99|9995.99|9995.99|9995.99|9995.99|0
1644830850000|2022-02-14 09:27:30|9991.16|9991.16|9991.16|9991.16|9991.16|9991.16|9991.16|9991.16|0
1644830890000|2022-02-14 09:28:10|9992.26|9992.26|9993.35|9993.35|9993.35|9993.35|9992.26|9992.26|0
1644830900000|2022-02-14 09:28:20|9992.88|9992.88|9992.88|9992.88|9992.88|9992.88|9992.88|9992.88|0
1644830910000|2022-02-14 09:28:30|9989.67|9989.67|9986.8|9986.8|9989.67|9989.67|9986.8|9986.8|0
1644830940000|2022-02-14 09:29:00|9983.52|9983.52|9983.52|9983.52|9983.52|9983.52|9983.52|9983.52|0
1644830950000|2022-02-14 09:29:10|9982.79|9982.79|9982.79|9982.79|9982.79|9982.79|9982.79|9982.79|0
1644830960000|2022-02-14 09:29:20|9979.57|9979.57|9979.57|9979.57|9979.57|9979.57|9979.57|9979.57|0
1644830970000|2022-02-14 09:29:30|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|0
1644830980000|2022-02-14 09:29:40|9977.38|9977.38|9977.38|9977.38|9977.38|9977.38|9977.38|9977.38|0
1644831000000|2022-02-14 09:30:00|9979.57|9979.57|9982.79|9982.79|9982.79|9982.79|9979.57|9979.57|0
1644831090000|2022-02-14 09:31:30|9986|9986|9986|9986|9986|9986|9986|9986|0
1644831100000|2022-02-14 09:31:40|9986.3|9986.3|9987.39|9987.39|9987.39|9987.39|9986.3|9986.3|0
1644831120000|2022-02-14 09:32:00|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|0
1644831130000|2022-02-14 09:32:10|9989.42|9989.42|9989.42|9989.42|9989.42|9989.42|9989.42|9989.42|0
1644831140000|2022-02-14 09:32:20|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|0
1644831160000|2022-02-14 09:32:40|9988.4|9988.4|9988.4|9988.4|9988.4|9988.4|9988.4|9988.4|0
1644831200000|2022-02-14 09:33:20|9987.46|9987.46|9985.53|9985.53|9987.46|9987.46|9985.53|9985.53|0
1644831210000|2022-02-14 09:33:30|9984.59|9984.59|9984.59|9984.59|9984.59|9984.59|9984.59|9984.59|0
1644831230000|2022-02-14 09:33:50|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|0
1644831250000|2022-02-14 09:34:10|9982.93|9982.93|9982.93|9982.93|9982.93|9982.93|9982.93|9982.93|0
1644831270000|2022-02-14 09:34:30|9981.99|9981.99|9981.99|9981.99|9981.99|9981.99|9981.99|9981.99|0
1644831280000|2022-02-14 09:34:40|9982.59|9982.59|9982.59|9982.59|9982.59|9982.59|9982.59|9982.59|0
1644831300000|2022-02-14 09:35:00|9978.21|9978.21|9972.01|9972.01|9978.21|9978.21|9972.01|9972.01|0
1644831320000|2022-02-14 09:35:20|9973.62|9973.62|9973.62|9973.62|9973.62|9973.62|9973.62|9973.62|0
1644831370000|2022-02-14 09:36:10|9973.15|9973.15|9972.05|9972.05|9973.15|9973.15|9972.05|9972.05|0
1644831380000|2022-02-14 09:36:20|9969.73|9969.73|9962.87|9962.87|9969.73|9969.73|9962.87|9962.87|0
1644831390000|2022-02-14 09:36:30|9962.14|9962.14|9961.42|9961.42|9962.14|9962.14|9961.42|9961.42|0
1644831400000|2022-02-14 09:36:40|9962.14|9962.14|9963.24|9963.24|9963.24|9963.24|9962.14|9962.14|0
1644831480000|2022-02-14 09:38:00|9961.63|9961.63|9961.63|9961.63|9961.63|9961.63|9961.63|9961.63|0
1644831500000|2022-02-14 09:38:20|9960.9|9960.9|9960.18|9960.18|9960.9|9960.9|9960.18|9960.18|0
1644831510000|2022-02-14 09:38:30|9958.57|9958.57|9956.96|9956.96|9958.57|9958.57|9956.96|9956.96|0
1644831530000|2022-02-14 09:38:50|9957.69|9957.69|9957.69|9957.69|9957.69|9957.69|9957.69|9957.69|0
1644831540000|2022-02-14 09:39:00|9956.59|9956.59|9953.83|9953.83|9957.32|9957.32|9953.83|9953.83|0
1644831560000|2022-02-14 09:39:20|9953.36|9953.36|9952.27|9952.27|9953.36|9953.36|9952.27|9952.27|0
1644831570000|2022-02-14 09:39:30|9951.14|9951.14|9949.58|9949.58|9951.14|9951.14|9949.58|9949.58|0
1644831590000|2022-02-14 09:39:50|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|0
1644831600000|2022-02-14 09:40:00|9951.04|9951.04|9951.04|9951.04|9951.04|9951.04|9951.04|9951.04|0
1644831620000|2022-02-14 09:40:20|9951.98|9951.98|9951.98|9951.98|9951.98|9951.98|9951.98|9951.98|0
1644831630000|2022-02-14 09:40:30|9953.59|9953.59|9953.59|9953.59|9953.59|9953.59|9953.59|9953.59|0
1644831690000|2022-02-14 09:41:30|9953.12|9953.12|9953.12|9953.12|9953.12|9953.12|9953.12|9953.12|0
1644831700000|2022-02-14 09:41:40|9953.59|9953.59|9953.59|9953.59|9953.59|9953.59|9953.59|9953.59|0
1644831820000|2022-02-14 09:43:40|9952.65|9952.65|9952.05|9952.05|9952.65|9952.65|9952.05|9952.05|0
1644831850000|2022-02-14 09:44:10|9952.77|9952.77|9949.56|9949.56|9952.77|9952.77|9949.56|9949.56|0
1644831880000|2022-02-14 09:44:40|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|0
1644831890000|2022-02-14 09:44:50|9947.63|9947.63|9947.63|9947.63|9947.63|9947.63|9947.63|9947.63|0
1644831900000|2022-02-14 09:45:00|9942.81|9942.81|9943.32|9943.32|9943.32|9943.32|9941.71|9941.71|0
1644831940000|2022-02-14 09:45:40|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|9944.46|0
1644831950000|2022-02-14 09:45:50|9945.56|9945.56|9945.78|9945.78|9946.65|9946.65|9945.56|9945.56|0
1644832010000|2022-02-14 09:46:50|9947.24|9947.24|9946.51|9946.51|9947.24|9947.24|9946.51|9946.51|0
1644832060000|2022-02-14 09:47:40|9946.04|9946.04|9946.04|9946.04|9946.04|9946.04|9946.04|9946.04|0
1644832070000|2022-02-14 09:47:50|9948.29|9948.29|9946.1|9946.1|9948.29|9948.29|9946.1|9946.1|0
1644832090000|2022-02-14 09:48:10|9945.52|9945.52|9945.52|9945.52|9945.52|9945.52|9945.52|9945.52|0
1644832100000|2022-02-14 09:48:20|9944.94|9944.94|9943.81|9943.81|9944.94|9944.94|9943.81|9943.81|0
1644832140000|2022-02-14 09:49:00|9944.54|9944.54|9944.54|9944.54|9944.54|9944.54|9944.54|9944.54|0
1644832150000|2022-02-14 09:49:10|9943.96|9943.96|9943.96|9943.96|9943.96|9943.96|9943.96|9943.96|0
1644832160000|2022-02-14 09:49:20|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|9943.02|0
1644832180000|2022-02-14 09:49:40|9943.49|9943.49|9943.49|9943.49|9943.49|9943.49|9943.49|9943.49|0
1644832200000|2022-02-14 09:50:00|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|0
1644832220000|2022-02-14 09:50:20|9941.67|9941.67|9941.67|9941.67|9941.67|9941.67|9941.67|9941.67|0
1644832270000|2022-02-14 09:51:10|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|9941.03|0
1644832320000|2022-02-14 09:52:00|9940.56|9940.56|9940.56|9940.56|9940.56|9940.56|9940.56|9940.56|0
1644832330000|2022-02-14 09:52:10|9941.14|9941.14|9942.08|9942.08|9942.08|9942.08|9941.14|9941.14|0
1644832340000|2022-02-14 09:52:20|9941.48|9941.48|9941.48|9941.48|9941.48|9941.48|9941.48|9941.48|0
1644832350000|2022-02-14 09:52:30|9942.57|9942.57|9942.57|9942.57|9942.57|9942.57|9942.57|9942.57|0
1644832370000|2022-02-14 09:52:50|9946.37|9946.37|9946.37|9946.37|9946.37|9946.37|9946.37|9946.37|0
1644832380000|2022-02-14 09:53:00|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|0
1644832450000|2022-02-14 09:54:10|9948.58|9948.58|9948.58|9948.58|9948.58|9948.58|9948.58|9948.58|0
1644832540000|2022-02-14 09:55:40|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|0
1644832560000|2022-02-14 09:56:00|9946.03|9946.03|9943.33|9943.33|9946.03|9946.03|9943.33|9943.33|0
1644832570000|2022-02-14 09:56:10|9944.05|9944.05|9944.05|9944.05|9944.05|9944.05|9944.05|9944.05|0
1644832650000|2022-02-14 09:57:30|9943.58|9943.58|9943.58|9943.58|9943.58|9943.58|9943.58|9943.58|0
1644832710000|2022-02-14 09:58:30|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|0
1644832760000|2022-02-14 09:59:20|9943.36|9943.36|9943.36|9943.36|9943.36|9943.36|9943.36|9943.36|0
1644832770000|2022-02-14 09:59:30|9938.54|9938.54|9934.63|9934.63|9938.54|9938.54|9934.63|9934.63|0
1644832780000|2022-02-14 09:59:40|9929.81|9929.81|9929.81|9929.81|9929.81|9929.81|9929.81|9929.81|0
1644832790000|2022-02-14 09:59:50|9933.02|9933.02|9935.79|9935.79|9935.79|9935.79|9933.02|9933.02|0
1644832800000|2022-02-14 10:00:00|9939.01|9939.01|9938.74|9938.74|9940.62|9940.62|9938.74|9938.74|0
1644832880000|2022-02-14 10:01:20|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|0
1644832900000|2022-02-14 10:01:40|9934.11|9934.11|9934.11|9934.11|9934.11|9934.11|9934.11|9934.11|0
1644832920000|2022-02-14 10:02:00|9932.51|9932.51|9931.41|9931.41|9932.51|9932.51|9931.41|9931.41|0
1644832930000|2022-02-14 10:02:10|9929.96|9929.96|9929.96|9929.96|9929.96|9929.96|9929.96|9929.96|0
1644833020000|2022-02-14 10:03:40|9929.37|9929.37|9929.08|9929.08|9929.37|9929.37|9929.08|9929.08|0
1644833050000|2022-02-14 10:04:10|9929.81|9929.81|9932.99|9932.99|9932.99|9932.99|9929.81|9929.81|0
1644833080000|2022-02-14 10:04:40|9933.71|9933.71|9933.71|9933.71|9933.71|9933.71|9933.71|9933.71|0
1644833090000|2022-02-14 10:04:50|9936.19|9936.19|9938.9|9938.9|9938.9|9938.9|9936.19|9936.19|0
1644833100000|2022-02-14 10:05:00|9939.99|9939.99|9939.99|9939.99|9939.99|9939.99|9939.99|9939.99|0
1644833110000|2022-02-14 10:05:10|9940.46|9940.46|9940.46|9940.46|9940.46|9940.46|9940.46|9940.46|0
1644833140000|2022-02-14 10:05:40|9941.4|9941.4|9941.4|9941.4|9941.4|9941.4|9941.4|9941.4|0
1644833160000|2022-02-14 10:06:00|9942.53|9942.53|9942.53|9942.53|9942.53|9942.53|9942.53|9942.53|0
1644833170000|2022-02-14 10:06:10|9942.82|9942.82|9942.82|9942.82|9942.82|9942.82|9942.82|9942.82|0
1644833180000|2022-02-14 10:06:20|9943.42|9943.42|9943.42|9943.42|9943.42|9943.42|9943.42|9943.42|0
1644833210000|2022-02-14 10:06:50|9941.81|9941.81|9941.81|9941.81|9941.81|9941.81|9941.81|9941.81|0
1644833220000|2022-02-14 10:07:00|9942.54|9942.54|9942.54|9942.54|9942.54|9942.54|9942.54|9942.54|0
1644833270000|2022-02-14 10:07:50|9942.07|9942.07|9940.46|9940.46|9942.07|9942.07|9940.46|9940.46|0
1644833280000|2022-02-14 10:08:00|9939.33|9939.33|9939.33|9939.33|9939.33|9939.33|9939.33|9939.33|0
1644833290000|2022-02-14 10:08:10|9943.28|9943.28|9948.64|9948.64|9948.64|9948.64|9943.28|9943.28|0
1644833340000|2022-02-14 10:09:00|9949.76|9949.76|9950.49|9950.49|9950.49|9950.49|9949.76|9949.76|0
1644833350000|2022-02-14 10:09:10|9949.76|9949.76|9949.76|9949.76|9949.76|9949.76|9949.76|9949.76|0
1644833360000|2022-02-14 10:09:20|9950.36|9950.36|9950.36|9950.36|9950.36|9950.36|9950.36|9950.36|0
1644833400000|2022-02-14 10:10:00|9951.52|9951.52|9951.52|9951.52|9951.52|9951.52|9951.52|9951.52|0
1644833430000|2022-02-14 10:10:30|9954.74|9954.74|9954.74|9954.74|9954.74|9954.74|9954.74|9954.74|0
1644833440000|2022-02-14 10:10:40|9955.21|9955.21|9954.74|9954.74|9955.21|9955.21|9954.74|9954.74|0
1644833450000|2022-02-14 10:10:50|9955.87|9955.87|9955.87|9955.87|9955.87|9955.87|9955.87|9955.87|0
1644833560000|2022-02-14 10:12:40|9960.69|9960.69|9960.69|9960.69|9960.69|9960.69|9960.69|9960.69|0
1644833590000|2022-02-14 10:13:10|9959.97|9959.97|9959.97|9959.97|9959.97|9959.97|9959.97|9959.97|0
1644833620000|2022-02-14 10:13:40|9961.57|9961.57|9962.51|9962.51|9962.51|9962.51|9961.57|9961.57|0
1644833650000|2022-02-14 10:14:10|9960.9|9960.9|9960.9|9960.9|9960.9|9960.9|9960.9|9960.9|0
1644833680000|2022-02-14 10:14:40|9961.63|9961.63|9960.69|9960.69|9961.63|9961.63|9960.69|9960.69|0
1644833690000|2022-02-14 10:14:50|9961.42|9961.42|9962.36|9962.36|9962.36|9962.36|9961.42|9961.42|0
1644833700000|2022-02-14 10:15:00|9961.89|9961.89|9962.62|9962.62|9962.62|9962.62|9961.89|9961.89|0
1644833710000|2022-02-14 10:15:10|9960.07|9960.07|9959.34|9959.34|9960.07|9960.07|9959.34|9959.34|0
1644833720000|2022-02-14 10:15:20|9960.95|9960.95|9959.34|9959.34|9960.95|9960.95|9959.34|9959.34|0
1644833780000|2022-02-14 10:16:20|9960.44|9960.44|9960.44|9960.44|9960.44|9960.44|9960.44|9960.44|0
1644833790000|2022-02-14 10:16:30|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|9962.05|0
1644833800000|2022-02-14 10:16:40|9960.44|9960.44|9960.44|9960.44|9960.44|9960.44|9960.44|9960.44|0
1644833820000|2022-02-14 10:17:00|9963.65|9963.65|9963.65|9963.65|9963.65|9963.65|9963.65|9963.65|0
1644833830000|2022-02-14 10:17:10|9966.87|9966.87|9967.6|9967.6|9967.6|9967.6|9966.87|9966.87|0
1644833850000|2022-02-14 10:17:30|9972.42|9972.42|9972.42|9972.42|9972.42|9972.42|9972.42|9972.42|0
1644833860000|2022-02-14 10:17:40|9970.81|9970.81|9972.42|9972.42|9972.42|9972.42|9969.21|9969.21|0
1644833870000|2022-02-14 10:17:50|9974.03|9974.03|9969.21|9969.21|9974.03|9974.03|9969.21|9969.21|0
1644833880000|2022-02-14 10:18:00|9970.81|9970.81|9971.28|9971.28|9971.28|9971.28|9970.81|9970.81|0
1644833890000|2022-02-14 10:18:10|9972.89|9972.89|9967.82|9967.82|9973.36|9973.36|9967.82|9967.82|0
1644833900000|2022-02-14 10:18:20|9971.04|9971.04|9971.04|9971.04|9971.04|9971.04|9971.04|9971.04|0
1644833910000|2022-02-14 10:18:30|9969.43|9969.43|9968.79|9968.79|9969.43|9969.43|9968.79|9968.79|0
1644833960000|2022-02-14 10:19:20|9963.97|9963.97|9963.97|9963.97|9963.97|9963.97|9963.97|9963.97|0
1644833980000|2022-02-14 10:19:40|9963.24|9963.24|9963.24|9963.24|9963.24|9963.24|9963.24|9963.24|0
1644834050000|2022-02-14 10:20:50|9962.14|9962.14|9964.48|9964.48|9966.09|9966.09|9962.14|9962.14|0
1644834060000|2022-02-14 10:21:00|9962.87|9962.87|9962.87|9962.87|9962.87|9962.87|9961.26|9961.26|0
1644834070000|2022-02-14 10:21:10|9959.65|9959.65|9959.65|9959.65|9959.65|9959.65|9959.65|9959.65|0
1644834090000|2022-02-14 10:21:30|9958.05|9958.05|9958.05|9958.05|9958.05|9958.05|9958.05|9958.05|0
1644834120000|2022-02-14 10:22:00|9956.64|9956.64|9956.64|9956.64|9956.64|9956.64|9956.64|9956.64|0
1644834130000|2022-02-14 10:22:10|9955.91|9955.91|9954.5|9954.5|9955.91|9955.91|9954.5|9954.5|0
1644834150000|2022-02-14 10:22:30|9954.97|9954.97|9954.5|9954.5|9954.97|9954.97|9954.5|9954.5|0
1644834180000|2022-02-14 10:23:00|9951.28|9951.28|9954.5|9954.5|9954.5|9954.5|9951.28|9951.28|0
1644834190000|2022-02-14 10:23:10|9954.97|9954.97|9954.21|9954.21|9954.97|9954.97|9954.21|9954.21|0
1644834210000|2022-02-14 10:23:30|9953.74|9953.74|9950.92|9950.92|9953.74|9953.74|9950.92|9950.92|0
1644834220000|2022-02-14 10:23:40|9949.83|9949.83|9948.22|9948.22|9949.83|9949.83|9948.22|9948.22|0
1644834240000|2022-02-14 10:24:00|9950.1|9950.1|9951.66|9951.66|9951.66|9951.66|9950.1|9950.1|0
1644834320000|2022-02-14 10:25:20|9949.78|9949.78|9949.78|9949.78|9949.78|9949.78|9949.78|9949.78|0
1644834370000|2022-02-14 10:26:10|9947.59|9947.59|9945.99|9945.99|9947.59|9947.59|9945.99|9945.99|0
1644834390000|2022-02-14 10:26:30|9941.03|9941.03|9939.62|9939.62|9941.03|9941.03|9939.62|9939.62|0
1644834470000|2022-02-14 10:27:50|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|9942.84|0
1644834480000|2022-02-14 10:28:00|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|0
1644834530000|2022-02-14 10:28:50|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|9941.9|0
1644834580000|2022-02-14 10:29:40|9940.29|9940.29|9940.29|9940.29|9940.29|9940.29|9940.29|9940.29|0
1644834630000|2022-02-14 10:30:30|9938.68|9938.68|9938.68|9938.68|9938.68|9938.68|9938.68|9938.68|0
1644834750000|2022-02-14 10:32:30|9936.33|9936.33|9936.33|9936.33|9936.33|9936.33|9936.33|9936.33|0
1644834770000|2022-02-14 10:32:50|9934.92|9934.92|9934.92|9934.92|9934.92|9934.92|9934.92|9934.92|0
1644834780000|2022-02-14 10:33:00|9934.2|9934.2|9934.2|9934.2|9934.2|9934.2|9934.2|9934.2|0
1644834820000|2022-02-14 10:33:40|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|9932.16|0
1644834860000|2022-02-14 10:34:20|9932.74|9932.74|9932.74|9932.74|9932.74|9932.74|9932.74|9932.74|0
1644834960000|2022-02-14 10:36:00|9934.35|9934.35|9934.35|9934.35|9934.35|9934.35|9933.88|9933.88|0
1644834970000|2022-02-14 10:36:10|9932.74|9932.74|9932.74|9932.74|9932.74|9932.74|9932.74|9932.74|0
1644834990000|2022-02-14 10:36:30|9934.82|9934.82|9936.43|9936.43|9936.43|9936.43|9934.82|9934.82|0
1644835040000|2022-02-14 10:37:20|9938.04|9938.04|9939.64|9939.64|9939.64|9939.64|9938.04|9938.04|0
1644835060000|2022-02-14 10:37:40|9940.74|9940.74|9942.19|9942.19|9942.19|9942.19|9940.74|9940.74|0
1644835080000|2022-02-14 10:38:00|9941.1|9941.1|9941.1|9941.1|9941.1|9941.1|9941.1|9941.1|0
1644835140000|2022-02-14 10:39:00|9940|9940|9940|9940|9940|9940|9940|9940|0
1644835240000|2022-02-14 10:40:40|9943.22|9943.22|9943.22|9943.22|9943.22|9943.22|9943.22|9943.22|0
1644835260000|2022-02-14 10:41:00|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|9943.95|0
1644835270000|2022-02-14 10:41:10|9944.42|9944.42|9945.02|9945.02|9945.02|9945.02|9944.42|9944.42|0
1644835290000|2022-02-14 10:41:30|9943.41|9943.41|9943.41|9943.41|9943.41|9943.41|9943.41|9943.41|0
1644835310000|2022-02-14 10:41:50|9945.02|9945.02|9945.02|9945.02|9945.02|9945.02|9945.02|9945.02|0
1644835320000|2022-02-14 10:42:00|9948.23|9948.23|9948.23|9948.23|9948.23|9948.23|9948.23|9948.23|0
1644835330000|2022-02-14 10:42:10|9949.84|9949.84|9949.84|9949.84|9949.84|9949.84|9949.84|9949.84|0
1644835350000|2022-02-14 10:42:30|9948.23|9948.23|9949.84|9949.84|9949.84|9949.84|9948.23|9948.23|0
1644835360000|2022-02-14 10:42:40|9951.45|9951.45|9951.45|9951.45|9951.45|9951.45|9951.45|9951.45|0
1644835370000|2022-02-14 10:42:50|9948.23|9948.23|9945.02|9945.02|9948.23|9948.23|9945.02|9945.02|0
1644835380000|2022-02-14 10:43:00|9948.23|9948.23|9948.23|9948.23|9948.23|9948.23|9948.23|9948.23|0
1644835390000|2022-02-14 10:43:10|9949.84|9949.84|9949.84|9949.84|9949.84|9949.84|9949.84|9949.84|0
1644835400000|2022-02-14 10:43:20|9951.45|9951.45|9950.78|9950.78|9952.39|9952.39|9950.78|9950.78|0
1644835430000|2022-02-14 10:43:50|9954|9954|9952.9|9952.9|9954|9954|9952.9|9952.9|0
1644835440000|2022-02-14 10:44:00|9952.17|9952.17|9952.17|9952.17|9952.17|9952.17|9952.17|9952.17|0
1644835450000|2022-02-14 10:44:10|9953.78|9953.78|9954.52|9954.52|9954.52|9954.52|9952.91|9952.91|0
1644835460000|2022-02-14 10:44:20|9949.7|9949.7|9951.3|9951.3|9951.3|9951.3|9949.7|9949.7|0
1644835470000|2022-02-14 10:44:30|9952.91|9952.91|9952.91|9952.91|9952.91|9952.91|9952.91|9952.91|0
1644835480000|2022-02-14 10:44:40|9954.52|9954.52|9954.52|9954.52|9954.52|9954.52|9954.52|9954.52|0
1644835490000|2022-02-14 10:44:50|9955.39|9955.39|9957|9957|9957|9957|9953.78|9953.78|0
1644835500000|2022-02-14 10:45:00|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|9955.39|0
1644835510000|2022-02-14 10:45:10|9958.61|9958.61|9957|9957|9958.61|9958.61|9957|9957|0
1644835530000|2022-02-14 10:45:30|9952.17|9952.17|9956.49|9956.49|9956.49|9956.49|9952.17|9952.17|0
1644835540000|2022-02-14 10:45:40|9953.27|9953.27|9956.49|9956.49|9956.49|9956.49|9953.27|9953.27|0
1644835560000|2022-02-14 10:46:00|9957.21|9957.21|9957.21|9957.21|9957.21|9957.21|9957.21|9957.21|0
1644835600000|2022-02-14 10:46:40|9955.61|9955.61|9952.39|9952.39|9955.61|9955.61|9952.39|9952.39|0
1644835640000|2022-02-14 10:47:20|9952.86|9952.86|9952.39|9952.39|9953.33|9953.33|9952.39|9952.39|0
1644835660000|2022-02-14 10:47:40|9950.98|9950.98|9950.04|9950.04|9950.98|9950.98|9950.04|9950.04|0
1644835670000|2022-02-14 10:47:50|9950.98|9950.98|9951.45|9951.45|9951.45|9951.45|9950.98|9950.98|0
1644835680000|2022-02-14 10:48:00|9950.98|9950.98|9952.08|9952.08|9952.08|9952.08|9950.98|9950.98|0
1644835690000|2022-02-14 10:48:10|9953.01|9953.01|9953.6|9953.6|9953.6|9953.6|9953.01|9953.01|0
1644835700000|2022-02-14 10:48:20|9955.79|9955.79|9955.79|9955.79|9955.79|9955.79|9955.79|9955.79|0
1644835720000|2022-02-14 10:48:40|9956.08|9956.08|9955.79|9955.79|9956.08|9956.08|9955.79|9955.79|0
1644835730000|2022-02-14 10:48:50|9957.24|9957.24|9958.34|9958.34|9958.34|9958.34|9957.24|9957.24|0
1644835740000|2022-02-14 10:49:00|9959.28|9959.28|9959.28|9959.28|9959.28|9959.28|9959.28|9959.28|0
1644835770000|2022-02-14 10:49:30|9960.88|9960.88|9966.29|9966.29|9966.29|9966.29|9960.88|9960.88|0
1644835820000|2022-02-14 10:50:20|9964.68|9964.68|9965.78|9965.78|9965.78|9965.78|9964.68|9964.68|0
1644835890000|2022-02-14 10:51:30|9966.25|9966.25|9966.25|9966.25|9966.25|9966.25|9966.25|9966.25|0
1644835910000|2022-02-14 10:51:50|9964.64|9964.64|9966.25|9966.25|9966.25|9966.25|9964.64|9964.64|0
1644835920000|2022-02-14 10:52:00|9967.37|9967.37|9967.84|9967.84|9967.84|9967.84|9967.37|9967.37|0
1644835990000|2022-02-14 10:53:10|9968.57|9968.57|9968.57|9968.57|9968.57|9968.57|9968.57|9968.57|0
1644836110000|2022-02-14 10:55:10|9967.84|9967.84|9959.96|9959.96|9968.78|9968.78|9958.35|9958.35|0
1644836120000|2022-02-14 10:55:20|9959.23|9959.23|9959.23|9959.23|9959.23|9959.23|9959.23|9959.23|0
1644836140000|2022-02-14 10:55:40|9958.76|9958.76|9958.76|9958.76|9958.76|9958.76|9958.76|9958.76|0
1644836180000|2022-02-14 10:56:20|9958.29|9958.29|9958.29|9958.29|9958.29|9958.29|9958.29|9958.29|0
1644836210000|2022-02-14 10:56:50|9957.82|9957.82|9954.39|9954.39|9957.82|9957.82|9954.39|9954.39|0
1644836220000|2022-02-14 10:57:00|9951.17|9951.17|9954.39|9954.39|9954.39|9954.39|9951.17|9951.17|0
1644836240000|2022-02-14 10:57:20|9955.84|9955.84|9955.84|9955.84|9955.84|9955.84|9955.84|9955.84|0
1644836250000|2022-02-14 10:57:30|9956.42|9956.42|9957.99|9957.99|9957.99|9957.99|9956.42|9956.42|0
1644836280000|2022-02-14 10:58:00|9958.72|9958.72|9959.81|9959.81|9959.81|9959.81|9958.72|9958.72|0
1644836290000|2022-02-14 10:58:10|9964.64|9964.64|9961.42|9961.42|9964.64|9964.64|9961.42|9961.42|0
1644836300000|2022-02-14 10:58:20|9958.2|9958.2|9959.81|9959.81|9959.81|9959.81|9954.99|9954.99|0
1644836310000|2022-02-14 10:58:30|9958.72|9958.72|9958.72|9958.72|9958.72|9958.72|9958.72|9958.72|0
1644836320000|2022-02-14 10:58:40|9957.62|9957.62|9957.62|9957.62|9957.62|9957.62|9957.62|9957.62|0
1644836340000|2022-02-14 10:59:00|9956.68|9956.68|9956.68|9956.68|9956.68|9956.68|9956.68|9956.68|0
1644836350000|2022-02-14 10:59:10|9955.23|9955.23|9955.95|9955.95|9955.95|9955.95|9955.23|9955.23|0
1644836360000|2022-02-14 10:59:20|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|9955.48|0
1644836380000|2022-02-14 10:59:40|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|0
1644836410000|2022-02-14 11:00:10|9953.56|9953.56|9953.56|9953.56|9953.56|9953.56|9953.56|9953.56|0
1644836420000|2022-02-14 11:00:20|9952.43|9952.43|9943.53|9943.53|9952.43|9952.43|9943.53|9943.53|0
1644836430000|2022-02-14 11:00:30|9940.31|9940.31|9941.92|9941.92|9941.92|9941.92|9940.31|9940.31|0
1644836460000|2022-02-14 11:01:00|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|0
1644836540000|2022-02-14 11:02:20|9934.36|9934.36|9934.36|9934.36|9934.36|9934.36|9934.36|9934.36|0
1644836570000|2022-02-14 11:02:50|9932.75|9932.75|9932.75|9932.75|9932.75|9932.75|9932.75|9932.75|0
1644836610000|2022-02-14 11:03:30|9933.22|9933.22|9934.31|9934.31|9934.31|9934.31|9933.22|9933.22|0
1644836630000|2022-02-14 11:03:50|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|0
1644836650000|2022-02-14 11:04:10|9931.77|9931.77|9931.77|9931.77|9931.77|9931.77|9931.77|9931.77|0
1644836670000|2022-02-14 11:04:30|9926.94|9926.94|9926.94|9926.94|9926.94|9926.94|9926.94|9926.94|0
1644836700000|2022-02-14 11:05:00|9926.47|9926.47|9924.86|9924.86|9926.47|9926.47|9924.86|9924.86|0
1644836720000|2022-02-14 11:05:20|9921.65|9921.65|9921.65|9921.65|9921.65|9921.65|9921.65|9921.65|0
1644836730000|2022-02-14 11:05:30|9920.71|9920.71|9920.71|9920.71|9920.71|9920.71|9920.71|9920.71|0
1644836760000|2022-02-14 11:06:00|9922.32|9922.32|9922.32|9922.32|9922.32|9922.32|9922.32|9922.32|0
1644836770000|2022-02-14 11:06:10|9923.19|9923.19|9923.19|9923.19|9923.19|9923.19|9923.19|9923.19|0
1644836780000|2022-02-14 11:06:20|9922.46|9922.46|9922.46|9922.46|9922.46|9922.46|9922.46|9922.46|0
1644836830000|2022-02-14 11:07:10|9923.19|9923.19|9921.58|9921.58|9923.19|9923.19|9921.58|9921.58|0
1644836840000|2022-02-14 11:07:20|9918.36|9918.36|9916.28|9916.28|9918.36|9918.36|9916.28|9916.28|0
1644836850000|2022-02-14 11:07:30|9915.7|9915.7|9915.41|9915.41|9915.7|9915.7|9915.41|9915.41|0
1644836860000|2022-02-14 11:07:40|9913.8|9913.8|9913.8|9913.8|9913.8|9913.8|9913.8|9913.8|0
1644836890000|2022-02-14 11:08:10|9910.59|9910.59|9910.59|9910.59|9910.59|9910.59|9910.59|9910.59|0
1644836900000|2022-02-14 11:08:20|9909.65|9909.65|9906.73|9906.73|9909.65|9909.65|9906.73|9906.73|0
1644836910000|2022-02-14 11:08:30|9905.12|9905.12|9905.12|9905.12|9905.12|9905.12|9905.12|9905.12|0
1644836930000|2022-02-14 11:08:50|9906.73|9906.73|9903.51|9903.51|9906.73|9906.73|9903.51|9903.51|0
1644836970000|2022-02-14 11:09:30|9901.91|9901.91|9901.91|9901.91|9901.91|9901.91|9901.91|9901.91|0
1644837000000|2022-02-14 11:10:00|9909.28|9909.28|9916.2|9916.2|9916.67|9916.67|9909.28|9909.28|0
1644837010000|2022-02-14 11:10:10|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|0
1644837030000|2022-02-14 11:10:30|9918.46|9918.46|9918.46|9918.46|9918.46|9918.46|9918.46|9918.46|0
1644837080000|2022-02-14 11:11:20|9918.75|9918.75|9918.75|9918.75|9918.75|9918.75|9918.75|9918.75|0
1644837150000|2022-02-14 11:12:30|9919.22|9919.22|9919.22|9919.22|9919.22|9919.22|9919.22|9919.22|0
1644837160000|2022-02-14 11:12:40|9917.61|9917.61|9917.61|9917.61|9917.61|9917.61|9917.61|9917.61|0
1644837170000|2022-02-14 11:12:50|9916.52|9916.52|9916.52|9916.52|9916.52|9916.52|9916.52|9916.52|0
1644837180000|2022-02-14 11:13:00|9914.91|9914.91|9914.91|9914.91|9914.91|9914.91|9914.91|9914.91|0
1644837230000|2022-02-14 11:13:50|9915.49|9915.49|9915.49|9915.49|9915.49|9915.49|9915.49|9915.49|0
1644837250000|2022-02-14 11:14:10|9918.7|9918.7|9918.7|9918.7|9918.7|9918.7|9918.7|9918.7|0
1644837310000|2022-02-14 11:15:10|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|9920.11|0
1644837330000|2022-02-14 11:15:30|9923.33|9923.33|9923.33|9923.33|9923.33|9923.33|9923.33|9923.33|0
1644837360000|2022-02-14 11:16:00|9924.06|9924.06|9922.96|9922.96|9924.06|9924.06|9922.96|9922.96|0
1644837370000|2022-02-14 11:16:10|9921.87|9921.87|9921.87|9921.87|9921.87|9921.87|9921.87|9921.87|0
1644837400000|2022-02-14 11:16:40|9920.58|9920.58|9920.58|9920.58|9920.58|9920.58|9920.58|9920.58|0
1644837520000|2022-02-14 11:18:40|9920.11|9920.11|9916.9|9916.9|9920.11|9920.11|9916.9|9916.9|0
1644837530000|2022-02-14 11:18:50|9913.68|9913.68|9914.41|9914.41|9914.41|9914.41|9913.68|9913.68|0
1644837540000|2022-02-14 11:19:00|9913|9913|9912.53|9912.53|9913|9913|9912.53|9912.53|0
1644837580000|2022-02-14 11:19:40|9911.44|9911.44|9911.44|9911.44|9911.44|9911.44|9911.44|9911.44|0
1644837590000|2022-02-14 11:19:50|9910.97|9910.97|9910.5|9910.5|9910.97|9910.97|9910.5|9910.5|0
1644837640000|2022-02-14 11:20:40|9909.77|9909.77|9908.31|9908.31|9909.77|9909.77|9908.31|9908.31|0
1644837650000|2022-02-14 11:20:50|9909.04|9909.04|9909.04|9909.04|9909.04|9909.04|9909.04|9909.04|0
1644837660000|2022-02-14 11:21:00|9908.44|9908.44|9908.44|9908.44|9908.44|9908.44|9908.44|9908.44|0
1644837670000|2022-02-14 11:21:10|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|0
1644837700000|2022-02-14 11:21:40|9905.32|9905.32|9905.32|9905.32|9905.32|9905.32|9905.32|9905.32|0
1644837710000|2022-02-14 11:21:50|9904.65|9904.65|9904.65|9904.65|9904.65|9904.65|9904.65|9904.65|0
1644837720000|2022-02-14 11:22:00|9905.38|9905.38|9915.79|9915.79|9916.75|9916.75|9904.65|9904.65|0
1644837730000|2022-02-14 11:22:10|9916.88|9916.88|9918.29|9918.29|9918.29|9918.29|9916.88|9916.88|0
1644837740000|2022-02-14 11:22:20|9918.61|9918.61|9919.25|9919.25|9919.25|9919.25|9918.61|9918.61|0
1644837770000|2022-02-14 11:22:50|9917.64|9917.64|9915.21|9915.21|9917.64|9917.64|9915.21|9915.21|0
1644837790000|2022-02-14 11:23:10|9913.03|9913.03|9913.75|9913.75|9913.75|9913.75|9913.03|9913.03|0
1644837800000|2022-02-14 11:23:20|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|0
1644837910000|2022-02-14 11:25:10|9906.23|9906.23|9906.23|9906.23|9906.23|9906.23|9906.23|9906.23|0
1644837960000|2022-02-14 11:26:00|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|9907.36|0
1644837970000|2022-02-14 11:26:10|9908.46|9908.46|9908.46|9908.46|9908.46|9908.46|9908.46|9908.46|0
1644837980000|2022-02-14 11:26:20|9908.93|9908.93|9908.93|9908.93|9908.93|9908.93|9908.93|9908.93|0
1644837990000|2022-02-14 11:26:30|9909.66|9909.66|9910.38|9910.38|9910.38|9910.38|9909.66|9909.66|0
1644838010000|2022-02-14 11:26:50|9910.97|9910.97|9911.69|9911.69|9911.69|9911.69|9910.97|9910.97|0
1644838040000|2022-02-14 11:27:20|9911.98|9911.98|9911.98|9911.98|9911.98|9911.98|9911.98|9911.98|0
1644838090000|2022-02-14 11:28:10|9912.27|9912.27|9913.88|9913.88|9913.88|9913.88|9912.27|9912.27|0
1644838100000|2022-02-14 11:28:20|9914.35|9914.35|9917.1|9917.1|9917.1|9917.1|9913.88|9913.88|0
1644838130000|2022-02-14 11:28:50|9915.49|9915.49|9915.49|9915.49|9915.49|9915.49|9915.49|9915.49|0
1644838240000|2022-02-14 11:30:40|9913.3|9913.3|9913.88|9913.88|9913.88|9913.88|9913.3|9913.3|0
1644838300000|2022-02-14 11:31:40|9912.47|9912.47|9912.47|9912.47|9912.47|9912.47|9912.47|9912.47|0
1644838430000|2022-02-14 11:33:50|9914.08|9914.08|9914.08|9914.08|9914.08|9914.08|9914.08|9914.08|0
1644838440000|2022-02-14 11:34:00|9912.47|9912.47|9911.38|9911.38|9912.47|9912.47|9911.38|9911.38|0
1644838450000|2022-02-14 11:34:10|9909.92|9909.92|9911.38|9911.38|9911.38|9911.38|9909.92|9909.92|0
1644838460000|2022-02-14 11:34:20|9910.65|9910.65|9910.65|9910.65|9910.65|9910.65|9910.65|9910.65|0
1644838550000|2022-02-14 11:35:50|9909.04|9909.04|9909.04|9909.04|9909.04|9909.04|9909.04|9909.04|0
1644838580000|2022-02-14 11:36:20|9907.43|9907.43|9907.43|9907.43|9907.43|9907.43|9907.43|9907.43|0
1644838640000|2022-02-14 11:37:20|9906.02|9906.02|9906.02|9906.02|9906.02|9906.02|9906.02|9906.02|0
1644838700000|2022-02-14 11:38:20|9903.01|9903.01|9903.01|9903.01|9903.01|9903.01|9903.01|9903.01|0
1644838710000|2022-02-14 11:38:30|9902.54|9902.54|9902.54|9902.54|9902.54|9902.54|9902.54|9902.54|0
1644838720000|2022-02-14 11:38:40|9901.44|9901.44|9900.97|9900.97|9901.44|9901.44|9900.97|9900.97|0
1644838740000|2022-02-14 11:39:00|9900.04|9900.04|9902.54|9902.54|9902.54|9902.54|9900.04|9900.04|0
1644838810000|2022-02-14 11:40:10|9900.93|9900.93|9900.93|9900.93|9900.93|9900.93|9900.93|9900.93|0
1644838840000|2022-02-14 11:40:40|9901.22|9901.22|9901.22|9901.22|9901.22|9901.22|9901.22|9901.22|0
1644838970000|2022-02-14 11:42:50|9900.5|9900.5|9900.5|9900.5|9900.5|9900.5|9900.5|9900.5|0
1644838990000|2022-02-14 11:43:10|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|0
1644839010000|2022-02-14 11:43:30|9897.28|9897.28|9897.28|9897.28|9897.28|9897.28|9897.28|9897.28|0
1644839020000|2022-02-14 11:43:40|9895.67|9895.67|9895.67|9895.67|9895.67|9895.67|9895.67|9895.67|0
1644839030000|2022-02-14 11:43:50|9895.07|9895.07|9895.07|9895.07|9895.07|9895.07|9895.07|9895.07|0
1644839120000|2022-02-14 11:45:20|9895.8|9895.8|9893.61|9893.61|9895.8|9895.8|9893.61|9893.61|0
1644839130000|2022-02-14 11:45:30|9892.88|9892.88|9892.01|9892.01|9892.88|9892.88|9892.01|9892.01|0
1644839170000|2022-02-14 11:46:10|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|0
1644839220000|2022-02-14 11:47:00|9889.31|9889.31|9889.31|9889.31|9889.31|9889.31|9889.31|9889.31|0
1644839240000|2022-02-14 11:47:20|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|0
1644839250000|2022-02-14 11:47:30|9892.52|9892.52|9892.52|9892.52|9892.52|9892.52|9892.52|9892.52|0
1644839260000|2022-02-14 11:47:40|9894.13|9894.13|9893.53|9893.53|9894.13|9894.13|9893.53|9893.53|0
1644839270000|2022-02-14 11:47:50|9895.14|9895.14|9895.14|9895.14|9895.14|9895.14|9895.14|9895.14|0
1644839310000|2022-02-14 11:48:30|9894.56|9894.56|9894.56|9894.56|9894.56|9894.56|9894.56|9894.56|0
1644839390000|2022-02-14 11:49:50|9893.46|9893.46|9891.86|9891.86|9893.46|9893.46|9891.86|9891.86|0
1644839400000|2022-02-14 11:50:00|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|0
1644839460000|2022-02-14 11:51:00|9894.13|9894.13|9895.74|9895.74|9895.74|9895.74|9894.13|9894.13|0
1644839470000|2022-02-14 11:51:10|9896.47|9896.47|9898.39|9898.39|9899.33|9899.33|9896.47|9896.47|0
1644839500000|2022-02-14 11:51:40|9898.86|9898.86|9898.86|9898.86|9898.86|9898.86|9898.86|9898.86|0
1644839520000|2022-02-14 11:52:00|9898.39|9898.39|9898.39|9898.39|9898.39|9898.39|9898.39|9898.39|0
1644839530000|2022-02-14 11:52:10|9899.12|9899.12|9898.39|9898.39|9899.12|9899.12|9898.39|9898.39|0
1644839580000|2022-02-14 11:53:00|9899.33|9899.33|9898.86|9898.86|9899.33|9899.33|9898.86|9898.86|0
1644839590000|2022-02-14 11:53:10|9897.25|9897.25|9897.25|9897.25|9897.25|9897.25|9897.25|9897.25|0
1644839640000|2022-02-14 11:54:00|9899.45|9899.45|9899.45|9899.45|9899.45|9899.45|9899.45|9899.45|0
1644839700000|2022-02-14 11:55:00|9896.9|9896.9|9896.17|9896.17|9896.9|9896.9|9896.17|9896.17|0
1644839710000|2022-02-14 11:55:10|9895.88|9895.88|9895.88|9895.88|9895.88|9895.88|9895.88|9895.88|0
1644839760000|2022-02-14 11:56:00|9895.59|9895.59|9895.59|9895.59|9895.59|9895.59|9895.59|9895.59|0
1644839800000|2022-02-14 11:56:40|9892.37|9892.37|9892.37|9892.37|9892.37|9892.37|9892.37|9892.37|0
1644839810000|2022-02-14 11:56:50|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|0
1644839830000|2022-02-14 11:57:10|9890.71|9890.71|9890.71|9890.71|9890.71|9890.71|9890.71|9890.71|0
1644839840000|2022-02-14 11:57:20|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|0
1644839870000|2022-02-14 11:57:50|9892.59|9892.59|9896.67|9896.67|9896.67|9896.67|9892.59|9892.59|0
1644839880000|2022-02-14 11:58:00|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|9895.06|0
1644839890000|2022-02-14 11:58:10|9893.46|9893.46|9893.46|9893.46|9893.46|9893.46|9893.46|9893.46|0
1644839910000|2022-02-14 11:58:30|9892.36|9892.36|9891.42|9891.42|9892.36|9892.36|9891.42|9891.42|0
1644839930000|2022-02-14 11:58:50|9889.81|9889.81|9887.26|9887.26|9889.81|9889.81|9887.26|9887.26|0
1644839970000|2022-02-14 11:59:30|9888.36|9888.36|9888.36|9888.36|9888.36|9888.36|9888.36|9888.36|0
1644840000000|2022-02-14 12:00:00|9889.3|9889.3|9889.59|9889.59|9889.59|9889.59|9889.3|9889.3|0
1644840050000|2022-02-14 12:00:50|9887.98|9887.98|9887.98|9887.98|9887.98|9887.98|9887.98|9887.98|0
1644840130000|2022-02-14 12:02:10|9887.25|9887.25|9886.16|9886.16|9887.25|9887.25|9886.16|9886.16|0
1644840140000|2022-02-14 12:02:20|9885|9885|9884.06|9884.06|9885|9885|9884.06|9884.06|0
1644840170000|2022-02-14 12:02:50|9884.35|9884.35|9885.76|9885.76|9885.76|9885.76|9884.35|9884.35|0
1644840220000|2022-02-14 12:03:40|9885.03|9885.03|9884.3|9884.3|9885.03|9885.03|9884.3|9884.3|0
1644840230000|2022-02-14 12:03:50|9883.36|9883.36|9883.36|9883.36|9883.36|9883.36|9883.36|9883.36|0
1644840280000|2022-02-14 12:04:40|9881.75|9881.75|9881.75|9881.75|9881.75|9881.75|9881.75|9881.75|0
1644840340000|2022-02-14 12:05:40|9882.22|9882.22|9883.36|9883.36|9883.36|9883.36|9882.22|9882.22|0
1644840410000|2022-02-14 12:06:50|9884.46|9884.46|9884.46|9884.46|9884.46|9884.46|9884.46|9884.46|0
1644840430000|2022-02-14 12:07:10|9884.75|9884.75|9884.75|9884.75|9884.75|9884.75|9884.75|9884.75|0
1644840460000|2022-02-14 12:07:40|9885.04|9885.04|9885.04|9885.04|9885.04|9885.04|9885.04|9885.04|0
1644840470000|2022-02-14 12:07:50|9884.39|9884.39|9884.39|9884.39|9884.39|9884.39|9884.39|9884.39|0
1644840480000|2022-02-14 12:08:00|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|0
1644840490000|2022-02-14 12:08:10|9881.76|9881.76|9885.27|9885.27|9885.27|9885.27|9881.76|9881.76|0
1644840530000|2022-02-14 12:08:50|9885.99|9885.99|9885.99|9885.99|9885.99|9885.99|9885.99|9885.99|0
1644840540000|2022-02-14 12:09:00|9884.38|9884.38|9884.38|9884.38|9884.38|9884.38|9884.38|9884.38|0
1644840620000|2022-02-14 12:10:20|9885.79|9885.79|9885.79|9885.79|9885.79|9885.79|9885.79|9885.79|0
1644840640000|2022-02-14 12:10:40|9884.19|9884.19|9882.31|9882.31|9884.19|9884.19|9882.31|9882.31|0
1644840650000|2022-02-14 12:10:50|9880.85|9880.85|9876.75|9876.75|9881.58|9881.58|9876.75|9876.75|0
1644840690000|2022-02-14 12:11:30|9879.97|9879.97|9879.97|9879.97|9879.97|9879.97|9879.97|9879.97|0
1644840740000|2022-02-14 12:12:20|9878.84|9878.84|9878.84|9878.84|9878.84|9878.84|9878.84|9878.84|0
1644840800000|2022-02-14 12:13:20|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|0
1644840940000|2022-02-14 12:15:40|9879.25|9879.25|9879.25|9879.25|9879.25|9879.25|9879.25|9879.25|0
1644841000000|2022-02-14 12:16:40|9880.41|9880.41|9880.41|9880.41|9880.41|9880.41|9880.41|9880.41|0
1644841020000|2022-02-14 12:17:00|9880.12|9880.12|9878.51|9878.51|9880.12|9880.12|9876.9|9876.9|0
1644841030000|2022-02-14 12:17:10|9878.22|9878.22|9878.22|9878.22|9878.22|9878.22|9878.22|9878.22|0
1644841130000|2022-02-14 12:18:50|9878.69|9878.69|9878.69|9878.69|9878.69|9878.69|9878.69|9878.69|0
1644841230000|2022-02-14 12:20:30|9880.3|9880.3|9880.3|9880.3|9880.3|9880.3|9880.3|9880.3|0
1644841250000|2022-02-14 12:20:50|9881.23|9881.23|9883.13|9883.13|9883.13|9883.13|9881.23|9881.23|0
1644841260000|2022-02-14 12:21:00|9885.01|9885.01|9885.01|9885.01|9885.01|9885.01|9885.01|9885.01|0
1644841270000|2022-02-14 12:21:10|9884.54|9884.54|9884.54|9884.54|9884.54|9884.54|9884.54|9884.54|0
1644841280000|2022-02-14 12:21:20|9885.27|9885.27|9885.27|9885.27|9885.27|9885.27|9885.27|9885.27|0
1644841370000|2022-02-14 12:22:50|9884.54|9884.54|9884.54|9884.54|9884.54|9884.54|9884.54|9884.54|0
1644841380000|2022-02-14 12:23:00|9881.33|9881.33|9881.33|9881.33|9881.33|9881.33|9881.33|9881.33|0
1644841430000|2022-02-14 12:23:50|9880.75|9880.75|9880.75|9880.75|9880.75|9880.75|9880.75|9880.75|0
1644841440000|2022-02-14 12:24:00|9879.65|9879.65|9879.65|9879.65|9879.65|9879.65|9879.65|9879.65|0
1644841470000|2022-02-14 12:24:30|9878.04|9878.04|9874.83|9874.83|9878.04|9878.04|9874.83|9874.83|0
1644841480000|2022-02-14 12:24:40|9873.22|9873.22|9870.2|9870.2|9873.22|9873.22|9870.2|9870.2|0
1644841540000|2022-02-14 12:25:40|9869.47|9869.47|9868.02|9868.02|9869.47|9869.47|9868.02|9868.02|0
1644841580000|2022-02-14 12:26:20|9868.74|9868.74|9870.35|9870.35|9870.35|9870.35|9868.74|9868.74|0
1644841600000|2022-02-14 12:26:40|9871.96|9871.96|9871.96|9871.96|9871.96|9871.96|9871.96|9871.96|0
1644841630000|2022-02-14 12:27:10|9872.25|9872.25|9872.25|9872.25|9872.25|9872.25|9872.25|9872.25|0
1644841640000|2022-02-14 12:27:20|9872.72|9872.72|9873.77|9873.77|9873.77|9873.77|9872.72|9872.72|0
1644841650000|2022-02-14 12:27:30|9870.55|9870.55|9870.55|9870.55|9870.55|9870.55|9870.55|9870.55|0
1644841660000|2022-02-14 12:27:40|9869.62|9869.62|9869.62|9869.62|9869.62|9869.62|9869.62|9869.62|0
1644841670000|2022-02-14 12:27:50|9868.01|9868.01|9867.54|9867.54|9868.01|9868.01|9867.54|9867.54|0
1644841690000|2022-02-14 12:28:10|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|0
1644841790000|2022-02-14 12:29:50|9870.27|9870.27|9870.27|9870.27|9870.27|9870.27|9870.27|9870.27|0
1644841820000|2022-02-14 12:30:20|9868.66|9868.66|9866.27|9866.27|9868.66|9868.66|9866.27|9866.27|0
1644841830000|2022-02-14 12:30:30|9867.21|9867.21|9870.74|9870.74|9871.61|9871.61|9867.21|9867.21|0
1644841850000|2022-02-14 12:30:50|9871.32|9871.32|9875.7|9875.7|9875.7|9875.7|9871.32|9871.32|0
1644841890000|2022-02-14 12:31:30|9875.99|9875.99|9875.99|9875.99|9875.99|9875.99|9875.99|9875.99|0
1644841980000|2022-02-14 12:33:00|9875.26|9875.26|9875.26|9875.26|9875.26|9875.26|9875.26|9875.26|0
1644841990000|2022-02-14 12:33:10|9870.44|9870.44|9870.44|9870.44|9870.44|9870.44|9870.44|9870.44|0
1644842010000|2022-02-14 12:33:30|9868.98|9868.98|9868.26|9868.26|9868.98|9868.98|9868.26|9868.26|0
1644842050000|2022-02-14 12:34:10|9867.79|9867.79|9867.6|9867.6|9868.33|9868.33|9867.21|9867.21|0
1644842060000|2022-02-14 12:34:20|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|0
1644842070000|2022-02-14 12:34:30|9862.82|9862.82|9862.82|9862.82|9862.82|9862.82|9862.82|9862.82|0
1644842080000|2022-02-14 12:34:40|9861.21|9861.21|9861.21|9861.21|9861.21|9861.21|9861.21|9861.21|0
1644842100000|2022-02-14 12:35:00|9860.12|9860.12|9860.12|9860.12|9860.12|9860.12|9860.12|9860.12|0
1644842120000|2022-02-14 12:35:20|9858.51|9858.51|9858.51|9858.51|9858.51|9858.51|9858.51|9858.51|0
1644842130000|2022-02-14 12:35:30|9858.98|9858.98|9858.98|9858.98|9858.98|9858.98|9858.98|9858.98|0
1644842160000|2022-02-14 12:36:00|9857.53|9857.53|9854.87|9854.87|9857.53|9857.53|9854.87|9854.87|0
1644842190000|2022-02-14 12:36:30|9854.4|9854.4|9854.87|9854.87|9854.87|9854.87|9854.4|9854.4|0
1644842200000|2022-02-14 12:36:40|9856.48|9856.48|9856.48|9856.48|9856.48|9856.48|9856.48|9856.48|0
1644842220000|2022-02-14 12:37:00|9855.75|9855.75|9855.75|9855.75|9855.75|9855.75|9855.75|9855.75|0
1644842330000|2022-02-14 12:38:50|9858.97|9858.97|9861.18|9861.18|9861.18|9861.18|9858.97|9858.97|0
1644842340000|2022-02-14 12:39:00|9860.46|9860.46|9872.36|9872.36|9872.36|9872.36|9860.46|9860.46|0
1644842350000|2022-02-14 12:39:10|9873.96|9873.96|9883.77|9883.77|9884.24|9884.24|9873.96|9873.96|0
1644842360000|2022-02-14 12:39:20|9883.3|9883.3|9886.32|9886.32|9887.61|9887.61|9883.3|9883.3|0
1644842370000|2022-02-14 12:39:30|9886.96|9886.96|9894.59|9894.59|9894.59|9894.59|9886.96|9886.96|0
1644842380000|2022-02-14 12:39:40|9895.06|9895.06|9898.88|9898.88|9898.88|9898.88|9895.06|9895.06|0
1644842390000|2022-02-14 12:39:50|9897.79|9897.79|9897.79|9897.79|9897.79|9897.79|9897.79|9897.79|0
1644842400000|2022-02-14 12:40:00|9898.26|9898.26|9898.99|9898.99|9899.46|9899.46|9898.26|9898.26|0
1644842410000|2022-02-14 12:40:10|9900.86|9900.86|9900.86|9900.86|9900.86|9900.86|9900.86|9900.86|0
1644842420000|2022-02-14 12:40:20|9903.06|9903.06|9903.06|9903.06|9903.06|9903.06|9903.06|9903.06|0
1644842430000|2022-02-14 12:40:30|9903.64|9903.64|9903.64|9903.64|9903.64|9903.64|9903.64|9903.64|0
1644842440000|2022-02-14 12:40:40|9902.54|9902.54|9901.13|9901.13|9902.54|9902.54|9901.13|9901.13|0
1644842450000|2022-02-14 12:40:50|9900.04|9900.04|9900.76|9900.76|9900.76|9900.76|9900.04|9900.04|0
1644842470000|2022-02-14 12:41:10|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|9899.35|0
1644842490000|2022-02-14 12:41:30|9900.29|9900.29|9899.82|9899.82|9900.29|9900.29|9899.82|9899.82|0
1644842510000|2022-02-14 12:41:50|9900.7|9900.7|9900.4|9900.4|9900.7|9900.7|9900.4|9900.4|0
1644842520000|2022-02-14 12:42:00|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|9900.87|0
1644842530000|2022-02-14 12:42:10|9902.07|9902.07|9903.01|9903.01|9903.01|9903.01|9902.07|9902.07|0
1644842540000|2022-02-14 12:42:20|9906.23|9906.23|9907.84|9907.84|9907.84|9907.84|9906.23|9906.23|0
1644842550000|2022-02-14 12:42:30|9906.74|9906.74|9907.47|9907.47|9907.47|9907.47|9906.74|9906.74|0
1644842590000|2022-02-14 12:43:10|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|9908.6|0
1644842610000|2022-02-14 12:43:30|9908.89|9908.89|9912.68|9912.68|9912.68|9912.68|9908.89|9908.89|0
1644842620000|2022-02-14 12:43:40|9915.9|9915.9|9922.07|9922.07|9922.07|9922.07|9915.9|9915.9|0
1644842630000|2022-02-14 12:43:50|9922.94|9922.94|9922.94|9922.94|9922.94|9922.94|9922.94|9922.94|0
1644842660000|2022-02-14 12:44:20|9924.55|9924.55|9926.9|9926.9|9926.9|9926.9|9924.55|9924.55|0
1644842670000|2022-02-14 12:44:30|9926.43|9926.43|9925.7|9925.7|9926.43|9926.43|9925.7|9925.7|0
1644842680000|2022-02-14 12:44:40|9924.09|9924.09|9924.09|9924.09|9924.09|9924.09|9924.09|9924.09|0
1644842720000|2022-02-14 12:45:20|9925.76|9925.76|9934.4|9934.4|9934.4|9934.4|9925.76|9925.76|0
1644842740000|2022-02-14 12:45:40|9935.36|9935.36|9935.36|9935.36|9935.36|9935.36|9935.36|9935.36|0
1644842750000|2022-02-14 12:45:50|9938.58|9938.58|9938.58|9938.58|9938.58|9938.58|9938.58|9938.58|0
1644842760000|2022-02-14 12:46:00|9939.99|9939.99|9944.51|9944.51|9944.51|9944.51|9939.99|9939.99|0
1644842770000|2022-02-14 12:46:10|9943.78|9943.78|9939.62|9939.62|9944.51|9944.51|9939.62|9939.62|0
1644842790000|2022-02-14 12:46:30|9940.22|9940.22|9940.22|9940.22|9940.22|9940.22|9940.22|9940.22|0
1644842830000|2022-02-14 12:47:10|9941.83|9941.83|9941.83|9941.83|9941.83|9941.83|9941.83|9941.83|0
1644842840000|2022-02-14 12:47:20|9942.93|9942.93|9947.09|9947.09|9947.09|9947.09|9942.93|9942.93|0
1644842850000|2022-02-14 12:47:30|9948.25|9948.25|9948.97|9948.97|9948.97|9948.97|9948.25|9948.25|0
1644842860000|2022-02-14 12:47:40|9949.94|9949.94|9949.94|9949.94|9949.94|9949.94|9949.94|9949.94|0
1644842880000|2022-02-14 12:48:00|9951.35|9951.35|9951.35|9951.35|9951.35|9951.35|9951.35|9951.35|0
1644842910000|2022-02-14 12:48:30|9947.23|9947.23|9947.23|9947.23|9947.23|9947.23|9947.23|9947.23|0
1644842930000|2022-02-14 12:48:50|9945.62|9945.62|9945.62|9945.62|9945.62|9945.62|9945.62|9945.62|0
1644842940000|2022-02-14 12:49:00|9944.53|9944.53|9944.53|9944.53|9944.53|9944.53|9944.53|9944.53|0
1644842960000|2022-02-14 12:49:20|9943.8|9943.8|9941.47|9941.47|9943.8|9943.8|9941.47|9941.47|0
1644842970000|2022-02-14 12:49:30|9940.02|9940.02|9934.59|9934.59|9940.02|9940.02|9934.59|9934.59|0
1644842980000|2022-02-14 12:49:40|9929.77|9929.77|9927.71|9927.71|9929.77|9929.77|9927.71|9927.71|0
1644843000000|2022-02-14 12:50:00|9928.81|9928.81|9928.81|9928.81|9928.81|9928.81|9928.81|9928.81|0
1644843010000|2022-02-14 12:50:10|9930.61|9930.61|9931.34|9931.34|9931.34|9931.34|9930.61|9930.61|0
1644843060000|2022-02-14 12:51:00|9930.4|9930.4|9927.53|9927.53|9930.4|9930.4|9927.53|9927.53|0
1644843070000|2022-02-14 12:51:10|9926.44|9926.44|9918.23|9918.23|9926.44|9926.44|9918.23|9918.23|0
1644843080000|2022-02-14 12:51:20|9916.62|9916.62|9916.62|9916.62|9916.62|9916.62|9916.62|9916.62|0
1644843110000|2022-02-14 12:51:50|9913.41|9913.41|9912.28|9912.28|9913.41|9913.41|9912.28|9912.28|0
1644843150000|2022-02-14 12:52:30|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|0
1644843170000|2022-02-14 12:52:50|9915.5|9915.5|9917.11|9917.11|9917.11|9917.11|9915.5|9915.5|0
1644843210000|2022-02-14 12:53:30|9916.38|9916.38|9916.38|9916.38|9917.11|9917.11|9916.38|9916.38|0
1644843240000|2022-02-14 12:54:00|9915.65|9915.65|9912.43|9912.43|9915.65|9915.65|9912.43|9912.43|0
1644843300000|2022-02-14 12:55:00|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|0
1644843310000|2022-02-14 12:55:10|9912.01|9912.01|9916.09|9916.09|9916.09|9916.09|9912.01|9912.01|0
1644843330000|2022-02-14 12:55:30|9916.82|9916.82|9916.82|9916.82|9916.82|9916.82|9916.82|9916.82|0
1644843350000|2022-02-14 12:55:50|9918.49|9918.49|9918.49|9918.49|9918.49|9918.49|9918.49|9918.49|0
1644843370000|2022-02-14 12:56:10|9917.55|9917.55|9917.55|9917.55|9917.55|9917.55|9917.55|9917.55|0
1644843420000|2022-02-14 12:57:00|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|0
1644843550000|2022-02-14 12:59:10|9918.29|9918.29|9917.82|9917.82|9918.29|9918.29|9917.82|9917.82|0
1644843580000|2022-02-14 12:59:40|9916.88|9916.88|9916.41|9916.41|9916.88|9916.88|9916.41|9916.41|0
1644843630000|2022-02-14 13:00:30|9917.82|9917.82|9917.35|9917.35|9917.82|9917.82|9917.35|9917.35|0
1644843680000|2022-02-14 13:01:20|9920.56|9920.56|9920.56|9920.56|9920.56|9920.56|9920.56|9920.56|0
1644843690000|2022-02-14 13:01:30|9922.6|9922.6|9922.98|9922.98|9924.08|9924.08|9921.89|9921.89|0
1644843710000|2022-02-14 13:01:50|9921.93|9921.93|9921.93|9921.93|9921.93|9921.93|9921.93|9921.93|0
1644843720000|2022-02-14 13:02:00|9922.53|9922.53|9923.09|9923.09|9923.13|9923.13|9917.67|9917.67|0
1644843770000|2022-02-14 13:02:50|9916.39|9916.39|9916.39|9916.39|9916.39|9916.39|9916.39|9916.39|0
1644843780000|2022-02-14 13:03:00|9917.11|9917.11|9917.11|9917.11|9917.11|9917.11|9917.11|9917.11|0
1644843790000|2022-02-14 13:03:10|9915.51|9915.51|9915.51|9915.51|9915.51|9915.51|9915.51|9915.51|0
1644843840000|2022-02-14 13:04:00|9914.09|9914.09|9914.09|9914.09|9914.09|9914.09|9914.09|9914.09|0
1644843850000|2022-02-14 13:04:10|9916.28|9916.28|9916.28|9916.28|9916.28|9916.28|9916.28|9916.28|0
1644843910000|2022-02-14 13:05:10|9922.1|9922.1|9923.78|9923.78|9923.78|9923.78|9922.1|9922.1|0
1644843920000|2022-02-14 13:05:20|9924.51|9924.51|9925.09|9925.09|9925.09|9925.09|9924.51|9924.51|0
1644843930000|2022-02-14 13:05:30|9925.96|9925.96|9925.96|9925.96|9925.96|9925.96|9925.96|9925.96|0
1644844000000|2022-02-14 13:06:40|9932.39|9932.39|9932.39|9932.39|9932.39|9932.39|9932.39|9932.39|0
1644844030000|2022-02-14 13:07:10|9934.27|9934.27|9934.85|9934.85|9934.85|9934.85|9934.27|9934.27|0
1644844040000|2022-02-14 13:07:20|9934.38|9934.38|9934.38|9934.38|9934.38|9934.38|9934.38|9934.38|0
1644844060000|2022-02-14 13:07:40|9932.19|9932.19|9932.19|9932.19|9932.19|9932.19|9932.19|9932.19|0
1644844080000|2022-02-14 13:08:00|9935.47|9935.47|9940.15|9940.15|9940.15|9940.15|9935.47|9935.47|0
1644844090000|2022-02-14 13:08:10|9940.73|9940.73|9940.73|9940.73|9940.73|9940.73|9940.73|9940.73|0
1644844140000|2022-02-14 13:09:00|9942.92|9942.92|9942.92|9942.92|9942.92|9942.92|9942.92|9942.92|0
1644844150000|2022-02-14 13:09:10|9945.73|9945.73|9945.73|9945.73|9945.73|9945.73|9945.73|9945.73|0
1644844170000|2022-02-14 13:09:30|9945.27|9945.27|9945.27|9945.27|9945.27|9945.27|9945.27|9945.27|0
1644844180000|2022-02-14 13:09:40|9946.25|9946.25|9945.2|9945.2|9946.25|9946.25|9945.2|9945.2|0
1644844190000|2022-02-14 13:09:50|9945.67|9945.67|9945.67|9945.67|9945.67|9945.67|9945.67|9945.67|0
1644844200000|2022-02-14 13:10:00|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|0
1644844270000|2022-02-14 13:11:10|9947.34|9947.34|9947.34|9947.34|9947.34|9947.34|9947.34|9947.34|0
1644844290000|2022-02-14 13:11:30|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|9952.16|0
1644844340000|2022-02-14 13:12:20|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|0
1644844380000|2022-02-14 13:13:00|9952.9|9952.9|9950.41|9950.41|9952.9|9952.9|9949.68|9949.68|0
1644844390000|2022-02-14 13:13:10|9953.11|9953.11|9953.11|9953.11|9953.11|9953.11|9953.11|9953.11|0
1644844410000|2022-02-14 13:13:30|9953.84|9953.84|9953.84|9953.84|9953.84|9953.84|9953.84|9953.84|0
1644844420000|2022-02-14 13:13:40|9949.01|9949.01|9940.52|9940.52|9949.01|9949.01|9940.52|9940.52|0
1644844520000|2022-02-14 13:15:20|9943.74|9943.74|9943.74|9943.74|9943.74|9943.74|9943.74|9943.74|0
1644844530000|2022-02-14 13:15:30|9945.35|9945.35|9948.56|9948.56|9948.56|9948.56|9945.35|9945.35|0
1644844540000|2022-02-14 13:15:40|9946.95|9946.95|9946.95|9946.95|9946.95|9946.95|9946.95|9946.95|0
1644844580000|2022-02-14 13:16:20|9947.42|9947.42|9947.42|9947.42|9947.42|9947.42|9947.42|9947.42|0
1644844590000|2022-02-14 13:16:30|9947.13|9947.13|9944.08|9944.08|9947.13|9947.13|9944.08|9944.08|0
1644844630000|2022-02-14 13:17:10|9944.66|9944.66|9944.66|9944.66|9944.66|9944.66|9944.66|9944.66|0
1644844680000|2022-02-14 13:18:00|9943.72|9943.72|9943.25|9943.25|9943.72|9943.72|9943.25|9943.25|0
1644844700000|2022-02-14 13:18:20|9941.64|9941.64|9941.64|9941.64|9941.64|9941.64|9941.64|9941.64|0
1644844720000|2022-02-14 13:18:40|9939.76|9939.76|9939.76|9939.76|9939.76|9939.76|9939.76|9939.76|0
1644844730000|2022-02-14 13:18:50|9940.7|9940.7|9940.86|9940.86|9942.11|9942.11|9939.76|9939.76|0
1644844750000|2022-02-14 13:19:10|9944.07|9944.07|9944.07|9944.07|9944.07|9944.07|9944.07|9944.07|0
1644844790000|2022-02-14 13:19:50|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|0
1644844800000|2022-02-14 13:20:00|9941.37|9941.37|9941.37|9941.37|9941.37|9941.37|9941.37|9941.37|0
1644844810000|2022-02-14 13:20:10|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|9948.07|0
1644844860000|2022-02-14 13:21:00|9948.8|9948.8|9944.85|9944.85|9948.8|9948.8|9944.85|9944.85|0
1644844870000|2022-02-14 13:21:10|9945.95|9945.95|9946.89|9946.89|9946.89|9946.89|9945.95|9945.95|0
1644844880000|2022-02-14 13:21:20|9948.5|9948.5|9950.83|9950.83|9950.83|9950.83|9948.5|9948.5|0
1644844890000|2022-02-14 13:21:30|9950.11|9950.11|9950.11|9950.11|9950.11|9950.11|9950.11|9950.11|0
1644845000000|2022-02-14 13:23:20|9950.58|9950.58|9950.58|9950.58|9950.58|9950.58|9950.58|9950.58|0
1644845030000|2022-02-14 13:23:50|9951.16|9951.16|9952.17|9952.17|9952.17|9952.17|9951.16|9951.16|0
1644845040000|2022-02-14 13:24:00|9951.45|9951.45|9951.45|9951.45|9951.45|9951.45|9951.45|9951.45|0
1644845050000|2022-02-14 13:24:10|9950.98|9950.98|9951.96|9951.96|9951.96|9951.96|9950.51|9950.51|0
1644845060000|2022-02-14 13:24:20|9950.51|9950.51|9951.23|9951.23|9951.23|9951.23|9950.51|9950.51|0
1644845120000|2022-02-14 13:25:20|9954.45|9954.45|9955.39|9955.39|9955.39|9955.39|9954.45|9954.45|0
1644845130000|2022-02-14 13:25:30|9954.66|9954.66|9957.58|9957.58|9957.58|9957.58|9954.66|9954.66|0
1644845220000|2022-02-14 13:27:00|9957.29|9957.29|9957.29|9957.29|9957.29|9957.29|9957.29|9957.29|0
1644845250000|2022-02-14 13:27:30|9955.84|9955.84|9953.5|9953.5|9955.84|9955.84|9953.5|9953.5|0
1644845270000|2022-02-14 13:27:50|9953.03|9953.03|9951.93|9951.93|9953.03|9953.03|9951.93|9951.93|0
1644845280000|2022-02-14 13:28:00|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|9951.21|0
1644845400000|2022-02-14 13:30:00|9951.68|9951.68|9951.68|9951.68|9951.68|9951.68|9951.68|9951.68|0
1644845420000|2022-02-14 13:30:20|9953.28|9953.28|9953.28|9953.28|9953.28|9953.28|9953.28|9953.28|0
1644845460000|2022-02-14 13:31:00|9950.07|9950.07|9950.07|9950.07|9950.07|9950.07|9950.07|9950.07|0
1644845470000|2022-02-14 13:31:10|9950.36|9950.36|9952.35|9952.35|9952.35|9952.35|9950.36|9950.36|0
1644845570000|2022-02-14 13:32:50|9951.25|9951.25|9949.82|9949.82|9951.72|9951.72|9949.82|9949.82|0
1644845590000|2022-02-14 13:33:10|9951.43|9951.43|9951.43|9951.43|9951.43|9951.43|9951.43|9951.43|0
1644845600000|2022-02-14 13:33:20|9954.65|9954.65|9957.57|9957.57|9957.57|9957.57|9954.65|9954.65|0
1644845610000|2022-02-14 13:33:30|9958.66|9958.66|9958.66|9958.66|9958.66|9958.66|9958.66|9958.66|0
1644845660000|2022-02-14 13:34:20|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|0
1644845690000|2022-02-14 13:34:50|9958.66|9958.66|9958.66|9958.66|9958.66|9958.66|9958.66|9958.66|0
1644845770000|2022-02-14 13:36:10|9957.05|9957.05|9958.66|9958.66|9958.66|9958.66|9957.05|9957.05|0
1644845830000|2022-02-14 13:37:10|9957.05|9957.05|9954.86|9954.86|9957.05|9957.05|9954.86|9954.86|0
1644845840000|2022-02-14 13:37:20|9955.33|9955.33|9955.33|9955.33|9955.33|9955.33|9955.33|9955.33|0
1644845860000|2022-02-14 13:37:40|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|0
1644845870000|2022-02-14 13:37:50|9952.27|9952.27|9952.27|9952.27|9952.27|9952.27|9952.27|9952.27|0
1644845890000|2022-02-14 13:38:10|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|9953.88|0
1644845940000|2022-02-14 13:39:00|9955.29|9955.29|9955.29|9955.29|9955.29|9955.29|9955.29|9955.29|0
1644845950000|2022-02-14 13:39:10|9956.01|9956.01|9956.01|9956.01|9956.01|9956.01|9956.01|9956.01|0
1644845980000|2022-02-14 13:39:40|9959.23|9959.23|9959.23|9959.23|9959.23|9959.23|9959.23|9959.23|0
1644846020000|2022-02-14 13:40:20|9960.84|9960.84|9960.84|9960.84|9960.84|9960.84|9960.84|9960.84|0
1644846050000|2022-02-14 13:40:50|9962.45|9962.45|9960.84|9960.84|9962.45|9962.45|9960.84|9960.84|0
1644846060000|2022-02-14 13:41:00|9962.45|9962.45|9962.45|9962.45|9962.45|9962.45|9962.45|9962.45|0
1644846200000|2022-02-14 13:43:20|9962.13|9962.13|9962.13|9962.13|9962.13|9962.13|9962.13|9962.13|0
1644846240000|2022-02-14 13:44:00|9960.52|9960.52|9956.24|9956.24|9960.52|9960.52|9956.24|9956.24|0
1644846250000|2022-02-14 13:44:10|9957.85|9957.85|9954.99|9954.99|9957.85|9957.85|9954.05|9954.05|0
1644846270000|2022-02-14 13:44:30|9954.12|9954.12|9954.12|9954.12|9954.12|9954.12|9954.12|9954.12|0
1644846280000|2022-02-14 13:44:40|9953.4|9953.4|9953.4|9953.4|9953.4|9953.4|9953.4|9953.4|0
1644846290000|2022-02-14 13:44:50|9952.46|9952.46|9952.46|9952.46|9952.46|9952.46|9952.46|9952.46|0
1644846300000|2022-02-14 13:45:00|9951.36|9951.36|9951.83|9951.83|9951.83|9951.83|9951.36|9951.36|0
1644846310000|2022-02-14 13:45:10|9948.61|9948.61|9947.01|9947.01|9948.61|9948.61|9947.01|9947.01|0
1644846380000|2022-02-14 13:46:20|9948.14|9948.14|9948.14|9948.14|9948.14|9948.14|9948.14|9948.14|0
1644846390000|2022-02-14 13:46:30|9947.56|9947.56|9947.56|9947.56|9949.17|9949.17|9947.56|9947.56|0
1644846400000|2022-02-14 13:46:40|9944.35|9944.35|9942.55|9942.55|9944.35|9944.35|9942.55|9942.55|0
1644846410000|2022-02-14 13:46:50|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|0
1644846470000|2022-02-14 13:47:50|9942.68|9942.68|9942.68|9942.68|9942.68|9942.68|9942.68|9942.68|0
1644846510000|2022-02-14 13:48:30|9944.29|9944.29|9944.29|9944.29|9944.29|9944.29|9944.29|9944.29|0
1644846540000|2022-02-14 13:49:00|9943.19|9943.19|9943.19|9943.19|9943.19|9943.19|9942.46|9942.46|0
1644846600000|2022-02-14 13:50:00|9944.8|9944.8|9944.8|9944.8|9944.8|9944.8|9944.8|9944.8|0
1644846650000|2022-02-14 13:50:50|9946.41|9946.41|9946.41|9946.41|9946.41|9946.41|9946.41|9946.41|0
1644846660000|2022-02-14 13:51:00|9948.02|9948.02|9948.02|9948.02|9948.02|9948.02|9948.02|9948.02|0
1644846710000|2022-02-14 13:51:50|9949.11|9949.11|9948.02|9948.02|9949.11|9949.11|9948.02|9948.02|0
1644846750000|2022-02-14 13:52:30|9947.44|9947.44|9947.44|9947.44|9947.44|9947.44|9947.44|9947.44|0
1644846770000|2022-02-14 13:52:50|9946.86|9946.86|9946.86|9946.86|9946.86|9946.86|9946.86|9946.86|0
1644846780000|2022-02-14 13:53:00|9945.25|9945.25|9945.25|9945.25|9945.25|9945.25|9945.25|9945.25|0
1644846790000|2022-02-14 13:53:10|9946.86|9946.86|9946.86|9946.86|9946.86|9946.86|9946.86|9946.86|0
1644846850000|2022-02-14 13:54:10|9946.28|9946.28|9946.28|9946.28|9946.28|9946.28|9946.28|9946.28|0
1644846900000|2022-02-14 13:55:00|9947.37|9947.37|9946.28|9946.28|9947.37|9947.37|9946.28|9946.28|0
1644846910000|2022-02-14 13:55:10|9945.81|9945.81|9945.81|9945.81|9945.81|9945.81|9945.81|9945.81|0
1644846920000|2022-02-14 13:55:20|9946.28|9946.28|9949.92|9949.92|9949.92|9949.92|9946.28|9946.28|0
1644846930000|2022-02-14 13:55:30|9951.37|9951.37|9949.76|9949.76|9951.37|9951.37|9949.76|9949.76|0
1644846940000|2022-02-14 13:55:40|9948.15|9948.15|9949.09|9949.09|9949.09|9949.09|9948.15|9948.15|0
1644846990000|2022-02-14 13:56:30|9952.31|9952.31|9952.31|9952.31|9952.31|9952.31|9952.31|9952.31|0
1644847000000|2022-02-14 13:56:40|9950.43|9950.43|9949.7|9949.7|9950.43|9950.43|9949.7|9949.7|0
1644847010000|2022-02-14 13:56:50|9948.61|9948.61|9946.42|9946.42|9948.61|9948.61|9946.42|9946.42|0
1644847030000|2022-02-14 13:57:10|9945.14|9945.14|9945.14|9945.14|9945.14|9945.14|9945.14|9945.14|0
1644847050000|2022-02-14 13:57:30|9943.53|9943.53|9943.53|9943.53|9943.53|9943.53|9943.53|9943.53|0
1644847080000|2022-02-14 13:58:00|9943.24|9943.24|9943.24|9943.24|9943.24|9943.24|9943.24|9943.24|0
1644847090000|2022-02-14 13:58:10|9941.63|9941.63|9941.63|9941.63|9941.63|9941.63|9941.63|9941.63|0
1644847180000|2022-02-14 13:59:40|9940.9|9940.9|9940.9|9940.9|9940.9|9940.9|9940.9|9940.9|0
1644847190000|2022-02-14 13:59:50|9939.81|9939.81|9939.81|9939.81|9939.81|9939.81|9939.81|9939.81|0
1644847220000|2022-02-14 14:00:20|9939.08|9939.08|9937.69|9937.69|9939.08|9939.08|9937.69|9937.69|0
1644847230000|2022-02-14 14:00:30|9937.11|9937.11|9937.11|9937.11|9937.11|9937.11|9937.11|9937.11|0
1644847250000|2022-02-14 14:00:50|9936.38|9936.38|9936.38|9936.38|9936.38|9936.38|9936.38|9936.38|0
1644847270000|2022-02-14 14:01:10|9934.78|9934.78|9934.78|9934.78|9934.78|9934.78|9934.78|9934.78|0
1644847280000|2022-02-14 14:01:20|9932.43|9932.43|9932.43|9932.43|9932.43|9932.43|9932.43|9932.43|0
1644847290000|2022-02-14 14:01:30|9931.33|9931.33|9931.33|9931.33|9931.33|9931.33|9931.33|9931.33|0
1644847320000|2022-02-14 14:02:00|9932.43|9932.43|9934.03|9934.03|9934.03|9934.03|9932.43|9932.43|0
1644847330000|2022-02-14 14:02:10|9934.32|9934.32|9937.02|9937.02|9937.02|9937.02|9934.32|9934.32|0
1644847340000|2022-02-14 14:02:20|9937.96|9937.96|9937.96|9937.96|9937.96|9937.96|9937.96|9937.96|0
1644847350000|2022-02-14 14:02:30|9938.83|9938.83|9938.83|9938.83|9938.83|9938.83|9938.83|9938.83|0
1644847370000|2022-02-14 14:02:50|9939.93|9939.93|9939.93|9939.93|9939.93|9939.93|9939.93|9939.93|0
1644847390000|2022-02-14 14:03:10|9940.65|9940.65|9940.65|9940.65|9940.65|9940.65|9940.65|9940.65|0
1644847440000|2022-02-14 14:04:00|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|9939.56|0
1644847470000|2022-02-14 14:04:30|9940.65|9940.65|9942.73|9942.73|9942.73|9942.73|9940.65|9940.65|0
1644847490000|2022-02-14 14:04:50|9943.05|9943.05|9943.05|9943.05|9943.05|9943.05|9943.05|9943.05|0
1644847500000|2022-02-14 14:05:00|9943.99|9943.99|9943.99|9943.99|9943.99|9943.99|9943.99|9943.99|0
1644847520000|2022-02-14 14:05:20|9944.57|9944.57|9944.57|9944.57|9944.57|9944.57|9944.57|9944.57|0
1644847550000|2022-02-14 14:05:50|9946.18|9946.18|9946.18|9946.18|9946.18|9946.18|9946.18|9946.18|0
1644847600000|2022-02-14 14:06:40|9944.57|9944.57|9943.48|9943.48|9944.57|9944.57|9943.48|9943.48|0
1644847610000|2022-02-14 14:06:50|9944.57|9944.57|9944.57|9944.57|9944.57|9944.57|9944.57|9944.57|0
1644847630000|2022-02-14 14:07:10|9945.51|9945.51|9945.51|9945.51|9945.51|9945.51|9945.51|9945.51|0
1644847640000|2022-02-14 14:07:20|9945.04|9945.04|9945.04|9945.04|9945.04|9945.04|9945.04|9945.04|0
1644847800000|2022-02-14 14:10:00|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|9945.98|0
1644847810000|2022-02-14 14:10:10|9946.45|9946.45|9947.54|9947.54|9947.54|9947.54|9946.45|9946.45|0
1644847840000|2022-02-14 14:10:40|9949.58|9949.58|9949.58|9949.58|9949.58|9949.58|9949.58|9949.58|0
1644847930000|2022-02-14 14:12:10|9949.11|9949.11|9949.11|9949.11|9949.11|9949.11|9949.11|9949.11|0
1644847950000|2022-02-14 14:12:30|9950.27|9950.27|9955.68|9955.68|9955.68|9955.68|9950.27|9950.27|0
1644847970000|2022-02-14 14:12:50|9957.29|9957.29|9955.68|9955.68|9957.29|9957.29|9955.68|9955.68|0
1644848080000|2022-02-14 14:14:40|9956.77|9956.77|9956.77|9956.77|9956.77|9956.77|9956.77|9956.77|0
1644848100000|2022-02-14 14:15:00|9955.68|9955.68|9955.68|9955.68|9955.68|9955.68|9955.68|9955.68|0
1644848110000|2022-02-14 14:15:10|9955.21|9955.21|9955.21|9955.21|9955.21|9955.21|9955.21|9955.21|0
1644848140000|2022-02-14 14:15:40|9954.11|9954.11|9955.52|9955.52|9955.52|9955.52|9954.11|9954.11|0
1644848170000|2022-02-14 14:16:10|9955.05|9955.05|9955.05|9955.05|9955.05|9955.05|9955.05|9955.05|0
1644848190000|2022-02-14 14:16:30|9956.15|9956.15|9956.15|9956.15|9956.15|9956.15|9956.15|9956.15|0
1644848220000|2022-02-14 14:17:00|9955.42|9955.42|9949.03|9949.03|9955.42|9955.42|9949.03|9949.03|0
1644848230000|2022-02-14 14:17:10|9949.32|9949.32|9948.85|9948.85|9949.32|9949.32|9948.85|9948.85|0
1644848240000|2022-02-14 14:17:20|9946.77|9946.77|9946.77|9946.77|9946.77|9946.77|9946.77|9946.77|0
1644848250000|2022-02-14 14:17:30|9945.61|9945.61|9945.61|9945.61|9945.61|9945.61|9945.61|9945.61|0
1644848260000|2022-02-14 14:17:40|9944.52|9944.52|9942.91|9942.91|9944.52|9944.52|9942.91|9942.91|0
1644848290000|2022-02-14 14:18:10|9946.12|9946.12|9946.12|9946.12|9946.12|9946.12|9946.12|9946.12|0
1644848320000|2022-02-14 14:18:40|9947.22|9947.22|9947.22|9947.22|9947.22|9947.22|9947.22|9947.22|0
1644848330000|2022-02-14 14:18:50|9946.28|9946.28|9946.75|9946.75|9946.75|9946.75|9946.28|9946.28|0
1644848370000|2022-02-14 14:19:30|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|0
1644848390000|2022-02-14 14:19:50|9948.07|9948.07|9950.15|9950.15|9950.15|9950.15|9948.07|9948.07|0
1644848400000|2022-02-14 14:20:00|9951.75|9951.75|9955.91|9955.91|9955.91|9955.91|9951.75|9951.75|0
1644848420000|2022-02-14 14:20:20|9956.64|9956.64|9956.64|9956.64|9956.64|9956.64|9956.64|9956.64|0
1644848500000|2022-02-14 14:21:40|9953.42|9953.42|9953.42|9953.42|9953.42|9953.42|9953.42|9953.42|0
1644848530000|2022-02-14 14:22:10|9952.7|9952.7|9952.7|9952.7|9952.7|9952.7|9952.7|9952.7|0
1644848620000|2022-02-14 14:23:40|9951.6|9951.6|9951.6|9951.6|9951.6|9951.6|9951.6|9951.6|0
1644848640000|2022-02-14 14:24:00|9949.35|9949.35|9949.5|9949.5|9949.5|9949.5|9948.56|9948.56|0
1644848670000|2022-02-14 14:24:30|9948.4|9948.4|9948.4|9948.4|9948.4|9948.4|9948.4|9948.4|0
1644848700000|2022-02-14 14:25:00|9945.18|9945.18|9944.25|9944.25|9945.18|9945.18|9944.25|9944.25|0
1644848750000|2022-02-14 14:25:50|9943.78|9943.78|9943.05|9943.05|9943.78|9943.78|9943.05|9943.05|0
1644848850000|2022-02-14 14:27:30|9941.31|9941.31|9940.44|9940.44|9941.31|9941.31|9940.44|9940.44|0
1644848890000|2022-02-14 14:28:10|9936.28|9936.28|9936.28|9936.28|9936.28|9936.28|9936.28|9936.28|0
1644848990000|2022-02-14 14:29:50|9935.19|9935.19|9934.09|9934.09|9935.19|9935.19|9934.09|9934.09|0
1644849000000|2022-02-14 14:30:00|9929.27|9929.27|9933.27|9933.27|9934|9934|9928.11|9928.11|0
1644849010000|2022-02-14 14:30:10|9933.56|9933.56|9934.15|9934.15|9934.15|9934.15|9933.56|9933.56|0
1644849020000|2022-02-14 14:30:20|9932.54|9932.54|9932.54|9932.54|9932.54|9932.54|9930.93|9930.93|0
1644849050000|2022-02-14 14:30:50|9932.22|9932.22|9935.62|9935.62|9935.91|9935.91|9930.04|9930.04|0
1644849060000|2022-02-14 14:31:00|9936.82|9936.82|9941.2|9941.2|9941.49|9941.49|9936.82|9936.82|0
1644849080000|2022-02-14 14:31:20|9941.67|9941.67|9941.67|9941.67|9941.67|9941.67|9941.67|9941.67|0
1644849100000|2022-02-14 14:31:40|9941.38|9941.38|9937.51|9937.51|9941.38|9941.38|9937.51|9937.51|0
1644849110000|2022-02-14 14:31:50|9936.42|9936.42|9936.42|9936.42|9936.42|9936.42|9936.42|9936.42|0
1644849150000|2022-02-14 14:32:30|9931.59|9931.59|9933.2|9933.2|9933.2|9933.2|9931.59|9931.59|0
1644849160000|2022-02-14 14:32:40|9932.11|9932.11|9930.28|9930.28|9933.2|9933.2|9930.28|9930.28|0
1644849170000|2022-02-14 14:32:50|9929.7|9929.7|9927.51|9927.51|9929.7|9929.7|9927.51|9927.51|0
1644849180000|2022-02-14 14:33:00|9928.64|9928.64|9928.64|9928.64|9928.64|9928.64|9928.64|9928.64|0
1644849200000|2022-02-14 14:33:20|9930.25|9930.25|9928.04|9928.04|9930.25|9930.25|9928.04|9928.04|0
1644849210000|2022-02-14 14:33:30|9925.69|9925.69|9925.69|9925.69|9925.69|9925.69|9925.69|9925.69|0
1644849220000|2022-02-14 14:33:40|9924.96|9924.96|9923.29|9923.29|9924.96|9924.96|9923.29|9923.29|0
1644849230000|2022-02-14 14:33:50|9922.56|9922.56|9921.62|9921.62|9922.56|9922.56|9921.62|9921.62|0
1644849240000|2022-02-14 14:34:00|9922.72|9922.72|9922.72|9922.72|9922.72|9922.72|9922.72|9922.72|0
1644849250000|2022-02-14 14:34:10|9923.45|9923.45|9923.45|9923.45|9923.45|9923.45|9923.45|9923.45|0
1644849260000|2022-02-14 14:34:20|9925.05|9925.05|9925.05|9925.05|9925.05|9925.05|9925.05|9925.05|0
1644849290000|2022-02-14 14:34:50|9925.78|9925.78|9933.5|9933.5|9933.5|9933.5|9925.78|9925.78|0
1644849300000|2022-02-14 14:35:00|9934.66|9934.66|9944.26|9944.26|9944.26|9944.26|9934.66|9934.66|0
1644849310000|2022-02-14 14:35:10|9945.86|9945.86|9949.08|9949.08|9949.08|9949.08|9945.86|9945.86|0
1644849330000|2022-02-14 14:35:30|9948.61|9948.61|9942.18|9942.18|9948.61|9948.61|9942.18|9942.18|0
1644849340000|2022-02-14 14:35:40|9943.79|9943.79|9944.51|9944.51|9944.51|9944.51|9943.79|9943.79|0
1644849350000|2022-02-14 14:35:50|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|9945.24|0
1644849360000|2022-02-14 14:36:00|9946.47|9946.47|9946.47|9946.47|9946.94|9946.94|9946.47|9946.47|0
1644849380000|2022-02-14 14:36:20|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|0
1644849390000|2022-02-14 14:36:30|9948.04|9948.04|9948.04|9948.04|9948.04|9948.04|9948.04|9948.04|0
1644849430000|2022-02-14 14:37:10|9947.1|9947.1|9957.06|9957.06|9957.06|9957.06|9947.1|9947.1|0
1644849440000|2022-02-14 14:37:20|9958.15|9958.15|9958.15|9958.15|9958.15|9958.15|9958.15|9958.15|0
1644849450000|2022-02-14 14:37:30|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|9959.61|0
1644849470000|2022-02-14 14:37:50|9960.7|9960.7|9960.7|9960.7|9960.7|9960.7|9960.7|9960.7|0
1644849490000|2022-02-14 14:38:10|9960.99|9960.99|9960.27|9960.27|9960.99|9960.99|9960.27|9960.27|0
1644849500000|2022-02-14 14:38:20|9960.56|9960.56|9957.34|9957.34|9960.56|9960.56|9957.34|9957.34|0
1644849520000|2022-02-14 14:38:40|9957.81|9957.81|9957.81|9957.81|9957.81|9957.81|9957.81|9957.81|0
1644849530000|2022-02-14 14:38:50|9956.71|9956.71|9956.71|9956.71|9956.71|9956.71|9956.71|9956.71|0
1644849550000|2022-02-14 14:39:10|9955.62|9955.62|9954.89|9954.89|9955.62|9955.62|9954.89|9954.89|0
1644849580000|2022-02-14 14:39:40|9956.09|9956.09|9956.09|9956.09|9956.09|9956.09|9956.09|9956.09|0
1644849600000|2022-02-14 14:40:00|9954.64|9954.64|9958.58|9958.58|9958.58|9958.58|9954.64|9954.64|0
1644849610000|2022-02-14 14:40:10|9957.98|9957.98|9957.98|9957.98|9957.98|9957.98|9957.98|9957.98|0
1644849630000|2022-02-14 14:40:30|9959.08|9959.08|9959.08|9959.08|9959.08|9959.08|9959.08|9959.08|0
1644849640000|2022-02-14 14:40:40|9959.95|9959.95|9960.24|9960.24|9960.24|9960.24|9959.95|9959.95|0
1644849680000|2022-02-14 14:41:20|9959.14|9959.14|9959.14|9959.14|9959.14|9959.14|9959.14|9959.14|0
1644849700000|2022-02-14 14:41:40|9955.93|9955.93|9955.06|9955.06|9955.93|9955.93|9955.06|9955.06|0
1644849710000|2022-02-14 14:41:50|9956.67|9956.67|9956.67|9956.67|9956.67|9956.67|9956.67|9956.67|0
1644849720000|2022-02-14 14:42:00|9957.76|9957.76|9962.17|9962.17|9962.17|9962.17|9957.76|9957.76|0
1644849750000|2022-02-14 14:42:30|9963.11|9963.11|9963.69|9963.69|9963.69|9963.69|9963.11|9963.11|0
1644849770000|2022-02-14 14:42:50|9962.6|9962.6|9963.88|9963.88|9963.88|9963.88|9962.6|9962.6|0
1644849800000|2022-02-14 14:43:20|9962.27|9962.27|9960.67|9960.67|9962.27|9962.27|9960.67|9960.67|0
1644849810000|2022-02-14 14:43:30|9959.06|9959.06|9959.64|9959.64|9959.64|9959.64|9959.06|9959.06|0
1644849830000|2022-02-14 14:43:50|9958.91|9958.91|9958.91|9958.91|9958.91|9958.91|9958.91|9958.91|0
1644849850000|2022-02-14 14:44:10|9957.81|9957.81|9956.72|9956.72|9957.81|9957.81|9956.72|9956.72|0
1644849860000|2022-02-14 14:44:20|9955.31|9955.31|9955.31|9955.31|9955.31|9955.31|9955.31|9955.31|0
1644849870000|2022-02-14 14:44:30|9954.71|9954.71|9954.71|9954.71|9954.71|9954.71|9954.71|9954.71|0
1644849900000|2022-02-14 14:45:00|9953.26|9953.26|9950.55|9950.55|9953.26|9953.26|9950.55|9950.55|0
1644849910000|2022-02-14 14:45:10|9950.08|9950.08|9949.36|9949.36|9950.55|9950.55|9949.36|9949.36|0
1644849930000|2022-02-14 14:45:30|9948.42|9948.42|9945.25|9945.25|9948.42|9948.42|9945.25|9945.25|0
1644849940000|2022-02-14 14:45:40|9944.29|9944.29|9944.29|9944.29|9944.29|9944.29|9944.29|9944.29|0
1644849960000|2022-02-14 14:46:00|9943.71|9943.71|9943.24|9943.24|9943.71|9943.71|9943.24|9943.24|0
1644849990000|2022-02-14 14:46:30|9944.84|9944.84|9946.25|9946.25|9946.25|9946.25|9944.84|9944.84|0
1644850000000|2022-02-14 14:46:40|9947.35|9947.35|9946.77|9946.77|9947.35|9947.35|9946.19|9946.19|0
1644850030000|2022-02-14 14:47:10|9946.3|9946.3|9946.3|9946.3|9946.3|9946.3|9946.3|9946.3|0
1644850040000|2022-02-14 14:47:20|9947.17|9947.17|9948.62|9948.62|9949.2|9949.2|9947.17|9947.17|0
1644850050000|2022-02-14 14:47:30|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|9949.09|0
1644850080000|2022-02-14 14:48:00|9950.19|9950.19|9950.19|9950.19|9951.28|9951.28|9950.19|9950.19|0
1644850150000|2022-02-14 14:49:10|9952.26|9952.26|9958.2|9958.2|9958.2|9958.2|9952.26|9952.26|0
1644850160000|2022-02-14 14:49:20|9959.81|9959.81|9962.27|9962.27|9962.27|9962.27|9959.81|9959.81|0
1644850170000|2022-02-14 14:49:30|9965.49|9965.49|9965.49|9965.49|9965.49|9965.49|9965.49|9965.49|0
1644850180000|2022-02-14 14:49:40|9962.27|9962.27|9968.71|9968.71|9968.71|9968.71|9962.27|9962.27|0
1644850200000|2022-02-14 14:50:00|9969.67|9969.67|9973.63|9973.63|9973.63|9973.63|9969.67|9969.67|0
1644850210000|2022-02-14 14:50:10|9975.09|9975.09|9975.09|9975.09|9975.09|9975.09|9975.09|9975.09|0
1644850220000|2022-02-14 14:50:20|9976.25|9976.25|9976.25|9976.25|9976.25|9976.25|9976.25|9976.25|0
1644850230000|2022-02-14 14:50:30|9976.98|9976.98|9978.38|9978.38|9978.38|9978.38|9976.98|9976.98|0
1644850240000|2022-02-14 14:50:40|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|9979.99|0
1644850270000|2022-02-14 14:51:10|9981.09|9981.09|9985.18|9985.18|9985.18|9985.18|9981.09|9981.09|0
1644850280000|2022-02-14 14:51:20|9986.27|9986.27|9991.46|9991.46|9991.46|9991.46|9986.27|9986.27|0
1644850350000|2022-02-14 14:52:30|9990.05|9990.05|9990.05|9990.05|9990.05|9990.05|9990.05|9990.05|0
1644850360000|2022-02-14 14:52:40|9988.64|9988.64|9988.64|9988.64|9988.64|9988.64|9988.64|9988.64|0
1644850380000|2022-02-14 14:53:00|9989.73|9989.73|9989.73|9989.73|9989.73|9989.73|9989.73|9989.73|0
1644850400000|2022-02-14 14:53:20|9990.02|9990.02|9990.02|9990.02|9990.02|9990.02|9990.02|9990.02|0
1644850410000|2022-02-14 14:53:30|9990.89|9990.89|9992.3|9992.3|9992.3|9992.3|9990.89|9990.89|0
1644850420000|2022-02-14 14:53:40|9995.52|9995.52|9993.91|9993.91|9995.52|9995.52|9993.91|9993.91|0
1644850440000|2022-02-14 14:54:00|9993.18|9993.18|9993.18|9993.18|9993.18|9993.18|9993.18|9993.18|0
1644850470000|2022-02-14 14:54:30|9994.79|9994.79|9995.89|9995.89|9995.89|9995.89|9994.79|9994.79|0
1644850500000|2022-02-14 14:55:00|9996.21|9996.21|9996.21|9996.21|9996.21|9996.21|9996.21|9996.21|0
1644850510000|2022-02-14 14:55:10|9995.11|9995.11|9992.45|9992.45|9995.11|9995.11|9992.45|9992.45|0
1644850530000|2022-02-14 14:55:30|9993.1|9993.1|9995.32|9995.32|9995.32|9995.32|9993.1|9993.1|0
1644850550000|2022-02-14 14:55:50|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|9994.85|0
1644850580000|2022-02-14 14:56:20|9993.91|9993.91|9993.91|9993.91|9993.91|9993.91|9993.91|9993.91|0
1644850590000|2022-02-14 14:56:30|9989.08|9989.08|9988.56|9988.56|9989.08|9989.08|9986.95|9986.95|0
1644850600000|2022-02-14 14:56:40|9989.28|9989.28|9989.17|9989.17|9989.28|9989.28|9989.17|9989.17|0
1644850610000|2022-02-14 14:56:50|9985.96|9985.96|9987.57|9987.57|9987.57|9987.57|9985.96|9985.96|0
1644850620000|2022-02-14 14:57:00|9987.89|9987.89|9987.31|9987.31|9987.89|9987.89|9987.31|9987.31|0
1644850630000|2022-02-14 14:57:10|9986.21|9986.21|9983.19|9983.19|9986.21|9986.21|9983.19|9983.19|0
1644850640000|2022-02-14 14:57:20|9982.87|9982.87|9982.87|9982.87|9982.87|9982.87|9982.87|9982.87|0
1644850680000|2022-02-14 14:58:00|9980.99|9980.99|9980.99|9980.99|9980.99|9980.99|9980.99|9980.99|0
1644850690000|2022-02-14 14:58:10|9979.89|9979.89|9979.89|9979.89|9979.89|9979.89|9979.89|9979.89|0
1644850700000|2022-02-14 14:58:20|9979.29|9979.29|9979.29|9979.29|9979.29|9979.29|9979.29|9979.29|0
1644850710000|2022-02-14 14:58:30|9974.47|9974.47|9974.47|9974.47|9974.47|9974.47|9974.47|9974.47|0
1644850720000|2022-02-14 14:58:40|9970.31|9970.31|9968.71|9968.71|9970.31|9970.31|9968.71|9968.71|0
1644850750000|2022-02-14 14:59:10|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|9967.98|0
1644850760000|2022-02-14 14:59:20|9967.25|9967.25|9967.25|9967.25|9967.25|9967.25|9967.25|9967.25|0
1644850770000|2022-02-14 14:59:30|9965.37|9965.37|9965.37|9965.37|9965.37|9965.37|9965.37|9965.37|0
1644850790000|2022-02-14 14:59:50|9966.47|9966.47|9966.47|9966.47|9966.47|9966.47|9966.47|9966.47|0
1644850800000|2022-02-14 15:00:00|9964.86|9964.86|9966.47|9966.47|9966.47|9966.47|9964.86|9964.86|0
1644850840000|2022-02-14 15:00:40|9965.37|9965.37|9963.76|9963.76|9965.37|9965.37|9963.76|9963.76|0
1644850850000|2022-02-14 15:00:50|9962.35|9962.35|9963.76|9963.76|9963.76|9963.76|9962.35|9962.35|0
1644850860000|2022-02-14 15:01:00|9964.86|9964.86|9963.12|9963.12|9964.86|9964.86|9962.83|9962.83|0
1644850870000|2022-02-14 15:01:10|9961.99|9961.99|9961.99|9961.99|9961.99|9961.99|9961.99|9961.99|0
1644850880000|2022-02-14 15:01:20|9960.38|9960.38|9957.17|9957.17|9960.38|9960.38|9957.17|9957.17|0
1644850890000|2022-02-14 15:01:30|9956.07|9956.07|9956.07|9956.07|9956.07|9956.07|9956.07|9956.07|0
1644850910000|2022-02-14 15:01:50|9955.75|9955.75|9955.75|9955.75|9955.75|9955.75|9955.75|9955.75|0
1644850920000|2022-02-14 15:02:00|9956.85|9956.85|9954.24|9954.24|9956.85|9956.85|9954.24|9954.24|0
1644850930000|2022-02-14 15:02:10|9953.14|9953.14|9952.54|9952.54|9953.14|9953.14|9952.54|9952.54|0
1644850940000|2022-02-14 15:02:20|9951.82|9951.82|9953.42|9953.42|9953.42|9953.42|9951.82|9951.82|0
1644850950000|2022-02-14 15:02:30|9951.68|9951.68|9951.97|9951.97|9951.97|9951.97|9951.68|9951.68|0
1644850970000|2022-02-14 15:02:50|9951.5|9951.5|9951.5|9951.5|9951.5|9951.5|9951.5|9951.5|0
1644850980000|2022-02-14 15:03:00|9951.79|9951.79|9951.79|9951.79|9951.79|9951.79|9951.79|9951.79|0
1644851020000|2022-02-14 15:03:40|9951.07|9951.07|9951.07|9951.07|9951.07|9951.07|9951.07|9951.07|0
1644851040000|2022-02-14 15:04:00|9949.46|9949.46|9950.55|9950.55|9950.55|9950.55|9949.46|9949.46|0
1644851050000|2022-02-14 15:04:10|9951.65|9951.65|9951.65|9951.65|9951.65|9951.65|9951.65|9951.65|0
1644851060000|2022-02-14 15:04:20|9953.1|9953.1|9958.82|9958.82|9958.82|9958.82|9953.1|9953.1|0
1644851100000|2022-02-14 15:05:00|9961.84|9961.84|9963.09|9963.09|9963.56|9963.56|9961.37|9961.37|0
1644851110000|2022-02-14 15:05:10|9961.48|9961.48|9959.29|9959.29|9961.48|9961.48|9959.29|9959.29|0
1644851140000|2022-02-14 15:05:40|9960.39|9960.39|9960.39|9960.39|9960.39|9960.39|9960.39|9960.39|0
1644851170000|2022-02-14 15:06:10|9962|9962|9962.87|9962.87|9962.87|9962.87|9962|9962|0
1644851200000|2022-02-14 15:06:40|9964.48|9964.48|9964.48|9964.48|9964.48|9964.48|9964.48|9964.48|0
1644851210000|2022-02-14 15:06:50|9965.57|9965.57|9969.94|9969.94|9969.94|9969.94|9965.57|9965.57|0
1644851220000|2022-02-14 15:07:00|9972.29|9972.29|9973.9|9973.9|9973.9|9973.9|9972.29|9972.29|0
1644851230000|2022-02-14 15:07:10|9972.29|9972.29|9970.68|9970.68|9972.29|9972.29|9970.68|9970.68|0
1644851240000|2022-02-14 15:07:20|9968.33|9968.33|9966.51|9966.51|9968.33|9968.33|9966.51|9966.51|0
1644851260000|2022-02-14 15:07:40|9965.42|9965.42|9965.42|9965.42|9965.42|9965.42|9965.42|9965.42|0
1644851270000|2022-02-14 15:07:50|9968.63|9968.63|9970.24|9970.24|9970.24|9970.24|9968.63|9968.63|0
1644851290000|2022-02-14 15:08:10|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|0
1644851400000|2022-02-14 15:10:00|9968.12|9968.12|9969.06|9969.06|9969.06|9969.06|9968.12|9968.12|0
1644851410000|2022-02-14 15:10:10|9970|9970|9976.42|9976.42|9976.42|9976.42|9970|9970|0
1644851420000|2022-02-14 15:10:20|9977|9977|9977|9977|9977|9977|9977|9977|0
1644851440000|2022-02-14 15:10:40|9978.61|9978.61|9978.61|9978.61|9978.61|9978.61|9978.61|9978.61|0
1644851460000|2022-02-14 15:11:00|9980.22|9980.22|9982.1|9982.1|9982.1|9982.1|9980.22|9980.22|0
1644851470000|2022-02-14 15:11:10|9982.83|9982.83|9983.55|9983.55|9983.55|9983.55|9982.83|9982.83|0
1644851490000|2022-02-14 15:11:30|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|0
1644851510000|2022-02-14 15:11:50|9985.33|9985.33|9985.33|9985.33|9985.33|9985.33|9985.33|9985.33|0
1644851520000|2022-02-14 15:12:00|9986.94|9986.94|9991.35|9991.35|9991.35|9991.35|9986.94|9986.94|0
1644851530000|2022-02-14 15:12:10|9992.95|9992.95|9992.95|9992.95|9992.95|9992.95|9992.95|9992.95|0
1644851540000|2022-02-14 15:12:20|9993.68|9993.68|9995.29|9995.29|9995.29|9995.29|9993.68|9993.68|0
1644851570000|2022-02-14 15:12:50|9996.01|9996.01|9996.01|9996.01|9996.01|9996.01|9996.01|9996.01|0
1644851580000|2022-02-14 15:13:00|9992.8|9992.8|9987.7|9987.7|9992.8|9992.8|9987.7|9987.7|0
1644851610000|2022-02-14 15:13:30|9987.41|9987.41|9978.88|9978.88|9987.41|9987.41|9978.88|9978.88|0
1644851640000|2022-02-14 15:14:00|9977|9977|9977|9977|9977|9977|9977|9977|0
1644851680000|2022-02-14 15:14:40|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|9975.55|0
1644851710000|2022-02-14 15:15:10|9977.16|9977.16|9980.37|9980.37|9980.37|9980.37|9977.16|9977.16|0
1644851720000|2022-02-14 15:15:20|9979.28|9979.28|9979.28|9979.28|9979.28|9979.28|9979.28|9979.28|0
1644851730000|2022-02-14 15:15:30|9978.55|9978.55|9975.33|9975.33|9978.55|9978.55|9975.33|9975.33|0
1644851750000|2022-02-14 15:15:50|9971.98|9971.98|9971.18|9971.18|9971.98|9971.98|9970.86|9970.86|0
1644851760000|2022-02-14 15:16:00|9970.08|9970.08|9968.26|9968.26|9970.08|9970.08|9968.26|9968.26|0
1644851780000|2022-02-14 15:16:20|9965.04|9965.04|9965.04|9965.04|9965.04|9965.04|9965.04|9965.04|0
1644851790000|2022-02-14 15:16:30|9962.69|9962.69|9962.69|9962.69|9962.69|9962.69|9962.69|9962.69|0
1644851810000|2022-02-14 15:16:50|9961.97|9961.97|9961.97|9961.97|9961.97|9961.97|9961.97|9961.97|0
1644851820000|2022-02-14 15:17:00|9959.89|9959.89|9958.32|9958.32|9959.89|9959.89|9958.32|9958.32|0
1644851830000|2022-02-14 15:17:10|9959.42|9959.42|9959.16|9959.16|9960.15|9960.15|9958.07|9958.07|0
1644851850000|2022-02-14 15:17:30|9960.26|9960.26|9960.99|9960.99|9960.99|9960.99|9960.26|9960.26|0
1644851860000|2022-02-14 15:17:40|9962.6|9962.6|9968.16|9968.16|9968.16|9968.16|9962.6|9962.6|0
1644851890000|2022-02-14 15:18:10|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|9967.2|0
1644851950000|2022-02-14 15:19:10|9967.67|9967.67|9970.84|9970.84|9972.16|9972.16|9967.67|9967.67|0
1644851960000|2022-02-14 15:19:20|9969.23|9969.23|9967.62|9967.62|9969.23|9969.23|9967.62|9967.62|0
1644851970000|2022-02-14 15:19:30|9966.02|9966.02|9965.55|9965.55|9966.02|9966.02|9965.55|9965.55|0
1644851990000|2022-02-14 15:19:50|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|0
1644852000000|2022-02-14 15:20:00|9970.37|9970.37|9970.37|9970.37|9970.37|9970.37|9970.37|9970.37|0
1644852020000|2022-02-14 15:20:20|9970.84|9970.84|9970.84|9970.84|9970.84|9970.84|9970.84|9970.84|0
1644852030000|2022-02-14 15:20:30|9972.45|9972.45|9973.68|9973.68|9973.68|9973.68|9972.45|9972.45|0
1644852040000|2022-02-14 15:20:40|9974.77|9974.77|9976.38|9976.38|9976.38|9976.38|9974.77|9974.77|0
1644852050000|2022-02-14 15:20:50|9977.99|9977.99|9977.99|9977.99|9977.99|9977.99|9977.99|9977.99|0
1644852060000|2022-02-14 15:21:00|9977.52|9977.52|9976.42|9976.42|9977.52|9977.52|9976.42|9976.42|0
1644852080000|2022-02-14 15:21:20|9973.21|9973.21|9973.21|9973.21|9973.21|9973.21|9973.21|9973.21|0
1644852090000|2022-02-14 15:21:30|9972.11|9972.11|9970.45|9970.45|9972.11|9972.11|9970.45|9970.45|0
1644852110000|2022-02-14 15:21:50|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|0
1644852130000|2022-02-14 15:22:10|9967.7|9967.7|9965.88|9965.88|9967.7|9967.7|9965.88|9965.88|0
1644852150000|2022-02-14 15:22:30|9964.27|9964.27|9964.27|9964.27|9964.27|9964.27|9964.27|9964.27|0
1644852170000|2022-02-14 15:22:50|9965.88|9965.88|9968.21|9968.21|9968.21|9968.21|9965.88|9965.88|0
1644852180000|2022-02-14 15:23:00|9967.61|9967.61|9967.32|9967.32|9967.61|9967.61|9967.03|9967.03|0
1644852190000|2022-02-14 15:23:10|9968.42|9968.42|9969.15|9969.15|9969.15|9969.15|9968.42|9968.42|0
1644852200000|2022-02-14 15:23:20|9971.69|9971.69|9975.12|9975.12|9975.12|9975.12|9971.69|9971.69|0
1644852210000|2022-02-14 15:23:30|9975.85|9975.85|9975.85|9975.85|9975.85|9975.85|9975.85|9975.85|0
1644852240000|2022-02-14 15:24:00|9979.07|9979.07|9979.39|9979.39|9979.39|9979.39|9979.07|9979.07|0
1644852250000|2022-02-14 15:24:10|9979.71|9979.71|9979.71|9979.71|9979.71|9979.71|9979.71|9979.71|0
1644852270000|2022-02-14 15:24:30|9981.32|9981.32|9982.26|9982.26|9982.26|9982.26|9981.32|9981.32|0
1644852280000|2022-02-14 15:24:40|9982.55|9982.55|9984.07|9984.07|9984.07|9984.07|9982.55|9982.55|0
1644852300000|2022-02-14 15:25:00|9983.6|9983.6|9983.6|9983.6|9983.6|9983.6|9983.6|9983.6|0
1644852330000|2022-02-14 15:25:30|9984.69|9984.69|9984.69|9984.69|9984.69|9984.69|9984.69|9984.69|0
1644852360000|2022-02-14 15:26:00|9983.6|9983.6|9980.58|9980.58|9983.6|9983.6|9980.58|9980.58|0
1644852370000|2022-02-14 15:26:10|9980.11|9980.11|9978.5|9978.5|9980.11|9980.11|9978.5|9978.5|0
1644852380000|2022-02-14 15:26:20|9980.11|9980.11|9980.11|9980.11|9980.11|9980.11|9980.11|9980.11|0
1644852390000|2022-02-14 15:26:30|9981.52|9981.52|9984.22|9984.22|9984.22|9984.22|9981.52|9981.52|0
1644852420000|2022-02-14 15:27:00|9982.61|9982.61|9982.61|9982.61|9982.61|9982.61|9982.61|9982.61|0
1644852430000|2022-02-14 15:27:10|9983.08|9983.08|9981.99|9981.99|9983.08|9983.08|9981.99|9981.99|0
1644852460000|2022-02-14 15:27:40|9980.89|9980.89|9980.42|9980.42|9980.89|9980.89|9980.42|9980.42|0
1644852480000|2022-02-14 15:28:00|9979.48|9979.48|9978.9|9978.9|9979.48|9979.48|9978.9|9978.9|0
1644852490000|2022-02-14 15:28:10|9977.3|9977.3|9977.3|9977.3|9977.3|9977.3|9977.3|9977.3|0
1644852500000|2022-02-14 15:28:20|9977.77|9977.77|9977.77|9977.77|9977.77|9977.77|9977.77|9977.77|0
1644852510000|2022-02-14 15:28:30|9980.98|9980.98|9980.98|9980.98|9980.98|9980.98|9980.98|9980.98|0
1644852520000|2022-02-14 15:28:40|9981.45|9981.45|9981.45|9981.45|9981.45|9981.45|9981.45|9981.45|0
1644852530000|2022-02-14 15:28:50|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|9983.53|0
1644852540000|2022-02-14 15:29:00|9984.11|9984.11|9980.89|9980.89|9984.11|9984.11|9980.89|9980.89|0
1644852550000|2022-02-14 15:29:10|9981.62|9981.62|9988.27|9988.27|9988.27|9988.27|9981.62|9981.62|0
1644852570000|2022-02-14 15:29:30|9987.17|9987.17|9987.17|9987.17|9987.17|9987.17|9987.17|9987.17|0
1644852590000|2022-02-14 15:29:50|9988.27|9988.27|9985.46|9985.46|9988.27|9988.27|9985.46|9985.46|0
1644852600000|2022-02-14 15:30:00|9985.93|9985.93|9986.4|9986.4|9986.4|9986.4|9985.93|9985.93|0
1644852630000|2022-02-14 15:30:30|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|0
1644852640000|2022-02-14 15:30:40|9988.91|9988.91|9988.91|9988.91|9988.91|9988.91|9988.91|9988.91|0
1644852650000|2022-02-14 15:30:50|9987.81|9987.81|9987.81|9987.81|9987.81|9987.81|9987.81|9987.81|0
1644852660000|2022-02-14 15:31:00|9987.08|9987.08|9982.93|9982.93|9987.08|9987.08|9982.93|9982.93|0
1644852670000|2022-02-14 15:31:10|9981.47|9981.47|9979.78|9979.78|9981.47|9981.47|9979.78|9979.78|0
1644852680000|2022-02-14 15:31:20|9978.68|9978.68|9978.68|9978.68|9978.68|9978.68|9978.68|9978.68|0
1644852690000|2022-02-14 15:31:30|9975.87|9975.87|9973.94|9973.94|9975.87|9975.87|9973.94|9973.94|0
1644852720000|2022-02-14 15:32:00|9973.47|9973.47|9968.65|9968.65|9973.47|9973.47|9968.65|9968.65|0
1644852730000|2022-02-14 15:32:10|9967.52|9967.52|9967.52|9967.52|9967.52|9967.52|9967.52|9967.52|0
1644852750000|2022-02-14 15:32:30|9966.56|9966.56|9966.56|9966.56|9966.56|9966.56|9966.56|9966.56|0
1644852760000|2022-02-14 15:32:40|9965.83|9965.83|9963.51|9963.51|9965.83|9965.83|9963.51|9963.51|0
1644852770000|2022-02-14 15:32:50|9962.57|9962.57|9962.57|9962.57|9962.57|9962.57|9962.57|9962.57|0
1644852820000|2022-02-14 15:33:40|9961.47|9961.47|9961.47|9961.47|9961.47|9961.47|9961.47|9961.47|0
1644852830000|2022-02-14 15:33:50|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|0
1644852860000|2022-02-14 15:34:20|9964.13|9964.13|9964.13|9964.13|9964.13|9964.13|9964.13|9964.13|0
1644852870000|2022-02-14 15:34:30|9965.3|9965.3|9965.3|9965.3|9965.3|9965.3|9965.3|9965.3|0
1644852880000|2022-02-14 15:34:40|9966.24|9966.24|9967.84|9967.84|9967.84|9967.84|9964.63|9964.63|0
1644852910000|2022-02-14 15:35:10|9968.13|9968.13|9968.13|9968.13|9968.13|9968.13|9968.13|9968.13|0
1644852930000|2022-02-14 15:35:30|9964.92|9964.92|9962.88|9962.88|9964.92|9964.92|9962.88|9962.88|0
1644852950000|2022-02-14 15:35:50|9963.35|9963.35|9963.35|9963.35|9963.35|9963.35|9963.35|9963.35|0
1644852960000|2022-02-14 15:36:00|9963.03|9963.03|9963.03|9963.03|9963.03|9963.03|9963.03|9963.03|0
1644852970000|2022-02-14 15:36:10|9961.42|9961.42|9962.15|9962.15|9962.15|9962.15|9961.42|9961.42|0
1644852980000|2022-02-14 15:36:20|9962.62|9962.62|9961.01|9961.01|9962.62|9962.62|9961.01|9961.01|0
1644852990000|2022-02-14 15:36:30|9960.69|9960.69|9960.69|9960.69|9960.69|9960.69|9960.69|9960.69|0
1644853010000|2022-02-14 15:36:50|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|0
1644853020000|2022-02-14 15:37:00|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|9956.25|0
1644853040000|2022-02-14 15:37:20|9958.13|9958.13|9958.13|9958.13|9958.13|9958.13|9958.13|9958.13|0
1644853080000|2022-02-14 15:38:00|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|0
1644853090000|2022-02-14 15:38:10|9955.05|9955.05|9955.52|9955.52|9955.52|9955.52|9955.05|9955.05|0
1644853200000|2022-02-14 15:40:00|9956.25|9956.25|9955.52|9955.52|9956.25|9956.25|9955.52|9955.52|0
1644853220000|2022-02-14 15:40:20|9956.39|9956.39|9956.39|9956.39|9956.39|9956.39|9956.39|9956.39|0
1644853230000|2022-02-14 15:40:30|9955.45|9955.45|9955.45|9955.45|9955.45|9955.45|9955.45|9955.45|0
1644853250000|2022-02-14 15:40:50|9954.98|9954.98|9954.98|9954.98|9954.98|9954.98|9954.98|9954.98|0
1644853280000|2022-02-14 15:41:20|9956.59|9956.59|9961.21|9961.21|9962.3|9962.3|9956.59|9956.59|0
1644853290000|2022-02-14 15:41:30|9961.93|9961.93|9961.93|9961.93|9961.93|9961.93|9961.93|9961.93|0
1644853310000|2022-02-14 15:41:50|9964.12|9964.12|9963.4|9963.4|9964.12|9964.12|9963.4|9963.4|0
1644853360000|2022-02-14 15:42:40|9963.98|9963.98|9964.85|9964.85|9964.85|9964.85|9963.98|9963.98|0
1644853380000|2022-02-14 15:43:00|9965.79|9965.79|9965.79|9965.79|9966.88|9966.88|9965.79|9965.79|0
1644853390000|2022-02-14 15:43:10|9966.73|9966.73|9966.73|9966.73|9966.73|9966.73|9966.73|9966.73|0
1644853400000|2022-02-14 15:43:20|9966.26|9966.26|9964.65|9964.65|9966.26|9966.26|9964.65|9964.65|0
1644853430000|2022-02-14 15:43:50|9963.55|9963.55|9963.55|9963.55|9963.55|9963.55|9963.55|9963.55|0
1644853440000|2022-02-14 15:44:00|9961.95|9961.95|9963.55|9963.55|9963.55|9963.55|9961.95|9961.95|0
1644853450000|2022-02-14 15:44:10|9961.66|9961.66|9959.48|9959.48|9961.66|9961.66|9959.48|9959.48|0
1644853460000|2022-02-14 15:44:20|9958.54|9958.54|9958.54|9958.54|9958.54|9958.54|9958.54|9958.54|0
1644853470000|2022-02-14 15:44:30|9957.81|9957.81|9957.81|9957.81|9957.81|9957.81|9957.81|9957.81|0
1644853500000|2022-02-14 15:45:00|9955.62|9955.62|9955.62|9955.62|9955.62|9955.62|9955.62|9955.62|0
1644853510000|2022-02-14 15:45:10|9954.89|9954.89|9954.89|9954.89|9954.89|9954.89|9954.89|9954.89|0
1644853520000|2022-02-14 15:45:20|9956.5|9956.5|9956.5|9956.5|9956.5|9956.5|9956.5|9956.5|0
1644853530000|2022-02-14 15:45:30|9957.59|9957.59|9956.5|9956.5|9957.59|9957.59|9956.5|9956.5|0
1644853540000|2022-02-14 15:45:40|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|9955.77|0
1644853580000|2022-02-14 15:46:20|9956.24|9956.24|9957.12|9957.12|9957.12|9957.12|9955.51|9955.51|0
1644853640000|2022-02-14 15:47:20|9956.39|9956.39|9956.39|9956.39|9956.39|9956.39|9956.39|9956.39|0
1644853660000|2022-02-14 15:47:40|9956.72|9956.72|9956.72|9956.72|9956.72|9956.72|9956.72|9956.72|0
1644853700000|2022-02-14 15:48:20|9958.32|9958.32|9961.81|9961.81|9961.81|9961.81|9958.32|9958.32|0
1644853710000|2022-02-14 15:48:30|9964|9964|9962.55|9962.55|9964|9964|9962.55|9962.55|0
1644853720000|2022-02-14 15:48:40|9961.82|9961.82|9960.21|9960.21|9961.82|9961.82|9960.21|9960.21|0
1644853740000|2022-02-14 15:49:00|9961.82|9961.82|9962.76|9962.76|9962.76|9962.76|9961.82|9961.82|0
1644853750000|2022-02-14 15:49:10|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|0
1644853760000|2022-02-14 15:49:20|9958.96|9958.96|9958.96|9958.96|9958.96|9958.96|9958.96|9958.96|0
1644853770000|2022-02-14 15:49:30|9959.25|9959.25|9959.54|9959.54|9959.54|9959.54|9959.25|9959.25|0
1644853790000|2022-02-14 15:49:50|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|0
1644853800000|2022-02-14 15:50:00|9961.62|9961.62|9963.81|9963.81|9963.81|9963.81|9961.62|9961.62|0
1644853810000|2022-02-14 15:50:10|9964.53|9964.53|9964.53|9964.53|9964.53|9964.53|9964.53|9964.53|0
1644853860000|2022-02-14 15:51:00|9963.81|9963.81|9963.81|9963.81|9963.81|9963.81|9963.81|9963.81|0
1644853870000|2022-02-14 15:51:10|9964.45|9964.45|9964.45|9964.45|9964.45|9964.45|9964.45|9964.45|0
1644853890000|2022-02-14 15:51:30|9961.23|9961.23|9960.76|9960.76|9961.23|9961.23|9960.76|9960.76|0
1644853900000|2022-02-14 15:51:40|9961.4|9961.4|9961.4|9961.4|9961.4|9961.4|9961.4|9961.4|0
1644853920000|2022-02-14 15:52:00|9962.5|9962.5|9962.5|9962.5|9962.5|9962.5|9962.5|9962.5|0
1644853930000|2022-02-14 15:52:10|9963.1|9963.1|9963.1|9963.1|9963.1|9963.1|9963.1|9963.1|0
1644853940000|2022-02-14 15:52:20|9964.71|9964.71|9964.71|9964.71|9964.71|9964.71|9963.98|9963.98|0
1644853960000|2022-02-14 15:52:40|9965.8|9965.8|9967.37|9967.37|9967.37|9967.37|9965.8|9965.8|0
1644853970000|2022-02-14 15:52:50|9967.84|9967.84|9968.93|9968.93|9968.93|9968.93|9967.84|9967.84|0
1644853990000|2022-02-14 15:53:10|9970.54|9970.54|9971.01|9971.01|9971.01|9971.01|9970.54|9970.54|0
1644854000000|2022-02-14 15:53:20|9969.4|9969.4|9969.4|9969.4|9969.4|9969.4|9969.4|9969.4|0
1644854010000|2022-02-14 15:53:30|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|0
1644854020000|2022-02-14 15:53:40|9969.19|9969.19|9969.19|9969.19|9969.19|9969.19|9969.19|9969.19|0
1644854030000|2022-02-14 15:53:50|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|0
1644854050000|2022-02-14 15:54:10|9967.37|9967.37|9966.27|9966.27|9967.37|9967.37|9966.27|9966.27|0
1644854060000|2022-02-14 15:54:20|9965.18|9965.18|9965.18|9965.18|9965.18|9965.18|9965.18|9965.18|0
1644854080000|2022-02-14 15:54:40|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|0
1644854100000|2022-02-14 15:55:00|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|0
1644854160000|2022-02-14 15:56:00|9969.29|9969.29|9967.84|9967.84|9969.29|9969.29|9967.84|9967.84|0
1644854210000|2022-02-14 15:56:50|9969.45|9969.45|9970.54|9970.54|9970.54|9970.54|9969.45|9969.45|0
1644854220000|2022-02-14 15:57:00|9971.64|9971.64|9971.64|9971.64|9971.64|9971.64|9971.64|9971.64|0
1644854230000|2022-02-14 15:57:10|9970.91|9970.91|9963.1|9963.1|9970.91|9970.91|9963.1|9963.1|0
1644854240000|2022-02-14 15:57:20|9964.71|9964.71|9966.32|9966.32|9966.32|9966.32|9964.71|9964.71|0
1644854250000|2022-02-14 15:57:30|9967.04|9967.04|9967.04|9967.04|9967.04|9967.04|9967.04|9967.04|0
1644854270000|2022-02-14 15:57:50|9965.59|9965.59|9965.88|9965.88|9965.88|9965.88|9965.59|9965.59|0
1644854320000|2022-02-14 15:58:40|9968.07|9968.07|9968.07|9968.07|9968.07|9968.07|9968.07|9968.07|0
1644854330000|2022-02-14 15:58:50|9968.8|9968.8|9969.53|9969.53|9969.53|9969.53|9968.8|9968.8|0
1644854340000|2022-02-14 15:59:00|9971.14|9971.14|9971.14|9971.14|9971.14|9971.14|9971.14|9971.14|0
1644854350000|2022-02-14 15:59:10|9969.53|9969.53|9970.47|9970.47|9970.47|9970.47|9969.53|9969.53|0
1644854360000|2022-02-14 15:59:20|9971.19|9971.19|9971.92|9971.92|9971.92|9971.92|9971.19|9971.19|0
1644854370000|2022-02-14 15:59:30|9971.19|9971.19|9971.19|9971.19|9971.19|9971.19|9971.19|9971.19|0
1644854400000|2022-02-14 16:00:00|9970.26|9970.26|9969.79|9969.79|9970.26|9970.26|9969.79|9969.79|0
1644854410000|2022-02-14 16:00:10|9969.32|9969.32|9969.32|9969.32|9969.32|9969.32|9969.32|9969.32|0
1644854420000|2022-02-14 16:00:20|9968.45|9968.45|9968.45|9968.45|9968.45|9968.45|9968.45|9968.45|0
1644854430000|2022-02-14 16:00:30|9967.51|9967.51|9967.98|9967.98|9967.98|9967.98|9967.51|9967.51|0
1644854460000|2022-02-14 16:01:00|9968.45|9968.45|9968.45|9968.45|9968.45|9968.45|9968.45|9968.45|0
1644854560000|2022-02-14 16:02:40|9967.35|9967.35|9967.35|9967.35|9967.35|9967.35|9967.35|9967.35|0
1644854620000|2022-02-14 16:03:40|9965.74|9965.74|9965.74|9965.74|9965.74|9965.74|9965.74|9965.74|0
1644854630000|2022-02-14 16:03:50|9966.47|9966.47|9968.36|9968.36|9968.36|9968.36|9966.47|9966.47|0
1644854640000|2022-02-14 16:04:00|9969.45|9969.45|9974.88|9974.88|9974.88|9974.88|9969.45|9969.45|0
1644854650000|2022-02-14 16:04:10|9972.26|9972.26|9973.59|9973.59|9973.59|9973.59|9972.26|9972.26|0
1644854660000|2022-02-14 16:04:20|9975.19|9975.19|9976.86|9976.86|9976.86|9976.86|9975.19|9975.19|0
1644854710000|2022-02-14 16:05:10|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|0
1644854730000|2022-02-14 16:05:30|9976.86|9976.86|9976.86|9976.86|9976.86|9976.86|9976.86|9976.86|0
1644854740000|2022-02-14 16:05:40|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|9975.25|0
1644854760000|2022-02-14 16:06:00|9974.78|9974.78|9973.18|9973.18|9974.78|9974.78|9973.18|9973.18|0
1644854770000|2022-02-14 16:06:10|9971.84|9971.84|9968.99|9968.99|9971.84|9971.84|9968.99|9968.99|0
1644854790000|2022-02-14 16:06:30|9970.45|9970.45|9970.92|9970.92|9970.92|9970.92|9970.45|9970.45|0
1644854810000|2022-02-14 16:06:50|9972.52|9972.52|9975.7|9975.7|9975.7|9975.7|9972.52|9972.52|0
1644854820000|2022-02-14 16:07:00|9977.3|9977.3|9980.37|9980.37|9980.37|9980.37|9977.3|9977.3|0
1644854830000|2022-02-14 16:07:10|9981.46|9981.46|9981.89|9981.89|9983.5|9983.5|9981.46|9981.46|0
1644854840000|2022-02-14 16:07:20|9982.83|9982.83|9984.44|9984.44|9986.05|9986.05|9982.83|9982.83|0
1644854860000|2022-02-14 16:07:40|9985.17|9985.17|9985.17|9985.17|9985.17|9985.17|9985.17|9985.17|0
1644854870000|2022-02-14 16:07:50|9983.56|9983.56|9983.09|9983.09|9983.56|9983.56|9983.09|9983.09|0
1644854880000|2022-02-14 16:08:00|9981.63|9981.63|9980.02|9980.02|9981.63|9981.63|9980.02|9980.02|0
1644854910000|2022-02-14 16:08:30|9979.56|9979.56|9978.62|9978.62|9979.56|9979.56|9978.62|9978.62|0
1644854920000|2022-02-14 16:08:40|9980.02|9980.02|9980.02|9980.02|9980.02|9980.02|9980.02|9980.02|0
1644854950000|2022-02-14 16:09:10|9979.73|9979.73|9980.2|9980.2|9980.2|9980.2|9979.73|9979.73|0
1644855000000|2022-02-14 16:10:00|9981.81|9981.81|9981.81|9981.81|9981.81|9981.81|9981.81|9981.81|0
1644855010000|2022-02-14 16:10:10|9980.2|9980.2|9980.2|9980.2|9980.2|9980.2|9980.2|9980.2|0
1644855050000|2022-02-14 16:10:50|9979.62|9979.62|9979.62|9979.62|9979.62|9979.62|9979.62|9979.62|0
1644855070000|2022-02-14 16:11:10|9977.55|9977.55|9977.08|9977.08|9977.55|9977.55|9977.08|9977.08|0
1644855110000|2022-02-14 16:11:50|9975.98|9975.98|9975.98|9975.98|9975.98|9975.98|9975.98|9975.98|0
1644855120000|2022-02-14 16:12:00|9976.94|9976.94|9976.94|9976.94|9976.94|9976.94|9976.94|9976.94|0
1644855150000|2022-02-14 16:12:30|9975.82|9975.82|9975.82|9975.82|9975.82|9975.82|9975.82|9975.82|0
1644855160000|2022-02-14 16:12:40|9975.5|9975.5|9975.82|9975.82|9975.82|9975.82|9975.5|9975.5|0
1644855190000|2022-02-14 16:13:10|9979.5|9979.5|9979.5|9979.5|9979.5|9979.5|9979.5|9979.5|0
1644855200000|2022-02-14 16:13:20|9977.89|9977.89|9977.6|9977.6|9977.89|9977.89|9977.6|9977.6|0
1644855240000|2022-02-14 16:14:00|9978.7|9978.7|9983.57|9983.57|9983.57|9983.57|9978.7|9978.7|0
1644855250000|2022-02-14 16:14:10|9982.84|9982.84|9982.12|9982.12|9982.84|9982.84|9982.12|9982.12|0
1644855260000|2022-02-14 16:14:20|9982.59|9982.59|9981.65|9981.65|9982.59|9982.59|9981.65|9981.65|0
1644855290000|2022-02-14 16:14:50|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|0
1644855310000|2022-02-14 16:15:10|9981.93|9981.93|9981.93|9981.93|9981.93|9981.93|9981.93|9981.93|0
1644855340000|2022-02-14 16:15:40|9982.4|9982.4|9982.4|9982.4|9982.4|9982.4|9982.4|9982.4|0
1644855360000|2022-02-14 16:16:00|9983.04|9983.04|9983.04|9983.04|9983.04|9983.04|9983.04|9983.04|0
1644855370000|2022-02-14 16:16:10|9983.51|9983.51|9983.51|9983.51|9983.51|9983.51|9983.51|9983.51|0
1644855390000|2022-02-14 16:16:30|9984.45|9984.45|9987.22|9987.22|9987.22|9987.22|9984.45|9984.45|0
1644855400000|2022-02-14 16:16:40|9990.44|9990.44|9990.44|9990.44|9992.04|9992.04|9990.44|9990.44|0
1644855410000|2022-02-14 16:16:50|9991.16|9991.16|9989.04|9989.04|9991.16|9991.16|9989.04|9989.04|0
1644855420000|2022-02-14 16:17:00|9992.26|9992.26|9993.33|9993.33|9993.33|9993.33|9992.26|9992.26|0
1644855430000|2022-02-14 16:17:10|9994.42|9994.42|9997.19|9997.19|9997.19|9997.19|9994.42|9994.42|0
1644855450000|2022-02-14 16:17:30|9996.1|9996.1|9996.1|9996.1|9996.1|9996.1|9996.1|9996.1|0
1644855480000|2022-02-14 16:18:00|9995|9995|9995|9995|9995|9995|9995|9995|0
1644855490000|2022-02-14 16:18:10|9991.78|9991.78|9991.31|9991.31|9991.78|9991.78|9991.31|9991.31|0
1644855530000|2022-02-14 16:18:50|9991.78|9991.78|9992.88|9992.88|9992.88|9992.88|9991.78|9991.78|0
1644855540000|2022-02-14 16:19:00|9994.49|9994.49|9992.88|9992.88|9994.49|9994.49|9992.88|9992.88|0
1644855590000|2022-02-14 16:19:50|9992.28|9992.28|9992.28|9992.28|9992.28|9992.28|9992.28|9992.28|0
1644855600000|2022-02-14 16:20:00|9993.56|9993.56|9993.56|9993.56|9993.56|9993.56|9993.56|9993.56|0
1644855640000|2022-02-14 16:20:40|9991.31|9991.31|9993.08|9993.08|9993.08|9993.08|9991.31|9991.31|0
1644855650000|2022-02-14 16:20:50|9993.8|9993.8|9993.8|9993.8|9993.8|9993.8|9993.8|9993.8|0
1644855660000|2022-02-14 16:21:00|9994.53|9994.53|9996.14|9996.14|9996.14|9996.14|9994.53|9994.53|0
1644855690000|2022-02-14 16:21:30|9996.43|9996.43|9995.4|9995.4|9997.01|9997.01|9995.4|9995.4|0
1644855700000|2022-02-14 16:21:40|9997.01|9997.01|9997.01|9997.01|9997.01|9997.01|9997.01|9997.01|0
1644855710000|2022-02-14 16:21:50|9997.48|9997.48|9997.48|9997.48|9997.48|9997.48|9997.48|9997.48|0
1644855720000|2022-02-14 16:22:00|9998.61|9998.61|9996.97|9996.97|9998.61|9998.61|9996.97|9996.97|0
1644855750000|2022-02-14 16:22:30|9995.85|9995.85|9995.85|9995.85|9995.85|9995.85|9995.85|9995.85|0
1644855760000|2022-02-14 16:22:40|9996.32|9996.32|9996.32|9996.32|9996.32|9996.32|9996.32|9996.32|0
1644855770000|2022-02-14 16:22:50|9996.78|9996.78|9996.78|9996.78|9996.78|9996.78|9996.78|9996.78|0
1644855780000|2022-02-14 16:23:00|9997.51|9997.51|9998.45|9998.45|9998.45|9998.45|9995.9|9995.9|0
1644855800000|2022-02-14 16:23:20|9997.98|9997.98|9997.98|9997.98|9997.98|9997.98|9997.98|9997.98|0
1644855810000|2022-02-14 16:23:30|9999.44|9999.44|9998.71|9998.71|9999.44|9999.44|9998.71|9998.71|0
1644855830000|2022-02-14 16:23:50|9997.1|9997.1|9997.39|9997.39|9997.39|9997.39|9997.1|9997.1|0
1644855840000|2022-02-14 16:24:00|9996.66|9996.66|9996.66|9996.66|9996.66|9996.66|9996.66|9996.66|0
1644855850000|2022-02-14 16:24:10|9995.26|9995.26|9995.26|9995.26|9995.26|9995.26|9995.26|9995.26|0
1644855860000|2022-02-14 16:24:20|9993.65|9993.65|9993.65|9993.65|9993.65|9993.65|9993.65|9993.65|0
1644855910000|2022-02-14 16:25:10|9992.45|9992.45|9985.53|9985.53|9992.45|9992.45|9985.53|9985.53|0
1644855930000|2022-02-14 16:25:30|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|0
1644855960000|2022-02-14 16:26:00|9984.65|9984.65|9984.65|9984.65|9986.26|9986.26|9984.65|9984.65|0
1644855970000|2022-02-14 16:26:10|9986.26|9986.26|9990.7|9990.7|9990.7|9990.7|9986.26|9986.26|0
1644856000000|2022-02-14 16:26:40|9989.97|9989.97|9989.97|9989.97|9989.97|9989.97|9989.97|9989.97|0
1644856010000|2022-02-14 16:26:50|9986.76|9986.76|9985.82|9985.82|9986.76|9986.76|9985.82|9985.82|0
1644856020000|2022-02-14 16:27:00|9984.72|9984.72|9984.72|9984.72|9984.72|9984.72|9984.72|9984.72|0
1644856040000|2022-02-14 16:27:20|9985.19|9985.19|9985.66|9985.66|9985.66|9985.66|9985.19|9985.19|0
1644856050000|2022-02-14 16:27:30|9986.13|9986.13|9986.13|9986.13|9986.13|9986.13|9986.13|9986.13|0
1644856060000|2022-02-14 16:27:40|9986.6|9986.6|9986.13|9986.13|9987.07|9987.07|9986.13|9986.13|0
1644856070000|2022-02-14 16:27:50|9987.74|9987.74|9987.74|9987.74|9987.74|9987.74|9987.74|9987.74|0
1644856080000|2022-02-14 16:28:00|9989.19|9989.19|9988.84|9988.84|9989.19|9989.19|9988.55|9988.55|0
1644856090000|2022-02-14 16:28:10|9987.88|9987.88|9989.49|9989.49|9989.49|9989.49|9987.88|9987.88|0
1644856100000|2022-02-14 16:28:20|9990.9|9990.9|9989.29|9989.29|9992.5|9992.5|9989.29|9989.29|0
1644856110000|2022-02-14 16:28:30|9994.11|9994.11|9994.11|9994.11|9994.11|9994.11|9994.11|9994.11|0
1644856120000|2022-02-14 16:28:40|9994.43|9994.43|9994.43|9994.43|9994.43|9994.43|9994.43|9994.43|0
1644856140000|2022-02-14 16:29:00|9993.96|9993.96|9994.83|9994.83|9994.83|9994.83|9993.96|9993.96|0
1644856150000|2022-02-14 16:29:10|9995.15|9995.15|9991.94|9991.94|9995.15|9995.15|9991.94|9991.94|0
1644856160000|2022-02-14 16:29:20|9991.3|9991.3|9991.3|9991.3|9991.3|9991.3|9991.3|9991.3|0
1644856170000|2022-02-14 16:29:30|9990.36|9990.36|9989.84|9989.84|9990.36|9990.36|9988.75|9988.75|0
1644856180000|2022-02-14 16:29:40|9990.81|9990.81|9991.63|9991.63|9991.63|9991.63|9989.65|9989.65|0
1644856190000|2022-02-14 16:29:50|9991.05|9991.05|9991.05|9991.05|9991.05|9991.05|9991.05|9991.05|0
1644999300000|2022-02-16 08:15:00|10217.45|10217.45|10216.51|10216.51|10217.45|10217.45|10215.57|10215.57|0
1644999330000|2022-02-16 08:15:30|10218.86|10218.86|10218.86|10218.86|10218.86|10218.86|10218.86|10218.86|0
1644999350000|2022-02-16 08:15:50|10220.47|10220.47|10221.07|10221.07|10221.07|10221.07|10220.47|10220.47|0
1644999360000|2022-02-16 08:16:00|10220.34|10220.34|10220.34|10220.34|10220.34|10220.34|10220.34|10220.34|0
1644999400000|2022-02-16 08:16:40|10223.56|10223.56|10222.53|10222.53|10223.56|10223.56|10221.95|10221.95|0
1644999410000|2022-02-16 08:16:50|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|0
1644999430000|2022-02-16 08:17:10|10221.52|10221.52|10221.52|10221.52|10221.52|10221.52|10221.52|10221.52|0
1644999440000|2022-02-16 08:17:20|10223.78|10223.78|10223.78|10223.78|10223.78|10223.78|10223.78|10223.78|0
1644999460000|2022-02-16 08:17:40|10223.31|10223.31|10223.31|10223.31|10223.31|10223.31|10223.31|10223.31|0
1644999480000|2022-02-16 08:18:00|10223.89|10223.89|10224.61|10224.61|10224.61|10224.61|10223.89|10223.89|0
1644999490000|2022-02-16 08:18:10|10225.34|10225.34|10225.34|10225.34|10225.34|10225.34|10225.34|10225.34|0
1644999500000|2022-02-16 08:18:20|10225.63|10225.63|10225.63|10225.63|10225.63|10225.63|10225.63|10225.63|0
1644999520000|2022-02-16 08:18:40|10228.85|10228.85|10227.24|10227.24|10228.85|10228.85|10227.24|10227.24|0
1644999530000|2022-02-16 08:18:50|10229.59|10229.59|10229.59|10229.59|10229.59|10229.59|10229.59|10229.59|0
1644999540000|2022-02-16 08:19:00|10230.68|10230.68|10233.39|10233.39|10233.39|10233.39|10230.68|10230.68|0
1644999570000|2022-02-16 08:19:30|10231.78|10231.78|10231.78|10231.78|10231.78|10231.78|10231.78|10231.78|0
1644999600000|2022-02-16 08:20:00|10231.31|10231.31|10231.31|10231.31|10231.31|10231.31|10231.31|10231.31|0
1644999640000|2022-02-16 08:20:40|10231.6|10231.6|10231.6|10231.6|10231.6|10231.6|10231.6|10231.6|0
1644999650000|2022-02-16 08:20:50|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|0
1644999710000|2022-02-16 08:21:50|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|0
1644999720000|2022-02-16 08:22:00|10230.66|10230.66|10231.6|10231.6|10231.6|10231.6|10230.66|10230.66|0
1644999730000|2022-02-16 08:22:10|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|0
1644999750000|2022-02-16 08:22:30|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|10240.11|0
1644999760000|2022-02-16 08:22:40|10239.47|10239.47|10238.83|10238.83|10239.47|10239.47|10238.83|10238.83|0
1644999800000|2022-02-16 08:23:20|10240.28|10240.28|10239.81|10239.81|10240.28|10240.28|10239.81|10239.81|0
1644999810000|2022-02-16 08:23:30|10240.28|10240.28|10240.28|10240.28|10240.28|10240.28|10240.28|10240.28|0
1644999840000|2022-02-16 08:24:00|10238.67|10238.67|10238.67|10238.67|10238.67|10238.67|10238.67|10238.67|0
1644999870000|2022-02-16 08:24:30|10237.22|10237.22|10237.22|10237.22|10237.22|10237.22|10237.22|10237.22|0
1644999910000|2022-02-16 08:25:10|10236.12|10236.12|10236.12|10236.12|10236.85|10236.85|10236.12|10236.12|0
1644999940000|2022-02-16 08:25:40|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|10235.25|0
1644999960000|2022-02-16 08:26:00|10236.7|10236.7|10230.27|10230.27|10236.7|10236.7|10230.27|10230.27|0
1645000020000|2022-02-16 08:27:00|10231|10231|10231|10231|10231|10231|10231|10231|0
1645000050000|2022-02-16 08:27:30|10230.12|10230.12|10230.12|10230.12|10230.12|10230.12|10230.12|10230.12|0
1645000060000|2022-02-16 08:27:40|10225.3|10225.3|10223.69|10223.69|10225.3|10225.3|10223.69|10223.69|0
1645000080000|2022-02-16 08:28:00|10222.6|10222.6|10222.6|10222.6|10222.6|10222.6|10222.6|10222.6|0
1645000120000|2022-02-16 08:28:40|10218.37|10218.37|10217.02|10217.02|10218.37|10218.37|10217.02|10217.02|0
1645000130000|2022-02-16 08:28:50|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|10215.41|0
1645000140000|2022-02-16 08:29:00|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|10214.94|0
1645000150000|2022-02-16 08:29:10|10217.29|10217.29|10217.76|10217.76|10217.76|10217.76|10217.29|10217.29|0
1645000160000|2022-02-16 08:29:20|10216.63|10216.63|10216.63|10216.63|10216.63|10216.63|10216.63|10216.63|0
1645000170000|2022-02-16 08:29:30|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|10217.36|0
1645000190000|2022-02-16 08:29:50|10218.52|10218.52|10218.52|10218.52|10218.52|10218.52|10218.52|10218.52|0
1645000200000|2022-02-16 08:30:00|10219.1|10219.1|10219.1|10219.1|10219.1|10219.1|10219.1|10219.1|0
1645000220000|2022-02-16 08:30:20|10218.63|10218.63|10217.69|10217.69|10218.63|10218.63|10217.69|10217.69|0
1645000240000|2022-02-16 08:30:40|10217.22|10217.22|10215.76|10215.76|10217.22|10217.22|10215.76|10215.76|0
1645000270000|2022-02-16 08:31:10|10217.37|10217.37|10211.45|10211.45|10217.37|10217.37|10211.45|10211.45|0
1645000280000|2022-02-16 08:31:20|10209.85|10209.85|10205.63|10205.63|10209.85|10209.85|10205.63|10205.63|0
1645000300000|2022-02-16 08:31:40|10204.02|10204.02|10204.02|10204.02|10204.02|10204.02|10204.02|10204.02|0
1645000320000|2022-02-16 08:32:00|10203.08|10203.08|10203.08|10203.08|10203.08|10203.08|10203.08|10203.08|0
1645000330000|2022-02-16 08:32:10|10202.61|10202.61|10202.61|10202.61|10202.61|10202.61|10202.61|10202.61|0
1645000360000|2022-02-16 08:32:40|10200|10200|10200|10200|10200|10200|10200|10200|0
1645000380000|2022-02-16 08:33:00|10201.16|10201.16|10201.74|10201.74|10201.74|10201.74|10201.16|10201.16|0
1645000390000|2022-02-16 08:33:10|10202.21|10202.21|10202.21|10202.21|10202.21|10202.21|10202.21|10202.21|0
1645000470000|2022-02-16 08:34:30|10203.3|10203.3|10203.3|10203.3|10203.3|10203.3|10203.3|10203.3|0
1645000500000|2022-02-16 08:35:00|10204.91|10204.91|10205.78|10205.78|10207.39|10207.39|10204.91|10204.91|0
1645000510000|2022-02-16 08:35:10|10206.72|10206.72|10205.11|10205.11|10206.72|10206.72|10205.11|10205.11|0
1645000540000|2022-02-16 08:35:40|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|0
1645000560000|2022-02-16 08:36:00|10205.11|10205.11|10206.72|10206.72|10206.72|10206.72|10205.11|10205.11|0
1645000580000|2022-02-16 08:36:20|10205.85|10205.85|10205.85|10205.85|10205.85|10205.85|10205.85|10205.85|0
1645000590000|2022-02-16 08:36:30|10205.21|10205.21|10205.21|10205.21|10205.21|10205.21|10205.21|10205.21|0
1645000650000|2022-02-16 08:37:30|10203.02|10203.02|10195.99|10195.99|10203.02|10203.02|10195.99|10195.99|0
1645000740000|2022-02-16 08:39:00|10194.9|10194.9|10194.9|10194.9|10194.9|10194.9|10194.9|10194.9|0
1645000750000|2022-02-16 08:39:10|10191.99|10191.99|10191.26|10191.26|10191.99|10191.99|10191.26|10191.26|0
1645000780000|2022-02-16 08:39:40|10190.17|10190.17|10189.23|10189.23|10190.17|10190.17|10189.23|10189.23|0
1645000800000|2022-02-16 08:40:00|10186.9|10186.9|10186.9|10186.9|10186.9|10186.9|10186.9|10186.9|0
1645000810000|2022-02-16 08:40:10|10185.03|10185.03|10185.03|10185.03|10185.03|10185.03|10185.03|10185.03|0
1645000820000|2022-02-16 08:40:20|10185.5|10185.5|10186.08|10186.08|10186.08|10186.08|10185.5|10185.5|0
1645000840000|2022-02-16 08:40:40|10187.53|10187.53|10188.26|10188.26|10188.26|10188.26|10187.53|10187.53|0
1645000850000|2022-02-16 08:40:50|10188.99|10188.99|10181.4|10181.4|10188.99|10188.99|10181.4|10181.4|0
1645000860000|2022-02-16 08:41:00|10179.6|10179.6|10176.6|10176.6|10179.6|10179.6|10176.6|10176.6|0
1645000880000|2022-02-16 08:41:20|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|10171.98|0
1645000890000|2022-02-16 08:41:30|10172.92|10172.92|10172.92|10172.92|10172.92|10172.92|10172.92|10172.92|0
1645000900000|2022-02-16 08:41:40|10171.04|10171.04|10171.04|10171.04|10171.04|10171.04|10171.04|10171.04|0
1645000920000|2022-02-16 08:42:00|10172.45|10172.45|10173.17|10173.17|10173.17|10173.17|10172.45|10172.45|0
1645000930000|2022-02-16 08:42:10|10171.3|10171.3|10171.3|10171.3|10171.3|10171.3|10171.3|10171.3|0
1645000940000|2022-02-16 08:42:20|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|10170.72|0
1645000950000|2022-02-16 08:42:30|10171.01|10171.01|10171.01|10171.01|10171.01|10171.01|10171.01|10171.01|0
1645000960000|2022-02-16 08:42:40|10171.94|10171.94|10176.1|10176.1|10176.1|10176.1|10171.94|10171.94|0
1645000980000|2022-02-16 08:43:00|10173.91|10173.91|10174.85|10174.85|10174.85|10174.85|10173.91|10173.91|0
1645000990000|2022-02-16 08:43:10|10175.32|10175.32|10175.32|10175.32|10175.32|10175.32|10175.32|10175.32|0
1645001000000|2022-02-16 08:43:20|10174.72|10174.72|10174.72|10174.72|10174.72|10174.72|10174.72|10174.72|0
1645001020000|2022-02-16 08:43:40|10175.32|10175.32|10175.32|10175.32|10175.32|10175.32|10175.32|10175.32|0
1645001040000|2022-02-16 08:44:00|10174.85|10174.85|10174.85|10174.85|10174.85|10174.85|10174.85|10174.85|0
1645001060000|2022-02-16 08:44:20|10173.57|10173.57|10173.57|10173.57|10173.57|10173.57|10173.57|10173.57|0
1645001070000|2022-02-16 08:44:30|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|0
1645001100000|2022-02-16 08:45:00|10173.57|10173.57|10176.74|10176.74|10176.74|10176.74|10173.57|10173.57|0
1645001110000|2022-02-16 08:45:10|10177.21|10177.21|10178.82|10178.82|10178.82|10178.82|10177.21|10177.21|0
1645001130000|2022-02-16 08:45:30|10177.88|10177.88|10177.88|10177.88|10177.88|10177.88|10177.88|10177.88|0
1645001140000|2022-02-16 08:45:40|10179.91|10179.91|10179.91|10179.91|10179.91|10179.91|10179.91|10179.91|0
1645001170000|2022-02-16 08:46:10|10180.85|10180.85|10180.85|10180.85|10180.85|10180.85|10180.85|10180.85|0
1645001210000|2022-02-16 08:46:50|10180.25|10180.25|10180.25|10180.25|10180.25|10180.25|10180.25|10180.25|0
1645001220000|2022-02-16 08:47:00|10184.4|10184.4|10184.4|10184.4|10184.4|10184.4|10184.4|10184.4|0
1645001260000|2022-02-16 08:47:40|10183|10183|10183.47|10183.47|10183.47|10183.47|10183|10183|0
1645001280000|2022-02-16 08:48:00|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|0
1645001290000|2022-02-16 08:48:10|10183|10183|10183.47|10183.47|10183.47|10183.47|10183|10183|0
1645001300000|2022-02-16 08:48:20|10184.4|10184.4|10184.4|10184.4|10184.4|10184.4|10184.4|10184.4|0
1645001370000|2022-02-16 08:49:30|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|10189.23|0
1645001380000|2022-02-16 08:49:40|10190.1|10190.1|10190.68|10190.68|10190.68|10190.68|10190.1|10190.1|0
1645001400000|2022-02-16 08:50:00|10186.52|10186.52|10185.43|10185.43|10186.52|10186.52|10185.43|10185.43|0
1645001410000|2022-02-16 08:50:10|10186.01|10186.01|10185.72|10185.72|10186.01|10186.01|10185.72|10185.72|0
1645001420000|2022-02-16 08:50:20|10184.62|10184.62|10184.62|10184.62|10184.62|10184.62|10184.62|10184.62|0
1645001430000|2022-02-16 08:50:30|10182.14|10182.14|10185.48|10185.48|10185.48|10185.48|10180.53|10180.53|0
1645001460000|2022-02-16 08:51:00|10186.08|10186.08|10188.16|10188.16|10188.16|10188.16|10186.08|10186.08|0
1645001490000|2022-02-16 08:51:30|10187.43|10187.43|10188.16|10188.16|10188.16|10188.16|10187.43|10187.43|0
1645001540000|2022-02-16 08:52:20|10191.38|10191.38|10189.77|10189.77|10191.38|10191.38|10189.77|10189.77|0
1645001560000|2022-02-16 08:52:40|10190.87|10190.87|10191.32|10191.32|10191.32|10191.32|10190.22|10190.22|0
1645001570000|2022-02-16 08:52:50|10189.44|10189.44|10189.44|10189.44|10189.44|10189.44|10189.44|10189.44|0
1645001580000|2022-02-16 08:53:00|10190.38|10190.38|10190.38|10190.38|10190.38|10190.38|10190.38|10190.38|0
1645001590000|2022-02-16 08:53:10|10191.32|10191.32|10191.32|10191.32|10191.32|10191.32|10191.32|10191.32|0
1645001630000|2022-02-16 08:53:50|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|0
1645001640000|2022-02-16 08:54:00|10187.98|10187.98|10187.98|10187.98|10187.98|10187.98|10187.98|10187.98|0
1645001660000|2022-02-16 08:54:20|10189.59|10189.59|10189.59|10189.59|10189.59|10189.59|10189.59|10189.59|0
1645001700000|2022-02-16 08:55:00|10190.06|10190.06|10190.53|10190.53|10190.53|10190.53|10190.06|10190.06|0
1645001730000|2022-02-16 08:55:30|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|10188.92|0
1645001790000|2022-02-16 08:56:30|10188.19|10188.19|10188.19|10188.19|10188.19|10188.19|10188.19|10188.19|0
1645001810000|2022-02-16 08:56:50|10188.66|10188.66|10188.66|10188.66|10188.66|10188.66|10188.66|10188.66|0
1645001820000|2022-02-16 08:57:00|10188.19|10188.19|10188.66|10188.66|10188.66|10188.66|10188.19|10188.19|0
1645001880000|2022-02-16 08:58:00|10189.76|10189.76|10194.38|10194.38|10194.38|10194.38|10189.76|10189.76|0
1645001890000|2022-02-16 08:58:10|10194.98|10194.98|10196.44|10196.44|10196.44|10196.44|10194.38|10194.38|0
1645001900000|2022-02-16 08:58:20|10196.15|10196.15|10193.89|10193.89|10196.15|10196.15|10193.89|10193.89|0
1645001940000|2022-02-16 08:59:00|10193.17|10193.17|10193.17|10193.17|10193.17|10193.17|10193.17|10193.17|0
1645002000000|2022-02-16 09:00:00|10194.62|10194.62|10194.62|10194.62|10194.62|10194.62|10194.62|10194.62|0
1645002020000|2022-02-16 09:00:20|10194.33|10194.33|10193.75|10193.75|10194.33|10194.33|10193.75|10193.75|0
1645002050000|2022-02-16 09:00:50|10195.16|10195.16|10195.16|10195.16|10195.16|10195.16|10195.16|10195.16|0
1645002070000|2022-02-16 09:01:10|10196.9|10196.9|10196.9|10196.9|10196.9|10196.9|10196.9|10196.9|0
1645002080000|2022-02-16 09:01:20|10196.43|10196.43|10196.43|10196.43|10196.43|10196.43|10196.43|10196.43|0
1645002100000|2022-02-16 09:01:40|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|10197.16|0
1645002110000|2022-02-16 09:01:50|10196.69|10196.69|10196.69|10196.69|10196.69|10196.69|10196.69|10196.69|0
1645002130000|2022-02-16 09:02:10|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|10197.42|0
1645002140000|2022-02-16 09:02:20|10197.89|10197.89|10197.89|10197.89|10197.89|10197.89|10197.89|10197.89|0
1645002160000|2022-02-16 09:02:40|10201.1|10201.1|10201.57|10201.57|10201.57|10201.57|10201.1|10201.1|0
1645002190000|2022-02-16 09:03:10|10200.63|10200.63|10202.24|10202.24|10202.24|10202.24|10200.63|10200.63|0
1645002210000|2022-02-16 09:03:30|10201.51|10201.51|10212.13|10212.13|10212.13|10212.13|10201.51|10201.51|0
1645002220000|2022-02-16 09:03:40|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|0
1645002230000|2022-02-16 09:03:50|10212.28|10212.28|10217.1|10217.1|10217.1|10217.1|10212.28|10212.28|0
1645002240000|2022-02-16 09:04:00|10215.5|10215.5|10216.22|10216.22|10216.22|10216.22|10215.5|10215.5|0
1645002270000|2022-02-16 09:04:30|10214.14|10214.14|10214.14|10214.14|10214.14|10214.14|10214.14|10214.14|0
1645002290000|2022-02-16 09:04:50|10213.42|10213.42|10212.32|10212.32|10213.42|10213.42|10212.32|10212.32|0
1645002300000|2022-02-16 09:05:00|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|0
1645002310000|2022-02-16 09:05:10|10213.06|10213.06|10213.06|10213.06|10213.06|10213.06|10213.06|10213.06|0
1645002330000|2022-02-16 09:05:30|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|10213.35|0
1645002370000|2022-02-16 09:06:10|10209.86|10209.86|10206.22|10206.22|10209.86|10209.86|10206.22|10206.22|0
1645002380000|2022-02-16 09:06:20|10204.77|10204.77|10203.16|10203.16|10204.77|10204.77|10203.16|10203.16|0
1645002440000|2022-02-16 09:07:20|10204.57|10204.57|10204.1|10204.1|10204.57|10204.57|10204.1|10204.1|0
1645002450000|2022-02-16 09:07:30|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|0
1645002470000|2022-02-16 09:07:50|10201.55|10201.55|10201.55|10201.55|10201.55|10201.55|10201.55|10201.55|0
1645002490000|2022-02-16 09:08:10|10200.09|10200.09|10200.09|10200.09|10200.09|10200.09|10200.09|10200.09|0
1645002500000|2022-02-16 09:08:20|10201.7|10201.7|10201.26|10201.26|10201.99|10201.99|10201.26|10201.26|0
1645002520000|2022-02-16 09:08:40|10201.73|10201.73|10201.73|10201.73|10201.73|10201.73|10201.73|10201.73|0
1645002540000|2022-02-16 09:09:00|10200.13|10200.13|10197.94|10197.94|10200.13|10200.13|10197.94|10197.94|0
1645002550000|2022-02-16 09:09:10|10196.84|10196.84|10194.96|10194.96|10196.84|10196.84|10194.49|10194.49|0
1645002570000|2022-02-16 09:09:30|10193.35|10193.35|10192.19|10192.19|10193.35|10193.35|10192.19|10192.19|0
1645002580000|2022-02-16 09:09:40|10191.1|10191.1|10189.64|10189.64|10191.1|10191.1|10189.64|10189.64|0
1645002640000|2022-02-16 09:10:40|10187.76|10187.76|10185.94|10185.94|10187.76|10187.76|10185.94|10185.94|0
1645002680000|2022-02-16 09:11:20|10186.52|10186.52|10188.13|10188.13|10188.13|10188.13|10186.52|10186.52|0
1645002790000|2022-02-16 09:13:10|10184.91|10184.91|10184.91|10184.91|10184.91|10184.91|10184.91|10184.91|0
1645002800000|2022-02-16 09:13:20|10187.1|10187.1|10187.1|10187.1|10187.1|10187.1|10187.1|10187.1|0
1645002810000|2022-02-16 09:13:30|10187.42|10187.42|10187.42|10187.42|10187.42|10187.42|10187.42|10187.42|0
1645002840000|2022-02-16 09:14:00|10188.83|10188.83|10191.09|10191.09|10191.09|10191.09|10188.54|10188.54|0
1645002850000|2022-02-16 09:14:10|10192.03|10192.03|10195.87|10195.87|10195.87|10195.87|10191.56|10191.56|0
1645002860000|2022-02-16 09:14:20|10197.04|10197.04|10198.64|10198.64|10198.64|10198.64|10197.04|10197.04|0
1645002920000|2022-02-16 09:15:20|10199.37|10199.37|10199.37|10199.37|10199.37|10199.37|10199.37|10199.37|0
1645002940000|2022-02-16 09:15:40|10198.5|10198.5|10198.5|10198.5|10198.5|10198.5|10198.5|10198.5|0
1645002950000|2022-02-16 09:15:50|10196.89|10196.89|10193.72|10193.72|10196.89|10196.89|10193.72|10193.72|0
1645003010000|2022-02-16 09:16:50|10194.81|10194.81|10194.81|10194.81|10194.81|10194.81|10194.81|10194.81|0
1645003050000|2022-02-16 09:17:30|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|0
1645003080000|2022-02-16 09:18:00|10188.38|10188.38|10188.38|10188.38|10188.38|10188.38|10188.38|10188.38|0
1645003100000|2022-02-16 09:18:20|10187.44|10187.44|10186.97|10186.97|10187.44|10187.44|10186.97|10186.97|0
1645003170000|2022-02-16 09:19:30|10185.36|10185.36|10183.17|10183.17|10185.36|10185.36|10183.17|10183.17|0
1645003200000|2022-02-16 09:20:00|10180.83|10180.83|10180.83|10180.83|10180.83|10180.83|10180.83|10180.83|0
1645003210000|2022-02-16 09:20:10|10178.64|10178.64|10178.64|10178.64|10178.64|10178.64|10178.64|10178.64|0
1645003270000|2022-02-16 09:21:10|10178.06|10178.06|10176.1|10176.1|10178.06|10178.06|10176.1|10176.1|0
1645003280000|2022-02-16 09:21:20|10175.37|10175.37|10175.37|10175.37|10175.37|10175.37|10175.37|10175.37|0
1645003310000|2022-02-16 09:21:50|10176.46|10176.46|10175.74|10175.74|10176.46|10176.46|10175.74|10175.74|0
1645003340000|2022-02-16 09:22:20|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|0
1645003410000|2022-02-16 09:23:30|10166.39|10166.39|10166.39|10166.39|10166.39|10166.39|10166.39|10166.39|0
1645003460000|2022-02-16 09:24:20|10164.94|10164.94|10163.78|10163.78|10164.94|10164.94|10163.78|10163.78|0
1645003510000|2022-02-16 09:25:10|10165.24|10165.24|10165.24|10165.24|10165.24|10165.24|10165.24|10165.24|0
1645003520000|2022-02-16 09:25:20|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|0
1645003540000|2022-02-16 09:25:40|10162.22|10162.22|10161.02|10161.02|10162.22|10162.22|10161.02|10161.02|0
1645003590000|2022-02-16 09:26:30|10160.29|10160.29|10160.29|10160.29|10160.29|10160.29|10160.29|10160.29|0
1645003610000|2022-02-16 09:26:50|10159.82|10159.82|10159.82|10159.82|10159.82|10159.82|10159.82|10159.82|0
1645003630000|2022-02-16 09:27:10|10159.35|10159.35|10160.11|10160.11|10160.11|10160.11|10159.35|10159.35|0
1645003660000|2022-02-16 09:27:40|10159.39|10159.39|10159.39|10159.39|10159.39|10159.39|10159.39|10159.39|0
1645003670000|2022-02-16 09:27:50|10159.68|10159.68|10159.68|10159.68|10159.68|10159.68|10159.68|10159.68|0
1645003680000|2022-02-16 09:28:00|10160.15|10160.15|10160.15|10160.15|10160.15|10160.15|10160.15|10160.15|0
1645003700000|2022-02-16 09:28:20|10161.09|10161.09|10161.09|10161.09|10161.09|10161.09|10161.09|10161.09|0
1645003710000|2022-02-16 09:28:30|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|0
1645003730000|2022-02-16 09:28:50|10159.68|10159.68|10159.21|10159.21|10159.68|10159.68|10159.21|10159.21|0
1645003740000|2022-02-16 09:29:00|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|0
1645003750000|2022-02-16 09:29:10|10162.42|10162.42|10162.42|10162.42|10162.42|10162.42|10162.42|10162.42|0
1645003810000|2022-02-16 09:30:10|10161.48|10161.48|10162.21|10162.21|10162.21|10162.21|10160.54|10160.54|0
1645003820000|2022-02-16 09:30:20|10161.61|10161.61|10161.61|10161.61|10161.61|10161.61|10161.61|10161.61|0
1645003840000|2022-02-16 09:30:40|10161.14|10161.14|10161.14|10161.14|10161.14|10161.14|10161.14|10161.14|0
1645003860000|2022-02-16 09:31:00|10160.56|10160.56|10161.5|10161.5|10161.5|10161.5|10160.56|10160.56|0
1645003870000|2022-02-16 09:31:10|10162.66|10162.66|10162.66|10162.66|10162.66|10162.66|10162.66|10162.66|0
1645003900000|2022-02-16 09:31:40|10163.26|10163.26|10163.26|10163.26|10163.26|10163.26|10163.26|10163.26|0
1645003960000|2022-02-16 09:32:40|10162.54|10162.54|10165.08|10165.08|10165.08|10165.08|10162.54|10162.54|0
1645003980000|2022-02-16 09:33:00|10166.49|10166.49|10166.49|10166.49|10166.49|10166.49|10166.49|10166.49|0
1645004040000|2022-02-16 09:34:00|10167.36|10167.36|10167.94|10167.94|10167.94|10167.94|10167.36|10167.36|0
1645004070000|2022-02-16 09:34:30|10167.47|10167.47|10168.52|10168.52|10168.52|10168.52|10167.47|10167.47|0
1645004110000|2022-02-16 09:35:10|10166.33|10166.33|10165.39|10165.39|10166.33|10166.33|10165.39|10165.39|0
1645004140000|2022-02-16 09:35:40|10164.11|10164.11|10164.43|10164.43|10164.43|10164.43|10164.11|10164.11|0
1645004400000|2022-02-16 09:40:00|10165.01|10165.01|10165.01|10165.01|10165.01|10165.01|10165.01|10165.01|0
1645004580000|2022-02-16 09:43:00|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|10163.92|0
1645004670000|2022-02-16 09:44:30|10164.79|10164.79|10164.79|10164.79|10164.79|10164.79|10164.79|10164.79|0
1645004680000|2022-02-16 09:44:40|10164.15|10164.15|10164.15|10164.15|10164.15|10164.15|10164.15|10164.15|0
1645004860000|2022-02-16 09:47:40|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|0
1645004870000|2022-02-16 09:47:50|10162.95|10162.95|10162.95|10162.95|10162.95|10162.95|10162.95|10162.95|0
1645004940000|2022-02-16 09:49:00|10162.66|10162.66|10161.5|10161.5|10162.66|10162.66|10161.5|10161.5|0
1645004990000|2022-02-16 09:49:50|10160.77|10160.77|10160.77|10160.77|10160.77|10160.77|10160.77|10160.77|0
1645005020000|2022-02-16 09:50:20|10161.41|10161.41|10161.41|10161.41|10161.41|10161.41|10161.41|10161.41|0
1645005040000|2022-02-16 09:50:40|10160|10160|10162.93|10162.93|10162.93|10162.93|10159.71|10159.71|0
1645005050000|2022-02-16 09:50:50|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|0
1645005060000|2022-02-16 09:51:00|10162.17|10162.17|10162.17|10162.17|10162.17|10162.17|10162.17|10162.17|0
1645005070000|2022-02-16 09:51:10|10162.49|10162.49|10162.49|10162.49|10162.49|10162.49|10162.49|10162.49|0
1645005080000|2022-02-16 09:51:20|10163.65|10163.65|10163.65|10163.65|10163.65|10163.65|10163.65|10163.65|0
1645005140000|2022-02-16 09:52:20|10165.83|10165.83|10164.67|10164.67|10165.83|10165.83|10164.67|10164.67|0
1645005210000|2022-02-16 09:53:30|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|0
1645005280000|2022-02-16 09:54:40|10165.9|10165.9|10168.09|10168.09|10168.09|10168.09|10165.9|10165.9|0
1645005300000|2022-02-16 09:55:00|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|10168.67|0
1645005340000|2022-02-16 09:55:40|10170.28|10170.28|10171.11|10171.11|10171.11|10171.11|10169.7|10169.7|0
1645005350000|2022-02-16 09:55:50|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|0
1645005360000|2022-02-16 09:56:00|10173.45|10173.45|10173.45|10173.45|10173.45|10173.45|10173.45|10173.45|0
1645005370000|2022-02-16 09:56:10|10174.17|10174.17|10174.17|10174.17|10174.17|10174.17|10174.17|10174.17|0
1645005420000|2022-02-16 09:57:00|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|0
1645005500000|2022-02-16 09:58:20|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|10173.88|0
1645005510000|2022-02-16 09:58:30|10174.46|10174.46|10178.15|10178.15|10178.15|10178.15|10174.46|10174.46|0
1645005540000|2022-02-16 09:59:00|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|10177.42|0
1645005580000|2022-02-16 09:59:40|10176.32|10176.32|10176.32|10176.32|10176.32|10176.32|10176.32|10176.32|0
1645005590000|2022-02-16 09:59:50|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|10175.23|0
1645005600000|2022-02-16 10:00:00|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|10174.63|0
1645005640000|2022-02-16 10:00:40|10172.89|10172.89|10172.89|10172.89|10172.89|10172.89|10172.89|10172.89|0
1645005670000|2022-02-16 10:01:10|10170.7|10170.7|10167.01|10167.01|10170.7|10170.7|10167.01|10167.01|0
1645005680000|2022-02-16 10:01:20|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|0
1645005740000|2022-02-16 10:02:20|10167.96|10167.96|10167.96|10167.96|10167.96|10167.96|10167.96|10167.96|0
1645005750000|2022-02-16 10:02:30|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|10167.64|0
1645005760000|2022-02-16 10:02:40|10166.03|10166.03|10166.03|10166.03|10166.03|10166.03|10166.03|10166.03|0
1645005790000|2022-02-16 10:03:10|10165.74|10165.74|10165.74|10165.74|10165.74|10165.74|10165.74|10165.74|0
1645005800000|2022-02-16 10:03:20|10165.27|10165.27|10164.69|10164.69|10165.27|10165.27|10164.4|10164.4|0
1645005820000|2022-02-16 10:03:40|10164.4|10164.4|10164.4|10164.4|10164.4|10164.4|10164.4|10164.4|0
1645005840000|2022-02-16 10:04:00|10163.93|10163.93|10163.93|10163.93|10163.93|10163.93|10163.93|10163.93|0
1645005870000|2022-02-16 10:04:30|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|10162.64|0
1645005910000|2022-02-16 10:05:10|10163.74|10163.74|10163.74|10163.74|10163.74|10163.74|10163.74|10163.74|0
1645005930000|2022-02-16 10:05:30|10164.47|10164.47|10164.47|10164.47|10164.47|10164.47|10164.47|10164.47|0
1645005940000|2022-02-16 10:05:40|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|0
1645005950000|2022-02-16 10:05:50|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|10166.66|0
1645006120000|2022-02-16 10:08:40|10167.38|10167.38|10167.38|10167.38|10167.38|10167.38|10167.38|10167.38|0
1645006140000|2022-02-16 10:09:00|10166.22|10166.22|10167.67|10167.67|10167.67|10167.67|10166.22|10166.22|0
1645006160000|2022-02-16 10:09:20|10167.2|10167.2|10165.6|10165.6|10167.2|10167.2|10165.6|10165.6|0
1645006200000|2022-02-16 10:10:00|10166.18|10166.18|10167.59|10167.59|10167.59|10167.59|10166.18|10166.18|0
1645006230000|2022-02-16 10:10:30|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|10169.19|0
1645006240000|2022-02-16 10:10:40|10168.1|10168.1|10170.29|10170.29|10170.29|10170.29|10168.1|10168.1|0
1645006250000|2022-02-16 10:10:50|10170.76|10170.76|10170.76|10170.76|10170.76|10170.76|10170.76|10170.76|0
1645006260000|2022-02-16 10:11:00|10171.7|10171.7|10169.62|10169.62|10171.7|10171.7|10169.62|10169.62|0
1645006280000|2022-02-16 10:11:20|10171.8|10171.8|10171.8|10171.8|10171.8|10171.8|10171.8|10171.8|0
1645006360000|2022-02-16 10:12:40|10173.99|10173.99|10173.05|10173.05|10173.99|10173.99|10173.05|10173.05|0
1645006390000|2022-02-16 10:13:10|10174.46|10174.46|10174.46|10174.46|10174.46|10174.46|10174.46|10174.46|0
1645006500000|2022-02-16 10:15:00|10175.62|10175.62|10175.62|10175.62|10175.62|10175.62|10175.62|10175.62|0
1645006520000|2022-02-16 10:15:20|10176.72|10176.72|10177.81|10177.81|10177.81|10177.81|10176.72|10176.72|0
1645006540000|2022-02-16 10:15:40|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|10177.52|0
1645006550000|2022-02-16 10:15:50|10176.07|10176.07|10176.07|10176.07|10176.71|10176.71|10176.07|10176.07|0
1645006570000|2022-02-16 10:16:10|10175.6|10175.6|10175.6|10175.6|10175.6|10175.6|10175.13|10175.13|0
1645006580000|2022-02-16 10:16:20|10172.38|10172.38|10172.38|10172.38|10172.38|10172.38|10172.38|10172.38|0
1645006590000|2022-02-16 10:16:30|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|10173.32|0
1645006640000|2022-02-16 10:17:20|10173.03|10173.03|10172.74|10172.74|10173.03|10173.03|10172.74|10172.74|0
1645006670000|2022-02-16 10:17:50|10172.01|10172.01|10172.01|10172.01|10172.01|10172.01|10172.01|10172.01|0
1645006700000|2022-02-16 10:18:20|10172.3|10172.3|10172.3|10172.3|10172.3|10172.3|10172.3|10172.3|0
1645006710000|2022-02-16 10:18:30|10171.36|10171.36|10171.36|10171.36|10171.36|10171.36|10171.36|10171.36|0
1645006720000|2022-02-16 10:18:40|10171.83|10171.83|10171.83|10171.83|10171.83|10171.83|10171.83|10171.83|0
1645006730000|2022-02-16 10:18:50|10170.22|10170.22|10170.22|10170.22|10170.22|10170.22|10170.22|10170.22|0
1645006800000|2022-02-16 10:20:00|10169.1|10169.1|10164.81|10164.81|10169.1|10169.1|10164.81|10164.81|0
1645006820000|2022-02-16 10:20:20|10167|10167|10167|10167|10167|10167|10167|10167|0
1645006840000|2022-02-16 10:20:40|10166.71|10166.71|10166.71|10166.71|10166.71|10166.71|10166.71|10166.71|0
1645006860000|2022-02-16 10:21:00|10165.3|10165.3|10164.57|10164.57|10165.3|10165.3|10164.57|10164.57|0
1645006910000|2022-02-16 10:21:50|10165.04|10165.04|10170.18|10170.18|10170.18|10170.18|10165.04|10165.04|0
1645006940000|2022-02-16 10:22:20|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|0
1645006970000|2022-02-16 10:22:50|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|10169.3|0
1645006980000|2022-02-16 10:23:00|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|10168.36|0
1645007000000|2022-02-16 10:23:20|10166.91|10166.91|10166.91|10166.91|10166.91|10166.91|10166.91|10166.91|0
1645007030000|2022-02-16 10:23:50|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|10166.04|0
1645007050000|2022-02-16 10:24:10|10165.46|10165.46|10163.38|10163.38|10165.46|10165.46|10163.38|10163.38|0
1645007080000|2022-02-16 10:24:40|10161.58|10161.58|10161.58|10161.58|10161.58|10161.58|10161.58|10161.58|0
1645007100000|2022-02-16 10:25:00|10159.39|10159.39|10159.68|10159.68|10159.68|10159.68|10159.39|10159.39|0
1645007110000|2022-02-16 10:25:10|10160.84|10160.84|10160.84|10160.84|10160.84|10160.84|10160.84|10160.84|0
1645007130000|2022-02-16 10:25:30|10161.44|10161.44|10165.06|10165.06|10165.06|10165.06|10161.44|10161.44|0
1645007160000|2022-02-16 10:26:00|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|0
1645007180000|2022-02-16 10:26:20|10163.23|10163.23|10161.82|10161.82|10163.23|10163.23|10161.82|10161.82|0
1645007260000|2022-02-16 10:27:40|10163.02|10163.02|10163.6|10163.6|10163.6|10163.6|10163.02|10163.02|0
1645007330000|2022-02-16 10:28:50|10162.87|10162.87|10162.87|10162.87|10162.87|10162.87|10162.87|10162.87|0
1645007340000|2022-02-16 10:29:00|10162|10162|10162|10162|10162|10162|10162|10162|0
1645007380000|2022-02-16 10:29:40|10163.61|10163.61|10164.71|10164.71|10164.71|10164.71|10163.61|10163.61|0
1645007390000|2022-02-16 10:29:50|10163.98|10163.98|10162.37|10162.37|10163.98|10163.98|10162.37|10162.37|0
1645007430000|2022-02-16 10:30:30|10158.88|10158.88|10158.88|10158.88|10158.88|10158.88|10158.88|10158.88|0
1645007440000|2022-02-16 10:30:40|10158.41|10158.41|10158.41|10158.41|10158.41|10158.41|10158.41|10158.41|0
1645007500000|2022-02-16 10:31:40|10159.28|10159.28|10159.28|10159.28|10159.28|10159.28|10159.28|10159.28|0
1645007510000|2022-02-16 10:31:50|10158.16|10158.16|10158.16|10158.16|10158.16|10158.16|10158.16|10158.16|0
1645007570000|2022-02-16 10:32:50|10158.89|10158.89|10157.76|10157.76|10158.89|10158.89|10157.76|10157.76|0
1645007590000|2022-02-16 10:33:10|10158.89|10158.89|10158.89|10158.89|10158.89|10158.89|10158.89|10158.89|0
1645007610000|2022-02-16 10:33:30|10159.61|10159.61|10159.61|10159.61|10159.61|10159.61|10159.61|10159.61|0
1645007620000|2022-02-16 10:33:40|10160.21|10160.21|10160.21|10160.21|10160.21|10160.21|10160.21|10160.21|0
1645007670000|2022-02-16 10:34:30|10160.68|10160.68|10162.29|10162.29|10162.29|10162.29|10160.68|10160.68|0
1645007680000|2022-02-16 10:34:40|10162.76|10162.76|10162.76|10162.76|10162.76|10162.76|10162.76|10162.76|0
1645007830000|2022-02-16 10:37:10|10161.15|10161.15|10161.15|10161.15|10161.15|10161.15|10161.15|10161.15|0
1645007840000|2022-02-16 10:37:20|10158.54|10158.54|10158.54|10158.54|10158.54|10158.54|10158.54|10158.54|0
1645007900000|2022-02-16 10:38:20|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|0
1645007910000|2022-02-16 10:38:30|10157.13|10157.13|10157.13|10157.13|10157.13|10157.13|10157.13|10157.13|0
1645007940000|2022-02-16 10:39:00|10156.84|10156.84|10156.84|10156.84|10156.84|10156.84|10156.84|10156.84|0
1645008000000|2022-02-16 10:40:00|10157.78|10157.78|10161.71|10161.71|10161.71|10161.71|10157.78|10157.78|0
1645008060000|2022-02-16 10:41:00|10162.44|10162.44|10162.44|10162.44|10162.44|10162.44|10162.44|10162.44|0
1645008070000|2022-02-16 10:41:10|10163.54|10163.54|10164.63|10164.63|10164.63|10164.63|10163.54|10163.54|0
1645008170000|2022-02-16 10:42:50|10165.23|10165.23|10165.23|10165.23|10165.23|10165.23|10165.23|10165.23|0
1645008180000|2022-02-16 10:43:00|10166.33|10166.33|10166.33|10166.33|10166.33|10166.33|10166.33|10166.33|0
1645008240000|2022-02-16 10:44:00|10166.91|10166.91|10167.2|10167.2|10167.2|10167.2|10166.91|10166.91|0
1645008270000|2022-02-16 10:44:30|10168.81|10168.81|10168.81|10168.81|10168.81|10168.81|10168.81|10168.81|0
1645008300000|2022-02-16 10:45:00|10169.68|10169.68|10170.62|10170.62|10170.62|10170.62|10169.68|10169.68|0
1645008360000|2022-02-16 10:46:00|10171.34|10171.34|10171.34|10171.34|10171.34|10171.34|10171.34|10171.34|0
1645008440000|2022-02-16 10:47:20|10172.07|10172.07|10171.49|10171.49|10172.07|10172.07|10171.49|10171.49|0
1645008460000|2022-02-16 10:47:40|10171.81|10171.81|10171.81|10171.81|10171.81|10171.81|10171.81|10171.81|0
1645008480000|2022-02-16 10:48:00|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|0
1645008500000|2022-02-16 10:48:20|10172.21|10172.21|10172.21|10172.21|10172.21|10172.21|10172.21|10172.21|0
1645008550000|2022-02-16 10:49:10|10173.62|10173.62|10176.79|10176.79|10176.79|10176.79|10173.62|10173.62|0
1645008600000|2022-02-16 10:50:00|10176.5|10176.5|10176.5|10176.5|10176.5|10176.5|10176.5|10176.5|0
1645008620000|2022-02-16 10:50:20|10176.03|10176.03|10176.03|10176.03|10176.03|10176.03|10176.03|10176.03|0
1645008710000|2022-02-16 10:51:50|10174.94|10174.94|10174.94|10174.94|10174.94|10174.94|10174.94|10174.94|0
1645008760000|2022-02-16 10:52:40|10173.84|10173.84|10172.75|10172.75|10173.84|10173.84|10172.75|10172.75|0
1645008780000|2022-02-16 10:53:00|10173.33|10173.33|10173.33|10173.33|10173.33|10173.33|10173.33|10173.33|0
1645008790000|2022-02-16 10:53:10|10172.75|10172.75|10172.75|10172.75|10172.75|10172.75|10172.75|10172.75|0
1645008820000|2022-02-16 10:53:40|10171.79|10171.79|10171.79|10171.79|10171.79|10171.79|10171.79|10171.79|0
1645008840000|2022-02-16 10:54:00|10170.85|10170.85|10170.85|10170.85|10170.85|10170.85|10170.85|10170.85|0
1645008880000|2022-02-16 10:54:40|10169.24|10169.24|10169.24|10169.24|10169.24|10169.24|10169.24|10169.24|0
1645008910000|2022-02-16 10:55:10|10170.85|10170.85|10170.85|10170.85|10170.85|10170.85|10170.85|10170.85|0
1645008920000|2022-02-16 10:55:20|10172.59|10172.59|10172.59|10172.59|10172.59|10172.59|10172.59|10172.59|0
1645008950000|2022-02-16 10:55:50|10173.68|10173.68|10173.68|10173.68|10173.68|10173.68|10173.68|10173.68|0
1645008980000|2022-02-16 10:56:20|10174.78|10174.78|10174.78|10174.78|10174.78|10174.78|10174.78|10174.78|0
1645009000000|2022-02-16 10:56:40|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|10174.31|0
1645009070000|2022-02-16 10:57:50|10175.25|10175.25|10181.11|10181.11|10181.11|10181.11|10175.25|10175.25|0
1645009080000|2022-02-16 10:58:00|10182.2|10182.2|10184.39|10184.39|10184.39|10184.39|10182.2|10182.2|0
1645009090000|2022-02-16 10:58:10|10189.22|10189.22|10189.22|10189.22|10189.22|10189.22|10189.22|10189.22|0
1645009130000|2022-02-16 10:58:50|10189.8|10189.8|10189.8|10189.8|10189.8|10189.8|10189.8|10189.8|0
1645009210000|2022-02-16 11:00:10|10190.09|10190.09|10190.81|10190.81|10190.81|10190.81|10190.09|10190.09|0
1645009230000|2022-02-16 11:00:30|10192.42|10192.42|10195.35|10195.35|10195.35|10195.35|10192.42|10192.42|0
1645009240000|2022-02-16 11:00:40|10193.61|10193.61|10194.21|10194.21|10194.21|10194.21|10193.61|10193.61|0
1645009250000|2022-02-16 11:00:50|10195.67|10195.67|10198.37|10198.37|10198.37|10198.37|10195.67|10195.67|0
1645009270000|2022-02-16 11:01:10|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|10198.97|0
1645009380000|2022-02-16 11:03:00|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|10199.29|0
1645009410000|2022-02-16 11:03:30|10198.71|10198.71|10198.42|10198.42|10198.71|10198.71|10198.42|10198.42|0
1645009420000|2022-02-16 11:03:40|10198.13|10198.13|10198.13|10198.13|10198.13|10198.13|10198.13|10198.13|0
1645009440000|2022-02-16 11:04:00|10197.19|10197.19|10196.09|10196.09|10197.19|10197.19|10196.09|10196.09|0
1645009510000|2022-02-16 11:05:10|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|0
1645009660000|2022-02-16 11:07:40|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|10191.27|0
1645009740000|2022-02-16 11:09:00|10192.14|10192.14|10191.85|10191.85|10192.14|10192.14|10191.85|10191.85|0
1645009770000|2022-02-16 11:09:30|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|0
1645009800000|2022-02-16 11:10:00|10194.47|10194.47|10193.55|10193.55|10194.47|10194.47|10193.55|10193.55|0
1645009840000|2022-02-16 11:10:40|10192.95|10192.95|10192.95|10192.95|10192.95|10192.95|10192.95|10192.95|0
1645009850000|2022-02-16 11:10:50|10191.34|10191.34|10191.34|10191.34|10191.34|10191.34|10191.34|10191.34|0
1645009860000|2022-02-16 11:11:00|10190.61|10190.61|10190.61|10190.61|10190.61|10190.61|10190.61|10190.61|0
1645009880000|2022-02-16 11:11:20|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|0
1645009900000|2022-02-16 11:11:40|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|0
1645009980000|2022-02-16 11:13:00|10187.39|10187.39|10188.49|10188.49|10188.49|10188.49|10187.39|10187.39|0
1645010010000|2022-02-16 11:13:30|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|10187.39|0
1645010040000|2022-02-16 11:14:00|10186.23|10186.23|10186.23|10186.23|10186.23|10186.23|10186.23|10186.23|0
1645010050000|2022-02-16 11:14:10|10184.82|10184.82|10184.82|10184.82|10184.82|10184.82|10184.82|10184.82|0
1645010090000|2022-02-16 11:14:50|10183.22|10183.22|10182.49|10182.49|10183.22|10183.22|10182.49|10182.49|0
1645010150000|2022-02-16 11:15:50|10181.76|10181.76|10182.49|10182.49|10182.49|10182.49|10181.76|10181.76|0
1645010210000|2022-02-16 11:16:50|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|10181.55|0
1645010220000|2022-02-16 11:17:00|10181.23|10181.23|10181.23|10181.23|10181.23|10181.23|10181.23|10181.23|0
1645010280000|2022-02-16 11:18:00|10182.43|10182.43|10182.43|10182.43|10182.43|10182.43|10182.43|10182.43|0
1645010310000|2022-02-16 11:18:30|10181.85|10181.85|10181.85|10181.85|10181.85|10181.85|10181.85|10181.85|0
1645010350000|2022-02-16 11:19:10|10183.25|10183.25|10183.25|10183.25|10183.25|10183.25|10183.25|10183.25|0
1645010370000|2022-02-16 11:19:30|10180.04|10180.04|10178.43|10178.43|10180.04|10180.04|10176.82|10176.82|0
1645010380000|2022-02-16 11:19:40|10180.62|10180.62|10180.62|10180.62|10180.62|10180.62|10180.62|10180.62|0
1645010400000|2022-02-16 11:20:00|10181.2|10181.2|10181.2|10181.2|10181.2|10181.2|10181.2|10181.2|0
1645010410000|2022-02-16 11:20:10|10181.78|10181.78|10181.78|10181.78|10181.78|10181.78|10181.78|10181.78|0
1645010450000|2022-02-16 11:20:50|10181.2|10181.2|10181.2|10181.2|10181.2|10181.2|10181.2|10181.2|0
1645010670000|2022-02-16 11:24:30|10179.75|10179.75|10179.75|10179.75|10179.75|10179.75|10179.75|10179.75|0
1645010730000|2022-02-16 11:25:30|10178.14|10178.14|10178.14|10178.14|10178.14|10178.14|10178.14|10178.14|0
1645010750000|2022-02-16 11:25:50|10177.56|10177.56|10176.62|10176.62|10177.56|10177.56|10176.62|10176.62|0
1645010760000|2022-02-16 11:26:00|10175.01|10175.01|10172.82|10172.82|10175.01|10175.01|10172.82|10172.82|0
1645010770000|2022-02-16 11:26:10|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|10175.01|0
1645010780000|2022-02-16 11:26:20|10174.28|10174.28|10174.28|10174.28|10174.28|10174.28|10174.28|10174.28|0
1645010790000|2022-02-16 11:26:30|10172.2|10172.2|10170.6|10170.6|10172.2|10172.2|10170.6|10170.6|0
1645010800000|2022-02-16 11:26:40|10169.5|10169.5|10169.5|10169.5|10169.5|10169.5|10169.5|10169.5|0
1645011010000|2022-02-16 11:30:10|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|0
1645011040000|2022-02-16 11:30:40|10166.57|10166.57|10166.57|10166.57|10166.57|10166.57|10166.57|10166.57|0
1645011050000|2022-02-16 11:30:50|10168.18|10168.18|10164.97|10164.97|10168.18|10168.18|10164.97|10164.97|0
1645011060000|2022-02-16 11:31:00|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|10163.36|0
1645011110000|2022-02-16 11:31:50|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|0
1645011120000|2022-02-16 11:32:00|10161.02|10161.02|10161.02|10161.02|10161.02|10161.02|10161.02|10161.02|0
1645011180000|2022-02-16 11:33:00|10160.7|10160.7|10160.7|10160.7|10160.7|10160.7|10160.7|10160.7|0
1645011200000|2022-02-16 11:33:20|10159.57|10159.57|10159.57|10159.57|10159.57|10159.57|10159.57|10159.57|0
1645011290000|2022-02-16 11:34:50|10159.1|10159.1|10158.38|10158.38|10159.1|10159.1|10158.38|10158.38|0
1645011340000|2022-02-16 11:35:40|10156.77|10156.77|10157.51|10157.51|10157.51|10157.51|10155.9|10155.9|0
1645011350000|2022-02-16 11:35:50|10157.98|10157.98|10157.98|10157.98|10157.98|10157.98|10157.98|10157.98|0
1645011370000|2022-02-16 11:36:10|10156.85|10156.85|10156.85|10156.85|10156.85|10156.85|10156.85|10156.85|0
1645011440000|2022-02-16 11:37:20|10156.38|10156.38|10156.38|10156.38|10156.38|10156.38|10156.38|10156.38|0
1645011510000|2022-02-16 11:38:30|10155.06|10155.06|10155.35|10155.35|10155.35|10155.35|10155.06|10155.06|0
1645011630000|2022-02-16 11:40:30|10156.96|10156.96|10156.96|10156.96|10156.96|10156.96|10156.96|10156.96|0
1645011700000|2022-02-16 11:41:40|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|0
1645011710000|2022-02-16 11:41:50|10158.63|10158.63|10158.63|10158.63|10158.63|10158.63|10158.63|10158.63|0
1645011720000|2022-02-16 11:42:00|10158.92|10158.92|10158.92|10158.92|10158.92|10158.92|10158.92|10158.92|0
1645011800000|2022-02-16 11:43:20|10159.5|10159.5|10159.21|10159.21|10159.5|10159.5|10159.21|10159.21|0
1645011820000|2022-02-16 11:43:40|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|0
1645011830000|2022-02-16 11:43:50|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|10161.75|0
1645011860000|2022-02-16 11:44:20|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|10160.82|0
1645011900000|2022-02-16 11:45:00|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|10157.6|0
1645011920000|2022-02-16 11:45:20|10158.69|10158.69|10158.69|10158.69|10158.69|10158.69|10158.69|10158.69|0
1645011950000|2022-02-16 11:45:50|10160.3|10160.3|10158.69|10158.69|10160.3|10160.3|10158.69|10158.69|0
1645011980000|2022-02-16 11:46:20|10157.97|10157.97|10157.97|10157.97|10157.97|10157.97|10157.97|10157.97|0
1645012030000|2022-02-16 11:47:10|10157.5|10157.5|10157.5|10157.5|10157.5|10157.5|10157.5|10157.5|0
1645012040000|2022-02-16 11:47:20|10156.92|10156.92|10156.92|10156.92|10156.92|10156.92|10156.92|10156.92|0
1645012050000|2022-02-16 11:47:30|10157.79|10157.79|10157.79|10157.79|10157.79|10157.79|10157.79|10157.79|0
1645012090000|2022-02-16 11:48:10|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|10158.91|0
1645012100000|2022-02-16 11:48:20|10161.46|10161.46|10160.99|10160.99|10161.46|10161.46|10160.99|10160.99|0
1645012110000|2022-02-16 11:48:30|10162.6|10162.6|10162.6|10162.6|10162.6|10162.6|10162.6|10162.6|0
1645012130000|2022-02-16 11:48:50|10167.42|10167.42|10170.64|10170.64|10170.64|10170.64|10167.42|10167.42|0
1645012250000|2022-02-16 11:50:50|10169.51|10169.51|10169.51|10169.51|10169.51|10169.51|10169.51|10169.51|0
1645012290000|2022-02-16 11:51:30|10168.38|10168.38|10166.3|10166.3|10168.38|10168.38|10166.3|10166.3|0
1645012300000|2022-02-16 11:51:40|10166.01|10166.01|10166.01|10166.01|10166.01|10166.01|10166.01|10166.01|0
1645012350000|2022-02-16 11:52:30|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|10165.05|0
1645012360000|2022-02-16 11:52:40|10163.95|10163.95|10163.95|10163.95|10163.95|10163.95|10163.95|10163.95|0
1645012390000|2022-02-16 11:53:10|10162.86|10162.86|10162.86|10162.86|10162.86|10162.86|10162.86|10162.86|0
1645012400000|2022-02-16 11:53:20|10162.13|10162.13|10162.13|10162.13|10162.13|10162.13|10162.13|10162.13|0
1645012410000|2022-02-16 11:53:30|10161.03|10161.03|10160.3|10160.3|10161.03|10161.03|10160.3|10160.3|0
1645012420000|2022-02-16 11:53:40|10161.24|10161.24|10161.24|10161.24|10161.24|10161.24|10161.24|10161.24|0
1645012440000|2022-02-16 11:54:00|10160.3|10160.3|10160.3|10160.3|10160.3|10160.3|10160.3|10160.3|0
1645012450000|2022-02-16 11:54:10|10158.7|10158.7|10157.09|10157.09|10158.7|10158.7|10157.09|10157.09|0
1645012460000|2022-02-16 11:54:20|10155.48|10155.48|10155.48|10155.48|10155.48|10155.48|10155.48|10155.48|0
1645012470000|2022-02-16 11:54:30|10156.58|10156.58|10155.48|10155.48|10156.58|10156.58|10155.48|10155.48|0
1645012500000|2022-02-16 11:55:00|10154.07|10154.07|10154.07|10154.07|10154.07|10154.07|10154.07|10154.07|0
1645012540000|2022-02-16 11:55:40|10152.19|10152.19|10154.07|10154.07|10154.07|10154.07|10152.19|10152.19|0
1645012550000|2022-02-16 11:55:50|10153.34|10153.34|10153.34|10153.34|10153.34|10153.34|10153.34|10153.34|0
1645012580000|2022-02-16 11:56:20|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|0
1645012640000|2022-02-16 11:57:20|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|0
1645012650000|2022-02-16 11:57:30|10152.15|10152.15|10152.6|10152.6|10152.6|10152.6|10152.15|10152.15|0
1645012690000|2022-02-16 11:58:10|10151.7|10151.7|10151.7|10151.7|10151.7|10151.7|10151.7|10151.7|0
1645012730000|2022-02-16 11:58:50|10150.61|10150.61|10150.61|10150.61|10150.61|10150.61|10150.61|10150.61|0
1645012750000|2022-02-16 11:59:10|10149.51|10149.51|10150.86|10150.86|10150.86|10150.86|10149.51|10149.51|0
1645012760000|2022-02-16 11:59:20|10149.77|10149.77|10149.77|10149.77|10149.77|10149.77|10149.77|10149.77|0
1645012770000|2022-02-16 11:59:30|10148.31|10148.31|10148.31|10148.31|10148.31|10148.31|10148.31|10148.31|0
1645012800000|2022-02-16 12:00:00|10148.89|10148.89|10148.89|10148.89|10148.89|10148.89|10148.89|10148.89|0
1645012820000|2022-02-16 12:00:20|10145.61|10145.61|10145.93|10145.93|10145.93|10145.93|10145.61|10145.61|0
1645012830000|2022-02-16 12:00:30|10142.17|10142.17|10140.84|10140.84|10142.64|10142.64|10140.84|10140.84|0
1645012860000|2022-02-16 12:01:00|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|0
1645012870000|2022-02-16 12:01:10|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|0
1645012920000|2022-02-16 12:02:00|10140.71|10140.71|10142.16|10142.16|10142.16|10142.16|10140.71|10140.71|0
1645013020000|2022-02-16 12:03:40|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|0
1645013070000|2022-02-16 12:04:30|10138.35|10138.35|10138.35|10138.35|10138.35|10138.35|10138.35|10138.35|0
1645013090000|2022-02-16 12:04:50|10139.29|10139.29|10139.29|10139.29|10139.29|10139.29|10139.29|10139.29|0
1645013140000|2022-02-16 12:05:40|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|0
1645013150000|2022-02-16 12:05:50|10137.46|10137.46|10137.46|10137.46|10137.46|10137.46|10137.46|10137.46|0
1645013160000|2022-02-16 12:06:00|10136.37|10136.37|10136.37|10136.37|10136.37|10136.37|10136.37|10136.37|0
1645013200000|2022-02-16 12:06:40|10135.27|10135.27|10135.27|10135.27|10135.27|10135.27|10135.27|10135.27|0
1645013210000|2022-02-16 12:06:50|10134.8|10134.8|10134.8|10134.8|10134.8|10134.8|10134.8|10134.8|0
1645013250000|2022-02-16 12:07:30|10134.48|10134.48|10134.48|10134.48|10134.48|10134.48|10134.48|10134.48|0
1645013270000|2022-02-16 12:07:50|10133.39|10133.39|10133.39|10133.39|10133.39|10133.39|10133.39|10133.39|0
1645013340000|2022-02-16 12:09:00|10132.52|10132.52|10132.52|10132.52|10132.52|10132.52|10132.52|10132.52|0
1645013370000|2022-02-16 12:09:30|10131.42|10131.42|10131.42|10131.42|10131.42|10131.42|10131.42|10131.42|0
1645013390000|2022-02-16 12:09:50|10127.27|10127.27|10127.27|10127.27|10127.27|10127.27|10127.27|10127.27|0
1645013470000|2022-02-16 12:11:10|10128.39|10128.39|10128.39|10128.39|10128.39|10128.39|10128.39|10128.39|0
1645013510000|2022-02-16 12:11:50|10129.49|10129.49|10128.97|10128.97|10130.58|10130.58|10128.97|10128.97|0
1645013530000|2022-02-16 12:12:10|10129.7|10129.7|10128.97|10128.97|10129.7|10129.7|10128.97|10128.97|0
1645013570000|2022-02-16 12:12:50|10127.1|10127.1|10127.1|10127.1|10127.1|10127.1|10127.1|10127.1|0
1645013580000|2022-02-16 12:13:00|10125.49|10125.49|10128.7|10128.7|10128.7|10128.7|10125.49|10125.49|0
1645013620000|2022-02-16 12:13:40|10129.28|10129.28|10129.57|10129.57|10129.57|10129.57|10129.28|10129.28|0
1645013630000|2022-02-16 12:13:50|10129.16|10129.16|10129.16|10129.16|10129.16|10129.16|10129.16|10129.16|0
1645013640000|2022-02-16 12:14:00|10132.38|10132.38|10132.38|10132.38|10132.38|10132.38|10132.38|10132.38|0
1645013650000|2022-02-16 12:14:10|10131.91|10131.91|10131.91|10131.91|10131.91|10131.91|10131.91|10131.91|0
1645013770000|2022-02-16 12:16:10|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|0
1645013800000|2022-02-16 12:16:40|10129.99|10129.99|10129.99|10129.99|10129.99|10129.99|10129.99|10129.99|0
1645013810000|2022-02-16 12:16:50|10128.89|10128.89|10128.89|10128.89|10128.89|10128.89|10128.89|10128.89|0
1645013830000|2022-02-16 12:17:10|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|0
1645013900000|2022-02-16 12:18:20|10128.75|10128.75|10128.75|10128.75|10128.75|10128.75|10128.75|10128.75|0
1645013950000|2022-02-16 12:19:10|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|0
1645013960000|2022-02-16 12:19:20|10131.88|10131.88|10133.29|10133.29|10133.29|10133.29|10131.88|10131.88|0
1645014000000|2022-02-16 12:20:00|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|10133.87|0
1645014010000|2022-02-16 12:20:10|10134.16|10134.16|10134.16|10134.16|10134.16|10134.16|10134.16|10134.16|0
1645014060000|2022-02-16 12:21:00|10137.37|10137.37|10138.1|10138.1|10138.1|10138.1|10137.37|10137.37|0
1645014080000|2022-02-16 12:21:20|10139.2|10139.2|10140.29|10140.29|10140.29|10140.29|10139.2|10139.2|0
1645014100000|2022-02-16 12:21:40|10143.51|10143.51|10143.51|10143.51|10143.51|10143.51|10143.51|10143.51|0
1645014110000|2022-02-16 12:21:50|10144.71|10144.71|10144.71|10144.71|10144.71|10144.71|10144.71|10144.71|0
1645014140000|2022-02-16 12:22:20|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|0
1645014240000|2022-02-16 12:24:00|10140.62|10140.62|10140.62|10140.62|10140.62|10140.62|10140.62|10140.62|0
1645014250000|2022-02-16 12:24:10|10139.01|10139.01|10139.01|10139.01|10139.01|10139.01|10139.01|10139.01|0
1645014310000|2022-02-16 12:25:10|10138.28|10138.28|10139.74|10139.74|10139.74|10139.74|10138.28|10138.28|0
1645014340000|2022-02-16 12:25:40|10141.35|10141.35|10142.96|10142.96|10142.96|10142.96|10141.35|10141.35|0
1645014350000|2022-02-16 12:25:50|10143.92|10143.92|10143.6|10143.6|10143.92|10143.92|10142.96|10142.96|0
1645014360000|2022-02-16 12:26:00|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|0
1645014370000|2022-02-16 12:26:10|10144.21|10144.21|10144.21|10144.21|10144.21|10144.21|10144.21|10144.21|0
1645014380000|2022-02-16 12:26:20|10145.49|10145.49|10145.49|10145.49|10145.49|10145.49|10145.49|10145.49|0
1645014450000|2022-02-16 12:27:30|10145.78|10145.78|10146.07|10146.07|10146.07|10146.07|10145.78|10145.78|0
1645014460000|2022-02-16 12:27:40|10144.46|10144.46|10144.46|10144.46|10144.46|10144.46|10144.46|10144.46|0
1645014510000|2022-02-16 12:28:30|10146.07|10146.07|10146.07|10146.07|10146.07|10146.07|10146.07|10146.07|0
1645014530000|2022-02-16 12:28:50|10146.74|10146.74|10146.74|10146.74|10146.74|10146.74|10146.74|10146.74|0
1645014540000|2022-02-16 12:29:00|10145.65|10145.65|10145.65|10145.65|10145.65|10145.65|10145.65|10145.65|0
1645014590000|2022-02-16 12:29:50|10144.04|10144.04|10144.04|10144.04|10144.04|10144.04|10144.04|10144.04|0
1645014640000|2022-02-16 12:30:40|10143.46|10143.46|10143.46|10143.46|10143.46|10143.46|10143.46|10143.46|0
1645014650000|2022-02-16 12:30:50|10141.85|10141.85|10141.85|10141.85|10141.85|10141.85|10141.85|10141.85|0
1645014730000|2022-02-16 12:32:10|10140.39|10140.39|10141.12|10141.12|10141.12|10141.12|10140.39|10140.39|0
1645014740000|2022-02-16 12:32:20|10140.54|10140.54|10140.54|10140.54|10140.54|10140.54|10140.54|10140.54|0
1645014770000|2022-02-16 12:32:50|10140.07|10140.07|10140.07|10140.07|10140.07|10140.07|10140.07|10140.07|0
1645014810000|2022-02-16 12:33:30|10140.54|10140.54|10140.54|10140.54|10140.54|10140.54|10140.54|10140.54|0
1645014840000|2022-02-16 12:34:00|10141.5|10141.5|10141.5|10141.5|10141.5|10141.5|10141.5|10141.5|0
1645014890000|2022-02-16 12:34:50|10141.18|10141.18|10141.18|10141.18|10141.18|10141.18|10141.18|10141.18|0
1645014910000|2022-02-16 12:35:10|10140.89|10140.89|10140.89|10140.89|10140.89|10140.89|10140.89|10140.89|0
1645014920000|2022-02-16 12:35:20|10139.28|10139.28|10137.61|10137.61|10139.28|10139.28|10135.13|10135.13|0
1645014980000|2022-02-16 12:36:20|10136.01|10136.01|10136.01|10136.01|10136.01|10136.01|10136.01|10136.01|0
1645015040000|2022-02-16 12:37:20|10137.61|10137.61|10138.63|10138.63|10138.63|10138.63|10137.61|10137.61|0
1645015120000|2022-02-16 12:38:40|10137.22|10137.22|10137.22|10137.22|10137.22|10137.22|10137.22|10137.22|0
1645015130000|2022-02-16 12:38:50|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|0
1645015150000|2022-02-16 12:39:10|10134.49|10134.49|10134.49|10134.49|10134.49|10134.49|10134.49|10134.49|0
1645015170000|2022-02-16 12:39:30|10133.39|10133.39|10133.39|10133.39|10133.39|10133.39|10133.39|10133.39|0
1645015190000|2022-02-16 12:39:50|10132.3|10132.3|10132.3|10132.3|10132.3|10132.3|10132.3|10132.3|0
1645015250000|2022-02-16 12:40:50|10134.49|10134.49|10134.49|10134.49|10134.49|10134.49|10134.49|10134.49|0
1645015260000|2022-02-16 12:41:00|10134.02|10134.02|10134.02|10134.02|10134.02|10134.02|10134.02|10134.02|0
1645015270000|2022-02-16 12:41:10|10132.56|10132.56|10130.95|10130.95|10132.56|10132.56|10130.95|10130.95|0
1645015300000|2022-02-16 12:41:40|10129.86|10129.86|10129.86|10129.86|10129.86|10129.86|10129.86|10129.86|0
1645015320000|2022-02-16 12:42:00|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|10128.92|0
1645015340000|2022-02-16 12:42:20|10129.65|10129.65|10129.65|10129.65|10129.65|10129.65|10129.65|10129.65|0
1645015370000|2022-02-16 12:42:50|10130.25|10130.25|10130.25|10130.25|10130.25|10130.25|10130.25|10130.25|0
1645015380000|2022-02-16 12:43:00|10131.34|10131.34|10131.34|10131.34|10131.34|10131.34|10131.34|10131.34|0
1645015390000|2022-02-16 12:43:10|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|0
1645015400000|2022-02-16 12:43:20|10131.6|10131.6|10131.6|10131.6|10131.6|10131.6|10131.6|10131.6|0
1645015450000|2022-02-16 12:44:10|10132.07|10132.07|10133.21|10133.21|10133.68|10133.68|10132.07|10132.07|0
1645015520000|2022-02-16 12:45:20|10132.48|10132.48|10132.95|10132.95|10132.95|10132.95|10132.48|10132.48|0
1645015540000|2022-02-16 12:45:40|10136.17|10136.17|10138.67|10138.67|10138.67|10138.67|10136.17|10136.17|0
1645015560000|2022-02-16 12:46:00|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|0
1645015640000|2022-02-16 12:47:20|10135.45|10135.45|10135.45|10135.45|10135.45|10135.45|10135.45|10135.45|0
1645015680000|2022-02-16 12:48:00|10135.92|10135.92|10139.14|10139.14|10139.14|10139.14|10135.92|10135.92|0
1645015700000|2022-02-16 12:48:20|10137.98|10137.98|10140.53|10140.53|10140.53|10140.53|10137.98|10137.98|0
1645015710000|2022-02-16 12:48:30|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|10140.82|0
1645015720000|2022-02-16 12:48:40|10141.11|10141.11|10141.11|10141.11|10141.11|10141.11|10141.11|10141.11|0
1645015750000|2022-02-16 12:49:10|10140.64|10140.64|10140.64|10140.64|10140.64|10140.64|10140.64|10140.64|0
1645015810000|2022-02-16 12:50:10|10141.8|10141.8|10141.8|10141.8|10141.8|10141.8|10141.8|10141.8|0
1645015830000|2022-02-16 12:50:30|10142.09|10142.09|10142.09|10142.09|10142.09|10142.09|10142.09|10142.09|0
1645015940000|2022-02-16 12:52:20|10141.51|10141.51|10141.51|10141.51|10142.6|10142.6|10141.51|10141.51|0
1645015950000|2022-02-16 12:52:30|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|0
1645016030000|2022-02-16 12:53:50|10139.9|10139.9|10139.9|10139.9|10139.9|10139.9|10139.9|10139.9|0
1645016040000|2022-02-16 12:54:00|10138.8|10138.8|10137.2|10137.2|10138.8|10138.8|10137.2|10137.2|0
1645016060000|2022-02-16 12:54:20|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|0
1645016130000|2022-02-16 12:55:30|10136.57|10136.57|10136.1|10136.1|10136.57|10136.57|10136.1|10136.1|0
1645016190000|2022-02-16 12:56:30|10137.2|10137.2|10137.2|10137.2|10137.2|10137.2|10137.2|10137.2|0
1645016260000|2022-02-16 12:57:40|10136.62|10136.62|10136.33|10136.33|10136.62|10136.62|10136.33|10136.33|0
1645016290000|2022-02-16 12:58:10|10136.04|10136.04|10136.04|10136.04|10136.04|10136.04|10136.04|10136.04|0
1645016350000|2022-02-16 12:59:10|10137.13|10137.13|10137.13|10137.13|10137.13|10137.13|10137.13|10137.13|0
1645016400000|2022-02-16 13:00:00|10137.42|10137.42|10138|10138|10138|10138|10137.42|10137.42|0
1645016410000|2022-02-16 13:00:10|10139.61|10139.61|10139.61|10139.61|10139.61|10139.61|10139.61|10139.61|0
1645016440000|2022-02-16 13:00:40|10138.15|10138.15|10138.15|10138.15|10138.15|10138.15|10138.15|10138.15|0
1645016450000|2022-02-16 13:00:50|10138.88|10138.88|10138.88|10138.88|10138.88|10138.88|10138.88|10138.88|0
1645016480000|2022-02-16 13:01:20|10137.79|10137.79|10137.79|10137.79|10137.79|10137.79|10137.79|10137.79|0
1645016650000|2022-02-16 13:04:10|10135.71|10135.71|10135.24|10135.24|10135.71|10135.71|10135.24|10135.24|0
1645016660000|2022-02-16 13:04:20|10134.51|10134.51|10134.51|10134.51|10134.51|10134.51|10134.51|10134.51|0
1645016680000|2022-02-16 13:04:40|10135.45|10135.45|10137.06|10137.06|10137.06|10137.06|10135.45|10135.45|0
1645016730000|2022-02-16 13:05:30|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|0
1645016760000|2022-02-16 13:06:00|10139.25|10139.25|10139.25|10139.25|10139.25|10139.25|10139.25|10139.25|0
1645016780000|2022-02-16 13:06:20|10135.56|10135.56|10135.09|10135.09|10135.56|10135.56|10135.09|10135.09|0
1645016810000|2022-02-16 13:06:50|10132.9|10132.9|10132.43|10132.43|10132.9|10132.9|10132.43|10132.43|0
1645016840000|2022-02-16 13:07:20|10131.85|10131.85|10131.12|10131.12|10131.85|10131.85|10131.12|10131.12|0
1645016850000|2022-02-16 13:07:30|10131.7|10131.7|10131.7|10131.7|10131.7|10131.7|10131.7|10131.7|0
1645016860000|2022-02-16 13:07:40|10132.17|10132.17|10130.57|10130.57|10132.17|10132.17|10130.57|10130.57|0
1645016880000|2022-02-16 13:08:00|10132.17|10132.17|10132.17|10132.17|10132.17|10132.17|10132.17|10132.17|0
1645016940000|2022-02-16 13:09:00|10132.46|10132.46|10132.46|10132.46|10132.46|10132.46|10132.46|10132.46|0
1645016980000|2022-02-16 13:09:40|10130.27|10130.27|10130.27|10130.27|10130.27|10130.27|10130.27|10130.27|0
1645017010000|2022-02-16 13:10:10|10128.08|10128.08|10127.36|10127.36|10128.08|10128.08|10127.36|10127.36|0
1645017070000|2022-02-16 13:11:10|10126.63|10126.63|10126.63|10126.63|10126.63|10126.63|10126.63|10126.63|0
1645017140000|2022-02-16 13:12:20|10126.34|10126.34|10126.34|10126.34|10126.34|10126.34|10126.34|10126.34|0
1645017200000|2022-02-16 13:13:20|10127.95|10127.95|10127.95|10127.95|10127.95|10127.95|10127.95|10127.95|0
1645017270000|2022-02-16 13:14:30|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|10126.54|0
1645017310000|2022-02-16 13:15:10|10125.96|10125.96|10125.96|10125.96|10125.96|10125.96|10125.96|10125.96|0
1645017330000|2022-02-16 13:15:30|10124.35|10124.35|10124.35|10124.35|10124.35|10124.35|10124.35|10124.35|0
1645017340000|2022-02-16 13:15:40|10122.16|10122.16|10122.16|10122.16|10122.16|10122.16|10122.16|10122.16|0
1645017420000|2022-02-16 13:17:00|10123.77|10123.77|10123.77|10123.77|10123.77|10123.77|10123.77|10123.77|0
1645017440000|2022-02-16 13:17:20|10123.19|10123.19|10123.19|10123.19|10123.19|10123.19|10123.19|10123.19|0
1645017450000|2022-02-16 13:17:30|10125.58|10125.58|10124.85|10124.85|10126.31|10126.31|10124.85|10124.85|0
1645017460000|2022-02-16 13:17:40|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|0
1645017480000|2022-02-16 13:18:00|10125.73|10125.73|10124.13|10124.13|10125.73|10125.73|10124.13|10124.13|0
1645017510000|2022-02-16 13:18:30|10124.59|10124.59|10124.59|10124.59|10124.59|10124.59|10124.59|10124.59|0
1645017530000|2022-02-16 13:18:50|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|10124.13|0
1645017600000|2022-02-16 13:20:00|10123.03|10123.03|10123.03|10123.03|10123.03|10123.03|10123.03|10123.03|0
1645017640000|2022-02-16 13:20:40|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|0
1645017650000|2022-02-16 13:20:50|10122.66|10122.66|10123.76|10123.76|10123.76|10123.76|10122.66|10122.66|0
1645017660000|2022-02-16 13:21:00|10123.18|10123.18|10122.71|10122.71|10123.18|10123.18|10122.71|10122.71|0
1645017710000|2022-02-16 13:21:50|10124.32|10124.32|10124.32|10124.32|10124.32|10124.32|10124.32|10124.32|0
1645017720000|2022-02-16 13:22:00|10124.61|10124.61|10125.55|10125.55|10125.55|10125.55|10124.61|10124.61|0
1645017780000|2022-02-16 13:23:00|10127.74|10127.74|10127.74|10127.74|10127.74|10127.74|10127.74|10127.74|0
1645017800000|2022-02-16 13:23:20|10127.27|10127.27|10132.38|10132.38|10132.38|10132.38|10127.27|10127.27|0
1645017810000|2022-02-16 13:23:30|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|0
1645017830000|2022-02-16 13:23:50|10133.35|10133.35|10133.35|10133.35|10133.35|10133.35|10133.35|10133.35|0
1645017880000|2022-02-16 13:24:40|10134.07|10134.07|10134.07|10134.07|10134.07|10134.07|10134.07|10134.07|0
1645017920000|2022-02-16 13:25:20|10135.68|10135.68|10137.29|10137.29|10137.29|10137.29|10135.68|10135.68|0
1645018000000|2022-02-16 13:26:40|10136.71|10136.71|10136.71|10136.71|10136.71|10136.71|10136.71|10136.71|0
1645018030000|2022-02-16 13:27:10|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|0
1645018070000|2022-02-16 13:27:50|10137.16|10137.16|10137.16|10137.16|10137.16|10137.16|10137.16|10137.16|0
1645018120000|2022-02-16 13:28:40|10136.7|10136.7|10138.3|10138.3|10138.3|10138.3|10136.7|10136.7|0
1645018140000|2022-02-16 13:29:00|10139.91|10139.91|10139.62|10139.62|10139.91|10139.91|10139.62|10139.62|0
1645018150000|2022-02-16 13:29:10|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|0
1645018190000|2022-02-16 13:29:50|10139.76|10139.76|10139.76|10139.76|10139.76|10139.76|10139.76|10139.76|0
1645018200000|2022-02-16 13:30:00|10140.93|10140.93|10139.83|10139.83|10140.93|10140.93|10139.83|10139.83|0
1645018240000|2022-02-16 13:30:40|10138.96|10138.96|10139.9|10139.9|10139.9|10139.9|10138.96|10138.96|0
1645018260000|2022-02-16 13:31:00|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|0
1645018270000|2022-02-16 13:31:10|10137.56|10137.56|10137.56|10137.56|10137.56|10137.56|10137.56|10137.56|0
1645018300000|2022-02-16 13:31:40|10136.36|10136.36|10136.36|10136.36|10136.36|10136.36|10136.36|10136.36|0
1645018310000|2022-02-16 13:31:50|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|0
1645018340000|2022-02-16 13:32:20|10136|10136|10136.47|10136.47|10136.47|10136.47|10136|10136|0
1645018350000|2022-02-16 13:32:30|10135.74|10135.74|10135.74|10135.74|10135.74|10135.74|10135.74|10135.74|0
1645018360000|2022-02-16 13:32:40|10130.91|10130.91|10130.91|10130.91|10130.91|10130.91|10130.91|10130.91|0
1645018400000|2022-02-16 13:33:20|10130.33|10130.33|10130.33|10130.33|10130.33|10130.33|10130.33|10130.33|0
1645018420000|2022-02-16 13:33:40|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|0
1645018470000|2022-02-16 13:34:30|10131.7|10131.7|10131.7|10131.7|10131.7|10131.7|10131.7|10131.7|0
1645018480000|2022-02-16 13:34:40|10124.8|10124.8|10124.07|10124.07|10124.8|10124.8|10124.07|10124.07|0
1645018490000|2022-02-16 13:34:50|10124.71|10124.71|10124.71|10124.71|10124.71|10124.71|10124.71|10124.71|0
1645018500000|2022-02-16 13:35:00|10124.13|10124.13|10122.52|10122.52|10124.13|10124.13|10122.52|10122.52|0
1645018550000|2022-02-16 13:35:50|10121.94|10121.94|10121.65|10121.65|10121.94|10121.94|10121.65|10121.65|0
1645018560000|2022-02-16 13:36:00|10122.23|10122.23|10121.14|10121.14|10122.23|10122.23|10121.14|10121.14|0
1645018570000|2022-02-16 13:36:10|10119.53|10119.53|10119.53|10119.53|10119.53|10119.53|10119.53|10119.53|0
1645018600000|2022-02-16 13:36:40|10120.4|10120.4|10120.4|10120.4|10120.4|10120.4|10120.4|10120.4|0
1645018610000|2022-02-16 13:36:50|10119.93|10119.93|10118.11|10118.11|10119.93|10119.93|10118.11|10118.11|0
1645018620000|2022-02-16 13:37:00|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|0
1645018630000|2022-02-16 13:37:10|10115.63|10115.63|10115.63|10115.63|10115.63|10115.63|10115.63|10115.63|0
1645018640000|2022-02-16 13:37:20|10114.02|10114.02|10114.02|10114.02|10114.02|10114.02|10114.02|10114.02|0
1645018660000|2022-02-16 13:37:40|10112.41|10112.41|10112.41|10112.41|10112.41|10112.41|10112.41|10112.41|0
1645018670000|2022-02-16 13:37:50|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|0
1645018680000|2022-02-16 13:38:00|10111.49|10111.49|10109.89|10109.89|10111.49|10111.49|10109.89|10109.89|0
1645018690000|2022-02-16 13:38:10|10114.71|10114.71|10114.71|10114.71|10114.71|10114.71|10114.71|10114.71|0
1645018700000|2022-02-16 13:38:20|10114.42|10114.42|10114.42|10114.42|10114.42|10114.42|10114.42|10114.42|0
1645018720000|2022-02-16 13:38:40|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|0
1645018730000|2022-02-16 13:38:50|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|10110.11|0
1645018740000|2022-02-16 13:39:00|10109.38|10109.38|10109.09|10109.09|10109.38|10109.38|10109.09|10109.09|0
1645018750000|2022-02-16 13:39:10|10107.48|10107.48|10106.39|10106.39|10107.48|10107.48|10106.39|10106.39|0
1645018760000|2022-02-16 13:39:20|10105.92|10105.92|10105.92|10105.92|10105.92|10105.92|10105.92|10105.92|0
1645018770000|2022-02-16 13:39:30|10105.28|10105.28|10104.41|10104.41|10105.28|10105.28|10104.41|10104.41|0
1645018780000|2022-02-16 13:39:40|10103.81|10103.81|10102.4|10102.4|10103.81|10103.81|10102.4|10102.4|0
1645018790000|2022-02-16 13:39:50|10099.18|10099.18|10099.18|10099.18|10099.18|10099.18|10099.18|10099.18|0
1645018810000|2022-02-16 13:40:10|10097.57|10097.57|10098.89|10098.89|10099.18|10099.18|10097.57|10097.57|0
1645018860000|2022-02-16 13:41:00|10100.5|10100.5|10100.5|10100.5|10100.5|10100.5|10100.5|10100.5|0
1645018870000|2022-02-16 13:41:10|10099.77|10099.77|10099.77|10099.77|10099.77|10099.77|10099.77|10099.77|0
1645018970000|2022-02-16 13:42:50|10100.71|10100.71|10102.32|10102.32|10102.32|10102.32|10100.71|10100.71|0
1645018980000|2022-02-16 13:43:00|10101.85|10101.85|10101.85|10101.85|10101.85|10101.85|10101.85|10101.85|0
1645019040000|2022-02-16 13:44:00|10102.94|10102.94|10103.96|10103.96|10103.96|10103.96|10102.94|10102.94|0
1645019100000|2022-02-16 13:45:00|10105.06|10105.06|10105.06|10105.06|10105.06|10105.06|10105.06|10105.06|0
1645019130000|2022-02-16 13:45:30|10104.33|10104.33|10104.33|10104.33|10104.33|10104.33|10104.33|10104.33|0
1645019150000|2022-02-16 13:45:50|10103.75|10103.75|10103.46|10103.46|10103.75|10103.75|10103.46|10103.46|0
1645019190000|2022-02-16 13:46:30|10103.93|10103.93|10104.4|10104.4|10104.4|10104.4|10103.93|10103.93|0
1645019200000|2022-02-16 13:46:40|10104.87|10104.87|10104.87|10104.87|10104.87|10104.87|10104.87|10104.87|0
1645019250000|2022-02-16 13:47:30|10109.69|10109.69|10110.85|10110.85|10110.85|10110.85|10109.69|10109.69|0
1645019300000|2022-02-16 13:48:20|10111.43|10111.43|10111.43|10111.43|10111.43|10111.43|10111.43|10111.43|0
1645019310000|2022-02-16 13:48:30|10110.98|10110.98|10110.25|10110.25|10110.98|10110.98|10110.25|10110.25|0
1645019320000|2022-02-16 13:48:40|10109.79|10109.79|10110.25|10110.25|10110.25|10110.25|10109.79|10109.79|0
1645019330000|2022-02-16 13:48:50|10109.16|10109.16|10109.16|10109.16|10109.16|10109.16|10109.16|10109.16|0
1645019350000|2022-02-16 13:49:10|10109.89|10109.89|10109.89|10109.89|10109.89|10109.89|10109.89|10109.89|0
1645019360000|2022-02-16 13:49:20|10107.38|10107.38|10107.38|10107.38|10107.38|10107.38|10107.38|10107.38|0
1645019380000|2022-02-16 13:49:40|10106.44|10106.44|10106.44|10106.44|10106.44|10106.44|10106.44|10106.44|0
1645019420000|2022-02-16 13:50:20|10104.99|10104.99|10104.99|10104.99|10104.99|10104.99|10104.99|10104.99|0
1645019450000|2022-02-16 13:50:50|10100.16|10100.16|10100.16|10100.16|10100.16|10100.16|10100.16|10100.16|0
1645019480000|2022-02-16 13:51:20|10099.44|10099.44|10097.56|10097.56|10099.44|10099.44|10097.56|10097.56|0
1645019490000|2022-02-16 13:51:30|10095.95|10095.95|10094.85|10094.85|10095.95|10095.95|10094.85|10094.85|0
1645019500000|2022-02-16 13:51:40|10093.25|10093.25|10091.64|10091.64|10093.25|10093.25|10091.64|10091.64|0
1645019510000|2022-02-16 13:51:50|10092.37|10092.37|10092.37|10092.37|10092.37|10092.37|10092.37|10092.37|0
1645019520000|2022-02-16 13:52:00|10093.09|10093.09|10093.09|10093.09|10093.09|10093.09|10093.09|10093.09|0
1645019540000|2022-02-16 13:52:20|10092.8|10092.8|10092.8|10092.8|10092.8|10092.8|10092.8|10092.8|0
1645019550000|2022-02-16 13:52:30|10093.09|10093.09|10093.09|10093.09|10093.09|10093.09|10093.09|10093.09|0
1645019560000|2022-02-16 13:52:40|10092.62|10092.62|10095.84|10095.84|10095.84|10095.84|10092.62|10092.62|0
1645019570000|2022-02-16 13:52:50|10096.31|10096.31|10096.31|10096.31|10096.31|10096.31|10096.31|10096.31|0
1645019620000|2022-02-16 13:53:40|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|10097.18|0
1645019700000|2022-02-16 13:55:00|10096.31|10096.31|10096.31|10096.31|10096.31|10096.31|10096.31|10096.31|0
1645019710000|2022-02-16 13:55:10|10094.7|10094.7|10094.7|10094.7|10094.7|10094.7|10094.7|10094.7|0
1645019750000|2022-02-16 13:55:50|10093.97|10093.97|10093.97|10093.97|10093.97|10093.97|10093.97|10093.97|0
1645019810000|2022-02-16 13:56:50|10093.25|10093.25|10093.25|10093.25|10093.25|10093.25|10093.25|10093.25|0
1645019830000|2022-02-16 13:57:10|10091.64|10091.64|10091.64|10091.64|10091.64|10091.64|10091.64|10091.64|0
1645019840000|2022-02-16 13:57:20|10091.17|10091.17|10091.33|10091.33|10091.62|10091.62|10091.17|10091.17|0
1645019880000|2022-02-16 13:58:00|10094.55|10094.55|10094.84|10094.84|10094.84|10094.84|10094.55|10094.55|0
1645019890000|2022-02-16 13:58:10|10094.11|10094.11|10095.16|10095.16|10095.16|10095.16|10094.11|10094.11|0
1645019910000|2022-02-16 13:58:30|10095.63|10095.63|10096.57|10096.57|10096.57|10096.57|10095.63|10095.63|0
1645019930000|2022-02-16 13:58:50|10098.18|10098.18|10098.18|10098.18|10098.18|10098.18|10098.18|10098.18|0
1645019940000|2022-02-16 13:59:00|10097.71|10097.71|10097.71|10097.71|10097.71|10097.71|10097.71|10097.71|0
1645019950000|2022-02-16 13:59:10|10096.1|10096.1|10096.1|10096.1|10096.1|10096.1|10096.1|10096.1|0
1645019980000|2022-02-16 13:59:40|10099.31|10099.31|10100.92|10100.92|10100.92|10100.92|10099.31|10099.31|0
1645020000000|2022-02-16 14:00:00|10100.47|10100.47|10101.88|10101.88|10101.88|10101.88|10100.47|10100.47|0
1645020020000|2022-02-16 14:00:20|10095.45|10095.45|10095.45|10095.45|10095.45|10095.45|10095.45|10095.45|0
1645020030000|2022-02-16 14:00:30|10094.81|10094.81|10094.81|10094.81|10094.81|10094.81|10094.81|10094.81|0
1645020040000|2022-02-16 14:00:40|10093.87|10093.87|10093.24|10093.24|10094.34|10094.34|10093.24|10093.24|0
1645020080000|2022-02-16 14:01:20|10091.63|10091.63|10091.63|10091.63|10091.63|10091.63|10091.63|10091.63|0
1645020110000|2022-02-16 14:01:50|10088.62|10088.62|10088.62|10088.62|10088.62|10088.62|10088.62|10088.62|0
1645020140000|2022-02-16 14:02:20|10087.01|10087.01|10087.01|10087.01|10087.01|10087.01|10087.01|10087.01|0
1645020150000|2022-02-16 14:02:30|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|0
1645020160000|2022-02-16 14:02:40|10085.55|10085.55|10085.55|10085.55|10085.55|10085.55|10085.55|10085.55|0
1645020170000|2022-02-16 14:02:50|10084.2|10084.2|10084.2|10084.2|10084.2|10084.2|10084.2|10084.2|0
1645020220000|2022-02-16 14:03:40|10082.59|10082.59|10082.59|10082.59|10082.59|10082.59|10082.59|10082.59|0
1645020230000|2022-02-16 14:03:50|10078.21|10078.21|10078.21|10078.21|10078.21|10078.21|10078.21|10078.21|0
1645020250000|2022-02-16 14:04:10|10077.34|10077.34|10078.28|10078.28|10078.28|10078.28|10077.34|10077.34|0
1645020260000|2022-02-16 14:04:20|10079.22|10079.22|10079.22|10079.22|10079.22|10079.22|10079.22|10079.22|0
1645020280000|2022-02-16 14:04:40|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|0
1645020300000|2022-02-16 14:05:00|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|0
1645020340000|2022-02-16 14:05:40|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|10078.75|0
1645020370000|2022-02-16 14:06:10|10079.48|10079.48|10079.48|10079.48|10079.48|10079.48|10079.48|10079.48|0
1645020400000|2022-02-16 14:06:40|10076.26|10076.26|10076.26|10076.26|10076.26|10076.26|10076.26|10076.26|0
1645020410000|2022-02-16 14:06:50|10077.87|10077.87|10077.87|10077.87|10077.87|10077.87|10077.87|10077.87|0
1645020420000|2022-02-16 14:07:00|10078.16|10078.16|10078.61|10078.61|10078.61|10078.61|10078.16|10078.16|0
1645020430000|2022-02-16 14:07:10|10079.06|10079.06|10080.47|10080.47|10080.47|10080.47|10079.06|10079.06|0
1645020460000|2022-02-16 14:07:40|10081.34|10081.34|10081.34|10081.34|10081.34|10081.34|10081.34|10081.34|0
1645020490000|2022-02-16 14:08:10|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|10082.44|0
1645020510000|2022-02-16 14:08:30|10084.04|10084.04|10084.04|10084.04|10084.04|10084.04|10084.04|10084.04|0
1645020530000|2022-02-16 14:08:50|10083.59|10083.59|10085.2|10085.2|10085.2|10085.2|10083.59|10083.59|0
1645020540000|2022-02-16 14:09:00|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|0
1645020590000|2022-02-16 14:09:50|10083.17|10083.17|10083.17|10083.17|10083.17|10083.17|10083.17|10083.17|0
1645020600000|2022-02-16 14:10:00|10082.59|10082.59|10083.97|10083.97|10083.97|10083.97|10082.59|10082.59|0
1645020620000|2022-02-16 14:10:20|10084.7|10084.7|10084.7|10084.7|10084.7|10084.7|10084.7|10084.7|0
1645020630000|2022-02-16 14:10:30|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|0
1645020660000|2022-02-16 14:11:00|10084.54|10084.54|10083.66|10083.66|10085.27|10085.27|10083.66|10083.66|0
1645020670000|2022-02-16 14:11:10|10082.25|10082.25|10082.25|10082.25|10082.25|10082.25|10082.25|10082.25|0
1645020720000|2022-02-16 14:12:00|10080.65|10080.65|10080.65|10080.65|10080.65|10080.65|10080.65|10080.65|0
1645020750000|2022-02-16 14:12:30|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|0
1645020780000|2022-02-16 14:13:00|10077.94|10077.94|10077|10077|10077.94|10077.94|10077|10077|0
1645020800000|2022-02-16 14:13:20|10075.55|10075.55|10075.55|10075.55|10075.55|10075.55|10075.55|10075.55|0
1645020810000|2022-02-16 14:13:30|10075.23|10075.23|10074.33|10074.33|10075.23|10075.23|10074.33|10074.33|0
1645020820000|2022-02-16 14:13:40|10075.42|10075.42|10075.42|10075.42|10075.42|10075.42|10075.42|10075.42|0
1645020830000|2022-02-16 14:13:50|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|0
1645020840000|2022-02-16 14:14:00|10076.45|10076.45|10076.45|10076.45|10076.45|10076.45|10076.45|10076.45|0
1645020870000|2022-02-16 14:14:30|10075.51|10075.51|10075.51|10075.51|10075.51|10075.51|10075.51|10075.51|0
1645020880000|2022-02-16 14:14:40|10076.09|10076.09|10076.67|10076.67|10076.67|10076.67|10076.09|10076.09|0
1645020900000|2022-02-16 14:15:00|10075.94|10075.94|10071.21|10071.21|10075.94|10075.94|10071.21|10071.21|0
1645020910000|2022-02-16 14:15:10|10070.74|10070.74|10074.42|10074.42|10074.42|10074.42|10070.74|10070.74|0
1645020920000|2022-02-16 14:15:20|10076.03|10076.03|10086.09|10086.09|10086.09|10086.09|10076.03|10076.03|0
1645020960000|2022-02-16 14:16:00|10087.03|10087.03|10087.03|10087.03|10087.03|10087.03|10087.03|10087.03|0
1645021020000|2022-02-16 14:17:00|10085.94|10085.94|10085.94|10085.94|10085.94|10085.94|10085.94|10085.94|0
1645021050000|2022-02-16 14:17:30|10084.33|10084.33|10084.33|10084.33|10084.33|10084.33|10084.33|10084.33|0
1645021090000|2022-02-16 14:18:10|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|0
1645021120000|2022-02-16 14:18:40|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|10081.62|0
1645021130000|2022-02-16 14:18:50|10080.53|10080.53|10079.43|10079.43|10080.53|10080.53|10079.43|10079.43|0
1645021140000|2022-02-16 14:19:00|10081.04|10081.04|10080.17|10080.17|10081.04|10081.04|10080.17|10080.17|0
1645021160000|2022-02-16 14:19:20|10078.76|10078.76|10078.76|10078.76|10078.76|10078.76|10078.76|10078.76|0
1645021180000|2022-02-16 14:19:40|10079.86|10079.86|10079.86|10079.86|10079.86|10079.86|10079.86|10079.86|0
1645021210000|2022-02-16 14:20:10|10079.39|10079.39|10077.93|10077.93|10079.39|10079.39|10077.93|10077.93|0
1645021250000|2022-02-16 14:20:50|10076.84|10076.84|10077.93|10077.93|10077.93|10077.93|10076.84|10076.84|0
1645021280000|2022-02-16 14:21:20|10078.66|10078.66|10075.44|10075.44|10078.66|10078.66|10075.44|10075.44|0
1645021310000|2022-02-16 14:21:50|10073.84|10073.84|10073.84|10073.84|10073.84|10073.84|10073.84|10073.84|0
1645021320000|2022-02-16 14:22:00|10075.44|10075.44|10075.44|10075.44|10075.44|10075.44|10075.44|10075.44|0
1645021340000|2022-02-16 14:22:20|10075.15|10075.15|10074.57|10074.57|10075.15|10075.15|10074.57|10074.57|0
1645021390000|2022-02-16 14:23:10|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|0
1645021410000|2022-02-16 14:23:30|10072.52|10072.52|10072.06|10072.06|10072.52|10072.52|10072.06|10072.06|0
1645021420000|2022-02-16 14:23:40|10070.66|10070.66|10071.11|10071.11|10071.11|10071.11|10070.66|10070.66|0
1645021480000|2022-02-16 14:24:40|10069.5|10069.5|10067.89|10067.89|10069.5|10069.5|10067.89|10067.89|0
1645021530000|2022-02-16 14:25:30|10068.83|10068.83|10071.29|10071.29|10071.29|10071.29|10068.83|10068.83|0
1645021700000|2022-02-16 14:28:20|10072.38|10072.38|10072.38|10072.38|10072.38|10072.38|10072.38|10072.38|0
1645021730000|2022-02-16 14:28:50|10070.77|10070.77|10070.77|10070.77|10070.77|10070.77|10070.77|10070.77|0
1645021740000|2022-02-16 14:29:00|10073.99|10073.99|10070.77|10070.77|10073.99|10073.99|10070.77|10070.77|0
1645021760000|2022-02-16 14:29:20|10069.16|10069.16|10069.16|10069.16|10069.16|10069.16|10069.16|10069.16|0
1645021770000|2022-02-16 14:29:30|10067.56|10067.56|10067.56|10067.56|10067.56|10067.56|10067.56|10067.56|0
1645021800000|2022-02-16 14:30:00|10066.98|10066.98|10060.63|10060.63|10066.98|10066.98|10060.63|10060.63|0
1645021820000|2022-02-16 14:30:20|10062.24|10062.24|10063.12|10063.12|10063.85|10063.85|10062.24|10062.24|0
1645021830000|2022-02-16 14:30:30|10062.65|10062.65|10062.65|10062.65|10062.65|10062.65|10062.65|10062.65|0
1645021860000|2022-02-16 14:31:00|10061.75|10061.75|10056.92|10056.92|10061.75|10061.75|10056.92|10056.92|0
1645021870000|2022-02-16 14:31:10|10055.83|10055.83|10055.83|10055.83|10055.83|10055.83|10055.83|10055.83|0
1645021880000|2022-02-16 14:31:20|10055.36|10055.36|10053.36|10053.36|10055.36|10055.36|10053.36|10053.36|0
1645021890000|2022-02-16 14:31:30|10053.83|10053.83|10053.83|10053.83|10053.83|10053.83|10053.83|10053.83|0
1645021910000|2022-02-16 14:31:50|10053.36|10053.36|10054.81|10054.81|10054.81|10054.81|10053.36|10053.36|0
1645021920000|2022-02-16 14:32:00|10053.2|10053.2|10052.11|10052.11|10053.2|10053.2|10051.59|10051.59|0
1645021930000|2022-02-16 14:32:10|10052.58|10052.58|10054.77|10054.77|10054.77|10054.77|10052.58|10052.58|0
1645021960000|2022-02-16 14:32:40|10055.06|10055.06|10055.35|10055.35|10055.35|10055.35|10055.06|10055.06|0
1645021970000|2022-02-16 14:32:50|10055.82|10055.82|10057.43|10057.43|10057.43|10057.43|10055.82|10055.82|0
1645021980000|2022-02-16 14:33:00|10057.9|10057.9|10057.9|10057.9|10057.9|10057.9|10057.9|10057.9|0
1645021990000|2022-02-16 14:33:10|10057.45|10057.45|10057.45|10057.45|10057.45|10057.45|10057.45|10057.45|0
1645022010000|2022-02-16 14:33:30|10055.84|10055.84|10055.37|10055.37|10055.84|10055.84|10055.37|10055.37|0
1645022050000|2022-02-16 14:34:10|10056.46|10056.46|10056.93|10056.93|10056.93|10056.93|10056.46|10056.46|0
1645022070000|2022-02-16 14:34:30|10056.48|10056.48|10056.21|10056.21|10056.93|10056.93|10056.21|10056.21|0
1645022090000|2022-02-16 14:34:50|10056.66|10056.66|10056.67|10056.67|10056.67|10056.67|10056.21|10056.21|0
1645022100000|2022-02-16 14:35:00|10056.21|10056.21|10056.21|10056.21|10056.21|10056.21|10056.21|10056.21|0
1645022110000|2022-02-16 14:35:10|10055.48|10055.48|10054.6|10054.6|10056.21|10056.21|10054.6|10054.6|0
1645022130000|2022-02-16 14:35:30|10053.87|10053.87|10053.87|10053.87|10053.87|10053.87|10053.87|10053.87|0
1645022160000|2022-02-16 14:36:00|10053.4|10053.4|10053.4|10053.4|10053.4|10053.4|10053.4|10053.4|0
1645022170000|2022-02-16 14:36:10|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|0
1645022190000|2022-02-16 14:36:30|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|10051.34|0
1645022230000|2022-02-16 14:37:10|10049.73|10049.73|10049.73|10049.73|10049.73|10049.73|10049.73|10049.73|0
1645022260000|2022-02-16 14:37:40|10049.01|10049.01|10050.61|10050.61|10050.61|10050.61|10049.01|10049.01|0
1645022280000|2022-02-16 14:38:00|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|0
1645022310000|2022-02-16 14:38:30|10050.72|10050.72|10050.72|10050.72|10050.72|10050.72|10050.72|10050.72|0
1645022340000|2022-02-16 14:39:00|10049.52|10049.52|10049.2|10049.2|10049.52|10049.52|10049.2|10049.2|0
1645022380000|2022-02-16 14:39:40|10048.88|10048.88|10047.27|10047.27|10048.88|10048.88|10047.27|10047.27|0
1645022390000|2022-02-16 14:39:50|10046.98|10046.98|10042.72|10042.72|10046.98|10046.98|10042.72|10042.72|0
1645022400000|2022-02-16 14:40:00|10041.99|10041.99|10036.88|10036.88|10041.99|10041.99|10036.88|10036.88|0
1645022410000|2022-02-16 14:40:10|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|10037.61|0
1645022420000|2022-02-16 14:40:20|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|10034.33|0
1645022430000|2022-02-16 14:40:30|10035.42|10035.42|10035.42|10035.42|10035.42|10035.42|10035.42|10035.42|0
1645022450000|2022-02-16 14:40:50|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|0
1645022460000|2022-02-16 14:41:00|10029.42|10029.42|10030.52|10030.52|10030.52|10030.52|10029.42|10029.42|0
1645022470000|2022-02-16 14:41:10|10028.91|10028.91|10028.18|10028.18|10028.91|10028.91|10028.18|10028.18|0
1645022480000|2022-02-16 14:41:20|10025.99|10025.99|10025.99|10025.99|10025.99|10025.99|10025.99|10025.99|0
1645022490000|2022-02-16 14:41:30|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|0
1645022500000|2022-02-16 14:41:40|10024.77|10024.77|10025.62|10025.62|10025.62|10025.62|10024.45|10024.45|0
1645022510000|2022-02-16 14:41:50|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|10023.88|0
1645022520000|2022-02-16 14:42:00|10024.35|10024.35|10023.88|10023.88|10024.35|10024.35|10023.88|10023.88|0
1645022530000|2022-02-16 14:42:10|10029.29|10029.29|10029.29|10029.29|10029.29|10029.29|10029.29|10029.29|0
1645022550000|2022-02-16 14:42:30|10028.71|10028.71|10028.71|10028.71|10028.71|10028.71|10028.71|10028.71|0
1645022560000|2022-02-16 14:42:40|10025.49|10025.49|10024.03|10024.03|10025.49|10025.49|10024.03|10024.03|0
1645022590000|2022-02-16 14:43:10|10025.64|10025.64|10026.58|10026.58|10026.58|10026.58|10025.64|10025.64|0
1645022600000|2022-02-16 14:43:20|10027.31|10027.31|10027.6|10027.6|10027.6|10027.6|10027.31|10027.31|0
1645022610000|2022-02-16 14:43:30|10027.89|10027.89|10027.89|10027.89|10027.89|10027.89|10027.89|10027.89|0
1645022620000|2022-02-16 14:43:40|10028.18|10028.18|10027.02|10027.02|10028.18|10028.18|10027.02|10027.02|0
1645022640000|2022-02-16 14:44:00|10026.73|10026.73|10024.83|10024.83|10026.73|10026.73|10024.83|10024.83|0
1645022660000|2022-02-16 14:44:20|10023.89|10023.89|10023.89|10023.89|10023.89|10023.89|10023.89|10023.89|0
1645022720000|2022-02-16 14:45:20|10023.16|10023.16|10022.69|10022.69|10023.16|10023.16|10022.69|10022.69|0
1645022730000|2022-02-16 14:45:30|10023.27|10023.27|10025.75|10025.75|10025.75|10025.75|10023.27|10023.27|0
1645022740000|2022-02-16 14:45:40|10026.22|10026.22|10027.16|10027.16|10027.16|10027.16|10026.22|10026.22|0
1645022750000|2022-02-16 14:45:50|10030.38|10030.38|10031.02|10031.02|10031.02|10031.02|10030.38|10030.38|0
1645022820000|2022-02-16 14:47:00|10030.42|10030.42|10030.42|10030.42|10030.42|10030.42|10030.42|10030.42|0
1645022840000|2022-02-16 14:47:20|10031.52|10031.52|10031.52|10031.52|10031.52|10031.52|10031.52|10031.52|0
1645022850000|2022-02-16 14:47:30|10028.3|10028.3|10028.3|10028.3|10028.3|10028.3|10028.3|10028.3|0
1645022870000|2022-02-16 14:47:50|10027.2|10027.2|10027.2|10027.2|10027.2|10027.2|10027.2|10027.2|0
1645022890000|2022-02-16 14:48:10|10025.6|10025.6|10023.72|10023.72|10025.6|10025.6|10023.72|10023.72|0
1645022900000|2022-02-16 14:48:20|10024.19|10024.19|10024.19|10024.19|10024.19|10024.19|10024.19|10024.19|0
1645022910000|2022-02-16 14:48:30|10023.59|10023.59|10024.79|10024.79|10024.79|10024.79|10023.59|10023.59|0
1645022920000|2022-02-16 14:48:40|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|0
1645022930000|2022-02-16 14:48:50|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|0
1645022940000|2022-02-16 14:49:00|10021.61|10021.61|10020.02|10020.02|10021.61|10021.61|10020.02|10020.02|0
1645022960000|2022-02-16 14:49:20|10018.92|10018.92|10018.92|10018.92|10018.92|10018.92|10018.92|10018.92|0
1645022970000|2022-02-16 14:49:30|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|0
1645022990000|2022-02-16 14:49:50|10017.36|10017.36|10017.36|10017.36|10017.36|10017.36|10017.36|10017.36|0
1645023000000|2022-02-16 14:50:00|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|0
1645023030000|2022-02-16 14:50:30|10017.18|10017.18|10017.18|10017.18|10017.18|10017.18|10017.18|10017.18|0
1645023040000|2022-02-16 14:50:40|10017.63|10017.63|10017.63|10017.63|10017.63|10017.63|10017.63|10017.63|0
1645023050000|2022-02-16 14:50:50|10016.9|10016.9|10016.43|10016.43|10016.9|10016.9|10016.43|10016.43|0
1645023060000|2022-02-16 14:51:00|10015.23|10015.23|10014.5|10014.5|10015.23|10015.23|10014.5|10014.5|0
1645023070000|2022-02-16 14:51:10|10013.63|10013.63|10012.02|10012.02|10013.63|10013.63|10012.02|10012.02|0
1645023140000|2022-02-16 14:52:20|10010.42|10010.42|10010.42|10010.42|10010.42|10010.42|10010.42|10010.42|0
1645023150000|2022-02-16 14:52:30|10008.23|10008.23|10000.4|10000.4|10008.23|10008.23|10000.4|10000.4|0
1645023180000|2022-02-16 14:53:00|9998.79|9998.79|9998.79|9998.79|9998.79|9998.79|9998.79|9998.79|0
1645023190000|2022-02-16 14:53:10|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|0
1645023210000|2022-02-16 14:53:30|9997.25|9997.25|9996.52|9996.52|9997.25|9997.25|9996.52|9996.52|0
1645023220000|2022-02-16 14:53:40|9993.3|9993.3|9993.3|9993.3|9993.3|9993.3|9993.3|9993.3|0
1645023230000|2022-02-16 14:53:50|9991.43|9991.43|9991.43|9991.43|9991.43|9991.43|9991.43|9991.43|0
1645023250000|2022-02-16 14:54:10|9990.97|9990.97|9990.52|9990.52|9990.97|9990.97|9990.52|9990.52|0
1645023260000|2022-02-16 14:54:20|9992.13|9992.13|9992.13|9992.13|9992.13|9992.13|9992.13|9992.13|0
1645023280000|2022-02-16 14:54:40|9991.4|9991.4|9991.4|9991.4|9991.4|9991.4|9991.4|9991.4|0
1645023290000|2022-02-16 14:54:50|9992.13|9992.13|9992.13|9992.13|9992.13|9992.13|9992.13|9992.13|0
1645023300000|2022-02-16 14:55:00|9992.86|9992.86|9997.01|9997.01|9997.01|9997.01|9992.86|9992.86|0
1645023330000|2022-02-16 14:55:30|9997.65|9997.65|9997.65|9997.65|9997.65|9997.65|9997.65|9997.65|0
1645023350000|2022-02-16 14:55:50|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|0
1645023360000|2022-02-16 14:56:00|9999.61|9999.61|9999.61|9999.61|9999.61|9999.61|9999.61|9999.61|0
1645023390000|2022-02-16 14:56:30|9999.14|9999.14|9999.14|9999.14|9999.14|9999.14|9999.14|9999.14|0
1645023420000|2022-02-16 14:57:00|9998.42|9998.42|9999.29|9999.29|9999.29|9999.29|9998.42|9998.42|0
1645023450000|2022-02-16 14:57:30|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|0
1645023460000|2022-02-16 14:57:40|10000.31|10000.31|10000.31|10000.31|10000.31|10000.31|10000.31|10000.31|0
1645023470000|2022-02-16 14:57:50|10002.59|10002.59|10003.06|10003.06|10003.06|10003.06|10002.59|10002.59|0
1645023480000|2022-02-16 14:58:00|10002.48|10002.48|10002.12|10002.12|10002.48|10002.48|10001.39|10001.39|0
1645023520000|2022-02-16 14:58:40|10005.33|10005.33|10005.33|10005.33|10005.33|10005.33|10005.33|10005.33|0
1645023530000|2022-02-16 14:58:50|10005.8|10005.8|10005.8|10005.8|10005.8|10005.8|10005.8|10005.8|0
1645023550000|2022-02-16 14:59:10|10005.33|10005.33|10005.33|10005.33|10005.33|10005.33|10005.33|10005.33|0
1645023570000|2022-02-16 14:59:30|10005.8|10005.8|10005.8|10005.8|10005.8|10005.8|10005.8|10005.8|0
1645023590000|2022-02-16 14:59:50|10006.96|10006.96|10006.38|10006.38|10006.96|10006.96|10006.38|10006.38|0
1645023600000|2022-02-16 15:00:00|10004.77|10004.77|10003.11|10003.11|10004.77|10004.77|10003.11|10003.11|0
1645023610000|2022-02-16 15:00:10|9999.89|9999.89|10000.36|10000.36|10000.36|10000.36|9999.89|9999.89|0
1645023620000|2022-02-16 15:00:20|10001.23|10001.23|10000.94|10000.94|10001.23|10001.23|10000.94|10000.94|0
1645023640000|2022-02-16 15:00:40|10001.41|10001.41|10002.14|10002.14|10002.14|10002.14|10001.41|10001.41|0
1645023650000|2022-02-16 15:00:50|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|0
1645023730000|2022-02-16 15:02:10|10000.83|10000.83|9999.42|9999.42|10000.83|10000.83|9999.42|9999.42|0
1645023740000|2022-02-16 15:02:20|10000.29|10000.29|10000.29|10000.29|10000.29|10000.29|10000.29|10000.29|0
1645023780000|2022-02-16 15:03:00|9999.2|9999.2|9998.47|9998.47|9999.2|9999.2|9998.47|9998.47|0
1645023790000|2022-02-16 15:03:10|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|9999.05|0
1645023800000|2022-02-16 15:03:20|9999.99|9999.99|10000.64|10000.64|10001.22|10001.22|9999.99|9999.99|0
1645023840000|2022-02-16 15:04:00|10000.06|10000.06|10002.33|10002.33|10002.33|10002.33|10000.06|10000.06|0
1645023850000|2022-02-16 15:04:10|10002.8|10002.8|10010.71|10010.71|10010.71|10010.71|10002.8|10002.8|0
1645023860000|2022-02-16 15:04:20|10011.18|10011.18|10011.18|10011.18|10011.18|10011.18|10011.18|10011.18|0
1645023880000|2022-02-16 15:04:40|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|0
1645023900000|2022-02-16 15:05:00|10006.83|10006.83|10006.83|10006.83|10006.83|10006.83|10006.83|10006.83|0
1645023910000|2022-02-16 15:05:10|10006.1|10006.1|10003.91|10003.91|10006.1|10006.1|10003.91|10003.91|0
1645023920000|2022-02-16 15:05:20|10002.97|10002.97|10002.97|10002.97|10002.97|10002.97|10002.97|10002.97|0
1645023940000|2022-02-16 15:05:40|10001.88|10001.88|10001.88|10001.88|10001.88|10001.88|10001.88|10001.88|0
1645023950000|2022-02-16 15:05:50|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|0
1645023980000|2022-02-16 15:06:20|10001.72|10001.72|10000.11|10000.11|10001.72|10001.72|10000.11|10000.11|0
1645024040000|2022-02-16 15:07:20|10001.72|10001.72|10001.72|10001.72|10001.72|10001.72|10001.72|10001.72|0
1645024110000|2022-02-16 15:08:30|10000.99|10000.99|10000.99|10000.99|10000.99|10000.99|10000.99|10000.99|0
1645024140000|2022-02-16 15:09:00|9999.83|9999.83|9998.42|9998.42|9999.83|9999.83|9998.42|9998.42|0
1645024150000|2022-02-16 15:09:10|9998.89|9998.89|9998.89|9998.89|9998.89|9998.89|9998.57|9998.57|0
1645024170000|2022-02-16 15:09:30|9998.16|9998.16|9998.16|9998.16|9998.16|9998.16|9998.16|9998.16|0
1645024190000|2022-02-16 15:09:50|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|0
1645024200000|2022-02-16 15:10:00|9996.8|9996.8|9997.52|9997.52|9997.52|9997.52|9996.8|9996.8|0
1645024210000|2022-02-16 15:10:10|9998.25|9998.25|9998.25|9998.25|9998.25|9998.25|9998.25|9998.25|0
1645024220000|2022-02-16 15:10:20|9997.93|9997.93|9997.93|9997.93|9997.93|9997.93|9997.93|9997.93|0
1645024240000|2022-02-16 15:10:40|9996.83|9996.83|9996.83|9996.83|9996.83|9996.83|9996.83|9996.83|0
1645024250000|2022-02-16 15:10:50|9999.03|9999.03|9999.03|9999.03|9999.03|9999.03|9999.03|9999.03|0
1645024270000|2022-02-16 15:11:10|10000.12|10000.12|10001.22|10001.22|10001.22|10001.22|10000.12|10000.12|0
1645024300000|2022-02-16 15:11:40|10002.09|10002.09|10002.09|10002.09|10002.09|10002.09|10002.09|10002.09|0
1645024310000|2022-02-16 15:11:50|10002.38|10002.38|10002.38|10002.38|10002.85|10002.85|10002.38|10002.38|0
1645024330000|2022-02-16 15:12:10|10003.79|10003.79|10003.79|10003.79|10003.79|10003.79|10003.79|10003.79|0
1645024340000|2022-02-16 15:12:20|10003.46|10003.46|10003.46|10003.46|10003.46|10003.46|10003.46|10003.46|0
1645024360000|2022-02-16 15:12:40|10001.86|10001.86|10002.48|10002.48|10002.48|10002.48|10001.39|10001.39|0
1645024370000|2022-02-16 15:12:50|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|0
1645024400000|2022-02-16 15:13:20|10002.11|10002.11|10003.21|10003.21|10003.21|10003.21|10002.11|10002.11|0
1645024420000|2022-02-16 15:13:40|10002.34|10002.34|10001.76|10001.76|10002.34|10002.34|10001.76|10001.76|0
1645024430000|2022-02-16 15:13:50|10002.85|10002.85|10001.76|10001.76|10002.85|10002.85|10001.76|10001.76|0
1645024460000|2022-02-16 15:14:20|10001.29|10001.29|9999.68|9999.68|10001.29|10001.29|9999.68|9999.68|0
1645024470000|2022-02-16 15:14:30|9998.59|9998.59|9997.65|9997.65|9998.59|9998.59|9997.65|9997.65|0
1645024480000|2022-02-16 15:14:40|9996.78|9996.78|9993.71|9993.71|9996.78|9996.78|9993.71|9993.71|0
1645024500000|2022-02-16 15:15:00|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|0
1645024510000|2022-02-16 15:15:10|9991.38|9991.38|9991.38|9991.38|9991.38|9991.38|9991.38|9991.38|0
1645024520000|2022-02-16 15:15:20|9991.85|9991.85|9991.85|9991.85|9991.85|9991.85|9991.85|9991.85|0
1645024540000|2022-02-16 15:15:40|9991.38|9991.38|9991.38|9991.38|9991.38|9991.38|9991.38|9991.38|0
1645024620000|2022-02-16 15:17:00|9988.09|9988.09|9988.09|9988.09|9988.09|9988.09|9988.09|9988.09|0
1645024630000|2022-02-16 15:17:10|9985.84|9985.84|9988.13|9988.13|9988.13|9988.13|9985.84|9985.84|0
1645024640000|2022-02-16 15:17:20|9988.6|9988.6|9988.6|9988.6|9988.6|9988.6|9988.6|9988.6|0
1645024670000|2022-02-16 15:17:50|9989.5|9989.5|9989.5|9989.5|9989.5|9989.5|9989.5|9989.5|0
1645024690000|2022-02-16 15:18:10|9990.59|9990.59|9990.59|9990.59|9990.59|9990.59|9990.59|9990.59|0
1645024700000|2022-02-16 15:18:20|9991.32|9991.32|9994.14|9994.14|9994.14|9994.14|9991.32|9991.32|0
1645024710000|2022-02-16 15:18:30|9992.53|9992.53|9992.06|9992.06|9992.53|9992.53|9992.06|9992.06|0
1645024720000|2022-02-16 15:18:40|9990.45|9990.45|9989.51|9989.51|9990.45|9990.45|9989.51|9989.51|0
1645024740000|2022-02-16 15:19:00|9989.04|9989.04|9990.45|9990.45|9990.45|9990.45|9989.04|9989.04|0
1645024760000|2022-02-16 15:19:20|9989.98|9989.98|9990.92|9990.92|9990.92|9990.92|9989.98|9989.98|0
1645024820000|2022-02-16 15:20:20|9987.71|9987.71|9987.71|9987.71|9987.71|9987.71|9987.71|9987.71|0
1645024840000|2022-02-16 15:20:40|9988.87|9988.87|9989.16|9989.16|9989.16|9989.16|9988.87|9988.87|0
1645024850000|2022-02-16 15:20:50|9987.75|9987.75|9988.11|9988.11|9988.11|9988.11|9987.17|9987.17|0
1645024860000|2022-02-16 15:21:00|9987.01|9987.01|9987.01|9987.01|9987.01|9987.01|9987.01|9987.01|0
1645024880000|2022-02-16 15:21:20|9986.28|9986.28|9986.28|9986.28|9986.28|9986.28|9986.28|9986.28|0
1645024920000|2022-02-16 15:22:00|9986.86|9986.86|9986.39|9986.39|9986.86|9986.86|9985.92|9985.92|0
1645024940000|2022-02-16 15:22:20|9987.33|9987.33|9986.61|9986.61|9987.33|9987.33|9986.61|9986.61|0
1645025010000|2022-02-16 15:23:30|9986.03|9986.03|9986.9|9986.9|9986.9|9986.9|9986.03|9986.03|0
1645025070000|2022-02-16 15:24:30|9986.25|9986.25|9986.54|9986.54|9986.54|9986.54|9986.25|9986.25|0
1645025080000|2022-02-16 15:24:40|9987.27|9987.27|9987.27|9987.27|9987.27|9987.27|9987.27|9987.27|0
1645025090000|2022-02-16 15:24:50|9988.14|9988.14|9988.14|9988.14|9988.14|9988.14|9988.14|9988.14|0
1645025140000|2022-02-16 15:25:40|9986.53|9986.53|9986.53|9986.53|9986.53|9986.53|9986.53|9986.53|0
1645025170000|2022-02-16 15:26:10|9986.08|9986.08|9985.44|9985.44|9986.53|9986.53|9985.44|9985.44|0
1645025180000|2022-02-16 15:26:20|9984.5|9984.5|9984.97|9984.97|9984.97|9984.97|9984.5|9984.5|0
1645025190000|2022-02-16 15:26:30|9985.44|9985.44|9983.83|9983.83|9985.44|9985.44|9983.83|9983.83|0
1645025200000|2022-02-16 15:26:40|9984.43|9984.43|9984.43|9984.43|9984.43|9984.43|9983.96|9983.96|0
1645025220000|2022-02-16 15:27:00|9985.3|9985.3|9985.01|9985.01|9985.3|9985.3|9985.01|9985.01|0
1645025240000|2022-02-16 15:27:20|9984.72|9984.72|9984.43|9984.43|9984.72|9984.72|9984.43|9984.43|0
1645025260000|2022-02-16 15:27:40|9983.49|9983.49|9983.49|9983.49|9983.49|9983.49|9983.49|9983.49|0
1645025270000|2022-02-16 15:27:50|9983.02|9983.02|9983.02|9983.02|9983.02|9983.02|9983.02|9983.02|0
1645025280000|2022-02-16 15:28:00|9984.12|9984.12|9982.51|9982.51|9984.12|9984.12|9982.51|9982.51|0
1645025290000|2022-02-16 15:28:10|9985.73|9985.73|9985.73|9985.73|9985.73|9985.73|9985.73|9985.73|0
1645025300000|2022-02-16 15:28:20|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|0
1645025310000|2022-02-16 15:28:30|9988.16|9988.16|9988.89|9988.89|9988.89|9988.89|9988.16|9988.16|0
1645025320000|2022-02-16 15:28:40|9989.62|9989.62|9990.71|9990.71|9990.71|9990.71|9989.62|9989.62|0
1645025340000|2022-02-16 15:29:00|9991.81|9991.81|9996.12|9996.12|9996.12|9996.12|9991.81|9991.81|0
1645025360000|2022-02-16 15:29:20|9997.73|9997.73|9998.2|9998.2|9998.2|9998.2|9997.73|9997.73|0
1645025370000|2022-02-16 15:29:30|9999.6|9999.6|9999.6|9999.6|9999.6|9999.6|9999.6|9999.6|0
1645025380000|2022-02-16 15:29:40|10000.19|10000.19|10000.19|10000.19|10000.19|10000.19|10000.19|10000.19|0
1645025390000|2022-02-16 15:29:50|10001.59|10001.59|10001.59|10001.59|10001.59|10001.59|10001.59|10001.59|0
1645025400000|2022-02-16 15:30:00|10000.65|10000.65|10001.11|10001.11|10001.11|10001.11|10000.65|10000.65|0
1645025420000|2022-02-16 15:30:20|10000.64|10000.64|10000.64|10000.64|10000.64|10000.64|10000.64|10000.64|0
1645025450000|2022-02-16 15:30:50|10001.54|10001.54|10001.54|10001.54|10001.54|10001.54|10001.54|10001.54|0
1645025460000|2022-02-16 15:31:00|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|0
1645025550000|2022-02-16 15:32:30|10005.27|10005.27|10005.27|10005.27|10005.27|10005.27|10005.27|10005.27|0
1645025560000|2022-02-16 15:32:40|10005.87|10005.87|10005.87|10005.87|10005.87|10005.87|10005.87|10005.87|0
1645025630000|2022-02-16 15:33:50|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|0
1645025660000|2022-02-16 15:34:20|10003.32|10003.32|10003.32|10003.32|10003.32|10003.32|10003.32|10003.32|0
1645025670000|2022-02-16 15:34:30|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|0
1645025700000|2022-02-16 15:35:00|10005.51|10005.51|10009.66|10009.66|10009.66|10009.66|10005.51|10005.51|0
1645025710000|2022-02-16 15:35:10|10010.24|10010.24|10011.92|10011.92|10011.92|10011.92|10010.24|10010.24|0
1645025720000|2022-02-16 15:35:20|10011.45|10011.45|10009.84|10009.84|10011.45|10011.45|10009.84|10009.84|0
1645025750000|2022-02-16 15:35:50|10010.57|10010.57|10009.84|10009.84|10010.57|10010.57|10009.84|10009.84|0
1645025780000|2022-02-16 15:36:20|10008.97|10008.97|10008.97|10008.97|10008.97|10008.97|10008.97|10008.97|0
1645025790000|2022-02-16 15:36:30|10009.57|10009.57|10009.57|10009.57|10009.57|10009.57|10009.57|10009.57|0
1645025850000|2022-02-16 15:37:30|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|10010.04|0
1645025870000|2022-02-16 15:37:50|10006.82|10006.82|10006.22|10006.22|10006.82|10006.82|10006.22|10006.22|0
1645025900000|2022-02-16 15:38:20|10007.32|10007.32|10006.68|10006.68|10007.32|10007.32|10006.68|10006.68|0
1645025910000|2022-02-16 15:38:30|10005.74|10005.74|10004.64|10004.64|10005.74|10005.74|10004.64|10004.64|0
1645025930000|2022-02-16 15:38:50|10004.35|10004.35|10005.37|10005.37|10005.37|10005.37|10004.35|10004.35|0
1645025940000|2022-02-16 15:39:00|10005.66|10005.66|10003.76|10003.76|10005.66|10005.66|10003.76|10003.76|0
1645025980000|2022-02-16 15:39:40|10003.44|10003.44|10003.44|10003.44|10003.44|10003.44|10003.44|10003.44|0
1645026040000|2022-02-16 15:40:40|10005.05|10005.05|10005.05|10005.05|10005.05|10005.05|10005.05|10005.05|0
1645026060000|2022-02-16 15:41:00|10005.52|10005.52|10005.05|10005.05|10005.52|10005.52|10005.05|10005.05|0
1645026070000|2022-02-16 15:41:10|10005.52|10005.52|10015.93|10015.93|10015.93|10015.93|10005.52|10005.52|0
1645026120000|2022-02-16 15:42:00|10014.52|10014.52|10009.7|10009.7|10014.52|10014.52|10009.7|10009.7|0
1645026130000|2022-02-16 15:42:10|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|0
1645026160000|2022-02-16 15:42:40|10012.4|10012.4|10011.82|10011.82|10012.4|10012.4|10011.82|10011.82|0
1645026200000|2022-02-16 15:43:20|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|0
1645026210000|2022-02-16 15:43:30|10010.94|10010.94|10010.94|10010.94|10010.94|10010.94|10010.94|10010.94|0
1645026220000|2022-02-16 15:43:40|10015.76|10015.76|10017.8|10017.8|10017.8|10017.8|10015.76|10015.76|0
1645026240000|2022-02-16 15:44:00|10017.22|10017.22|10016.75|10016.75|10017.22|10017.22|10016.75|10016.75|0
1645026310000|2022-02-16 15:45:10|10018.36|10018.36|10019.96|10019.96|10019.96|10019.96|10018.36|10018.36|0
1645026360000|2022-02-16 15:46:00|10019.64|10019.64|10019.64|10019.64|10019.64|10019.64|10019.64|10019.64|0
1645026390000|2022-02-16 15:46:30|10018.55|10018.55|10018.55|10018.55|10018.55|10018.55|10018.55|10018.55|0
1645026420000|2022-02-16 15:47:00|10017.95|10017.95|10017.95|10017.95|10017.95|10017.95|10017.95|10017.95|0
1645026440000|2022-02-16 15:47:20|10017.48|10017.48|10017.48|10017.48|10017.48|10017.48|10017.48|10017.48|0
1645026450000|2022-02-16 15:47:30|10016.75|10016.75|10016.75|10016.75|10016.75|10016.75|10016.75|10016.75|0
1645026460000|2022-02-16 15:47:40|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|0
1645026490000|2022-02-16 15:48:10|10015.73|10015.73|10015.73|10015.73|10015.73|10015.73|10015.73|10015.73|0
1645026520000|2022-02-16 15:48:40|10016.02|10016.02|10016.02|10016.02|10016.02|10016.02|10016.02|10016.02|0
1645026560000|2022-02-16 15:49:20|10016.31|10016.31|10015.22|10015.22|10016.31|10016.31|10015.22|10015.22|0
1645026580000|2022-02-16 15:49:40|10014.93|10014.93|10014.64|10014.64|10014.93|10014.93|10014.64|10014.64|0
1645026590000|2022-02-16 15:49:50|10013.54|10013.54|10009.86|10009.86|10013.54|10013.54|10009.86|10009.86|0
1645026610000|2022-02-16 15:50:10|10009.26|10009.26|10009.41|10009.41|10009.86|10009.86|10009.26|10009.26|0
1645026630000|2022-02-16 15:50:30|10012.62|10012.62|10014.23|10014.23|10014.23|10014.23|10011.01|10011.01|0
1645026640000|2022-02-16 15:50:40|10012.62|10012.62|10011.01|10011.01|10012.62|10012.62|10011.01|10011.01|0
1645026650000|2022-02-16 15:50:50|10011.74|10011.74|10011.74|10011.74|10011.74|10011.74|10011.74|10011.74|0
1645026690000|2022-02-16 15:51:30|10013.35|10013.35|10013.35|10013.35|10013.35|10013.35|10013.35|10013.35|0
1645026700000|2022-02-16 15:51:40|10013.06|10013.06|10013.06|10013.06|10013.06|10013.06|10013.06|10013.06|0
1645026720000|2022-02-16 15:52:00|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|10011.97|0
1645026730000|2022-02-16 15:52:10|10011.68|10011.68|10011.68|10011.68|10011.68|10011.68|10011.68|10011.68|0
1645026740000|2022-02-16 15:52:20|10011.97|10011.97|10014.51|10014.51|10014.51|10014.51|10011.97|10011.97|0
1645026780000|2022-02-16 15:53:00|10014.04|10014.04|10014.04|10014.04|10014.04|10014.04|10014.04|10014.04|0
1645026790000|2022-02-16 15:53:10|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|0
1645026840000|2022-02-16 15:54:00|10015.07|10015.07|10015.4|10015.4|10015.4|10015.4|10015.07|10015.07|0
1645026860000|2022-02-16 15:54:20|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|0
1645026870000|2022-02-16 15:54:30|10014.34|10014.34|10014.34|10014.34|10014.34|10014.34|10014.34|10014.34|0
1645026880000|2022-02-16 15:54:40|10014.64|10014.64|10014.93|10014.93|10014.93|10014.93|10014.64|10014.64|0
1645026890000|2022-02-16 15:54:50|10014.6|10014.6|10014.7|10014.7|10015.25|10015.25|10014.05|10014.05|0
1645026910000|2022-02-16 15:55:10|10013.97|10013.97|10014.1|10014.1|10014.42|10014.42|10013.78|10013.78|0
1645026920000|2022-02-16 15:55:20|10013|10013|10013|10013|10013|10013|10013|10013|0
1645026940000|2022-02-16 15:55:40|10012.68|10012.68|10013|10013|10013|10013|10012.68|10012.68|0
1645026960000|2022-02-16 15:56:00|10012.53|10012.53|10009.73|10009.73|10012.53|10012.53|10009.73|10009.73|0
1645026990000|2022-02-16 15:56:30|10011.34|10011.34|10011.34|10011.34|10011.34|10011.34|10011.34|10011.34|0
1645027020000|2022-02-16 15:57:00|10011.05|10011.05|10011.05|10011.05|10011.05|10011.05|10011.05|10011.05|0
1645027040000|2022-02-16 15:57:20|10009.85|10009.85|10010.14|10010.14|10010.14|10010.14|10009.85|10009.85|0
1645027050000|2022-02-16 15:57:30|10009.85|10009.85|10009.85|10009.85|10009.85|10009.85|10009.85|10009.85|0
1645027080000|2022-02-16 15:58:00|10010.75|10010.75|10011.48|10011.48|10011.48|10011.48|10010.75|10010.75|0
1645027100000|2022-02-16 15:58:20|10012.06|10012.06|10013.66|10013.66|10013.66|10013.66|10012.06|10012.06|0
1645027140000|2022-02-16 15:59:00|10013.37|10013.37|10012.65|10012.65|10013.37|10013.37|10012.65|10012.65|0
1645027170000|2022-02-16 15:59:30|10011.04|10011.04|10009.43|10009.43|10011.04|10011.04|10009.43|10009.43|0
1645027180000|2022-02-16 15:59:40|10011.51|10011.51|10011.51|10011.51|10011.51|10011.51|10011.51|10011.51|0
1645027210000|2022-02-16 16:00:10|10011.96|10011.96|10013.78|10013.78|10013.78|10013.78|10011.96|10011.96|0
1645027220000|2022-02-16 16:00:20|10014.25|10014.25|10014.25|10014.25|10014.25|10014.25|10014.25|10014.25|0
1645027230000|2022-02-16 16:00:30|10015.86|10015.86|10015.86|10015.86|10015.86|10015.86|10015.86|10015.86|0
1645027240000|2022-02-16 16:00:40|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|0
1645027260000|2022-02-16 16:01:00|10021.26|10021.26|10021.26|10021.26|10021.26|10021.26|10021.26|10021.26|0
1645027280000|2022-02-16 16:01:20|10018.05|10018.05|10019.66|10019.66|10019.66|10019.66|10018.05|10018.05|0
1645027310000|2022-02-16 16:01:50|10020.13|10020.13|10021.07|10021.07|10021.07|10021.07|10020.13|10020.13|0
1645027320000|2022-02-16 16:02:00|10022.67|10022.67|10024.67|10024.67|10024.67|10024.67|10022.67|10022.67|0
1645027330000|2022-02-16 16:02:10|10025.54|10025.54|10025.54|10025.54|10025.54|10025.54|10025.54|10025.54|0
1645027340000|2022-02-16 16:02:20|10026.27|10026.27|10027|10027|10027|10027|10026.27|10026.27|0
1645027390000|2022-02-16 16:03:10|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|10030.21|0
1645027410000|2022-02-16 16:03:30|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|10030.66|0
1645027440000|2022-02-16 16:04:00|10031.6|10031.6|10031.78|10031.78|10032.07|10032.07|10031.43|10031.43|0
1645027470000|2022-02-16 16:04:30|10030.84|10030.84|10030.65|10030.65|10030.84|10030.84|10030.2|10030.2|0
1645027480000|2022-02-16 16:04:40|10032.26|10032.26|10033.87|10033.87|10035.48|10035.48|10032.26|10032.26|0
1645027500000|2022-02-16 16:05:00|10032.26|10032.26|10030.65|10030.65|10032.26|10032.26|10030.65|10030.65|0
1645027510000|2022-02-16 16:05:10|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|10031.12|0
1645027560000|2022-02-16 16:06:00|10030.39|10030.39|10029.92|10029.92|10030.39|10030.39|10029.92|10029.92|0
1645027570000|2022-02-16 16:06:10|10028.32|10028.32|10028.32|10028.32|10028.32|10028.32|10028.32|10028.32|0
1645027610000|2022-02-16 16:06:50|10027.85|10027.85|10028.32|10028.32|10028.32|10028.32|10027.85|10027.85|0
1645027620000|2022-02-16 16:07:00|10027.59|10027.59|10027.59|10027.59|10027.59|10027.59|10027.59|10027.59|0
1645027630000|2022-02-16 16:07:10|10029.2|10029.2|10034.45|10034.45|10034.45|10034.45|10029.2|10029.2|0
1645027640000|2022-02-16 16:07:20|10035.32|10035.32|10035.03|10035.03|10035.32|10035.32|10035.03|10035.03|0
1645027660000|2022-02-16 16:07:40|10033.15|10033.15|10033.15|10033.15|10033.15|10033.15|10033.15|10033.15|0
1645027670000|2022-02-16 16:07:50|10039.04|10039.04|10039.3|10039.3|10039.3|10039.3|10039.04|10039.04|0
1645027680000|2022-02-16 16:08:00|10039.75|10039.75|10037.87|10037.87|10039.75|10039.75|10037.87|10037.87|0
1645027700000|2022-02-16 16:08:20|10037.58|10037.58|10037.58|10037.58|10037.58|10037.58|10037.58|10037.58|0
1645027720000|2022-02-16 16:08:40|10036.64|10036.64|10036.64|10036.64|10036.64|10036.64|10036.64|10036.64|0
1645027770000|2022-02-16 16:09:30|10036.32|10036.32|10036.32|10036.32|10036.32|10036.32|10036.32|10036.32|0
1645027810000|2022-02-16 16:10:10|10035.23|10035.23|10035.23|10035.23|10035.23|10035.23|10035.23|10035.23|0
1645027820000|2022-02-16 16:10:20|10034.29|10034.29|10034.29|10034.29|10034.29|10034.29|10034.29|10034.29|0
1645027870000|2022-02-16 16:11:10|10035.9|10035.9|10035.9|10035.9|10035.9|10035.9|10035.9|10035.9|0
1645027880000|2022-02-16 16:11:20|10036.37|10036.37|10036.37|10036.37|10036.37|10036.37|10036.37|10036.37|0
1645027910000|2022-02-16 16:11:50|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|10034.91|0
1645027920000|2022-02-16 16:12:00|10035.38|10035.38|10035.38|10035.38|10035.38|10035.38|10035.38|10035.38|0
1645027930000|2022-02-16 16:12:10|10034.29|10034.29|10034.29|10034.29|10034.29|10034.29|10034.29|10034.29|0
1645027940000|2022-02-16 16:12:20|10033.82|10033.82|10035.64|10035.64|10035.64|10035.64|10033.82|10033.82|0
1645027950000|2022-02-16 16:12:30|10035.35|10035.35|10035.35|10035.35|10035.35|10035.35|10035.35|10035.35|0
1645027970000|2022-02-16 16:12:50|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|0
1645027980000|2022-02-16 16:13:00|10037.88|10037.88|10037.88|10037.88|10037.88|10037.88|10037.88|10037.88|0
1645028000000|2022-02-16 16:13:20|10036.6|10036.6|10036.6|10036.6|10036.6|10036.6|10036.6|10036.6|0
1645028020000|2022-02-16 16:13:40|10036.13|10036.13|10038.32|10038.32|10038.32|10038.32|10036.13|10036.13|0
1645028110000|2022-02-16 16:15:10|10037.85|10037.85|10037.85|10037.85|10037.85|10037.85|10037.85|10037.85|0
1645028130000|2022-02-16 16:15:30|10038.43|10038.43|10038.43|10038.43|10038.43|10038.43|10038.43|10038.43|0
1645028140000|2022-02-16 16:15:40|10038.14|10038.14|10038.14|10038.14|10038.14|10038.14|10038.14|10038.14|0
1645028150000|2022-02-16 16:15:50|10038.87|10038.87|10038.87|10038.87|10038.87|10038.87|10038.87|10038.87|0
1645028170000|2022-02-16 16:16:10|10037.46|10037.46|10037.91|10037.91|10037.91|10037.91|10037.46|10037.46|0
1645028180000|2022-02-16 16:16:20|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|0
1645028190000|2022-02-16 16:16:30|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|0
1645028220000|2022-02-16 16:17:00|10038.89|10038.89|10038.89|10038.89|10038.89|10038.89|10038.89|10038.89|0
1645028250000|2022-02-16 16:17:30|10039.99|10039.99|10039.99|10039.99|10039.99|10039.99|10039.99|10039.99|0
1645028260000|2022-02-16 16:17:40|10041.08|10041.08|10041.08|10041.08|10041.08|10041.08|10041.08|10041.08|0
1645028280000|2022-02-16 16:18:00|10041.81|10041.81|10041.81|10041.81|10041.81|10041.81|10041.81|10041.81|0
1645028300000|2022-02-16 16:18:20|10041.49|10041.49|10041.49|10041.49|10041.49|10041.49|10041.49|10041.49|0
1645028310000|2022-02-16 16:18:30|10041.02|10041.02|10041.02|10041.02|10041.02|10041.02|10041.02|10041.02|0
1645028390000|2022-02-16 16:19:50|10039.93|10039.93|10039.64|10039.64|10039.93|10039.93|10039.64|10039.64|0
1645028400000|2022-02-16 16:20:00|10039.35|10039.35|10039.64|10039.64|10039.64|10039.64|10039.35|10039.35|0
1645028410000|2022-02-16 16:20:10|10039.04|10039.04|10039.04|10039.04|10039.04|10039.04|10039.04|10039.04|0
1645028440000|2022-02-16 16:20:40|10038.31|10038.31|10038.75|10038.75|10039.04|10039.04|10038.31|10038.31|0
1645028450000|2022-02-16 16:20:50|10040.94|10040.94|10040.94|10040.94|10040.94|10040.94|10040.94|10040.94|0
1645028460000|2022-02-16 16:21:00|10039.33|10039.33|10039.33|10039.33|10039.33|10039.33|10039.33|10039.33|0
1645028470000|2022-02-16 16:21:10|10038.23|10038.23|10038.23|10038.23|10038.23|10038.23|10038.23|10038.23|0
1645028500000|2022-02-16 16:21:40|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|0
1645028510000|2022-02-16 16:21:50|10036.02|10036.02|10036.02|10036.02|10036.02|10036.02|10036.02|10036.02|0
1645028520000|2022-02-16 16:22:00|10037.63|10037.63|10035.56|10035.56|10037.63|10037.63|10035.56|10035.56|0
1645028540000|2022-02-16 16:22:20|10037.16|10037.16|10041.99|10041.99|10041.99|10041.99|10037.16|10037.16|0
1645028560000|2022-02-16 16:22:40|10041.54|10041.54|10042.01|10042.01|10042.01|10042.01|10041.54|10041.54|0
1645028630000|2022-02-16 16:23:50|10041.54|10041.54|10041.72|10041.72|10041.72|10041.72|10041.25|10041.25|0
1645028640000|2022-02-16 16:24:00|10041.43|10041.43|10042.52|10042.52|10042.52|10042.52|10041.43|10041.43|0
1645028670000|2022-02-16 16:24:30|10041.79|10041.79|10041.79|10041.79|10041.79|10041.79|10041.79|10041.79|0
1645028680000|2022-02-16 16:24:40|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|0
1645028700000|2022-02-16 16:25:00|10041.61|10041.61|10041.61|10041.61|10041.61|10041.61|10041.61|10041.61|0
1645028720000|2022-02-16 16:25:20|10043.07|10043.07|10044.53|10044.53|10044.53|10044.53|10043.07|10043.07|0
1645028740000|2022-02-16 16:25:40|10045.46|10045.46|10045.8|10045.8|10045.8|10045.8|10044.7|10044.7|0
1645028750000|2022-02-16 16:25:50|10044.19|10044.19|10044.19|10044.19|10044.19|10044.19|10044.19|10044.19|0
1645028760000|2022-02-16 16:26:00|10045.77|10045.77|10044.99|10044.99|10045.77|10045.77|10044.67|10044.67|0
1645028770000|2022-02-16 16:26:10|10046.09|10046.09|10046.09|10046.09|10046.09|10046.09|10046.09|10046.09|0
1645028790000|2022-02-16 16:26:30|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|10045.36|0
1645028810000|2022-02-16 16:26:50|10045.65|10045.65|10045.65|10045.65|10045.65|10045.65|10045.65|10045.65|0
1645028830000|2022-02-16 16:27:10|10046.59|10046.59|10046.59|10046.59|10046.59|10046.59|10046.59|10046.59|0
1645028850000|2022-02-16 16:27:30|10047.32|10047.32|10047.32|10047.32|10047.32|10047.32|10047.32|10047.32|0
1645028870000|2022-02-16 16:27:50|10047.64|10047.64|10049.35|10049.35|10049.35|10049.35|10047.32|10047.32|0
1645028880000|2022-02-16 16:28:00|10048.23|10048.23|10045.23|10045.23|10048.23|10048.23|10045.23|10045.23|0
1645028900000|2022-02-16 16:28:20|10045.81|10045.81|10045.01|10045.01|10045.81|10045.81|10044.72|10044.72|0
1645028930000|2022-02-16 16:28:50|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|10045.95|0
1645028940000|2022-02-16 16:29:00|10046.36|10046.36|10046.36|10046.36|10046.36|10046.36|10046.36|10046.36|0
1645028950000|2022-02-16 16:29:10|10047.46|10047.46|10047.78|10047.78|10047.78|10047.78|10047.46|10047.46|0
1645028960000|2022-02-16 16:29:20|10046.68|10046.68|10047.62|10047.62|10047.62|10047.62|10046.68|10046.68|0
1645028970000|2022-02-16 16:29:30|10046.46|10046.46|10045.01|10045.01|10046.46|10046.46|10043.91|10043.91|0
1645028980000|2022-02-16 16:29:40|10044.41|10044.41|10046.7|10046.7|10046.7|10046.7|10044.41|10044.41|0
1645028990000|2022-02-16 16:29:50|10045.61|10045.61|10047.51|10047.51|10047.51|10047.51|10043.36|10043.36|0
1645085700000|2022-02-17 08:15:00|10093.37|10093.37|10091.02|10091.02|10093.37|10093.37|10091.02|10091.02|0
1645085710000|2022-02-17 08:15:10|10093.59|10093.59|10093.59|10093.59|10093.59|10093.59|10093.59|10093.59|0
1645085730000|2022-02-17 08:15:30|10089.82|10089.82|10090.11|10090.11|10090.11|10090.11|10089.53|10089.53|0
1645085740000|2022-02-17 08:15:40|10090.98|10090.98|10090.98|10090.98|10090.98|10090.98|10090.98|10090.98|0
1645085750000|2022-02-17 08:15:50|10094.19|10094.19|10094.19|10094.19|10094.19|10094.19|10094.19|10094.19|0
1645085760000|2022-02-17 08:16:00|10092.78|10092.78|10092.78|10092.78|10092.78|10092.78|10092.78|10092.78|0
1645085770000|2022-02-17 08:16:10|10091.5|10091.5|10093.35|10093.35|10093.35|10093.35|10091.18|10091.18|0
1645085780000|2022-02-17 08:16:20|10093.82|10093.82|10093.82|10093.82|10093.82|10093.82|10093.82|10093.82|0
1645085790000|2022-02-17 08:16:30|10093.35|10093.35|10092.62|10092.62|10093.35|10093.35|10092.62|10092.62|0
1645085800000|2022-02-17 08:16:40|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|10089.34|0
1645085820000|2022-02-17 08:17:00|10087.09|10087.09|10087.09|10087.09|10087.09|10087.09|10087.09|10087.09|0
1645085890000|2022-02-17 08:18:10|10080.66|10080.66|10082.27|10082.27|10082.27|10082.27|10080.66|10080.66|0
1645085940000|2022-02-17 08:19:00|10080.86|10080.86|10080.86|10080.86|10080.86|10080.86|10080.86|10080.86|0
1645085980000|2022-02-17 08:19:40|10080.28|10080.28|10080.28|10080.28|10080.28|10080.28|10080.28|10080.28|0
1645085990000|2022-02-17 08:19:50|10076.99|10076.99|10064.89|10064.89|10076.99|10076.99|10064.89|10064.89|0
1645086000000|2022-02-17 08:20:00|10066.5|10066.5|10067.59|10067.59|10069.78|10069.78|10066.5|10066.5|0
1645086030000|2022-02-17 08:20:30|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|10066.5|0
1645086040000|2022-02-17 08:20:40|10068.11|10068.11|10068.11|10068.11|10068.11|10068.11|10068.11|10068.11|0
1645086050000|2022-02-17 08:20:50|10066.65|10066.65|10066.65|10066.65|10066.65|10066.65|10066.65|10066.65|0
1645086060000|2022-02-17 08:21:00|10065.71|10065.71|10065.71|10065.71|10065.71|10065.71|10065.71|10065.71|0
1645086080000|2022-02-17 08:21:20|10067.32|10067.32|10067.32|10067.32|10067.32|10067.32|10067.32|10067.32|0
1645086100000|2022-02-17 08:21:40|10066.74|10066.74|10065.87|10065.87|10067.61|10067.61|10065.87|10065.87|0
1645086120000|2022-02-17 08:22:00|10065.23|10065.23|10066.68|10066.68|10066.68|10066.68|10065.23|10065.23|0
1645086130000|2022-02-17 08:22:10|10067.15|10067.15|10068.09|10068.09|10068.09|10068.09|10067.15|10067.15|0
1645086140000|2022-02-17 08:22:20|10066.99|10066.99|10066.99|10066.99|10066.99|10066.99|10066.99|10066.99|0
1645086150000|2022-02-17 08:22:30|10067.72|10067.72|10067.72|10067.72|10067.72|10067.72|10067.72|10067.72|0
1645086180000|2022-02-17 08:23:00|10066.11|10066.11|10066.11|10066.11|10066.11|10066.11|10066.11|10066.11|0
1645086190000|2022-02-17 08:23:10|10067.72|10067.72|10067.72|10067.72|10067.72|10067.72|10067.72|10067.72|0
1645086210000|2022-02-17 08:23:30|10068.3|10068.3|10068.3|10068.3|10068.3|10068.3|10068.3|10068.3|0
1645086290000|2022-02-17 08:24:50|10069.91|10069.91|10069.91|10069.91|10069.91|10069.91|10069.91|10069.91|0
1645086300000|2022-02-17 08:25:00|10069.44|10069.44|10069.44|10069.44|10069.44|10069.44|10069.44|10069.44|0
1645086310000|2022-02-17 08:25:10|10067.99|10067.99|10067.99|10067.99|10067.99|10067.99|10067.99|10067.99|0
1645086340000|2022-02-17 08:25:40|10067.41|10067.41|10067.12|10067.12|10067.41|10067.41|10067.12|10067.12|0
1645086350000|2022-02-17 08:25:50|10066.54|10066.54|10066.54|10066.54|10066.54|10066.54|10066.54|10066.54|0
1645086360000|2022-02-17 08:26:00|10067.26|10067.26|10065.6|10065.6|10067.26|10067.26|10065.6|10065.6|0
1645086370000|2022-02-17 08:26:10|10066.32|10066.32|10069.54|10069.54|10069.54|10069.54|10066.32|10066.32|0
1645086390000|2022-02-17 08:26:30|10068.96|10068.96|10069.41|10069.41|10069.41|10069.41|10068.96|10068.96|0
1645086400000|2022-02-17 08:26:40|10068.32|10068.32|10067.59|10067.59|10068.32|10068.32|10067.59|10067.59|0
1645086410000|2022-02-17 08:26:50|10066.65|10066.65|10067.33|10067.33|10075.65|10075.65|10066.65|10066.65|0
1645086420000|2022-02-17 08:27:00|10067.8|10067.8|10067.04|10067.04|10067.8|10067.8|10067.04|10067.04|0
1645086440000|2022-02-17 08:27:20|10066.31|10066.31|10066.76|10066.76|10067.92|10067.92|10066.31|10066.31|0
1645086460000|2022-02-17 08:27:40|10066.16|10066.16|10066.16|10066.16|10066.16|10066.16|10066.16|10066.16|0
1645086480000|2022-02-17 08:28:00|10064.55|10064.55|10065.15|10065.15|10065.15|10065.15|10064.55|10064.55|0
1645086500000|2022-02-17 08:28:20|10066.31|10066.31|10067.47|10067.47|10067.47|10067.47|10066.31|10066.31|0
1645086530000|2022-02-17 08:28:50|10065.25|10065.25|10068.84|10068.84|10068.84|10068.84|10064.88|10064.88|0
1645086540000|2022-02-17 08:29:00|10068.24|10068.24|10066.12|10066.12|10071.53|10071.53|10066.12|10066.12|0
1645086550000|2022-02-17 08:29:10|10065.99|10065.99|10065.99|10065.99|10065.99|10065.99|10065.99|10065.99|0
1645086570000|2022-02-17 08:29:30|10069.21|10069.21|10075.76|10075.76|10075.76|10075.76|10069.21|10069.21|0
1645086580000|2022-02-17 08:29:40|10075.03|10075.03|10075.03|10075.03|10075.03|10075.03|10075.03|10075.03|0
1645086590000|2022-02-17 08:29:50|10074.16|10074.16|10074.16|10074.16|10074.16|10074.16|10074.16|10074.16|0
1645086600000|2022-02-17 08:30:00|10077.45|10077.45|10079.05|10079.05|10079.05|10079.05|10077.45|10077.45|0
1645086620000|2022-02-17 08:30:20|10079.78|10079.78|10078.58|10078.58|10079.78|10079.78|10078.58|10078.58|0
1645086640000|2022-02-17 08:30:40|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|0
1645086650000|2022-02-17 08:30:50|10082.87|10082.87|10087.7|10087.7|10087.7|10087.7|10082.87|10082.87|0
1645086670000|2022-02-17 08:31:10|10088.17|10088.17|10088.17|10088.17|10088.17|10088.17|10088.17|10088.17|0
1645086680000|2022-02-17 08:31:20|10088.64|10088.64|10085.42|10085.42|10088.64|10088.64|10085.42|10085.42|0
1645086740000|2022-02-17 08:32:20|10085.89|10085.89|10085.89|10085.89|10085.89|10085.89|10085.89|10085.89|0
1645086770000|2022-02-17 08:32:50|10084.8|10084.8|10084.8|10084.8|10084.8|10084.8|10084.8|10084.8|0
1645086780000|2022-02-17 08:33:00|10084.33|10084.33|10084.33|10084.33|10084.33|10084.33|10084.33|10084.33|0
1645086790000|2022-02-17 08:33:10|10085.93|10085.93|10085.93|10085.93|10085.93|10085.93|10085.93|10085.93|0
1645086850000|2022-02-17 08:34:10|10085.21|10085.21|10085.21|10085.21|10085.21|10085.21|10085.21|10085.21|0
1645086860000|2022-02-17 08:34:20|10086.15|10086.15|10087.6|10087.6|10087.6|10087.6|10086.15|10086.15|0
1645086870000|2022-02-17 08:34:30|10088.33|10088.33|10086.88|10086.88|10088.33|10088.33|10086.88|10086.88|0
1645086900000|2022-02-17 08:35:00|10087.46|10087.46|10086.05|10086.05|10087.46|10087.46|10086.05|10086.05|0
1645086910000|2022-02-17 08:35:10|10085.32|10085.32|10086.93|10086.93|10086.93|10086.93|10085.32|10085.32|0
1645086920000|2022-02-17 08:35:20|10085.84|10085.84|10084.9|10084.9|10085.84|10085.84|10084.9|10084.9|0
1645086930000|2022-02-17 08:35:30|10080.07|10080.07|10080.07|10080.07|10080.07|10080.07|10080.07|10080.07|0
1645086950000|2022-02-17 08:35:50|10078.62|10078.62|10078.62|10078.62|10078.62|10078.62|10078.62|10078.62|0
1645086960000|2022-02-17 08:36:00|10077.68|10077.68|10074.04|10074.04|10077.68|10077.68|10074.04|10074.04|0
1645087010000|2022-02-17 08:36:50|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|10075.5|0
1645087030000|2022-02-17 08:37:10|10075.03|10075.03|10075.03|10075.03|10075.03|10075.03|10075.03|10075.03|0
1645087050000|2022-02-17 08:37:30|10070.2|10070.2|10070.2|10070.2|10070.2|10070.2|10070.2|10070.2|0
1645087080000|2022-02-17 08:38:00|10071.61|10071.61|10073.22|10073.22|10073.22|10073.22|10071.61|10071.61|0
1645087090000|2022-02-17 08:38:10|10072.32|10072.32|10073.93|10073.93|10073.93|10073.93|10072.32|10072.32|0
1645087100000|2022-02-17 08:38:20|10074.38|10074.38|10074.38|10074.38|10074.38|10074.38|10074.38|10074.38|0
1645087120000|2022-02-17 08:38:40|10073.91|10073.91|10072.97|10072.97|10073.91|10073.91|10072.97|10072.97|0
1645087130000|2022-02-17 08:38:50|10074.43|10074.43|10074.43|10074.43|10074.43|10074.43|10074.43|10074.43|0
1645087150000|2022-02-17 08:39:10|10073.96|10073.96|10073.96|10073.96|10073.96|10073.96|10073.96|10073.96|0
1645087170000|2022-02-17 08:39:30|10070.74|10070.74|10068.53|10068.53|10070.74|10070.74|10068.53|10068.53|0
1645087180000|2022-02-17 08:39:40|10068.06|10068.06|10068.06|10068.06|10068.06|10068.06|10068.06|10068.06|0
1645087200000|2022-02-17 08:40:00|10066.6|10066.6|10057.45|10057.45|10066.6|10066.6|10057.45|10057.45|0
1645087220000|2022-02-17 08:40:20|10056.55|10056.55|10057.28|10057.28|10057.28|10057.28|10056.55|10056.55|0
1645087230000|2022-02-17 08:40:30|10058|10058|10056.91|10056.91|10058|10058|10056.91|10056.91|0
1645087270000|2022-02-17 08:41:10|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|10056.62|0
1645087280000|2022-02-17 08:41:20|10055.89|10055.89|10055.89|10055.89|10055.89|10055.89|10055.89|10055.89|0
1645087320000|2022-02-17 08:42:00|10057.92|10057.92|10057.92|10057.92|10057.92|10057.92|10057.92|10057.92|0
1645087330000|2022-02-17 08:42:10|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|0
1645087360000|2022-02-17 08:42:40|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|10058.82|0
1645087390000|2022-02-17 08:43:10|10059.76|10059.76|10059.76|10059.76|10059.76|10059.76|10059.76|10059.76|0
1645087410000|2022-02-17 08:43:30|10059.29|10059.29|10059.29|10059.29|10059.29|10059.29|10059.29|10059.29|0
1645087430000|2022-02-17 08:43:50|10062.51|10062.51|10060.9|10060.9|10062.51|10062.51|10060.9|10060.9|0
1645087480000|2022-02-17 08:44:40|10062.51|10062.51|10062.51|10062.51|10062.51|10062.51|10062.51|10062.51|0
1645087490000|2022-02-17 08:44:50|10061.41|10061.41|10060.94|10060.94|10061.41|10061.41|10060.94|10060.94|0
1645087520000|2022-02-17 08:45:20|10062.04|10062.04|10062.04|10062.04|10062.04|10062.04|10062.04|10062.04|0
1645087570000|2022-02-17 08:46:10|10058.82|10058.82|10057.21|10057.21|10058.82|10058.82|10057.21|10057.21|0
1645087580000|2022-02-17 08:46:20|10056.74|10056.74|10056.74|10056.74|10056.74|10056.74|10056.74|10056.74|0
1645087640000|2022-02-17 08:47:20|10054.4|10054.4|10054.4|10054.4|10054.4|10054.4|10054.4|10054.4|0
1645087660000|2022-02-17 08:47:40|10055.34|10055.34|10055.34|10055.34|10055.34|10055.34|10055.34|10055.34|0
1645087680000|2022-02-17 08:48:00|10055.01|10055.01|10055.01|10055.01|10055.01|10055.01|10055.01|10055.01|0
1645087730000|2022-02-17 08:48:50|10055.3|10055.3|10055.59|10055.59|10055.59|10055.59|10055.3|10055.3|0
1645087760000|2022-02-17 08:49:20|10057.47|10057.47|10057.47|10057.47|10057.47|10057.47|10057.47|10057.47|0
1645087780000|2022-02-17 08:49:40|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|10056.6|0
1645087860000|2022-02-17 08:51:00|10057.33|10057.33|10057.33|10057.33|10057.33|10057.33|10057.33|10057.33|0
1645087870000|2022-02-17 08:51:10|10056.73|10056.73|10057.2|10057.2|10057.2|10057.2|10056.73|10056.73|0
1645087920000|2022-02-17 08:52:00|10056.26|10056.26|10056.55|10056.55|10056.55|10056.55|10056.26|10056.26|0
1645087950000|2022-02-17 08:52:30|10057.02|10057.02|10056.28|10056.28|10057.02|10057.02|10055.41|10055.41|0
1645087960000|2022-02-17 08:52:40|10064.32|10064.32|10064.32|10064.32|10064.32|10064.32|10064.32|10064.32|0
1645087970000|2022-02-17 08:52:50|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|10063.85|0
1645088040000|2022-02-17 08:54:00|10070.42|10070.42|10072.06|10072.06|10072.06|10072.06|10070.42|10070.42|0
1645088060000|2022-02-17 08:54:20|10074.25|10074.25|10075.86|10075.86|10075.86|10075.86|10074.25|10074.25|0
1645088070000|2022-02-17 08:54:30|10074.76|10074.76|10074.76|10074.76|10074.76|10074.76|10074.76|10074.76|0
1645088090000|2022-02-17 08:54:50|10073.15|10073.15|10073.15|10073.15|10073.15|10073.15|10073.15|10073.15|0
1645088120000|2022-02-17 08:55:20|10073.62|10073.62|10072.9|10072.9|10073.62|10073.62|10072.9|10072.9|0
1645088140000|2022-02-17 08:55:40|10072.6|10072.6|10072.6|10072.6|10072.6|10072.6|10072.6|10072.6|0
1645088180000|2022-02-17 08:56:20|10069.32|10069.32|10069.32|10069.32|10069.32|10069.32|10069.32|10069.32|0
1645088230000|2022-02-17 08:57:10|10067.71|10067.71|10067.71|10067.71|10067.71|10067.71|10067.71|10067.71|0
1645088240000|2022-02-17 08:57:20|10068.44|10068.44|10068.44|10068.44|10068.44|10068.44|10068.44|10068.44|0
1645088280000|2022-02-17 08:58:00|10065.22|10065.22|10065.22|10065.22|10065.22|10065.22|10065.22|10065.22|0
1645088290000|2022-02-17 08:58:10|10066.32|10066.32|10066.32|10066.32|10066.32|10066.32|10066.32|10066.32|0
1645088300000|2022-02-17 08:58:20|10065.45|10065.45|10065.27|10065.27|10065.74|10065.74|10065.27|10065.27|0
1645088330000|2022-02-17 08:58:50|10064.17|10064.17|10065.27|10065.27|10065.27|10065.27|10064.17|10064.17|0
1645088340000|2022-02-17 08:59:00|10064.69|10064.69|10064.69|10064.69|10064.69|10064.69|10064.69|10064.69|0
1645088350000|2022-02-17 08:59:10|10063.82|10063.82|10063.82|10063.82|10063.82|10063.82|10063.82|10063.82|0
1645088410000|2022-02-17 09:00:10|10062.36|10062.36|10061.63|10061.63|10062.36|10062.36|10061.63|10061.63|0
1645088440000|2022-02-17 09:00:40|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|10061.05|0
1645088450000|2022-02-17 09:00:50|10061.78|10061.78|10061.78|10061.78|10061.78|10061.78|10061.78|10061.78|0
1645088500000|2022-02-17 09:01:40|10062.94|10062.94|10056.45|10056.45|10062.94|10062.94|10056.45|10056.45|0
1645088520000|2022-02-17 09:02:00|10056.92|10056.92|10056.92|10056.92|10056.92|10056.92|10056.92|10056.92|0
1645088540000|2022-02-17 09:02:20|10058.53|10058.53|10058.53|10058.53|10058.53|10058.53|10058.53|10058.53|0
1645088560000|2022-02-17 09:02:40|10058.06|10058.06|10058.06|10058.06|10058.06|10058.06|10058.06|10058.06|0
1645088730000|2022-02-17 09:05:30|10056.65|10056.65|10056.65|10056.65|10056.65|10056.65|10056.65|10056.65|0
1645088770000|2022-02-17 09:06:10|10058.26|10058.26|10058.26|10058.26|10058.26|10058.26|10058.26|10058.26|0
1645088820000|2022-02-17 09:07:00|10058.55|10058.55|10058.55|10058.55|10058.55|10058.55|10058.55|10058.55|0
1645088830000|2022-02-17 09:07:10|10059.49|10059.49|10059.49|10059.49|10059.49|10059.49|10059.49|10059.49|0
1645088850000|2022-02-17 09:07:30|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|0
1645088890000|2022-02-17 09:08:10|10058.93|10058.93|10058.93|10058.93|10058.93|10058.93|10058.93|10058.93|0
1645088900000|2022-02-17 09:08:20|10058.28|10058.28|10058.28|10058.28|10058.28|10058.28|10058.28|10058.28|0
1645088910000|2022-02-17 09:08:30|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|0
1645088930000|2022-02-17 09:08:50|10054.26|10054.26|10052.58|10052.58|10054.26|10054.26|10052.58|10052.58|0
1645088950000|2022-02-17 09:09:10|10050.98|10050.98|10049.37|10049.37|10050.98|10050.98|10049.37|10049.37|0
1645088960000|2022-02-17 09:09:20|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1645088980000|2022-02-17 09:09:40|10046.39|10046.39|10041.57|10041.57|10046.39|10046.39|10041.57|10041.57|0
1645089020000|2022-02-17 09:10:20|10040.84|10040.84|10040.84|10040.84|10040.84|10040.84|10040.84|10040.84|0
1645089040000|2022-02-17 09:10:40|10037.94|10037.94|10037.94|10037.94|10037.94|10037.94|10037.94|10037.94|0
1645089050000|2022-02-17 09:10:50|10037|10037|10035.9|10035.9|10037|10037|10035.9|10035.9|0
1645089080000|2022-02-17 09:11:20|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|10031.08|0
1645089090000|2022-02-17 09:11:30|10029.98|10029.98|10028.79|10028.79|10029.98|10029.98|10028.79|10028.79|0
1645089100000|2022-02-17 09:11:40|10029.26|10029.26|10029.26|10029.26|10029.26|10029.26|10029.26|10029.26|0
1645089150000|2022-02-17 09:12:30|10028.36|10028.36|10027.89|10027.89|10028.36|10028.36|10027.89|10027.89|0
1645089160000|2022-02-17 09:12:40|10027.29|10027.29|10028.89|10028.89|10028.89|10028.89|10027.29|10027.29|0
1645089170000|2022-02-17 09:12:50|10029.48|10029.48|10029.48|10029.48|10029.48|10029.48|10029.48|10029.48|0
1645089200000|2022-02-17 09:13:20|10026.26|10026.26|10026.26|10026.26|10026.26|10026.26|10026.26|10026.26|0
1645089240000|2022-02-17 09:14:00|10024.85|10024.85|10024.85|10024.85|10024.85|10024.85|10024.85|10024.85|0
1645089260000|2022-02-17 09:14:20|10023.75|10023.75|10023.75|10023.75|10023.75|10023.75|10023.75|10023.75|0
1645089270000|2022-02-17 09:14:30|10021.95|10021.95|10021.95|10021.95|10021.95|10021.95|10021.95|10021.95|0
1645089310000|2022-02-17 09:15:10|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|0
1645089380000|2022-02-17 09:16:20|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|0
1645089420000|2022-02-17 09:17:00|10020.05|10020.05|10021.66|10021.66|10021.66|10021.66|10020.05|10020.05|0
1645089440000|2022-02-17 09:17:20|10021.19|10021.19|10020.46|10020.46|10021.19|10021.19|10020.46|10020.46|0
1645089450000|2022-02-17 09:17:30|10020.93|10020.93|10020.93|10020.93|10020.93|10020.93|10020.93|10020.93|0
1645089490000|2022-02-17 09:18:10|10020.46|10020.46|10020.46|10020.46|10020.46|10020.46|10020.46|10020.46|0
1645089510000|2022-02-17 09:18:30|10019.74|10019.74|10019.74|10019.74|10019.74|10019.74|10019.74|10019.74|0
1645089530000|2022-02-17 09:18:50|10018.29|10018.29|10017.82|10017.82|10018.29|10018.29|10017.82|10017.82|0
1645089600000|2022-02-17 09:20:00|10016.72|10016.72|10016.72|10016.72|10016.72|10016.72|10016.72|10016.72|0
1645089610000|2022-02-17 09:20:10|10017.19|10017.19|10017.19|10017.19|10017.19|10017.19|10017.19|10017.19|0
1645089650000|2022-02-17 09:20:50|10007.54|10007.54|10005.14|10005.14|10007.54|10007.54|10005.14|10005.14|0
1645089670000|2022-02-17 09:21:10|10004.69|10004.69|10004.69|10004.69|10004.69|10004.69|10004.69|10004.69|0
1645089690000|2022-02-17 09:21:30|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|10005.63|0
1645089720000|2022-02-17 09:22:00|10007.23|10007.23|10007.23|10007.23|10007.23|10007.23|10007.23|10007.23|0
1645089730000|2022-02-17 09:22:10|10004.02|10004.02|10002.92|10002.92|10004.02|10004.02|10002.92|10002.92|0
1645089740000|2022-02-17 09:22:20|10006.14|10006.14|10007.75|10007.75|10007.75|10007.75|10006.14|10006.14|0
1645089750000|2022-02-17 09:22:30|10004.53|10004.53|10004.53|10004.53|10004.53|10004.53|10004.53|10004.53|0
1645089760000|2022-02-17 09:22:40|10003.08|10003.08|10003.08|10003.08|10003.08|10003.08|10002.63|10002.63|0
1645089790000|2022-02-17 09:23:10|10002.35|10002.35|10002.35|10002.35|10002.35|10002.35|10002.35|10002.35|0
1645089810000|2022-02-17 09:23:30|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|0
1645089830000|2022-02-17 09:23:50|10004.43|10004.43|10003.96|10003.96|10004.43|10004.43|10003.96|10003.96|0
1645089860000|2022-02-17 09:24:20|10003.23|10003.23|10003.96|10003.96|10003.96|10003.96|10003.23|10003.23|0
1645089870000|2022-02-17 09:24:30|10004.43|10004.43|10005.95|10005.95|10005.95|10005.95|10004.43|10004.43|0
1645089880000|2022-02-17 09:24:40|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|0
1645089890000|2022-02-17 09:24:50|10007.08|10007.08|10008.69|10008.69|10008.69|10008.69|10007.08|10007.08|0
1645089900000|2022-02-17 09:25:00|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|0
1645089910000|2022-02-17 09:25:10|10009.32|10009.32|10009.32|10009.32|10009.32|10009.32|10009.32|10009.32|0
1645089920000|2022-02-17 09:25:20|10006.1|10006.1|10008.29|10008.29|10008.29|10008.29|10006.1|10006.1|0
1645089970000|2022-02-17 09:26:10|10009.23|10009.23|10009.23|10009.23|10009.23|10009.23|10009.23|10009.23|0
1645089980000|2022-02-17 09:26:20|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|0
1645090000000|2022-02-17 09:26:40|10013.18|10013.18|10013.76|10013.76|10013.76|10013.76|10013.18|10013.18|0
1645090030000|2022-02-17 09:27:10|10013.29|10013.29|10013.29|10013.29|10013.29|10013.29|10013.29|10013.29|0
1645090110000|2022-02-17 09:28:30|10014.25|10014.25|10013.67|10013.67|10014.57|10014.57|10013.67|10013.67|0
1645090200000|2022-02-17 09:30:00|10013.09|10013.09|10013.09|10013.09|10013.09|10013.09|10013.09|10013.09|0
1645090210000|2022-02-17 09:30:10|10008.26|10008.26|10008.26|10008.26|10008.26|10008.26|10008.26|10008.26|0
1645090240000|2022-02-17 09:30:40|10006.85|10006.85|10006.85|10006.85|10006.85|10006.85|10006.85|10006.85|0
1645090260000|2022-02-17 09:31:00|10007.32|10007.32|10007.79|10007.79|10007.79|10007.79|10007.32|10007.32|0
1645090300000|2022-02-17 09:31:40|10012.62|10012.62|10012.62|10012.62|10012.62|10012.62|10012.62|10012.62|0
1645090330000|2022-02-17 09:32:10|10011.01|10011.01|10011.01|10011.01|10011.01|10011.01|10011.01|10011.01|0
1645090340000|2022-02-17 09:32:20|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|10011.3|0
1645090360000|2022-02-17 09:32:40|10011.9|10011.9|10012.5|10012.5|10012.5|10012.5|10011.9|10011.9|0
1645090370000|2022-02-17 09:32:50|10014.1|10014.1|10013.37|10013.37|10014.1|10014.1|10013.37|10013.37|0
1645090380000|2022-02-17 09:33:00|10014.1|10014.1|10018.99|10018.99|10018.99|10018.99|10014.1|10014.1|0
1645090420000|2022-02-17 09:33:40|10019.89|10019.89|10019.89|10019.89|10019.89|10019.89|10019.89|10019.89|0
1645090440000|2022-02-17 09:34:00|10018.28|10018.28|10018.28|10018.28|10018.28|10018.28|10018.28|10018.28|0
1645090480000|2022-02-17 09:34:40|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|0
1645090500000|2022-02-17 09:35:00|10018.96|10018.96|10018.96|10018.96|10018.96|10018.96|10018.96|10018.96|0
1645090510000|2022-02-17 09:35:10|10020.05|10020.05|10020.05|10020.05|10020.05|10020.05|10020.05|10020.05|0
1645090520000|2022-02-17 09:35:20|10021.85|10021.85|10023.34|10023.34|10025.66|10025.66|10021.85|10021.85|0
1645090540000|2022-02-17 09:35:40|10022.14|10022.14|10021.85|10021.85|10022.14|10022.14|10021.85|10021.85|0
1645090570000|2022-02-17 09:36:10|10021.38|10021.38|10021.38|10021.38|10021.38|10021.38|10021.38|10021.38|0
1645090580000|2022-02-17 09:36:20|10022.11|10022.11|10022.11|10022.11|10022.11|10022.11|10022.11|10022.11|0
1645090600000|2022-02-17 09:36:40|10021.01|10021.01|10021.01|10021.01|10021.01|10021.01|10021.01|10021.01|0
1645090610000|2022-02-17 09:36:50|10019.41|10019.41|10018.96|10018.96|10019.41|10019.41|10018.96|10018.96|0
1645090620000|2022-02-17 09:37:00|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|0
1645090630000|2022-02-17 09:37:10|10016.88|10016.88|10016.88|10016.88|10016.88|10016.88|10016.88|10016.88|0
1645090640000|2022-02-17 09:37:20|10016.15|10016.15|10015.86|10015.86|10016.15|10016.15|10015.86|10015.86|0
1645090660000|2022-02-17 09:37:40|10015.39|10015.39|10016.42|10016.42|10018.61|10018.61|10015.39|10015.39|0
1645090690000|2022-02-17 09:38:10|10015.95|10015.95|10014.85|10014.85|10015.95|10015.95|10014.85|10014.85|0
1645090750000|2022-02-17 09:39:10|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|0
1645090760000|2022-02-17 09:39:20|10013.18|10013.18|10013.18|10013.18|10013.18|10013.18|10013.18|10013.18|0
1645090770000|2022-02-17 09:39:30|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|0
1645090880000|2022-02-17 09:41:20|10010.91|10010.91|10010.91|10010.91|10010.91|10010.91|10010.91|10010.91|0
1645090890000|2022-02-17 09:41:30|10013.25|10013.25|10013.25|10013.25|10013.25|10013.25|10013.25|10013.25|0
1645090920000|2022-02-17 09:42:00|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|10012.31|0
1645090930000|2022-02-17 09:42:10|10010.49|10010.49|10010.49|10010.49|10010.49|10010.49|10010.49|10010.49|0
1645090940000|2022-02-17 09:42:20|10010.2|10010.2|10008.01|10008.01|10010.2|10010.2|10008.01|10008.01|0
1645090950000|2022-02-17 09:42:30|10009.17|10009.17|10008.88|10008.88|10009.17|10009.17|10008.88|10008.88|0
1645090970000|2022-02-17 09:42:50|10009.46|10009.46|10009.46|10009.46|10009.46|10009.46|10009.46|10009.46|0
1645090980000|2022-02-17 09:43:00|10008.37|10008.37|10008.37|10008.37|10008.37|10008.37|10008.37|10008.37|0
1645090990000|2022-02-17 09:43:10|10007.64|10007.64|10007.64|10007.64|10007.64|10007.64|10007.64|10007.64|0
1645091010000|2022-02-17 09:43:30|10006.03|10006.03|10007.64|10007.64|10007.64|10007.64|10006.03|10006.03|0
1645091020000|2022-02-17 09:43:40|10010.86|10010.86|10010.86|10010.86|10010.86|10010.86|10010.86|10010.86|0
1645091030000|2022-02-17 09:43:50|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|0
1645091040000|2022-02-17 09:44:00|10013.19|10013.19|10013.19|10013.19|10013.19|10013.19|10013.19|10013.19|0
1645091050000|2022-02-17 09:44:10|10012.1|10012.1|10012.1|10012.1|10012.1|10012.1|10012.1|10012.1|0
1645091100000|2022-02-17 09:45:00|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|0
1645091110000|2022-02-17 09:45:10|10013.35|10013.35|10017.73|10017.73|10019.92|10019.92|10013.35|10013.35|0
1645091120000|2022-02-17 09:45:20|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|0
1645091140000|2022-02-17 09:45:40|10018.83|10018.83|10016.63|10016.63|10018.83|10018.83|10016.63|10016.63|0
1645091170000|2022-02-17 09:46:10|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|0
1645091180000|2022-02-17 09:46:20|10015.07|10015.07|10015.07|10015.07|10015.07|10015.07|10015.07|10015.07|0
1645091210000|2022-02-17 09:46:50|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|10016.17|0
1645091220000|2022-02-17 09:47:00|10015.7|10015.7|10015.7|10015.7|10015.7|10015.7|10015.7|10015.7|0
1645091240000|2022-02-17 09:47:20|10014.82|10014.82|10015.7|10015.7|10015.7|10015.7|10014.82|10014.82|0
1645091270000|2022-02-17 09:47:50|10014.97|10014.97|10014.24|10014.24|10014.97|10014.97|10014.24|10014.24|0
1645091300000|2022-02-17 09:48:20|10011.02|10011.02|10010.44|10010.44|10011.02|10011.02|10010.44|10010.44|0
1645091310000|2022-02-17 09:48:30|10008.19|10008.19|10008.19|10008.19|10008.19|10008.19|10007.87|10007.87|0
1645091320000|2022-02-17 09:48:40|10007.09|10007.09|10004.96|10004.96|10007.09|10007.09|10004.96|10004.96|0
1645091330000|2022-02-17 09:48:50|10005.25|10005.25|10004.15|10004.15|10005.25|10005.25|10004.15|10004.15|0
1645091350000|2022-02-17 09:49:10|10000.94|10000.94|10000.21|10000.21|10000.94|10000.94|10000.21|10000.21|0
1645091360000|2022-02-17 09:49:20|9998.8|9998.8|9998.8|9998.8|9998.8|9998.8|9998.8|9998.8|0
1645091370000|2022-02-17 09:49:30|9998.16|9998.16|9998.16|9998.16|9998.16|9998.16|9998.16|9998.16|0
1645091380000|2022-02-17 09:49:40|9996.55|9996.55|9996.1|9996.1|9996.55|9996.55|9996.1|9996.1|0
1645091390000|2022-02-17 09:49:50|9995.23|9995.23|9994.65|9994.65|9995.23|9995.23|9994.65|9994.65|0
1645091410000|2022-02-17 09:50:10|9994.2|9994.2|9993.75|9993.75|9994.2|9994.2|9993.75|9993.75|0
1645091440000|2022-02-17 09:50:40|9994.65|9994.65|9994.65|9994.65|9994.65|9994.65|9994.65|9994.65|0
1645091460000|2022-02-17 09:51:00|9995.12|9995.12|9994.65|9994.65|9996.06|9996.06|9994.65|9994.65|0
1645091500000|2022-02-17 09:51:40|9993.92|9993.92|9993.92|9993.92|9993.92|9993.92|9993.92|9993.92|0
1645091540000|2022-02-17 09:52:20|9992.83|9992.83|9992.83|9992.83|9992.83|9992.83|9992.83|9992.83|0
1645091560000|2022-02-17 09:52:40|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|0
1645091640000|2022-02-17 09:54:00|9991.37|9991.37|9991.37|9991.37|9991.37|9991.37|9991.37|9991.37|0
1645091670000|2022-02-17 09:54:30|9990.64|9990.64|9991.74|9991.74|9991.74|9991.74|9990.64|9990.64|0
1645091690000|2022-02-17 09:54:50|9991.01|9991.01|9992.11|9992.11|9992.11|9992.11|9991.01|9991.01|0
1645091710000|2022-02-17 09:55:10|9990.95|9990.95|9990.49|9990.49|9990.95|9990.95|9990.49|9990.49|0
1645091730000|2022-02-17 09:55:30|9993.26|9993.26|9993.26|9993.26|9993.26|9993.26|9993.26|9993.26|0
1645091740000|2022-02-17 09:55:40|9992.68|9992.68|9992.68|9992.68|9992.68|9992.68|9992.68|9992.68|0
1645091750000|2022-02-17 09:55:50|9996.13|9996.13|10003|10003|10003|10003|9996.13|9996.13|0
1645091760000|2022-02-17 09:56:00|10002.27|10002.27|10002.27|10002.27|10002.27|10002.27|10002.27|10002.27|0
1645091820000|2022-02-17 09:57:00|10001.82|10001.82|10000.26|10000.26|10001.82|10001.82|10000.26|10000.26|0
1645091830000|2022-02-17 09:57:10|10000.71|10000.71|10000.71|10000.71|10000.71|10000.71|10000.71|10000.71|0
1645091860000|2022-02-17 09:57:40|9999.98|9999.98|9999.98|9999.98|9999.98|9999.98|9999.98|9999.98|0
1645091880000|2022-02-17 09:58:00|9999.25|9999.25|9999.25|9999.25|9999.25|9999.25|9999.25|9999.25|0
1645091900000|2022-02-17 09:58:20|9998.16|9998.16|10001.38|10001.38|10001.38|10001.38|9998.16|9998.16|0
1645091930000|2022-02-17 09:58:50|10002.1|10002.1|10002.1|10002.1|10002.1|10002.1|10002.1|10002.1|0
1645091940000|2022-02-17 09:59:00|10003|10003|10003|10003|10003|10003|10003|10003|0
1645091980000|2022-02-17 09:59:40|10004.61|10004.61|10004.61|10004.61|10004.61|10004.61|10004.61|10004.61|0
1645092010000|2022-02-17 10:00:10|10003.89|10003.89|10003.89|10003.89|10003.89|10003.89|10003.89|10003.89|0
1645092040000|2022-02-17 10:00:40|10003.3|10003.3|10003.3|10003.3|10003.3|10003.3|10003.3|10003.3|0
1645092070000|2022-02-17 10:01:10|10002.37|10002.37|10002.37|10002.37|10002.37|10002.37|10002.37|10002.37|0
1645092140000|2022-02-17 10:02:20|10001.79|10001.79|10001.79|10001.79|10001.79|10001.79|10001.79|10001.79|0
1645092150000|2022-02-17 10:02:30|10001.32|10001.32|10001.32|10001.32|10001.32|10001.32|10001.32|10001.32|0
1645092170000|2022-02-17 10:02:50|10000.85|10000.85|10001.14|10001.14|10001.14|10001.14|10000.85|10000.85|0
1645092220000|2022-02-17 10:03:40|10007.95|10007.95|10013.98|10013.98|10013.98|10013.98|10007.95|10007.95|0
1645092230000|2022-02-17 10:03:50|10012.38|10012.38|10012.38|10012.38|10012.38|10012.38|10012.38|10012.38|0
1645092240000|2022-02-17 10:04:00|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|0
1645092250000|2022-02-17 10:04:10|10010.39|10010.39|10010.39|10010.39|10010.39|10010.39|10010.39|10010.39|0
1645092310000|2022-02-17 10:05:10|10011.29|10011.29|10011.29|10011.29|10011.29|10011.29|10011.29|10011.29|0
1645092330000|2022-02-17 10:05:30|10010.82|10010.82|10006.51|10006.51|10010.82|10010.82|10006.51|10006.51|0
1645092340000|2022-02-17 10:05:40|10006.22|10006.22|10006.22|10006.22|10006.22|10006.22|10006.22|10006.22|0
1645092490000|2022-02-17 10:08:10|10005.49|10005.49|10005.49|10005.49|10005.49|10005.49|10005.49|10005.49|0
1645092500000|2022-02-17 10:08:20|10004.39|10004.39|10000.24|10000.24|10004.39|10004.39|10000.24|10000.24|0
1645092520000|2022-02-17 10:08:40|10001.33|10001.33|10002.43|10002.43|10002.43|10002.43|10001.33|10001.33|0
1645092610000|2022-02-17 10:10:10|10001.7|10001.7|10001.7|10001.7|10001.7|10001.7|10001.7|10001.7|0
1645092640000|2022-02-17 10:10:40|10000.76|10000.76|10000.18|10000.18|10000.76|10000.76|10000.18|10000.18|0
1645092670000|2022-02-17 10:11:10|10000.91|10000.91|10000.91|10000.91|10000.91|10000.91|10000.91|10000.91|0
1645092690000|2022-02-17 10:11:30|10001.64|10001.64|10001.35|10001.35|10001.64|10001.64|10001.35|10001.35|0
1645092700000|2022-02-17 10:11:40|9999.74|9999.74|10001.66|10001.66|10001.66|10001.66|9999.74|9999.74|0
1645092710000|2022-02-17 10:11:50|10001.98|10001.98|10002.3|10002.3|10002.3|10002.3|10001.98|10001.98|0
1645092750000|2022-02-17 10:12:30|10003.91|10003.91|10004.64|10004.64|10004.64|10004.64|10003.91|10003.91|0
1645092790000|2022-02-17 10:13:10|10006.05|10006.05|10007.66|10007.66|10007.66|10007.66|10006.05|10006.05|0
1645092800000|2022-02-17 10:13:20|10008.75|10008.75|10008.75|10008.75|10008.75|10008.75|10008.75|10008.75|0
1645092850000|2022-02-17 10:14:10|10009.85|10009.85|10009.85|10009.85|10009.85|10009.85|10009.85|10009.85|0
1645092890000|2022-02-17 10:14:50|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|0
1645092900000|2022-02-17 10:15:00|10011.48|10011.48|10011.48|10011.48|10011.48|10011.48|10011.48|10011.48|0
1645092930000|2022-02-17 10:15:30|10012.44|10012.44|10012.12|10012.12|10013.4|10013.4|10011.48|10011.48|0
1645092940000|2022-02-17 10:15:40|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|0
1645092950000|2022-02-17 10:15:50|10013.25|10013.25|10013.25|10013.25|10013.25|10013.25|10013.25|10013.25|0
1645092990000|2022-02-17 10:16:30|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|0
1645093000000|2022-02-17 10:16:40|10013.41|10013.41|10013.41|10013.41|10013.41|10013.41|10013.41|10013.41|0
1645093030000|2022-02-17 10:17:10|10014.14|10014.14|10014.14|10014.14|10014.14|10014.14|10014.14|10014.14|0
1645093060000|2022-02-17 10:17:40|10016.33|10016.33|10017.43|10017.43|10017.43|10017.43|10016.33|10016.33|0
1645093090000|2022-02-17 10:18:10|10017.72|10017.72|10017.72|10017.72|10017.72|10017.72|10017.72|10017.72|0
1645093100000|2022-02-17 10:18:20|10019.91|10019.91|10019.01|10019.01|10019.91|10019.91|10019.01|10019.01|0
1645093130000|2022-02-17 10:18:50|10018.54|10018.54|10017.96|10017.96|10018.54|10018.54|10017.96|10017.96|0
1645093150000|2022-02-17 10:19:10|10017.49|10017.49|10017.49|10017.49|10017.49|10017.49|10017.49|10017.49|0
1645093160000|2022-02-17 10:19:20|10016.39|10016.39|10012.45|10012.45|10016.39|10016.39|10012.45|10012.45|0
1645093180000|2022-02-17 10:19:40|10012.16|10012.16|10011.87|10011.87|10012.16|10012.16|10011.87|10011.87|0
1645093210000|2022-02-17 10:20:10|10010.26|10010.26|10009.81|10009.81|10010.26|10010.26|10009.81|10009.81|0
1645093240000|2022-02-17 10:20:40|10009.52|10009.52|10009.52|10009.52|10009.52|10009.52|10009.52|10009.52|0
1645093260000|2022-02-17 10:21:00|10008.79|10008.79|10008.79|10008.79|10008.79|10008.79|10008.79|10008.79|0
1645093270000|2022-02-17 10:21:10|10008.06|10008.06|10008.06|10008.06|10008.06|10008.06|10008.06|10008.06|0
1645093280000|2022-02-17 10:21:20|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|0
1645093300000|2022-02-17 10:21:40|10007.55|10007.55|10005.73|10005.73|10007.55|10007.55|10005.73|10005.73|0
1645093310000|2022-02-17 10:21:50|10005.28|10005.28|10005.73|10005.73|10005.73|10005.73|10005.28|10005.28|0
1645093370000|2022-02-17 10:22:50|10005|10005|10005|10005|10005|10005|10005|10005|0
1645093400000|2022-02-17 10:23:20|10008.02|10008.02|10007.95|10007.95|10008.02|10008.02|10007.08|10007.08|0
1645093430000|2022-02-17 10:23:50|10008.82|10008.82|10008.82|10008.82|10008.82|10008.82|10008.82|10008.82|0
1645093450000|2022-02-17 10:24:10|10008.09|10008.09|10008.09|10008.09|10008.09|10008.09|10008.09|10008.09|0
1645093500000|2022-02-17 10:25:00|10008.38|10008.38|10008.67|10008.67|10008.67|10008.67|10008.38|10008.38|0
1645093530000|2022-02-17 10:25:30|10009.63|10009.63|10010.28|10010.28|10010.28|10010.28|10009.63|10009.63|0
1645093540000|2022-02-17 10:25:40|10010.75|10010.75|10010.75|10010.75|10010.75|10010.75|10010.75|10010.75|0
1645093570000|2022-02-17 10:26:10|10012.2|10012.2|10012.93|10012.93|10012.93|10012.93|10012.2|10012.2|0
1645093580000|2022-02-17 10:26:20|10014.02|10014.02|10014.02|10014.02|10014.02|10014.02|10014.02|10014.02|0
1645093620000|2022-02-17 10:27:00|10014.75|10014.75|10014.75|10014.75|10014.75|10014.75|10014.75|10014.75|0
1645093630000|2022-02-17 10:27:10|10015.22|10015.22|10015.82|10015.82|10015.82|10015.82|10015.22|10015.22|0
1645093710000|2022-02-17 10:28:30|10015.24|10015.24|10015.24|10015.24|10015.24|10015.24|10015.24|10015.24|0
1645093730000|2022-02-17 10:28:50|10014.3|10014.3|10015.03|10015.03|10015.03|10015.03|10014.3|10014.3|0
1645093770000|2022-02-17 10:29:30|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|10014.71|0
1645093810000|2022-02-17 10:30:10|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|0
1645093820000|2022-02-17 10:30:20|10015.67|10015.67|10015.67|10015.67|10015.67|10015.67|10015.67|10015.67|0
1645093850000|2022-02-17 10:30:50|10015.2|10015.2|10015.2|10015.2|10015.2|10015.2|10015.2|10015.2|0
1645093880000|2022-02-17 10:31:20|10015.78|10015.78|10016.87|10016.87|10016.87|10016.87|10015.78|10015.78|0
1645093910000|2022-02-17 10:31:50|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|0
1645093940000|2022-02-17 10:32:20|10016.76|10016.76|10017.92|10017.92|10017.92|10017.92|10016.76|10016.76|0
1645093980000|2022-02-17 10:33:00|10019.53|10019.53|10019.53|10019.53|10019.53|10019.53|10019.53|10019.53|0
1645094000000|2022-02-17 10:33:20|10018.66|10018.66|10018.66|10018.66|10018.66|10018.66|10018.66|10018.66|0
1645094070000|2022-02-17 10:34:30|10017.05|10017.05|10017.05|10017.05|10017.05|10017.05|10017.05|10017.05|0
1645094080000|2022-02-17 10:34:40|10017.52|10017.52|10018.42|10018.42|10018.42|10018.42|10017.52|10017.52|0
1645094090000|2022-02-17 10:34:50|10019.87|10019.87|10019.87|10019.87|10019.87|10019.87|10019.87|10019.87|0
1645094100000|2022-02-17 10:35:00|10018.78|10018.78|10019.87|10019.87|10019.87|10019.87|10018.78|10018.78|0
1645094120000|2022-02-17 10:35:20|10017.68|10017.68|10017.68|10017.68|10017.68|10017.68|10017.68|10017.68|0
1645094130000|2022-02-17 10:35:30|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|10018.15|0
1645094140000|2022-02-17 10:35:40|10017.06|10017.06|10017.06|10017.06|10017.06|10017.06|10017.06|10017.06|0
1645094160000|2022-02-17 10:36:00|10016.59|10016.59|10016.59|10016.59|10016.59|10016.59|10016.59|10016.59|0
1645094180000|2022-02-17 10:36:20|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|0
1645094200000|2022-02-17 10:36:40|10016.85|10016.85|10016.85|10016.85|10016.85|10016.85|10016.85|10016.85|0
1645094230000|2022-02-17 10:37:10|10017.14|10017.14|10017.14|10017.14|10017.14|10017.14|10017.14|10017.14|0
1645094250000|2022-02-17 10:37:30|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|0
1645094270000|2022-02-17 10:37:50|10018.02|10018.02|10018.02|10018.02|10018.02|10018.02|10018.02|10018.02|0
1645094290000|2022-02-17 10:38:10|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|0
1645094330000|2022-02-17 10:38:50|10017.87|10017.87|10017.87|10017.87|10017.87|10017.87|10017.87|10017.87|0
1645094360000|2022-02-17 10:39:20|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|0
1645094370000|2022-02-17 10:39:30|10015.97|10015.97|10015.97|10015.97|10015.97|10015.97|10015.97|10015.97|0
1645094400000|2022-02-17 10:40:00|10017.07|10017.07|10017.07|10017.07|10017.07|10017.07|10017.07|10017.07|0
1645094410000|2022-02-17 10:40:10|10016.62|10016.62|10016.62|10016.62|10016.62|10016.62|10016.62|10016.62|0
1645094450000|2022-02-17 10:40:50|10015.01|10015.01|10014.72|10014.72|10015.01|10015.01|10014.72|10014.72|0
1645094460000|2022-02-17 10:41:00|10014.25|10014.25|10014.25|10014.25|10014.25|10014.25|10014.25|10014.25|0
1645094490000|2022-02-17 10:41:30|10014.85|10014.85|10014.85|10014.85|10014.85|10014.85|10014.85|10014.85|0
1645094510000|2022-02-17 10:41:50|10014.4|10014.4|10014.4|10014.4|10014.4|10014.4|10014.4|10014.4|0
1645094550000|2022-02-17 10:42:30|10015.13|10015.13|10015.13|10015.13|10015.13|10015.13|10015.13|10015.13|0
1645094580000|2022-02-17 10:43:00|10015.71|10015.71|10016|10016|10016|10016|10015.71|10015.71|0
1645094590000|2022-02-17 10:43:10|10016.94|10016.94|10017.52|10017.52|10017.52|10017.52|10016.94|10016.94|0
1645094620000|2022-02-17 10:43:40|10018.25|10018.25|10018.25|10018.25|10018.25|10018.25|10018.25|10018.25|0
1645094630000|2022-02-17 10:43:50|10019.85|10019.85|10023.97|10023.97|10023.97|10023.97|10019.85|10019.85|0
1645094640000|2022-02-17 10:44:00|10023.33|10023.33|10023.64|10023.64|10024.45|10024.45|10023.04|10023.04|0
1645094670000|2022-02-17 10:44:30|10023.32|10023.32|10023.32|10023.32|10023.32|10023.32|10023.32|10023.32|0
1645094690000|2022-02-17 10:44:50|10026.53|10026.53|10026.53|10026.53|10026.53|10026.53|10026.53|10026.53|0
1645094700000|2022-02-17 10:45:00|10026.82|10026.82|10026.82|10026.82|10026.82|10026.82|10026.82|10026.82|0
1645094720000|2022-02-17 10:45:20|10028.23|10028.23|10026.82|10026.82|10028.23|10028.23|10026.82|10026.82|0
1645094760000|2022-02-17 10:46:00|10028.43|10028.43|10028.43|10028.43|10028.43|10028.43|10028.43|10028.43|0
1645094780000|2022-02-17 10:46:20|10029.84|10029.84|10029.84|10029.84|10029.84|10029.84|10029.84|10029.84|0
1645094800000|2022-02-17 10:46:40|10031.19|10031.19|10031.19|10031.19|10031.19|10031.19|10031.19|10031.19|0
1645094840000|2022-02-17 10:47:20|10032.29|10032.29|10033.9|10033.9|10033.9|10033.9|10032.29|10032.29|0
1645094870000|2022-02-17 10:47:50|10033.44|10033.44|10033.44|10033.44|10033.44|10033.44|10033.44|10033.44|0
1645094880000|2022-02-17 10:48:00|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|0
1645094920000|2022-02-17 10:48:40|10034.2|10034.2|10034.93|10034.93|10036.54|10036.54|10034.2|10034.2|0
1645094930000|2022-02-17 10:48:50|10035.83|10035.83|10035.83|10035.83|10035.83|10035.83|10035.83|10035.83|0
1645094950000|2022-02-17 10:49:10|10036.12|10036.12|10036.7|10036.7|10036.7|10036.7|10036.12|10036.12|0
1645094960000|2022-02-17 10:49:20|10037.17|10037.17|10038.35|10038.35|10038.35|10038.35|10037.17|10037.17|0
1645095010000|2022-02-17 10:50:10|10038.64|10038.64|10039.22|10039.22|10039.22|10039.22|10038.64|10038.64|0
1645095020000|2022-02-17 10:50:20|10038.9|10038.9|10040.51|10040.51|10040.51|10040.51|10038.9|10038.9|0
1645095030000|2022-02-17 10:50:30|10038.9|10038.9|10038.9|10038.9|10038.9|10038.9|10038.9|10038.9|0
1645095040000|2022-02-17 10:50:40|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|0
1645095060000|2022-02-17 10:51:00|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|0
1645095070000|2022-02-17 10:51:10|10038|10038|10038|10038|10038|10038|10038|10038|0
1645095080000|2022-02-17 10:51:20|10036.55|10036.55|10037.27|10037.27|10037.27|10037.27|10036.55|10036.55|0
1645095090000|2022-02-17 10:51:30|10037.74|10037.74|10044.18|10044.18|10044.18|10044.18|10037.74|10037.74|0
1645095100000|2022-02-17 10:51:40|10044.5|10044.5|10045.22|10045.22|10045.22|10045.22|10044.5|10044.5|0
1645095120000|2022-02-17 10:52:00|10045.51|10045.51|10047.65|10047.65|10047.65|10047.65|10045.51|10045.51|0
1645095130000|2022-02-17 10:52:10|10048.52|10048.52|10048.52|10048.52|10048.52|10048.52|10048.52|10048.52|0
1645095140000|2022-02-17 10:52:20|10050.13|10050.13|10050.13|10050.13|10050.13|10050.13|10050.13|10050.13|0
1645095150000|2022-02-17 10:52:30|10051.03|10051.03|10051.03|10051.03|10051.03|10051.03|10051.03|10051.03|0
1645095160000|2022-02-17 10:52:40|10052.13|10052.13|10049.94|10049.94|10052.13|10052.13|10049.94|10049.94|0
1645095180000|2022-02-17 10:53:00|10050.66|10050.66|10051.6|10051.6|10051.6|10051.6|10050.66|10050.66|0
1645095190000|2022-02-17 10:53:10|10050.66|10050.66|10050.02|10050.02|10050.66|10050.66|10050.02|10050.02|0
1645095210000|2022-02-17 10:53:30|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|0
1645095240000|2022-02-17 10:54:00|10050.02|10050.02|10050.34|10050.34|10050.34|10050.34|10050.02|10050.02|0
1645095270000|2022-02-17 10:54:30|10051.95|10051.95|10051.95|10051.95|10051.95|10051.95|10051.95|10051.95|0
1645095300000|2022-02-17 10:55:00|10052.24|10052.24|10053.34|10053.34|10053.34|10053.34|10052.24|10052.24|0
1645095310000|2022-02-17 10:55:10|10051.73|10051.73|10051.73|10051.73|10051.73|10051.73|10051.73|10051.73|0
1645095330000|2022-02-17 10:55:30|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|0
1645095360000|2022-02-17 10:56:00|10050.41|10050.41|10050.41|10050.41|10050.41|10050.41|10050.41|10050.41|0
1645095420000|2022-02-17 10:57:00|10049.94|10049.94|10049.94|10049.94|10049.94|10049.94|10049.94|10049.94|0
1645095450000|2022-02-17 10:57:30|10046.72|10046.72|10045.12|10045.12|10046.72|10046.72|10045.12|10045.12|0
1645095460000|2022-02-17 10:57:40|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|0
1645095490000|2022-02-17 10:58:10|10047.82|10047.82|10050.24|10050.24|10050.61|10050.61|10047.82|10047.82|0
1645095540000|2022-02-17 10:59:00|10049.66|10049.66|10049.95|10049.95|10049.95|10049.95|10049.66|10049.66|0
1645095570000|2022-02-17 10:59:30|10049.08|10049.08|10049.08|10049.08|10049.08|10049.08|10049.08|10049.08|0
1645095650000|2022-02-17 11:00:50|10049.37|10049.37|10049.37|10049.37|10049.37|10049.37|10049.37|10049.37|0
1645095710000|2022-02-17 11:01:50|10048.79|10048.79|10045.28|10045.28|10048.79|10048.79|10045.28|10045.28|0
1645095740000|2022-02-17 11:02:20|10044.7|10044.7|10041.68|10041.68|10044.7|10044.7|10041.68|10041.68|0
1645095760000|2022-02-17 11:02:40|10041.21|10041.21|10041.21|10041.21|10041.21|10041.21|10041.21|10041.21|0
1645095770000|2022-02-17 11:02:50|10040.27|10040.27|10040.27|10040.27|10040.27|10040.27|10040.27|10040.27|0
1645095780000|2022-02-17 11:03:00|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|0
1645095860000|2022-02-17 11:04:20|10036.59|10036.59|10034.69|10034.69|10036.59|10036.59|10034.69|10034.69|0
1645095930000|2022-02-17 11:05:30|10035.33|10035.33|10035.33|10035.33|10035.33|10035.33|10035.33|10035.33|0
1645095940000|2022-02-17 11:05:40|10035.04|10035.04|10035.33|10035.33|10035.33|10035.33|10035.04|10035.04|0
1645095950000|2022-02-17 11:05:50|10034.75|10034.75|10034.75|10034.75|10034.75|10034.75|10034.75|10034.75|0
1645095980000|2022-02-17 11:06:20|10035.22|10035.22|10034.49|10034.49|10035.22|10035.22|10034.49|10034.49|0
1645096000000|2022-02-17 11:06:40|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|10034.2|0
1645096030000|2022-02-17 11:07:10|10035.36|10035.36|10035.36|10035.36|10035.36|10035.36|10035.36|10035.36|0
1645096040000|2022-02-17 11:07:20|10034.78|10034.78|10034.78|10034.78|10034.78|10034.78|10034.78|10034.78|0
1645096100000|2022-02-17 11:08:20|10035.51|10035.51|10034.78|10034.78|10035.51|10035.51|10034.78|10034.78|0
1645096110000|2022-02-17 11:08:30|10033.88|10033.88|10033.88|10033.88|10033.88|10033.88|10033.88|10033.88|0
1645096210000|2022-02-17 11:10:10|10033.43|10033.43|10033.43|10033.43|10033.43|10033.43|10033.43|10033.43|0
1645096230000|2022-02-17 11:10:30|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|10034.59|0
1645096240000|2022-02-17 11:10:40|10033.86|10033.86|10033.28|10033.28|10033.86|10033.86|10033.28|10033.28|0
1645096260000|2022-02-17 11:11:00|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|0
1645096290000|2022-02-17 11:11:30|10035.62|10035.62|10035.62|10035.62|10035.62|10035.62|10035.62|10035.62|0
1645096370000|2022-02-17 11:12:50|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|10034.52|0
1645096380000|2022-02-17 11:13:00|10032.92|10032.92|10032.92|10032.92|10032.92|10032.92|10032.92|10032.92|0
1645096430000|2022-02-17 11:13:50|10033.24|10033.24|10033.24|10033.24|10033.24|10033.24|10033.24|10033.24|0
1645096440000|2022-02-17 11:14:00|10035.06|10035.06|10034.77|10034.77|10035.06|10035.06|10034.33|10034.33|0
1645096470000|2022-02-17 11:14:30|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|0
1645096490000|2022-02-17 11:14:50|10032.69|10032.69|10032.69|10032.69|10032.69|10032.69|10032.69|10032.69|0
1645096530000|2022-02-17 11:15:30|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|10031.24|0
1645096550000|2022-02-17 11:15:50|10029.63|10029.63|10028.99|10028.99|10029.63|10029.63|10028.99|10028.99|0
1645096630000|2022-02-17 11:17:10|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|10030.6|0
1645096670000|2022-02-17 11:17:50|10029.24|10029.24|10028.3|10028.3|10029.24|10029.24|10028.3|10028.3|0
1645096690000|2022-02-17 11:18:10|10028.75|10028.75|10028.75|10028.75|10028.75|10028.75|10028.75|10028.75|0
1645096740000|2022-02-17 11:19:00|10029.33|10029.33|10029.63|10029.63|10029.63|10029.63|10029.33|10029.33|0
1645096760000|2022-02-17 11:19:20|10028.53|10028.53|10028.53|10028.53|10028.53|10028.53|10028.53|10028.53|0
1645096800000|2022-02-17 11:20:00|10027.8|10027.8|10027.43|10027.43|10028.53|10028.53|10027.43|10027.43|0
1645096810000|2022-02-17 11:20:10|10025.98|10025.98|10025.98|10025.98|10025.98|10025.98|10025.98|10025.98|0
1645096820000|2022-02-17 11:20:20|10022.76|10022.76|10022.76|10022.76|10022.76|10022.76|10022.76|10022.76|0
1645096840000|2022-02-17 11:20:40|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|0
1645096890000|2022-02-17 11:21:30|10022|10022|10022|10022|10022|10022|10022|10022|0
1645096910000|2022-02-17 11:21:50|10018.79|10018.79|10018.06|10018.06|10018.79|10018.79|10018.06|10018.06|0
1645096920000|2022-02-17 11:22:00|10017.48|10017.48|10017.48|10017.48|10017.48|10017.48|10017.48|10017.48|0
1645096930000|2022-02-17 11:22:10|10017.03|10017.03|10016.56|10016.56|10017.03|10017.03|10016.56|10016.56|0
1645096940000|2022-02-17 11:22:20|10015.98|10015.98|10015.98|10015.98|10015.98|10015.98|10015.98|10015.98|0
1645096980000|2022-02-17 11:23:00|10015.25|10015.25|10015.25|10015.25|10015.25|10015.25|10015.25|10015.25|0
1645097030000|2022-02-17 11:23:50|10014.16|10014.16|10014.16|10014.16|10014.16|10014.16|10014.16|10014.16|0
1645097080000|2022-02-17 11:24:40|10013.83|10013.83|10013.83|10013.83|10013.83|10013.83|10013.83|10013.83|0
1645097160000|2022-02-17 11:26:00|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|0
1645097190000|2022-02-17 11:26:30|10011.63|10011.63|10010.02|10010.02|10011.63|10011.63|10010.02|10010.02|0
1645097200000|2022-02-17 11:26:40|10009.08|10009.08|10008.61|10008.61|10009.08|10009.08|10008.61|10008.61|0
1645097210000|2022-02-17 11:26:50|10008.14|10008.14|10008.14|10008.14|10008.14|10008.14|10008.14|10008.14|0
1645097220000|2022-02-17 11:27:00|10006.53|10006.53|10006.53|10006.53|10006.53|10006.53|10006.53|10006.53|0
1645097390000|2022-02-17 11:29:50|10009.08|10009.08|10010.42|10010.42|10010.42|10010.42|10009.08|10009.08|0
1645097400000|2022-02-17 11:30:00|10013.12|10013.12|10013.12|10013.12|10013.12|10013.12|10013.12|10013.12|0
1645097410000|2022-02-17 11:30:10|10014.58|10014.58|10016.77|10016.77|10016.77|10016.77|10014.58|10014.58|0
1645097420000|2022-02-17 11:30:20|10016.04|10016.04|10016.04|10016.04|10016.04|10016.04|10016.04|10016.04|0
1645097430000|2022-02-17 11:30:30|10016.51|10016.51|10016.51|10016.51|10016.51|10016.51|10016.51|10016.51|0
1645097470000|2022-02-17 11:31:10|10016.96|10016.96|10016.96|10016.96|10016.96|10016.96|10016.96|10016.96|0
1645097490000|2022-02-17 11:31:30|10011.2|10011.2|10012.23|10012.23|10012.23|10012.23|10010.62|10010.62|0
1645097510000|2022-02-17 11:31:50|10011.13|10011.13|10011.13|10011.13|10011.13|10011.13|10011.13|10011.13|0
1645097540000|2022-02-17 11:32:20|10009.52|10009.52|10011.13|10011.13|10011.13|10011.13|10009.52|10009.52|0
1645097550000|2022-02-17 11:32:30|10011.6|10011.6|10012.07|10012.07|10012.07|10012.07|10011.6|10011.6|0
1645097640000|2022-02-17 11:34:00|10011.78|10011.78|10011.78|10011.78|10011.78|10011.78|10011.78|10011.78|0
1645097650000|2022-02-17 11:34:10|10015|10015|10015|10015|10015|10015|10015|10015|0
1645097700000|2022-02-17 11:35:00|10014.27|10014.27|10014.27|10014.27|10014.27|10014.27|10014.27|10014.27|0
1645097710000|2022-02-17 11:35:10|10013.54|10013.54|10013.54|10013.54|10013.54|10013.54|10013.54|10013.54|0
1645097730000|2022-02-17 11:35:30|10013.86|10013.86|10013.22|10013.22|10013.86|10013.86|10013.22|10013.22|0
1645097750000|2022-02-17 11:35:50|10012.9|10012.9|10012.9|10012.9|10012.9|10012.9|10012.9|10012.9|0
1645097760000|2022-02-17 11:36:00|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|0
1645097770000|2022-02-17 11:36:10|10011.85|10011.85|10012.75|10012.75|10012.75|10012.75|10011.85|10011.85|0
1645097800000|2022-02-17 11:36:40|10011.14|10011.14|10010.41|10010.41|10011.14|10011.14|10010.41|10010.41|0
1645097820000|2022-02-17 11:37:00|10011.14|10011.14|10011.14|10011.14|10011.14|10011.14|10011.14|10011.14|0
1645097850000|2022-02-17 11:37:30|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|0
1645097870000|2022-02-17 11:37:50|10010.95|10010.95|10010.95|10010.95|10010.95|10010.95|10010.95|10010.95|0
1645097880000|2022-02-17 11:38:00|10010.66|10010.66|10010.66|10010.66|10010.66|10010.66|10010.66|10010.66|0
1645097990000|2022-02-17 11:39:50|10010.34|10010.34|10010.02|10010.02|10010.34|10010.34|10010.02|10010.02|0
1645098020000|2022-02-17 11:40:20|10009.08|10009.08|10009.08|10009.08|10009.08|10009.08|10009.08|10009.08|0
1645098030000|2022-02-17 11:40:30|10007.47|10007.47|10007.47|10007.47|10007.47|10007.47|10007.47|10007.47|0
1645098040000|2022-02-17 11:40:40|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|0
1645098050000|2022-02-17 11:40:50|10007.02|10007.02|10007.02|10007.02|10007.02|10007.02|10007.02|10007.02|0
1645098100000|2022-02-17 11:41:40|10007.6|10007.6|10011.75|10011.75|10011.75|10011.75|10007.6|10007.6|0
1645098110000|2022-02-17 11:41:50|10012.22|10012.22|10012.8|10012.8|10012.8|10012.8|10012.22|10012.22|0
1645098120000|2022-02-17 11:42:00|10011.2|10011.2|10008.58|10008.58|10011.2|10011.2|10004.97|10004.97|0
1645098130000|2022-02-17 11:42:10|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|10008.11|0
1645098150000|2022-02-17 11:42:30|10008.4|10008.4|10007.93|10007.93|10008.4|10008.4|10007.93|10007.93|0
1645098200000|2022-02-17 11:43:20|10008.25|10008.25|10008.25|10008.25|10008.25|10008.25|10008.25|10008.25|0
1645098230000|2022-02-17 11:43:50|10008.72|10008.72|10008.72|10008.72|10008.72|10008.72|10008.72|10008.72|0
1645098240000|2022-02-17 11:44:00|10008.43|10008.43|10008.43|10008.43|10008.43|10008.43|10008.43|10008.43|0
1645098250000|2022-02-17 11:44:10|10007.96|10007.96|10007.96|10007.96|10007.96|10007.96|10007.96|10007.96|0
1645098320000|2022-02-17 11:45:20|10007.23|10007.23|10008.84|10008.84|10008.84|10008.84|10007.23|10007.23|0
1645098460000|2022-02-17 11:47:40|10007.75|10007.75|10007.28|10007.28|10007.75|10007.75|10007.28|10007.28|0
1645098470000|2022-02-17 11:47:50|10002.45|10002.45|10001.98|10001.98|10002.45|10002.45|10001.98|10001.98|0
1645098490000|2022-02-17 11:48:10|10000.89|10000.89|10000.89|10000.89|10000.89|10000.89|10000.89|10000.89|0
1645098550000|2022-02-17 11:49:10|9999.79|9999.79|10000.89|10000.89|10000.89|10000.89|9999.79|9999.79|0
1645098570000|2022-02-17 11:49:30|10000.16|10000.16|10000.16|10000.16|10000.16|10000.16|10000.16|10000.16|0
1645098610000|2022-02-17 11:50:10|9999.07|9999.07|9995.85|9995.85|9999.07|9999.07|9995.85|9995.85|0
1645098620000|2022-02-17 11:50:20|9994.24|9994.24|9994.24|9994.24|9994.24|9994.24|9994.24|9994.24|0
1645098640000|2022-02-17 11:50:40|9993.66|9993.66|9993.66|9993.66|9993.66|9993.66|9993.66|9993.66|0
1645098650000|2022-02-17 11:50:50|9994.3|9994.3|9994.3|9994.3|9994.3|9994.3|9994.3|9994.3|0
1645098740000|2022-02-17 11:52:20|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|0
1645098810000|2022-02-17 11:53:30|9996.79|9996.79|9996.32|9996.32|9996.79|9996.79|9996.32|9996.32|0
1645098820000|2022-02-17 11:53:40|9995.85|9995.85|9996.79|9996.79|9996.79|9996.79|9995.85|9995.85|0
1645098840000|2022-02-17 11:54:00|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|9996.5|0
1645098900000|2022-02-17 11:55:00|9995.77|9995.77|9996.37|9996.37|9996.37|9996.37|9995.77|9995.77|0
1645098910000|2022-02-17 11:55:10|9995.9|9995.9|9995.9|9995.9|9995.9|9995.9|9995.9|9995.9|0
1645098920000|2022-02-17 11:55:20|9995.18|9995.18|9995.18|9995.18|9995.18|9995.18|9995.18|9995.18|0
1645098930000|2022-02-17 11:55:30|9994.45|9994.45|9994.45|9994.45|9994.45|9994.45|9994.45|9994.45|0
1645098940000|2022-02-17 11:55:40|9995.18|9995.18|9996.97|9996.97|9996.97|9996.97|9995.18|9995.18|0
1645098960000|2022-02-17 11:56:00|9997.7|9997.7|10001.35|10001.35|10001.35|10001.35|9997.7|9997.7|0
1645098970000|2022-02-17 11:56:10|10003.69|10003.69|10009.17|10009.17|10009.75|10009.75|10003.69|10003.69|0
1645098980000|2022-02-17 11:56:20|10010.78|10010.78|10010.23|10010.23|10015.05|10015.05|10010.23|10010.23|0
1645099000000|2022-02-17 11:56:40|10013.44|10013.44|10013.44|10013.44|10013.44|10013.44|10013.44|10013.44|0
1645099050000|2022-02-17 11:57:30|10014.54|10014.54|10015.27|10015.27|10015.27|10015.27|10014.54|10014.54|0
1645099080000|2022-02-17 11:58:00|10016.36|10016.36|10016.36|10016.36|10016.36|10016.36|10016.36|10016.36|0
1645099090000|2022-02-17 11:58:10|10017.46|10017.46|10017.46|10017.46|10017.46|10017.46|10017.46|10017.46|0
1645099110000|2022-02-17 11:58:30|10019.07|10019.07|10019.07|10019.07|10019.07|10019.07|10019.07|10019.07|0
1645099120000|2022-02-17 11:58:40|10018.48|10018.48|10018.48|10018.48|10018.48|10018.48|10018.48|10018.48|0
1645099130000|2022-02-17 11:58:50|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|0
1645099150000|2022-02-17 11:59:10|10017.02|10017.02|10018.9|10018.9|10018.9|10018.9|10017.02|10017.02|0
1645099200000|2022-02-17 12:00:00|10015.68|10015.68|10012.79|10012.79|10015.68|10015.68|10012.47|10012.47|0
1645099210000|2022-02-17 12:00:10|10016|10016|10016|10016|10016|10016|10016|10016|0
1645099260000|2022-02-17 12:01:00|10017.61|10017.61|10016.89|10016.89|10017.61|10017.61|10016.89|10016.89|0
1645099280000|2022-02-17 12:01:20|10017.79|10017.79|10020.75|10020.75|10020.75|10020.75|10017.79|10017.79|0
1645099290000|2022-02-17 12:01:30|10021.62|10021.62|10021.62|10021.62|10021.62|10021.62|10021.62|10021.62|0
1645099320000|2022-02-17 12:02:00|10022.35|10022.35|10022.35|10022.35|10022.35|10022.35|10022.35|10022.35|0
1645099340000|2022-02-17 12:02:20|10024.22|10024.22|10023.35|10023.35|10024.22|10024.22|10023.35|10023.35|0
1645099370000|2022-02-17 12:02:50|10022.9|10022.9|10022.9|10022.9|10022.9|10022.9|10022.9|10022.9|0
1645099470000|2022-02-17 12:04:30|10023.8|10023.8|10023.8|10023.8|10023.8|10023.8|10023.8|10023.8|0
1645099520000|2022-02-17 12:05:20|10024.9|10024.9|10025.84|10025.84|10025.84|10025.84|10024.9|10024.9|0
1645099570000|2022-02-17 12:06:10|10026.42|10026.42|10027.15|10027.15|10027.15|10027.15|10026.42|10026.42|0
1645099580000|2022-02-17 12:06:20|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|0
1645099600000|2022-02-17 12:06:40|10027.15|10027.15|10027.15|10027.15|10027.15|10027.15|10027.15|10027.15|0
1645099630000|2022-02-17 12:07:10|10026.21|10026.21|10025.74|10025.74|10026.21|10026.21|10025.27|10025.27|0
1645099670000|2022-02-17 12:07:50|10025.16|10025.16|10032.79|10032.79|10032.79|10032.79|10025.16|10025.16|0
1645099680000|2022-02-17 12:08:00|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|0
1645099700000|2022-02-17 12:08:20|10033.66|10033.66|10033.66|10033.66|10033.66|10033.66|10033.66|10033.66|0
1645099720000|2022-02-17 12:08:40|10035.27|10035.27|10035.27|10035.27|10035.27|10035.27|10035.27|10035.27|0
1645099790000|2022-02-17 12:09:50|10036.17|10036.17|10036.17|10036.17|10036.17|10036.17|10036.17|10036.17|0
1645099840000|2022-02-17 12:10:40|10035.3|10035.3|10034.2|10034.2|10035.3|10035.3|10034.2|10034.2|0
1645099900000|2022-02-17 12:11:40|10033.73|10033.73|10030.52|10030.52|10033.73|10033.73|10030.52|10030.52|0
1645099960000|2022-02-17 12:12:40|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|0
1645099970000|2022-02-17 12:12:50|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|0
1645100020000|2022-02-17 12:13:40|10026.4|10026.4|10026.4|10026.4|10026.4|10026.4|10026.4|10026.4|0
1645100040000|2022-02-17 12:14:00|10026.11|10026.11|10026.98|10026.98|10026.98|10026.98|10026.11|10026.11|0
1645100110000|2022-02-17 12:15:10|10025.58|10025.58|10025.58|10025.58|10025.58|10025.58|10025.58|10025.58|0
1645100190000|2022-02-17 12:16:30|10024.64|10024.64|10024.06|10024.06|10024.64|10024.64|10024.06|10024.06|0
1645100200000|2022-02-17 12:16:40|10025.66|10025.66|10025.66|10025.66|10025.66|10025.66|10025.66|10025.66|0
1645100220000|2022-02-17 12:17:00|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|10025.19|0
1645100240000|2022-02-17 12:17:20|10025.77|10025.77|10025.77|10025.77|10025.77|10025.77|10025.77|10025.77|0
1645100280000|2022-02-17 12:18:00|10026.23|10026.23|10024.62|10024.62|10026.23|10026.23|10024.62|10024.62|0
1645100310000|2022-02-17 12:18:30|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|0
1645100320000|2022-02-17 12:18:40|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|10025.8|0
1645100400000|2022-02-17 12:20:00|10029.95|10029.95|10035.25|10035.25|10035.25|10035.25|10029.95|10029.95|0
1645100410000|2022-02-17 12:20:10|10036.34|10036.34|10037.36|10037.36|10037.36|10037.36|10036.34|10036.34|0
1645100440000|2022-02-17 12:20:40|10037.94|10037.94|10037.36|10037.36|10037.94|10037.94|10037.36|10037.36|0
1645100450000|2022-02-17 12:20:50|10037.07|10037.07|10037.07|10037.07|10037.07|10037.07|10037.07|10037.07|0
1645100460000|2022-02-17 12:21:00|10038.68|10038.68|10037.74|10037.74|10038.68|10038.68|10037.74|10037.74|0
1645100520000|2022-02-17 12:22:00|10037.27|10037.27|10037.27|10037.27|10037.27|10037.27|10037.27|10037.27|0
1645100540000|2022-02-17 12:22:20|10036.69|10036.69|10036.69|10036.69|10036.69|10036.69|10036.69|10036.69|0
1645100610000|2022-02-17 12:23:30|10035.96|10035.96|10035.96|10035.96|10035.96|10035.96|10035.96|10035.96|0
1645100640000|2022-02-17 12:24:00|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|0
1645100670000|2022-02-17 12:24:30|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|0
1645100800000|2022-02-17 12:26:40|10036.46|10036.46|10036.46|10036.46|10036.46|10036.46|10036.46|10036.46|0
1645100860000|2022-02-17 12:27:40|10037.56|10037.56|10038.07|10038.07|10038.65|10038.65|10037.56|10037.56|0
1645100900000|2022-02-17 12:28:20|10036.46|10036.46|10035.52|10035.52|10036.46|10036.46|10035.52|10035.52|0
1645100910000|2022-02-17 12:28:30|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|0
1645100940000|2022-02-17 12:29:00|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1645100950000|2022-02-17 12:29:10|10035.75|10035.75|10034.81|10034.81|10035.75|10035.75|10034.81|10034.81|0
1645100960000|2022-02-17 12:29:20|10033.2|10033.2|10033.93|10033.93|10033.93|10033.93|10033.2|10033.2|0
1645100970000|2022-02-17 12:29:30|10034.65|10034.65|10035.12|10035.12|10035.59|10035.59|10034.65|10034.65|0
1645100990000|2022-02-17 12:29:50|10036.22|10036.22|10035.49|10035.49|10036.22|10036.22|10035.49|10035.49|0
1645101000000|2022-02-17 12:30:00|10035.78|10035.78|10034.69|10034.69|10035.78|10035.78|10034.69|10034.69|0
1645101010000|2022-02-17 12:30:10|10034.22|10034.22|10034.69|10034.69|10035.16|10035.16|10034.22|10034.22|0
1645101040000|2022-02-17 12:30:40|10034.4|10034.4|10034.4|10034.4|10034.4|10034.4|10034.4|10034.4|0
1645101120000|2022-02-17 12:32:00|10032.79|10032.79|10031.18|10031.18|10032.79|10032.79|10031.18|10031.18|0
1645101140000|2022-02-17 12:32:20|10030.89|10030.89|10030.89|10030.89|10030.89|10030.89|10030.89|10030.89|0
1645101180000|2022-02-17 12:33:00|10031.47|10031.47|10031.76|10031.76|10031.76|10031.76|10031.47|10031.47|0
1645101190000|2022-02-17 12:33:10|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|0
1645101200000|2022-02-17 12:33:20|10029.73|10029.73|10029.73|10029.73|10029.73|10029.73|10029.73|10029.73|0
1645101240000|2022-02-17 12:34:00|10028.76|10028.76|10028.29|10028.29|10028.89|10028.89|10028.16|10028.16|0
1645101260000|2022-02-17 12:34:20|10027.56|10027.56|10029.02|10029.02|10029.02|10029.02|10027.56|10027.56|0
1645101350000|2022-02-17 12:35:50|10027.92|10027.92|10027.92|10027.92|10027.92|10027.92|10027.92|10027.92|0
1645101360000|2022-02-17 12:36:00|10027.2|10027.2|10027.2|10027.2|10027.2|10027.2|10027.2|10027.2|0
1645101390000|2022-02-17 12:36:30|10026.23|10026.23|10026.23|10026.23|10026.23|10026.23|10026.23|10026.23|0
1645101410000|2022-02-17 12:36:50|10024.66|10024.66|10025.11|10025.11|10025.11|10025.11|10024.66|10024.66|0
1645101440000|2022-02-17 12:37:20|10024.24|10024.24|10024.24|10024.24|10024.24|10024.24|10024.24|10024.24|0
1645101470000|2022-02-17 12:37:50|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|10025.11|0
1645101540000|2022-02-17 12:39:00|10024.53|10024.53|10024.24|10024.24|10024.53|10024.53|10024.24|10024.24|0
1645101550000|2022-02-17 12:39:10|10025.18|10025.18|10027.21|10027.21|10027.21|10027.21|10025.18|10025.18|0
1645101560000|2022-02-17 12:39:20|10028.82|10028.82|10028.82|10028.82|10028.82|10028.82|10028.82|10028.82|0
1645101600000|2022-02-17 12:40:00|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|0
1645101630000|2022-02-17 12:40:30|10028.67|10028.67|10028.67|10028.67|10028.67|10028.67|10028.67|10028.67|0
1645101640000|2022-02-17 12:40:40|10028.96|10028.96|10029.25|10029.25|10029.25|10029.25|10028.96|10028.96|0
1645101680000|2022-02-17 12:41:20|10028.78|10028.78|10028.78|10028.78|10028.78|10028.78|10028.78|10028.78|0
1645101690000|2022-02-17 12:41:30|10025.56|10025.56|10025.56|10025.56|10025.56|10025.56|10025.56|10025.56|0
1645101700000|2022-02-17 12:41:40|10026.03|10026.03|10026.03|10026.03|10026.03|10026.03|10026.03|10026.03|0
1645101770000|2022-02-17 12:42:50|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|10027.16|0
1645101850000|2022-02-17 12:44:10|10026.29|10026.29|10027.9|10027.9|10027.9|10027.9|10026.29|10026.29|0
1645101860000|2022-02-17 12:44:20|10028.63|10028.63|10028.63|10028.63|10028.63|10028.63|10028.63|10028.63|0
1645101900000|2022-02-17 12:45:00|10028.16|10028.16|10027.98|10027.98|10028.45|10028.45|10027.98|10027.98|0
1645101960000|2022-02-17 12:46:00|10027.51|10027.51|10027.51|10027.51|10027.51|10027.51|10027.51|10027.51|0
1645101980000|2022-02-17 12:46:20|10029.58|10029.58|10029.58|10029.58|10029.58|10029.58|10029.58|10029.58|0
1645102020000|2022-02-17 12:47:00|10030.68|10030.68|10030.68|10030.68|10030.68|10030.68|10030.68|10030.68|0
1645102060000|2022-02-17 12:47:40|10030.1|10030.1|10028.49|10028.49|10030.1|10030.1|10028.49|10028.49|0
1645102110000|2022-02-17 12:48:30|10028.02|10028.02|10028.02|10028.02|10028.02|10028.02|10028.02|10028.02|0
1645102120000|2022-02-17 12:48:40|10028.6|10028.6|10028.6|10028.6|10028.6|10028.6|10028.6|10028.6|0
1645102130000|2022-02-17 12:48:50|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|0
1645102160000|2022-02-17 12:49:20|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|10028.05|0
1645102170000|2022-02-17 12:49:30|10026.96|10026.96|10026.96|10026.96|10026.96|10026.96|10026.96|10026.96|0
1645102210000|2022-02-17 12:50:10|10025.38|10025.38|10026.12|10026.12|10026.12|10026.12|10025.38|10025.38|0
1645102260000|2022-02-17 12:51:00|10024.66|10024.66|10023.94|10023.94|10024.66|10024.66|10023.94|10023.94|0
1645102340000|2022-02-17 12:52:20|10023.07|10023.07|10023.36|10023.36|10023.36|10023.36|10023.07|10023.07|0
1645102380000|2022-02-17 12:53:00|10023.83|10023.83|10023.83|10023.83|10023.83|10023.83|10023.83|10023.83|0
1645102390000|2022-02-17 12:53:10|10023.1|10023.1|10022.2|10022.2|10023.1|10023.1|10022.2|10022.2|0
1645102430000|2022-02-17 12:53:50|10021.26|10021.26|10021.26|10021.26|10021.26|10021.26|10021.26|10021.26|0
1645102440000|2022-02-17 12:54:00|10022.2|10022.2|10021.44|10021.44|10022.2|10022.2|10021.44|10021.44|0
1645102450000|2022-02-17 12:54:10|10020.97|10020.97|10020.97|10020.97|10020.97|10020.97|10020.97|10020.97|0
1645102520000|2022-02-17 12:55:20|10021.42|10021.42|10021.42|10021.42|10021.42|10021.42|10021.42|10021.42|0
1645102540000|2022-02-17 12:55:40|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|0
1645102560000|2022-02-17 12:56:00|10022.31|10022.31|10022.31|10022.31|10022.31|10022.31|10022.31|10022.31|0
1645102570000|2022-02-17 12:56:10|10021.99|10021.99|10021.99|10021.99|10021.99|10021.99|10021.99|10021.99|0
1645102590000|2022-02-17 12:56:30|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|0
1645102640000|2022-02-17 12:57:20|10023.55|10023.55|10022.97|10022.97|10023.55|10023.55|10022.97|10022.97|0
1645102650000|2022-02-17 12:57:30|10022.52|10022.52|10022.52|10022.52|10022.52|10022.52|10022.52|10022.52|0
1645102660000|2022-02-17 12:57:40|10022.2|10022.2|10022.2|10022.2|10022.2|10022.2|10022.2|10022.2|0
1645102680000|2022-02-17 12:58:00|10020.59|10020.59|10019.99|10019.99|10020.59|10020.59|10019.99|10019.99|0
1645102690000|2022-02-17 12:58:10|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|10019.52|0
1645102700000|2022-02-17 12:58:20|10019.2|10019.2|10019.2|10019.2|10019.2|10019.2|10019.2|10019.2|0
1645102740000|2022-02-17 12:59:00|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|10018.91|0
1645102750000|2022-02-17 12:59:10|10017.3|10017.3|10017.3|10017.3|10017.3|10017.3|10017.3|10017.3|0
1645102760000|2022-02-17 12:59:20|10017.77|10017.77|10015.44|10015.44|10017.77|10017.77|10015.44|10015.44|0
1645102790000|2022-02-17 12:59:50|10015.76|10015.76|10014.15|10014.15|10015.76|10015.76|10014.15|10014.15|0
1645102800000|2022-02-17 13:00:00|10014.62|10014.62|10015.09|10015.09|10015.09|10015.09|10014.62|10014.62|0
1645102810000|2022-02-17 13:00:10|10015.96|10015.96|10015.96|10015.96|10015.96|10015.96|10015.96|10015.96|0
1645102830000|2022-02-17 13:00:30|10016.25|10016.25|10016.25|10016.25|10016.25|10016.25|10016.25|10016.25|0
1645102840000|2022-02-17 13:00:40|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|10017.35|0
1645102850000|2022-02-17 13:00:50|10020.56|10020.56|10018.95|10018.95|10020.56|10020.56|10018.95|10018.95|0
1645102900000|2022-02-17 13:01:40|10019.68|10019.68|10019.97|10019.97|10019.97|10019.97|10019.68|10019.68|0
1645102910000|2022-02-17 13:01:50|10020.55|10020.55|10020.55|10020.55|10020.55|10020.55|10020.55|10020.55|0
1645102920000|2022-02-17 13:02:00|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|0
1645102960000|2022-02-17 13:02:40|10024.5|10024.5|10026.84|10026.84|10026.84|10026.84|10024.5|10024.5|0
1645102970000|2022-02-17 13:02:50|10027.49|10027.49|10027.49|10027.49|10027.49|10027.49|10027.49|10027.49|0
1645102980000|2022-02-17 13:03:00|10029.09|10029.09|10029.09|10029.09|10029.09|10029.09|10029.09|10029.09|0
1645103030000|2022-02-17 13:03:50|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|0
1645103060000|2022-02-17 13:04:20|10028.6|10028.6|10028.6|10028.6|10028.6|10028.6|10028.6|10028.6|0
1645103080000|2022-02-17 13:04:40|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|0
1645103090000|2022-02-17 13:04:50|10027.03|10027.03|10022.8|10022.8|10027.03|10027.03|10021.12|10021.12|0
1645103100000|2022-02-17 13:05:00|10021.7|10021.7|10019.08|10019.08|10021.7|10021.7|10019.08|10019.08|0
1645103110000|2022-02-17 13:05:10|10020.69|10020.69|10019.64|10019.64|10020.69|10020.69|10019.64|10019.64|0
1645103120000|2022-02-17 13:05:20|10018.54|10018.54|10015.73|10015.73|10018.54|10018.54|10015.73|10015.73|0
1645103130000|2022-02-17 13:05:30|10017.33|10017.33|10018.43|10018.43|10018.43|10018.43|10017.33|10017.33|0
1645103140000|2022-02-17 13:05:40|10020.31|10020.31|10023.51|10023.51|10023.51|10023.51|10020.31|10020.31|0
1645103150000|2022-02-17 13:05:50|10024.61|10024.61|10024.32|10024.32|10024.61|10024.61|10024.32|10024.32|0
1645103170000|2022-02-17 13:06:10|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|0
1645103190000|2022-02-17 13:06:30|10022.64|10022.64|10022.64|10022.64|10022.64|10022.64|10022.64|10022.64|0
1645103200000|2022-02-17 13:06:40|10021.92|10021.92|10020.31|10020.31|10021.92|10021.92|10020.31|10020.31|0
1645103240000|2022-02-17 13:07:20|10020.6|10020.6|10020.6|10020.6|10020.6|10020.6|10020.6|10020.6|0
1645103310000|2022-02-17 13:08:30|10019.87|10019.87|10018.26|10018.26|10019.87|10019.87|10018.26|10018.26|0
1645103320000|2022-02-17 13:08:40|10016.85|10016.85|10016.85|10016.85|10016.85|10016.85|10016.85|10016.85|0
1645103330000|2022-02-17 13:08:50|10014.66|10014.66|10013.57|10013.57|10014.66|10014.66|10013.57|10013.57|0
1645103370000|2022-02-17 13:09:30|10013.12|10013.12|10013.12|10013.12|10013.12|10013.12|10013.12|10013.12|0
1645103450000|2022-02-17 13:10:50|10012.65|10012.65|10012.65|10012.65|10012.65|10012.65|10012.65|10012.65|0
1645103500000|2022-02-17 13:11:40|10012.36|10012.36|10012.36|10012.36|10012.36|10012.36|10012.36|10012.36|0
1645103520000|2022-02-17 13:12:00|10010.75|10010.75|10010.28|10010.28|10010.75|10010.75|10010.28|10010.28|0
1645103580000|2022-02-17 13:13:00|10009.55|10009.55|10008.82|10008.82|10009.55|10009.55|10008.82|10008.82|0
1645103590000|2022-02-17 13:13:10|10008.53|10008.53|10008.53|10008.53|10008.53|10008.53|10008.53|10008.53|0
1645103620000|2022-02-17 13:13:40|10007.81|10007.81|10007.81|10007.81|10007.81|10007.81|10007.81|10007.81|0
1645103640000|2022-02-17 13:14:00|10007.52|10007.52|10006.13|10006.13|10007.52|10007.52|10006.13|10006.13|0
1645103700000|2022-02-17 13:15:00|10006.71|10006.71|10007.61|10007.61|10007.61|10007.61|10006.71|10006.71|0
1645103710000|2022-02-17 13:15:10|10008.19|10008.19|10006.58|10006.58|10008.19|10008.19|10006.58|10006.58|0
1645103760000|2022-02-17 13:16:00|10007.52|10007.52|10006.58|10006.58|10007.52|10007.52|10006.58|10006.58|0
1645103860000|2022-02-17 13:17:40|10007.68|10007.68|10009.76|10009.76|10010.23|10010.23|10007.68|10007.68|0
1645103870000|2022-02-17 13:17:50|10008.15|10008.15|10008.15|10008.15|10008.15|10008.15|10008.15|10008.15|0
1645103930000|2022-02-17 13:18:50|10007.05|10007.05|10007.05|10007.05|10007.05|10007.05|10007.05|10007.05|0
1645104000000|2022-02-17 13:20:00|10006.58|10006.58|10006.58|10006.58|10006.58|10006.58|10006.58|10006.58|0
1645104020000|2022-02-17 13:20:20|10004.98|10004.98|10004.98|10004.98|10004.98|10004.98|10004.98|10004.98|0
1645104040000|2022-02-17 13:20:40|10003.82|10003.82|10003.67|10003.67|10004.4|10004.4|10003.67|10003.67|0
1645104070000|2022-02-17 13:21:10|10003.96|10003.96|10002.86|10002.86|10003.96|10003.96|10002.86|10002.86|0
1645104120000|2022-02-17 13:22:00|10001.92|10001.92|10001.92|10001.92|10001.92|10001.92|10001.92|10001.92|0
1645104130000|2022-02-17 13:22:10|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|0
1645104170000|2022-02-17 13:22:50|10000.1|10000.1|10000.1|10000.1|10000.1|10000.1|10000.1|10000.1|0
1645104190000|2022-02-17 13:23:10|9999.52|9999.52|9999.52|9999.52|9999.52|9999.52|9999.52|9999.52|0
1645104200000|2022-02-17 13:23:20|9998.79|9998.79|9998.79|9998.79|9998.79|9998.79|9998.79|9998.79|0
1645104240000|2022-02-17 13:24:00|9998.21|9998.21|9998.21|9998.21|9998.21|9998.21|9998.21|9998.21|0
1645104250000|2022-02-17 13:24:10|9999.62|9999.62|9999.62|9999.62|9999.62|9999.62|9999.62|9999.62|0
1645104260000|2022-02-17 13:24:20|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|0
1645104280000|2022-02-17 13:24:40|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|10000.67|0
1645104300000|2022-02-17 13:25:00|10003.89|10003.89|10000.67|10000.67|10003.89|10003.89|10000.67|10000.67|0
1645104360000|2022-02-17 13:26:00|10001.77|10001.77|10000.67|10000.67|10001.77|10001.77|10000.67|10000.67|0
1645104380000|2022-02-17 13:26:20|9999.94|9999.94|10005.06|10005.06|10005.06|10005.06|9999.94|9999.94|0
1645104440000|2022-02-17 13:27:20|10006.47|10006.47|10006.47|10006.47|10006.47|10006.47|10006.47|10006.47|0
1645104520000|2022-02-17 13:28:40|10005.53|10005.53|10004.59|10004.59|10005.53|10005.53|10004.59|10004.59|0
1645104570000|2022-02-17 13:29:30|10005.32|10005.32|10006.05|10006.05|10006.05|10006.05|10005.32|10005.32|0
1645104600000|2022-02-17 13:30:00|10007.14|10007.14|10008.08|10008.08|10008.08|10008.08|10007.14|10007.14|0
1645104620000|2022-02-17 13:30:20|10007.5|10007.5|10010.72|10010.72|10010.72|10010.72|10007.5|10007.5|0
1645104630000|2022-02-17 13:30:30|10011.81|10011.81|10011.34|10011.34|10011.81|10011.81|10011.34|10011.34|0
1645104710000|2022-02-17 13:31:50|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|10012.07|0
1645104790000|2022-02-17 13:33:10|10012.94|10012.94|10012.94|10012.94|10012.94|10012.94|10012.94|10012.94|0
1645104800000|2022-02-17 13:33:20|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|10012.47|0
1645104810000|2022-02-17 13:33:30|10011.57|10011.57|10011.57|10011.57|10011.57|10011.57|10011.57|10011.57|0
1645104890000|2022-02-17 13:34:50|10010.61|10010.61|10010.61|10010.61|10010.61|10010.61|10010.61|10010.61|0
1645104950000|2022-02-17 13:35:50|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|0
1645105000000|2022-02-17 13:36:40|10008.42|10008.42|10008.42|10008.42|10008.42|10008.42|10008.42|10008.42|0
1645105040000|2022-02-17 13:37:20|10007.54|10007.54|10007.54|10007.54|10007.54|10007.54|10007.54|10007.54|0
1645105080000|2022-02-17 13:38:00|10008.48|10008.48|10010.67|10010.67|10010.67|10010.67|10008.48|10008.48|0
1645105090000|2022-02-17 13:38:10|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|0
1645105180000|2022-02-17 13:39:40|10008.59|10008.59|10008.59|10008.59|10008.59|10008.59|10008.59|10008.59|0
1645105190000|2022-02-17 13:39:50|10008.13|10008.13|10008.13|10008.13|10008.13|10008.13|10008.13|10008.13|0
1645105220000|2022-02-17 13:40:20|10007.4|10007.4|10007.4|10007.4|10007.4|10007.4|10007.4|10007.4|0
1645105240000|2022-02-17 13:40:40|10006.93|10006.93|10005.03|10005.03|10006.93|10006.93|10005.03|10005.03|0
1645105420000|2022-02-17 13:43:40|10004.74|10004.74|10005.68|10005.68|10005.68|10005.68|10004.74|10004.74|0
1645105440000|2022-02-17 13:44:00|10004.74|10004.74|10003.64|10003.64|10004.74|10004.74|10003.64|10003.64|0
1645105450000|2022-02-17 13:44:10|10003.35|10003.35|10003.35|10003.35|10003.35|10003.35|10003.35|10003.35|0
1645105460000|2022-02-17 13:44:20|10000.14|10000.14|9995.81|9995.81|10000.14|10000.14|9995.81|9995.81|0
1645105470000|2022-02-17 13:44:30|9995.52|9995.52|9990.05|9990.05|9995.52|9995.52|9990.05|9990.05|0
1645105480000|2022-02-17 13:44:40|9988.95|9988.95|9987.35|9987.35|9988.95|9988.95|9987.35|9987.35|0
1645105500000|2022-02-17 13:45:00|9986.25|9986.25|9986.25|9986.25|9986.25|9986.25|9986.25|9986.25|0
1645105510000|2022-02-17 13:45:10|9985.96|9985.96|9985.51|9985.51|9985.96|9985.96|9985.51|9985.51|0
1645105530000|2022-02-17 13:45:30|9985.8|9985.8|9985.8|9985.8|9985.8|9985.8|9985.8|9985.8|0
1645105580000|2022-02-17 13:46:20|9983.45|9983.45|9983.19|9983.19|9983.45|9983.45|9982.47|9982.47|0
1645105600000|2022-02-17 13:46:40|9981.59|9981.59|9982.05|9982.05|9982.05|9982.05|9981.59|9981.59|0
1645105610000|2022-02-17 13:46:50|9981.47|9981.47|9979.87|9979.87|9981.47|9981.47|9979.87|9979.87|0
1645105620000|2022-02-17 13:47:00|9979.4|9979.4|9979.4|9979.4|9979.4|9979.4|9979.4|9979.4|0
1645105640000|2022-02-17 13:47:20|9978.3|9978.3|9978.3|9978.3|9978.3|9978.3|9978.3|9978.3|0
1645105700000|2022-02-17 13:48:20|9977.57|9977.57|9977.57|9977.57|9977.57|9977.57|9977.57|9977.57|0
1645105760000|2022-02-17 13:49:20|9976.37|9976.37|9976.37|9976.37|9976.37|9976.37|9976.37|9976.37|0
1645105770000|2022-02-17 13:49:30|9975.28|9975.28|9975.28|9975.28|9975.28|9975.28|9975.28|9975.28|0
1645105780000|2022-02-17 13:49:40|9974.55|9974.55|9974.55|9974.55|9974.55|9974.55|9974.55|9974.55|0
1645105800000|2022-02-17 13:50:00|9972.81|9972.81|9975.94|9975.94|9975.94|9975.94|9972.52|9972.52|0
1645105840000|2022-02-17 13:50:40|9974.98|9974.98|9975.27|9975.27|9975.27|9975.27|9974.98|9974.98|0
1645105850000|2022-02-17 13:50:50|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1645105860000|2022-02-17 13:51:00|9975.78|9975.78|9975.78|9975.78|9975.78|9975.78|9975.78|9975.78|0
1645105980000|2022-02-17 13:53:00|9975.31|9975.31|9975.31|9975.31|9975.31|9975.31|9975.31|9975.31|0
1645105990000|2022-02-17 13:53:10|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|9975.02|0
1645106020000|2022-02-17 13:53:40|9973.93|9973.93|9973.93|9973.93|9973.93|9973.93|9973.93|9973.93|0
1645106050000|2022-02-17 13:54:10|9973.64|9973.64|9973.64|9973.64|9973.64|9973.64|9973.64|9973.64|0
1645106070000|2022-02-17 13:54:30|9974.22|9974.22|9973.77|9973.77|9974.22|9974.22|9973.77|9973.77|0
1645106080000|2022-02-17 13:54:40|9972.16|9972.16|9971.69|9971.69|9972.16|9972.16|9971.69|9971.69|0
1645106240000|2022-02-17 13:57:20|9970.59|9970.59|9970.59|9970.59|9970.59|9970.59|9970.59|9970.59|0
1645106280000|2022-02-17 13:58:00|9975.96|9975.96|9977.09|9977.09|9977.56|9977.56|9975.96|9975.96|0
1645106290000|2022-02-17 13:58:10|9973.88|9973.88|9973.88|9973.88|9973.88|9973.88|9973.88|9973.88|0
1645106330000|2022-02-17 13:58:50|9980.31|9980.31|9980.31|9980.31|9980.31|9980.31|9980.31|9980.31|0
1645106340000|2022-02-17 13:59:00|9981.77|9981.77|9982.35|9982.35|9982.35|9982.35|9981.77|9981.77|0
1645106410000|2022-02-17 14:00:10|9983.07|9983.07|9983.07|9983.07|9983.07|9983.07|9983.07|9983.07|0
1645106520000|2022-02-17 14:02:00|9979.86|9979.86|9979.86|9979.86|9979.86|9979.86|9979.86|9979.86|0
1645106540000|2022-02-17 14:02:20|9980.59|9980.59|9980.59|9980.59|9980.59|9980.59|9980.59|9980.59|0
1645106550000|2022-02-17 14:02:30|9979.86|9979.86|9979.86|9979.86|9979.86|9979.86|9979.86|9979.86|0
1645106560000|2022-02-17 14:02:40|9980.8|9980.8|9981.27|9981.27|9981.27|9981.27|9980.8|9980.8|0
1645106570000|2022-02-17 14:02:50|9981.72|9981.72|9983.33|9983.33|9983.33|9983.33|9981.72|9981.72|0
1645106590000|2022-02-17 14:03:10|9982.39|9982.39|9983.58|9983.58|9983.58|9983.58|9982.39|9982.39|0
1645106600000|2022-02-17 14:03:20|9984.31|9984.31|9985.04|9985.04|9985.04|9985.04|9984.31|9984.31|0
1645106610000|2022-02-17 14:03:30|9984.31|9984.31|9983.41|9983.41|9984.31|9984.31|9983.41|9983.41|0
1645106650000|2022-02-17 14:04:10|9983.09|9983.09|9983.09|9983.09|9983.09|9983.09|9983.09|9983.09|0
1645106670000|2022-02-17 14:04:30|9983.56|9983.56|9981.99|9981.99|9983.56|9983.56|9981.99|9981.99|0
1645106700000|2022-02-17 14:05:00|9981.52|9981.52|9983.06|9983.06|9983.06|9983.06|9981.52|9981.52|0
1645106820000|2022-02-17 14:07:00|9983.79|9983.79|9983.79|9983.79|9983.79|9983.79|9983.79|9983.79|0
1645106900000|2022-02-17 14:08:20|9983.06|9983.06|9981.24|9981.24|9983.06|9983.06|9981.24|9981.24|0
1645106910000|2022-02-17 14:08:30|9982.34|9982.34|9983.43|9983.43|9983.43|9983.43|9982.34|9982.34|0
1645106940000|2022-02-17 14:09:00|9984.89|9984.89|9984.89|9984.89|9984.89|9984.89|9984.89|9984.89|0
1645106970000|2022-02-17 14:09:30|9984.44|9984.44|9984.44|9984.44|9984.44|9984.44|9984.44|9984.44|0
1645107020000|2022-02-17 14:10:20|9983.85|9983.85|9983.85|9983.85|9983.85|9983.85|9983.85|9983.85|0
1645107060000|2022-02-17 14:11:00|9986.05|9986.05|9986.05|9986.05|9986.05|9986.05|9986.05|9986.05|0
1645107100000|2022-02-17 14:11:40|9987.21|9987.21|9987.5|9987.5|9987.5|9987.5|9987.21|9987.21|0
1645107110000|2022-02-17 14:11:50|9989.1|9989.1|9999.76|9999.76|9999.76|9999.76|9989.1|9989.1|0
1645107120000|2022-02-17 14:12:00|10000.36|10000.36|10004.21|10004.21|10004.21|10004.21|10000.36|10000.36|0
1645107140000|2022-02-17 14:12:20|9995.27|9995.27|9995.27|9995.27|9995.27|9995.27|9995.27|9995.27|0
1645107160000|2022-02-17 14:12:40|9994.8|9994.8|9994.8|9994.8|9994.8|9994.8|9994.8|9994.8|0
1645107170000|2022-02-17 14:12:50|9993.19|9993.19|9993.19|9993.19|9993.19|9993.19|9993.19|9993.19|0
1645107180000|2022-02-17 14:13:00|9994.65|9994.65|9994.65|9994.65|9994.65|9994.65|9994.65|9994.65|0
1645107190000|2022-02-17 14:13:10|9993.49|9993.49|9991.16|9991.16|9993.49|9993.49|9991.16|9991.16|0
1645107240000|2022-02-17 14:14:00|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|0
1645107270000|2022-02-17 14:14:30|9991.34|9991.34|9988.71|9988.71|9994.51|9994.51|9988.71|9988.71|0
1645107280000|2022-02-17 14:14:40|9990.32|9990.32|9990.32|9990.32|9990.32|9990.32|9990.32|9990.32|0
1645107290000|2022-02-17 14:14:50|9991.93|9991.93|9991.93|9991.93|9991.93|9991.93|9991.93|9991.93|0
1645107320000|2022-02-17 14:15:20|9990.83|9990.83|9990.83|9990.83|9990.83|9990.83|9990.83|9990.83|0
1645107410000|2022-02-17 14:16:50|9987.61|9987.61|9986.52|9986.52|9987.61|9987.61|9986.52|9986.52|0
1645107420000|2022-02-17 14:17:00|9985.58|9985.58|9984.85|9984.85|9985.58|9985.58|9984.85|9984.85|0
1645107440000|2022-02-17 14:17:20|9984.53|9984.53|9980.22|9980.22|9984.53|9984.53|9980.22|9980.22|0
1645107450000|2022-02-17 14:17:30|9979.75|9979.75|9976.53|9976.53|9979.75|9979.75|9976.53|9976.53|0
1645107460000|2022-02-17 14:17:40|9975.37|9975.37|9975.37|9975.37|9975.37|9975.37|9975.37|9975.37|0
1645107470000|2022-02-17 14:17:50|9974.92|9974.92|9974.92|9974.92|9974.92|9974.92|9974.92|9974.92|0
1645107490000|2022-02-17 14:18:10|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|0
1645107510000|2022-02-17 14:18:30|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|0
1645107540000|2022-02-17 14:19:00|9974.74|9974.74|9974.74|9974.74|9974.74|9974.74|9974.74|9974.74|0
1645107580000|2022-02-17 14:19:40|9974.27|9974.27|9974.27|9974.27|9974.27|9974.27|9974.27|9974.27|0
1645107600000|2022-02-17 14:20:00|9973.8|9973.8|9972.35|9972.35|9973.8|9973.8|9972.35|9972.35|0
1645107610000|2022-02-17 14:20:10|9971.45|9971.45|9971.45|9971.45|9971.45|9971.45|9971.45|9971.45|0
1645107630000|2022-02-17 14:20:30|9972.17|9972.17|9972.17|9972.17|9972.17|9972.17|9972.17|9972.17|0
1645107660000|2022-02-17 14:21:00|9971.7|9971.7|9971.7|9971.7|9971.7|9971.7|9971.7|9971.7|0
1645107690000|2022-02-17 14:21:30|9971.12|9971.12|9970.54|9970.54|9971.12|9971.12|9970.54|9970.54|0
1645107700000|2022-02-17 14:21:40|9971.41|9971.41|9971.41|9971.41|9971.41|9971.41|9971.41|9971.41|0
1645107730000|2022-02-17 14:22:10|9970.77|9970.77|9970.77|9970.77|9970.77|9970.77|9970.77|9970.77|0
1645107740000|2022-02-17 14:22:20|9972.38|9972.38|9973.99|9973.99|9973.99|9973.99|9972.38|9972.38|0
1645107760000|2022-02-17 14:22:40|9973.41|9973.41|9973.41|9973.41|9973.41|9973.41|9973.41|9973.41|0
1645107820000|2022-02-17 14:23:40|9974.86|9974.86|9974.86|9974.86|9974.86|9974.86|9974.86|9974.86|0
1645107840000|2022-02-17 14:24:00|9975.32|9975.32|9975.32|9975.32|9975.32|9975.32|9975.32|9975.32|0
1645107880000|2022-02-17 14:24:40|9974.99|9974.99|9974.99|9974.99|9974.99|9974.99|9974.99|9974.99|0
1645107900000|2022-02-17 14:25:00|9974.52|9974.52|9975.46|9975.46|9975.46|9975.46|9974.52|9974.52|0
1645107940000|2022-02-17 14:25:40|9975.17|9975.17|9972.25|9972.25|9975.17|9975.17|9971.96|9971.96|0
1645107950000|2022-02-17 14:25:50|9972.54|9972.54|9972.54|9972.54|9972.54|9972.54|9972.54|9972.54|0
1645107960000|2022-02-17 14:26:00|9971.6|9971.6|9971.6|9971.6|9971.6|9971.6|9971.6|9971.6|0
1645108010000|2022-02-17 14:26:50|9971.13|9971.13|9971.13|9971.13|9971.13|9971.13|9971.13|9971.13|0
1645108020000|2022-02-17 14:27:00|9967.91|9967.91|9967.91|9967.91|9967.91|9967.91|9967.91|9967.91|0
1645108040000|2022-02-17 14:27:20|9966.82|9966.82|9967.33|9967.33|9967.33|9967.33|9966.24|9966.24|0
1645108050000|2022-02-17 14:27:30|9966.24|9966.24|9966.24|9966.24|9966.24|9966.24|9966.24|9966.24|0
1645108080000|2022-02-17 14:28:00|9964.63|9964.63|9964.63|9964.63|9964.63|9964.63|9964.63|9964.63|0
1645108120000|2022-02-17 14:28:40|9963.53|9963.53|9963.53|9963.53|9963.53|9963.53|9963.53|9963.53|0
1645108150000|2022-02-17 14:29:10|9962.95|9962.95|9962.95|9962.95|9962.95|9962.95|9962.95|9962.95|0
1645108170000|2022-02-17 14:29:30|9962.48|9962.48|9962.77|9962.77|9962.77|9962.77|9962.48|9962.48|0
1645108200000|2022-02-17 14:30:00|9963.06|9963.06|9963.35|9963.35|9963.35|9963.35|9963.06|9963.06|0
1645108210000|2022-02-17 14:30:10|9963.64|9963.64|9963.64|9963.64|9963.64|9963.64|9963.64|9963.64|0
1645108220000|2022-02-17 14:30:20|9962.04|9962.04|9962.04|9962.04|9962.04|9962.04|9962.04|9962.04|0
1645108230000|2022-02-17 14:30:30|9960.43|9960.43|9959.33|9959.33|9960.43|9960.43|9958.24|9958.24|0
1645108240000|2022-02-17 14:30:40|9957.72|9957.72|9952.3|9952.3|9957.72|9957.72|9952.3|9952.3|0
1645108250000|2022-02-17 14:30:50|9951.83|9951.83|9947.01|9947.01|9951.83|9951.83|9947.01|9947.01|0
1645108260000|2022-02-17 14:31:00|9946.41|9946.41|9945.81|9945.81|9946.41|9946.41|9945.81|9945.81|0
1645108280000|2022-02-17 14:31:20|9944.2|9944.2|9944.2|9944.2|9944.2|9944.2|9944.2|9944.2|0
1645108290000|2022-02-17 14:31:30|9943.88|9943.88|9943.88|9943.88|9943.88|9943.88|9943.88|9943.88|0
1645108300000|2022-02-17 14:31:40|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|0
1645108320000|2022-02-17 14:32:00|9941.18|9941.18|9945.49|9945.49|9947.09|9947.09|9941.18|9941.18|0
1645108330000|2022-02-17 14:32:10|9942.27|9942.27|9942.27|9942.27|9942.27|9942.27|9942.27|9942.27|0
1645108340000|2022-02-17 14:32:20|9941.4|9941.4|9941.4|9941.4|9941.4|9941.4|9941.4|9941.4|0
1645108360000|2022-02-17 14:32:40|9947.83|9947.83|9947.1|9947.1|9947.83|9947.83|9947.1|9947.1|0
1645108370000|2022-02-17 14:32:50|9945.5|9945.5|9945.5|9945.5|9945.5|9945.5|9945.5|9945.5|0
1645108380000|2022-02-17 14:33:00|9944.4|9944.4|9939.78|9939.78|9944.4|9944.4|9939.78|9939.78|0
1645108400000|2022-02-17 14:33:20|9940.25|9940.25|9939.67|9939.67|9940.25|9940.25|9939.67|9939.67|0
1645108420000|2022-02-17 14:33:40|9938.06|9938.06|9938.06|9938.06|9938.06|9938.06|9938.06|9938.06|0
1645108430000|2022-02-17 14:33:50|9936.45|9936.45|9936.45|9936.45|9936.45|9936.45|9936.45|9936.45|0
1645108440000|2022-02-17 14:34:00|9937.54|9937.54|9940.87|9940.87|9942.95|9942.95|9937.54|9937.54|0
1645108460000|2022-02-17 14:34:20|9940.11|9940.11|9938.66|9938.66|9940.11|9940.11|9938.66|9938.66|0
1645108490000|2022-02-17 14:34:50|9937.05|9937.05|9937.05|9937.05|9937.05|9937.05|9937.05|9937.05|0
1645108500000|2022-02-17 14:35:00|9936.11|9936.11|9936.11|9936.11|9936.11|9936.11|9936.11|9936.11|0
1645108520000|2022-02-17 14:35:20|9933.92|9933.92|9932.31|9932.31|9933.92|9933.92|9932.31|9932.31|0
1645108530000|2022-02-17 14:35:30|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|0
1645108540000|2022-02-17 14:35:40|9936|9936|9936|9936|9936|9936|9936|9936|0
1645108550000|2022-02-17 14:35:50|9936.94|9936.94|9936.94|9936.94|9936.94|9936.94|9936.94|9936.94|0
1645108560000|2022-02-17 14:36:00|9933.72|9933.72|9937.52|9937.52|9937.52|9937.52|9933.72|9933.72|0
1645108590000|2022-02-17 14:36:30|9937.97|9937.97|9937.97|9937.97|9937.97|9937.97|9937.97|9937.97|0
1645108600000|2022-02-17 14:36:40|9936.36|9936.36|9936.36|9936.36|9936.36|9936.36|9936.36|9936.36|0
1645108620000|2022-02-17 14:37:00|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|0
1645108640000|2022-02-17 14:37:20|9934.02|9934.02|9934.02|9934.02|9934.02|9934.02|9934.02|9934.02|0
1645108670000|2022-02-17 14:37:50|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|0
1645108680000|2022-02-17 14:38:00|9937.24|9937.24|9937.24|9937.24|9937.24|9937.24|9937.24|9937.24|0
1645108710000|2022-02-17 14:38:30|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|9935.63|0
1645108740000|2022-02-17 14:39:00|9934.54|9934.54|9931.15|9931.15|9934.54|9934.54|9931.15|9931.15|0
1645108750000|2022-02-17 14:39:10|9929.54|9929.54|9929.54|9929.54|9929.54|9929.54|9929.54|9929.54|0
1645108780000|2022-02-17 14:39:40|9928.96|9928.96|9928.96|9928.96|9928.96|9928.96|9928.96|9928.96|0
1645108790000|2022-02-17 14:39:50|9929.43|9929.43|9928.85|9928.85|9929.43|9929.43|9928.85|9928.85|0
1645108800000|2022-02-17 14:40:00|9929.95|9929.95|9929.95|9929.95|9931.04|9931.04|9929.95|9929.95|0
1645108810000|2022-02-17 14:40:10|9929.48|9929.48|9929.9|9929.9|9929.9|9929.9|9929.03|9929.03|0
1645108830000|2022-02-17 14:40:30|9933.11|9933.11|9933.11|9933.11|9933.11|9933.11|9933.11|9933.11|0
1645108850000|2022-02-17 14:40:50|9932.39|9932.39|9932.39|9932.39|9932.39|9932.39|9932.39|9932.39|0
1645108880000|2022-02-17 14:41:20|9931.29|9931.29|9929.68|9929.68|9931.29|9931.29|9929.68|9929.68|0
1645108890000|2022-02-17 14:41:30|9929.1|9929.1|9925.89|9925.89|9929.1|9929.1|9925.89|9925.89|0
1645108900000|2022-02-17 14:41:40|9929.1|9929.1|9925.89|9925.89|9929.1|9929.1|9925.89|9925.89|0
1645108920000|2022-02-17 14:42:00|9924.95|9924.95|9921.72|9921.72|9924.95|9924.95|9921.72|9921.72|0
1645108940000|2022-02-17 14:42:20|9921.14|9921.14|9921.14|9921.14|9921.14|9921.14|9921.14|9921.14|0
1645108990000|2022-02-17 14:43:10|9920.05|9920.05|9923.27|9923.27|9923.27|9923.27|9920.05|9920.05|0
1645109000000|2022-02-17 14:43:20|9921.66|9921.66|9917.62|9917.62|9921.66|9921.66|9917.62|9917.62|0
1645109010000|2022-02-17 14:43:30|9916.53|9916.53|9917.62|9917.62|9917.62|9917.62|9916.53|9916.53|0
1645109090000|2022-02-17 14:44:50|9920.33|9920.33|9921.27|9921.27|9921.27|9921.27|9920.33|9920.33|0
1645109100000|2022-02-17 14:45:00|9922.88|9922.88|9923.35|9923.35|9924.44|9924.44|9922.88|9922.88|0
1645109110000|2022-02-17 14:45:10|9922.7|9922.7|9922.7|9922.7|9922.7|9922.7|9922.7|9922.7|0
1645109130000|2022-02-17 14:45:30|9923.8|9923.8|9921.97|9921.97|9924.67|9924.67|9921.97|9921.97|0
1645109150000|2022-02-17 14:45:50|9920.87|9920.87|9920.87|9920.87|9920.87|9920.87|9920.87|9920.87|0
1645109160000|2022-02-17 14:46:00|9920.55|9920.55|9914.55|9914.55|9920.55|9920.55|9914.55|9914.55|0
1645109170000|2022-02-17 14:46:10|9912.94|9912.94|9914.55|9914.55|9914.55|9914.55|9912.94|9912.94|0
1645109180000|2022-02-17 14:46:20|9915.65|9915.65|9915.65|9915.65|9915.65|9915.65|9915.65|9915.65|0
1645109210000|2022-02-17 14:46:50|9912.43|9912.43|9912.43|9912.43|9912.43|9912.43|9912.43|9912.43|0
1645109220000|2022-02-17 14:47:00|9911.02|9911.02|9911.02|9911.02|9911.02|9911.02|9911.02|9911.02|0
1645109230000|2022-02-17 14:47:10|9909.93|9909.93|9909.93|9909.93|9909.93|9909.93|9909.93|9909.93|0
1645109240000|2022-02-17 14:47:20|9909.34|9909.34|9908.76|9908.76|9909.34|9909.34|9908.76|9908.76|0
1645109260000|2022-02-17 14:47:40|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|9910.37|0
1645109310000|2022-02-17 14:48:30|9908.76|9908.76|9908.04|9908.04|9908.76|9908.76|9908.04|9908.04|0
1645109320000|2022-02-17 14:48:40|9907.57|9907.57|9905.96|9905.96|9907.57|9907.57|9905.96|9905.96|0
1645109340000|2022-02-17 14:49:00|9905.49|9905.49|9905.2|9905.2|9905.49|9905.49|9905.2|9905.2|0
1645109350000|2022-02-17 14:49:10|9908.42|9908.42|9910.49|9910.49|9910.96|9910.96|9908.42|9908.42|0
1645109360000|2022-02-17 14:49:20|9911.07|9911.07|9911.07|9911.07|9911.07|9911.07|9911.07|9911.07|0
1645109390000|2022-02-17 14:49:50|9910.75|9910.75|9910.75|9910.75|9910.75|9910.75|9910.75|9910.75|0
1645109410000|2022-02-17 14:50:10|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|9910.3|0
1645109420000|2022-02-17 14:50:20|9911.03|9911.03|9911.03|9911.03|9911.03|9911.03|9911.03|9911.03|0
1645109430000|2022-02-17 14:50:30|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|0
1645109450000|2022-02-17 14:50:50|9905.74|9905.74|9905.74|9905.74|9905.74|9905.74|9905.74|9905.74|0
1645109460000|2022-02-17 14:51:00|9906.19|9906.19|9906.19|9906.19|9906.19|9906.19|9906.19|9906.19|0
1645109470000|2022-02-17 14:51:10|9905.61|9905.61|9905.32|9905.32|9905.61|9905.61|9905.32|9905.32|0
1645109500000|2022-02-17 14:51:40|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|0
1645109510000|2022-02-17 14:51:50|9907.63|9907.63|9907.63|9907.63|9907.63|9907.63|9907.63|9907.63|0
1645109520000|2022-02-17 14:52:00|9906.9|9906.9|9906.9|9906.9|9906.9|9906.9|9906.9|9906.9|0
1645109540000|2022-02-17 14:52:20|9905.81|9905.81|9905.21|9905.21|9905.81|9905.81|9905.21|9905.21|0
1645109600000|2022-02-17 14:53:20|9903.17|9903.17|9903.17|9903.17|9903.17|9903.17|9903.17|9903.17|0
1645109630000|2022-02-17 14:53:50|9902.08|9902.08|9902.7|9902.7|9903.17|9903.17|9902.08|9902.08|0
1645109640000|2022-02-17 14:54:00|9901.76|9901.76|9899.43|9899.43|9901.76|9901.76|9899.43|9899.43|0
1645109650000|2022-02-17 14:54:10|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|0
1645109670000|2022-02-17 14:54:30|9899.58|9899.58|9899.58|9899.58|9899.58|9899.58|9899.58|9899.58|0
1645109700000|2022-02-17 14:55:00|9899.11|9899.11|9901.29|9901.29|9901.29|9901.29|9899.11|9899.11|0
1645109730000|2022-02-17 14:55:30|9902.02|9902.02|9902.96|9902.96|9902.96|9902.96|9902.02|9902.02|0
1645109750000|2022-02-17 14:55:50|9901.86|9901.86|9901.86|9901.86|9901.86|9901.86|9901.86|9901.86|0
1645109760000|2022-02-17 14:56:00|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|9901.14|0
1645109770000|2022-02-17 14:56:10|9900.2|9900.2|9899.62|9899.62|9900.2|9900.2|9899.62|9899.62|0
1645109780000|2022-02-17 14:56:20|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|9898.01|0
1645109860000|2022-02-17 14:57:40|9897.69|9897.69|9897.69|9897.69|9897.69|9897.69|9897.69|9897.69|0
1645109870000|2022-02-17 14:57:50|9898.27|9898.27|9898.27|9898.27|9898.27|9898.27|9898.27|9898.27|0
1645109880000|2022-02-17 14:58:00|9897.17|9897.17|9897.17|9897.17|9897.17|9897.17|9897.17|9897.17|0
1645109890000|2022-02-17 14:58:10|9898.11|9898.11|9900.17|9900.17|9900.17|9900.17|9898.11|9898.11|0
1645109900000|2022-02-17 14:58:20|9901.78|9901.78|9900.75|9900.75|9903.68|9903.68|9900.46|9900.46|0
1645109920000|2022-02-17 14:58:40|9902.36|9902.36|9902.36|9902.36|9902.36|9902.36|9902.36|9902.36|0
1645109930000|2022-02-17 14:58:50|9903.97|9903.97|9905.67|9905.67|9905.67|9905.67|9903.97|9903.97|0
1645109940000|2022-02-17 14:59:00|9905.2|9905.2|9905.2|9905.2|9905.2|9905.2|9905.2|9905.2|0
1645109950000|2022-02-17 14:59:10|9905.65|9905.65|9907.26|9907.26|9907.26|9907.26|9905.65|9905.65|0
1645109970000|2022-02-17 14:59:30|9907.73|9907.73|9907.73|9907.73|9907.73|9907.73|9907.73|9907.73|0
1645109980000|2022-02-17 14:59:40|9906.79|9906.79|9906.79|9906.79|9906.79|9906.79|9906.79|9906.79|0
1645110000000|2022-02-17 15:00:00|9906.32|9906.32|9906.03|9906.03|9906.32|9906.32|9906.03|9906.03|0
1645110020000|2022-02-17 15:00:20|9904.42|9904.42|9904.42|9904.42|9904.42|9904.42|9903.95|9903.95|0
1645110040000|2022-02-17 15:00:40|9904.13|9904.13|9903.55|9903.55|9904.13|9904.13|9903.55|9903.55|0
1645110050000|2022-02-17 15:00:50|9901.94|9901.94|9899.18|9899.18|9901.94|9901.94|9899.18|9899.18|0
1645110080000|2022-02-17 15:01:20|9897.57|9897.57|9897.57|9897.57|9897.57|9897.57|9897.57|9897.57|0
1645110090000|2022-02-17 15:01:30|9900.27|9900.27|9905.69|9905.69|9905.69|9905.69|9900.27|9900.27|0
1645110100000|2022-02-17 15:01:40|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|0
1645110120000|2022-02-17 15:02:00|9901.38|9901.38|9900.44|9900.44|9901.38|9901.38|9900.44|9900.44|0
1645110140000|2022-02-17 15:02:20|9902.05|9902.05|9898.84|9898.84|9902.05|9902.05|9898.84|9898.84|0
1645110160000|2022-02-17 15:02:40|9903.66|9903.66|9904.13|9904.13|9904.13|9904.13|9903.66|9903.66|0
1645110170000|2022-02-17 15:02:50|9902.52|9902.52|9902.52|9902.52|9902.52|9902.52|9902.52|9902.52|0
1645110180000|2022-02-17 15:03:00|9907.35|9907.35|9908.95|9908.95|9908.95|9908.95|9907.35|9907.35|0
1645110190000|2022-02-17 15:03:10|9909.53|9909.53|9909.53|9909.53|9909.53|9909.53|9909.53|9909.53|0
1645110200000|2022-02-17 15:03:20|9910.63|9910.63|9912.82|9912.82|9912.82|9912.82|9910.63|9910.63|0
1645110210000|2022-02-17 15:03:30|9913.76|9913.76|9915.8|9915.8|9915.8|9915.8|9913.76|9913.76|0
1645110220000|2022-02-17 15:03:40|9915.07|9915.07|9913.97|9913.97|9915.07|9915.07|9913.97|9913.97|0
1645110320000|2022-02-17 15:05:20|9912.36|9912.36|9912.36|9912.36|9912.36|9912.36|9912.36|9912.36|0
1645110330000|2022-02-17 15:05:30|9911.78|9911.78|9909.16|9909.16|9911.78|9911.78|9909.16|9909.16|0
1645110340000|2022-02-17 15:05:40|9908.87|9908.87|9908.87|9908.87|9908.87|9908.87|9908.87|9908.87|0
1645110370000|2022-02-17 15:06:10|9905.65|9905.65|9908.87|9908.87|9908.87|9908.87|9905.65|9905.65|0
1645110380000|2022-02-17 15:06:20|9909.45|9909.45|9911.67|9911.67|9911.67|9911.67|9909.45|9909.45|0
1645110390000|2022-02-17 15:06:30|9912.13|9912.13|9912.13|9912.13|9912.13|9912.13|9912.13|9912.13|0
1645110420000|2022-02-17 15:07:00|9910.53|9910.53|9911.43|9911.43|9911.43|9911.43|9910.53|9910.53|0
1645110450000|2022-02-17 15:07:30|9909.82|9909.82|9909.82|9909.82|9909.82|9909.82|9909.82|9909.82|0
1645110470000|2022-02-17 15:07:50|9909.09|9909.09|9909.09|9909.09|9909.09|9909.09|9909.09|9909.09|0
1645110480000|2022-02-17 15:08:00|9908.62|9908.62|9908.62|9908.62|9908.62|9908.62|9908.62|9908.62|0
1645110500000|2022-02-17 15:08:20|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|0
1645110520000|2022-02-17 15:08:40|9913.45|9913.45|9911.84|9911.84|9913.45|9913.45|9911.84|9911.84|0
1645110540000|2022-02-17 15:09:00|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|9910.97|0
1645110560000|2022-02-17 15:09:20|9907.75|9907.75|9907.75|9907.75|9907.75|9907.75|9907.75|9907.75|0
1645110570000|2022-02-17 15:09:30|9908.85|9908.85|9908.85|9908.85|9908.85|9908.85|9907.75|9907.75|0
1645110640000|2022-02-17 15:10:40|9905.41|9905.41|9905.41|9905.41|9905.41|9905.41|9905.41|9905.41|0
1645110650000|2022-02-17 15:10:50|9904.94|9904.94|9904.47|9904.47|9904.94|9904.94|9904.47|9904.47|0
1645110660000|2022-02-17 15:11:00|9903.89|9903.89|9900.28|9900.28|9903.89|9903.89|9900.28|9900.28|0
1645110670000|2022-02-17 15:11:10|9900.86|9900.86|9899.25|9899.25|9900.86|9900.86|9899.25|9899.25|0
1645110680000|2022-02-17 15:11:20|9898.16|9898.16|9898.16|9898.16|9898.16|9898.16|9898.16|9898.16|0
1645110690000|2022-02-17 15:11:30|9897.43|9897.43|9896.96|9896.96|9897.43|9897.43|9896.96|9896.96|0
1645110700000|2022-02-17 15:11:40|9896.23|9896.23|9896.23|9896.23|9896.23|9896.23|9896.23|9896.23|0
1645110720000|2022-02-17 15:12:00|9895.14|9895.14|9894.67|9894.67|9895.14|9895.14|9894.67|9894.67|0
1645110740000|2022-02-17 15:12:20|9895.14|9895.14|9895.14|9895.14|9895.14|9895.14|9895.14|9895.14|0
1645110760000|2022-02-17 15:12:40|9894.82|9894.82|9894.82|9894.82|9894.82|9894.82|9894.82|9894.82|0
1645110770000|2022-02-17 15:12:50|9893.21|9893.21|9893.21|9893.21|9893.21|9893.21|9893.21|9893.21|0
1645110780000|2022-02-17 15:13:00|9892.74|9892.74|9892.74|9892.74|9892.74|9892.74|9892.74|9892.74|0
1645110800000|2022-02-17 15:13:20|9892.45|9892.45|9892.45|9892.45|9892.45|9892.45|9892.45|9892.45|0
1645110820000|2022-02-17 15:13:40|9893.59|9893.59|9894.06|9894.06|9894.06|9894.06|9893.59|9893.59|0
1645110850000|2022-02-17 15:14:10|9895.15|9895.15|9895.15|9895.15|9895.15|9895.15|9895.15|9895.15|0
1645110860000|2022-02-17 15:14:20|9895.62|9895.62|9894.01|9894.01|9895.62|9895.62|9894.01|9894.01|0
1645110880000|2022-02-17 15:14:40|9897.23|9897.23|9897.96|9897.96|9897.96|9897.96|9897.23|9897.23|0
1645110890000|2022-02-17 15:14:50|9896.35|9896.35|9896.35|9896.35|9896.35|9896.35|9896.35|9896.35|0
1645110900000|2022-02-17 15:15:00|9895.88|9895.88|9895.88|9895.88|9895.88|9895.88|9895.88|9895.88|0
1645110920000|2022-02-17 15:15:20|9896.98|9896.98|9896.98|9896.98|9896.98|9896.98|9896.98|9896.98|0
1645110990000|2022-02-17 15:16:30|9896.69|9896.69|9896.69|9896.69|9896.69|9896.69|9896.69|9896.69|0
1645111020000|2022-02-17 15:17:00|9896.22|9896.22|9895.12|9895.12|9896.22|9896.22|9895.12|9895.12|0
1645111030000|2022-02-17 15:17:10|9894.65|9894.65|9894.65|9894.65|9894.65|9894.65|9894.65|9894.65|0
1645111050000|2022-02-17 15:17:30|9894.36|9894.36|9894.36|9894.36|9894.36|9894.36|9894.36|9894.36|0
1645111080000|2022-02-17 15:18:00|9893.63|9893.63|9894.36|9894.36|9894.36|9894.36|9893.63|9893.63|0
1645111090000|2022-02-17 15:18:10|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|0
1645111110000|2022-02-17 15:18:30|9892.28|9892.28|9892.28|9892.28|9892.28|9892.28|9892.28|9892.28|0
1645111120000|2022-02-17 15:18:40|9891.81|9891.81|9891.34|9891.34|9891.81|9891.81|9891.34|9891.34|0
1645111150000|2022-02-17 15:19:10|9891.63|9891.63|9890.02|9890.02|9891.63|9891.63|9890.02|9890.02|0
1645111160000|2022-02-17 15:19:20|9888.42|9888.42|9887.22|9887.22|9888.42|9888.42|9887.22|9887.22|0
1645111180000|2022-02-17 15:19:40|9886.75|9886.75|9885.14|9885.14|9886.75|9886.75|9885.14|9885.14|0
1645111200000|2022-02-17 15:20:00|9884.69|9884.69|9886.3|9886.3|9886.3|9886.3|9883.08|9883.08|0
1645111220000|2022-02-17 15:20:20|9886.77|9886.77|9889.57|9889.57|9889.57|9889.57|9886.77|9886.77|0
1645111230000|2022-02-17 15:20:30|9887.96|9887.96|9887.96|9887.96|9887.96|9887.96|9887.96|9887.96|0
1645111240000|2022-02-17 15:20:40|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|9886.8|0
1645111300000|2022-02-17 15:21:40|9885.86|9885.86|9885.86|9885.86|9885.86|9885.86|9885.86|9885.86|0
1645111310000|2022-02-17 15:21:50|9884.77|9884.77|9884.77|9884.77|9884.77|9884.77|9884.77|9884.77|0
1645111350000|2022-02-17 15:22:30|9881.55|9881.55|9881.55|9881.55|9881.55|9881.55|9881.55|9881.55|0
1645111360000|2022-02-17 15:22:40|9883.16|9883.16|9883.16|9883.16|9883.16|9883.16|9883.16|9883.16|0
1645111370000|2022-02-17 15:22:50|9884.1|9884.1|9882.86|9882.86|9884.1|9884.1|9882.86|9882.86|0
1645111380000|2022-02-17 15:23:00|9883.44|9883.44|9883.73|9883.73|9883.73|9883.73|9883.44|9883.44|0
1645111400000|2022-02-17 15:23:20|9882.86|9882.86|9882.86|9882.86|9882.86|9882.86|9882.86|9882.86|0
1645111410000|2022-02-17 15:23:30|9882.39|9882.39|9882.39|9882.39|9882.39|9882.39|9882.39|9882.39|0
1645111430000|2022-02-17 15:23:50|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|9883.49|0
1645111460000|2022-02-17 15:24:20|9883.95|9883.95|9884.54|9884.54|9884.54|9884.54|9883.95|9883.95|0
1645111470000|2022-02-17 15:24:30|9884.07|9884.07|9884.07|9884.07|9884.07|9884.07|9884.07|9884.07|0
1645111480000|2022-02-17 15:24:40|9884.36|9884.36|9884.36|9884.36|9884.36|9884.36|9884.36|9884.36|0
1645111490000|2022-02-17 15:24:50|9882.75|9882.75|9881.65|9881.65|9882.75|9882.75|9881.65|9881.65|0
1645111510000|2022-02-17 15:25:10|9881.36|9881.36|9881.36|9881.36|9881.36|9881.36|9881.36|9881.36|0
1645111520000|2022-02-17 15:25:20|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|0
1645111540000|2022-02-17 15:25:40|9879.17|9879.17|9879.17|9879.17|9879.17|9879.17|9879.17|9879.17|0
1645111560000|2022-02-17 15:26:00|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|0
1645111600000|2022-02-17 15:26:40|9879.69|9879.69|9879.69|9879.69|9879.69|9879.69|9879.69|9879.69|0
1645111660000|2022-02-17 15:27:40|9880.63|9880.63|9881.1|9881.1|9881.1|9881.1|9880.63|9880.63|0
1645111680000|2022-02-17 15:28:00|9880.64|9880.64|9881.1|9881.1|9881.1|9881.1|9880.19|9880.19|0
1645111720000|2022-02-17 15:28:40|9882.38|9882.38|9882.38|9882.38|9882.38|9882.38|9882.38|9882.38|0
1645111730000|2022-02-17 15:28:50|9883.47|9883.47|9883.47|9883.47|9883.47|9883.47|9883.47|9883.47|0
1645111740000|2022-02-17 15:29:00|9882.53|9882.53|9882.06|9882.06|9882.53|9882.53|9882.06|9882.06|0
1645111760000|2022-02-17 15:29:20|9881.74|9881.74|9881.74|9881.74|9881.74|9881.74|9881.74|9881.74|0
1645111770000|2022-02-17 15:29:30|9880.65|9880.65|9879.92|9879.92|9880.65|9880.65|9879.92|9879.92|0
1645111790000|2022-02-17 15:29:50|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|0
1645111800000|2022-02-17 15:30:00|9878.25|9878.25|9878.25|9878.25|9878.25|9878.25|9878.25|9878.25|0
1645111850000|2022-02-17 15:30:50|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|0
1645111860000|2022-02-17 15:31:00|9879.28|9879.28|9877.67|9877.67|9879.28|9879.28|9877.67|9877.67|0
1645111870000|2022-02-17 15:31:10|9878.14|9878.14|9880|9880|9880|9880|9878.14|9878.14|0
1645111890000|2022-02-17 15:31:30|9880.72|9880.72|9880.72|9880.72|9880.72|9880.72|9880.72|9880.72|0
1645111920000|2022-02-17 15:32:00|9881.04|9881.04|9881.04|9881.04|9881.04|9881.04|9881.04|9881.04|0
1645111930000|2022-02-17 15:32:10|9881.77|9881.77|9881.77|9881.77|9881.77|9881.77|9881.77|9881.77|0
1645111970000|2022-02-17 15:32:50|9881.3|9881.3|9881.3|9881.3|9881.3|9881.3|9881.3|9881.3|0
1645112010000|2022-02-17 15:33:30|9881.01|9881.01|9881.3|9881.3|9881.3|9881.3|9881.01|9881.01|0
1645112020000|2022-02-17 15:33:40|9880.58|9880.58|9880.58|9880.58|9880.58|9880.58|9880.58|9880.58|0
1645112030000|2022-02-17 15:33:50|9879.38|9879.38|9879.38|9879.38|9879.38|9879.38|9879.38|9879.38|0
1645112040000|2022-02-17 15:34:00|9878.51|9878.51|9878.22|9878.22|9878.51|9878.51|9878.22|9878.22|0
1645112100000|2022-02-17 15:35:00|9876.61|9876.61|9876.61|9876.61|9876.61|9876.61|9876.61|9876.61|0
1645112120000|2022-02-17 15:35:20|9879.83|9879.83|9878.22|9878.22|9879.83|9879.83|9878.22|9878.22|0
1645112130000|2022-02-17 15:35:30|9877.28|9877.28|9876.18|9876.18|9877.28|9877.28|9876.18|9876.18|0
1645112140000|2022-02-17 15:35:40|9876.65|9876.65|9878.33|9878.33|9878.33|9878.33|9876.65|9876.65|0
1645112150000|2022-02-17 15:35:50|9878.8|9878.8|9878.8|9878.8|9878.8|9878.8|9878.8|9878.8|0
1645112180000|2022-02-17 15:36:20|9882.01|9882.01|9880.41|9880.41|9882.01|9882.01|9880.41|9880.41|0
1645112190000|2022-02-17 15:36:30|9883.62|9883.62|9883.62|9883.62|9883.62|9883.62|9883.62|9883.62|0
1645112210000|2022-02-17 15:36:50|9883.15|9883.15|9883.15|9883.15|9883.15|9883.15|9883.15|9883.15|0
1645112240000|2022-02-17 15:37:20|9882.1|9882.1|9880.49|9880.49|9882.1|9882.1|9880.49|9880.49|0
1645112270000|2022-02-17 15:37:50|9879.62|9879.62|9877.71|9877.71|9879.91|9879.91|9877.71|9877.71|0
1645112290000|2022-02-17 15:38:10|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|0
1645112350000|2022-02-17 15:39:10|9876.53|9876.53|9876.53|9876.53|9876.53|9876.53|9876.53|9876.53|0
1645112360000|2022-02-17 15:39:20|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|0
1645112370000|2022-02-17 15:39:30|9876.48|9876.48|9876.48|9876.48|9876.48|9876.48|9876.48|9876.48|0
1645112380000|2022-02-17 15:39:40|9876.77|9876.77|9876.3|9876.3|9876.77|9876.77|9876.3|9876.3|0
1645112400000|2022-02-17 15:40:00|9876.9|9876.9|9876.9|9876.9|9876.9|9876.9|9876.9|9876.9|0
1645112410000|2022-02-17 15:40:10|9876.58|9876.58|9875.23|9875.23|9876.58|9876.58|9875.23|9875.23|0
1645112440000|2022-02-17 15:40:40|9874.14|9874.14|9874.14|9874.14|9874.14|9874.14|9874.14|9874.14|0
1645112460000|2022-02-17 15:41:00|9873.67|9873.67|9873.67|9873.67|9873.67|9873.67|9873.67|9873.67|0
1645112490000|2022-02-17 15:41:30|9874.14|9874.14|9874.14|9874.14|9874.14|9874.14|9874.14|9874.14|0
1645112650000|2022-02-17 15:44:10|9875.74|9875.74|9875.74|9875.74|9875.74|9875.74|9875.74|9875.74|0
1645112660000|2022-02-17 15:44:20|9876.84|9876.84|9876.84|9876.84|9876.84|9876.84|9876.84|9876.84|0
1645112670000|2022-02-17 15:44:30|9877.57|9877.57|9878.29|9878.29|9878.29|9878.29|9877.57|9877.57|0
1645112700000|2022-02-17 15:45:00|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|0
1645112730000|2022-02-17 15:45:30|9879.84|9879.84|9879.84|9879.84|9879.84|9879.84|9879.84|9879.84|0
1645112760000|2022-02-17 15:46:00|9879.11|9879.11|9876.79|9876.79|9879.11|9879.11|9876.79|9876.79|0
1645112900000|2022-02-17 15:48:20|9876.42|9876.42|9876.42|9876.42|9876.42|9876.42|9876.42|9876.42|0
1645112910000|2022-02-17 15:48:30|9874.81|9874.81|9874.81|9874.81|9874.81|9874.81|9874.81|9874.81|0
1645112920000|2022-02-17 15:48:40|9873.72|9873.72|9873.72|9873.72|9873.72|9873.72|9873.72|9873.72|0
1645112930000|2022-02-17 15:48:50|9872.78|9872.78|9872.78|9872.78|9872.78|9872.78|9872.78|9872.78|0
1645112940000|2022-02-17 15:49:00|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|0
1645112950000|2022-02-17 15:49:10|9870.03|9870.03|9867.95|9867.95|9870.03|9870.03|9867.95|9867.95|0
1645112960000|2022-02-17 15:49:20|9867.5|9867.5|9866.79|9866.79|9868.4|9868.4|9866.79|9866.79|0
1645112970000|2022-02-17 15:49:30|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|0
1645112990000|2022-02-17 15:49:50|9867.31|9867.31|9867.31|9867.31|9867.31|9867.31|9867.31|9867.31|0
1645113000000|2022-02-17 15:50:00|9865.85|9865.85|9865.4|9865.4|9865.85|9865.85|9865.4|9865.4|0
1645113010000|2022-02-17 15:50:10|9864.93|9864.93|9864.93|9864.93|9864.93|9864.93|9864.93|9864.93|0
1645113040000|2022-02-17 15:50:40|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|0
1645113070000|2022-02-17 15:51:10|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|0
1645113110000|2022-02-17 15:51:50|9865.23|9865.23|9865.23|9865.23|9865.23|9865.23|9865.23|9865.23|0
1645113170000|2022-02-17 15:52:50|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|9864.29|0
1645113190000|2022-02-17 15:53:10|9862.68|9862.68|9861.07|9861.07|9862.68|9862.68|9861.07|9861.07|0
1645113200000|2022-02-17 15:53:20|9860.6|9860.6|9860.6|9860.6|9860.6|9860.6|9860.6|9860.6|0
1645113260000|2022-02-17 15:54:20|9859.87|9859.87|9859.87|9859.87|9859.87|9859.87|9859.87|9859.87|0
1645113300000|2022-02-17 15:55:00|9860.34|9860.34|9859.87|9859.87|9860.34|9860.34|9859.87|9859.87|0
1645113320000|2022-02-17 15:55:20|9860.47|9860.47|9860.47|9860.47|9860.47|9860.47|9860.47|9860.47|0
1645113360000|2022-02-17 15:56:00|9860.94|9860.94|9860.94|9860.94|9860.94|9860.94|9860.94|9860.94|0
1645113370000|2022-02-17 15:56:10|9862.55|9862.55|9865.77|9865.77|9865.77|9865.77|9862.55|9862.55|0
1645113380000|2022-02-17 15:56:20|9864.57|9864.57|9864.57|9864.57|9864.57|9864.57|9864.57|9864.57|0
1645113390000|2022-02-17 15:56:30|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|0
1645113420000|2022-02-17 15:57:00|9867.63|9867.63|9867.63|9867.63|9867.63|9867.63|9867.63|9867.63|0
1645113480000|2022-02-17 15:58:00|9868.73|9868.73|9868.73|9868.73|9868.73|9868.73|9868.73|9868.73|0
1645113490000|2022-02-17 15:58:10|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|0
1645113500000|2022-02-17 15:58:20|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|0
1645113530000|2022-02-17 15:58:50|9869.56|9869.56|9870.97|9870.97|9870.97|9870.97|9869.56|9869.56|0
1645113540000|2022-02-17 15:59:00|9871.44|9871.44|9873.05|9873.05|9873.05|9873.05|9871.44|9871.44|0
1645113590000|2022-02-17 15:59:50|9874.15|9874.15|9874.79|9874.79|9875.11|9875.11|9874.15|9874.15|0
1645113600000|2022-02-17 16:00:00|9875.43|9875.43|9872.72|9872.72|9876.07|9876.07|9872.43|9872.43|0
1645113620000|2022-02-17 16:00:20|9871.62|9871.62|9870.53|9870.53|9871.62|9871.62|9870.53|9870.53|0
1645113630000|2022-02-17 16:00:30|9868.92|9868.92|9868.92|9868.92|9868.92|9868.92|9868.92|9868.92|0
1645113650000|2022-02-17 16:00:50|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|0
1645113660000|2022-02-17 16:01:00|9867.35|9867.35|9866.63|9866.63|9867.35|9867.35|9866.63|9866.63|0
1645113700000|2022-02-17 16:01:40|9865.9|9865.9|9865.9|9865.9|9865.9|9865.9|9865.9|9865.9|0
1645113720000|2022-02-17 16:02:00|9864.94|9864.94|9864.94|9864.94|9864.94|9864.94|9864.94|9864.94|0
1645113740000|2022-02-17 16:02:20|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|0
1645113810000|2022-02-17 16:03:30|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|0
1645113830000|2022-02-17 16:03:50|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|9864.65|0
1645113850000|2022-02-17 16:04:10|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|9864.18|0
1645113890000|2022-02-17 16:04:50|9863.89|9863.89|9863.89|9863.89|9863.89|9863.89|9863.89|9863.89|0
1645113900000|2022-02-17 16:05:00|9864.47|9864.47|9864.47|9864.47|9864.47|9864.47|9864.47|9864.47|0
1645113930000|2022-02-17 16:05:30|9864.94|9864.94|9864.94|9864.94|9864.94|9864.94|9864.94|9864.94|0
1645113940000|2022-02-17 16:05:40|9865.66|9865.66|9865.66|9865.66|9865.66|9865.66|9865.66|9865.66|0
1645113970000|2022-02-17 16:06:10|9865.21|9865.21|9865.21|9865.21|9865.21|9865.21|9865.21|9865.21|0
1645113990000|2022-02-17 16:06:30|9865.5|9865.5|9865.5|9865.5|9865.5|9865.5|9865.5|9865.5|0
1645114040000|2022-02-17 16:07:20|9865.97|9865.97|9866.44|9866.44|9866.44|9866.44|9865.97|9865.97|0
1645114070000|2022-02-17 16:07:50|9865.8|9865.8|9865.8|9865.8|9865.8|9865.8|9865.8|9865.8|0
1645114120000|2022-02-17 16:08:40|9865.07|9865.07|9864.6|9864.6|9865.07|9865.07|9864.13|9864.13|0
1645114140000|2022-02-17 16:09:00|9864.31|9864.31|9864.31|9864.31|9864.31|9864.31|9864.31|9864.31|0
1645114210000|2022-02-17 16:10:10|9864.6|9864.6|9864.6|9864.6|9864.6|9864.6|9864.6|9864.6|0
1645114230000|2022-02-17 16:10:30|9865.33|9865.33|9864.86|9864.86|9865.33|9865.33|9864.86|9864.86|0
1645114290000|2022-02-17 16:11:30|9864.26|9864.26|9864.26|9864.26|9864.26|9864.26|9864.26|9864.26|0
1645114300000|2022-02-17 16:11:40|9863.97|9863.97|9863.97|9863.97|9863.97|9863.97|9863.97|9863.97|0
1645114310000|2022-02-17 16:11:50|9864.26|9864.26|9863.81|9863.81|9864.26|9864.26|9863.81|9863.81|0
1645114320000|2022-02-17 16:12:00|9863.08|9863.08|9863.08|9863.08|9863.08|9863.08|9863.08|9863.08|0
1645114330000|2022-02-17 16:12:10|9863.53|9863.53|9863.53|9863.53|9863.53|9863.53|9863.53|9863.53|0
1645114340000|2022-02-17 16:12:20|9863.21|9863.21|9863.21|9863.21|9863.21|9863.21|9863.21|9863.21|0
1645114370000|2022-02-17 16:12:50|9863.68|9863.68|9863.68|9863.68|9863.68|9863.68|9863.68|9863.68|0
1645114400000|2022-02-17 16:13:20|9862.08|9862.08|9862.08|9862.08|9862.08|9862.08|9862.08|9862.08|0
1645114410000|2022-02-17 16:13:30|9863.68|9863.68|9858.86|9858.86|9863.68|9863.68|9858.86|9858.86|0
1645114430000|2022-02-17 16:13:50|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|0
1645114440000|2022-02-17 16:14:00|9863.27|9863.27|9861.66|9861.66|9863.27|9863.27|9861.66|9861.66|0
1645114460000|2022-02-17 16:14:20|9864.88|9864.88|9864.88|9864.88|9864.88|9864.88|9864.88|9864.88|0
1645114510000|2022-02-17 16:15:10|9865.61|9865.61|9866.34|9866.34|9866.34|9866.34|9865.61|9865.61|0
1645114520000|2022-02-17 16:15:20|9864.73|9864.73|9864.73|9864.73|9864.73|9864.73|9864.73|9864.73|0
1645114540000|2022-02-17 16:15:40|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|0
1645114610000|2022-02-17 16:16:50|9866.05|9866.05|9864.44|9864.44|9866.05|9866.05|9864.44|9864.44|0
1645114620000|2022-02-17 16:17:00|9864.15|9864.15|9864.15|9864.15|9864.15|9864.15|9864.15|9864.15|0
1645114630000|2022-02-17 16:17:10|9865.76|9865.76|9865.76|9865.76|9865.76|9865.76|9865.76|9865.76|0
1645114650000|2022-02-17 16:17:30|9867.95|9867.95|9869.15|9869.15|9869.15|9869.15|9867.95|9867.95|0
1645114660000|2022-02-17 16:17:40|9870.24|9870.24|9870.24|9870.24|9870.24|9870.24|9870.24|9870.24|0
1645114670000|2022-02-17 16:17:50|9871.18|9871.18|9872.28|9872.28|9872.28|9872.28|9871.18|9871.18|0
1645114690000|2022-02-17 16:18:10|9871.34|9871.34|9871.34|9871.34|9871.34|9871.34|9871.34|9871.34|0
1645114720000|2022-02-17 16:18:40|9870.87|9870.87|9870.4|9870.4|9870.87|9870.87|9870.4|9870.4|0
1645114740000|2022-02-17 16:19:00|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|0
1645114750000|2022-02-17 16:19:10|9870.4|9870.4|9869.93|9869.93|9870.4|9870.4|9869.93|9869.93|0
1645114760000|2022-02-17 16:19:20|9869.46|9869.46|9868.99|9868.99|9869.46|9869.46|9868.99|9868.99|0
1645114770000|2022-02-17 16:19:30|9869.93|9869.93|9871.02|9871.02|9871.02|9871.02|9869.93|9869.93|0
1645114780000|2022-02-17 16:19:40|9871.31|9871.31|9871.6|9871.6|9871.6|9871.6|9871.31|9871.31|0
1645114790000|2022-02-17 16:19:50|9871.13|9871.13|9871.13|9871.13|9871.13|9871.13|9871.13|9871.13|0
1645114840000|2022-02-17 16:20:40|9870.55|9870.55|9870.55|9870.55|9870.55|9870.55|9870.55|9870.55|0
1645114850000|2022-02-17 16:20:50|9870.23|9870.23|9870.23|9870.23|9870.23|9870.23|9870.23|9870.23|0
1645114870000|2022-02-17 16:21:10|9868.62|9868.62|9868.62|9868.62|9868.62|9868.62|9868.62|9868.62|0
1645114900000|2022-02-17 16:21:40|9868.02|9868.02|9867.55|9867.55|9868.02|9868.02|9867.55|9867.55|0
1645114910000|2022-02-17 16:21:50|9868.02|9868.02|9867.55|9867.55|9868.02|9868.02|9867.55|9867.55|0
1645114920000|2022-02-17 16:22:00|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|9869.16|0
1645114940000|2022-02-17 16:22:20|9869.45|9869.45|9869.45|9869.45|9869.45|9869.45|9869.45|9869.45|0
1645114950000|2022-02-17 16:22:30|9870.39|9870.39|9870.39|9870.39|9870.39|9870.39|9870.39|9870.39|0
1645114960000|2022-02-17 16:22:40|9869.94|9869.94|9869.94|9869.94|9869.94|9869.94|9869.94|9869.94|0
1645114970000|2022-02-17 16:22:50|9868.85|9868.85|9868.85|9868.85|9868.85|9868.85|9868.85|9868.85|0
1645115010000|2022-02-17 16:23:30|9869.14|9869.14|9869.14|9869.14|9869.14|9869.14|9869.14|9869.14|0
1645115020000|2022-02-17 16:23:40|9869.43|9869.43|9876.33|9876.33|9876.33|9876.33|9869.43|9869.43|0
1645115070000|2022-02-17 16:24:30|9875.86|9875.86|9876.31|9876.31|9876.31|9876.31|9875.86|9875.86|0
1645115080000|2022-02-17 16:24:40|9875.84|9875.84|9875.84|9875.84|9875.84|9875.84|9875.84|9875.84|0
1645115090000|2022-02-17 16:24:50|9876.48|9876.48|9875.75|9875.75|9876.48|9876.48|9875.75|9875.75|0
1645115110000|2022-02-17 16:25:10|9876.04|9876.04|9873.92|9873.92|9876.04|9876.04|9872.83|9872.83|0
1645115120000|2022-02-17 16:25:20|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|9871.73|0
1645115130000|2022-02-17 16:25:30|9873.34|9873.34|9872.87|9872.87|9873.34|9873.34|9872.87|9872.87|0
1645115140000|2022-02-17 16:25:40|9872.58|9872.58|9870.52|9870.52|9872.58|9872.58|9870.52|9870.52|0
1645115160000|2022-02-17 16:26:00|9870.99|9870.99|9870.99|9870.99|9870.99|9870.99|9870.99|9870.99|0
1645115170000|2022-02-17 16:26:10|9869.71|9869.71|9872.26|9872.26|9872.26|9872.26|9869.71|9869.71|0
1645115180000|2022-02-17 16:26:20|9872.73|9872.73|9879.16|9879.16|9879.16|9879.16|9872.26|9872.26|0
1645115200000|2022-02-17 16:26:40|9879.89|9879.89|9879.44|9879.44|9879.89|9879.89|9879.44|9879.44|0
1645115210000|2022-02-17 16:26:50|9879.89|9879.89|9878.98|9878.98|9879.89|9879.89|9878.98|9878.98|0
1645115220000|2022-02-17 16:27:00|9880.59|9880.59|9880.3|9880.3|9880.59|9880.59|9880.3|9880.3|0
1645115230000|2022-02-17 16:27:10|9880.77|9880.77|9880.77|9880.77|9880.77|9880.77|9880.77|9880.77|0
1645115270000|2022-02-17 16:27:50|9881.09|9881.09|9883.28|9883.28|9883.28|9883.28|9881.09|9881.09|0
1645115280000|2022-02-17 16:28:00|9884.89|9884.89|9884.42|9884.42|9884.89|9884.89|9883.28|9883.28|0
1645115310000|2022-02-17 16:28:30|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|0
1645115320000|2022-02-17 16:28:40|9885.05|9885.05|9885.05|9885.05|9885.05|9885.05|9883.95|9883.95|0
1645115330000|2022-02-17 16:28:50|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|0
1645115340000|2022-02-17 16:29:00|9884.88|9884.88|9885.46|9885.46|9885.46|9885.46|9884.88|9884.88|0
1645115350000|2022-02-17 16:29:10|9885.91|9885.91|9885.91|9885.91|9885.91|9885.91|9885.44|9885.44|0
1645115360000|2022-02-17 16:29:20|9884.3|9884.3|9884.3|9884.3|9884.3|9884.3|9884.3|9884.3|0
1645115370000|2022-02-17 16:29:30|9883.36|9883.36|9880.66|9880.66|9883.36|9883.36|9877.95|9877.95|0
1645115380000|2022-02-17 16:29:40|9881.6|9881.6|9881.75|9881.75|9884.29|9884.29|9881.6|9881.6|0
1645115390000|2022-02-17 16:29:50|9881.46|9881.46|9885.2|9885.2|9885.2|9885.2|9881.46|9881.46|0
1645172100000|2022-02-18 08:15:00|9875.92|9875.92|9875.92|9875.92|9876.39|9876.39|9875.92|9875.92|0
1645172130000|2022-02-18 08:15:30|9878.12|9878.12|9878.58|9878.58|9878.58|9878.58|9876.24|9876.24|0
1645172160000|2022-02-18 08:16:00|9880.78|9880.78|9880.78|9880.78|9880.78|9880.78|9880.78|9880.78|0
1645172170000|2022-02-18 08:16:10|9882.38|9882.38|9882.38|9882.38|9882.38|9882.38|9882.38|9882.38|0
1645172190000|2022-02-18 08:16:30|9884.41|9884.41|9884.41|9884.41|9884.41|9884.41|9884.41|9884.41|0
1645172220000|2022-02-18 08:17:00|9881.2|9881.2|9880.1|9880.1|9881.2|9881.2|9880.1|9880.1|0
1645172230000|2022-02-18 08:17:10|9878.49|9878.49|9878.49|9878.49|9878.49|9878.49|9878.49|9878.49|0
1645172260000|2022-02-18 08:17:40|9876.46|9876.46|9877.04|9877.04|9877.04|9877.04|9876.46|9876.46|0
1645172270000|2022-02-18 08:17:50|9875.44|9875.44|9875.44|9875.44|9875.44|9875.44|9875.44|9875.44|0
1645172290000|2022-02-18 08:18:10|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|0
1645172300000|2022-02-18 08:18:20|9870.03|9870.03|9868.62|9868.62|9870.03|9870.03|9868.62|9868.62|0
1645172310000|2022-02-18 08:18:30|9870.03|9870.03|9868.42|9868.42|9870.03|9870.03|9868.42|9868.42|0
1645172410000|2022-02-18 08:20:10|9870.03|9870.03|9868.74|9868.74|9870.03|9870.03|9867.13|9867.13|0
1645172420000|2022-02-18 08:20:20|9869.2|9869.2|9869.2|9869.2|9869.2|9869.2|9869.2|9869.2|0
1645172430000|2022-02-18 08:20:30|9874.03|9874.03|9874.03|9874.03|9874.03|9874.03|9874.03|9874.03|0
1645172480000|2022-02-18 08:21:20|9870.81|9870.81|9870.81|9870.81|9870.81|9870.81|9870.81|9870.81|0
1645172490000|2022-02-18 08:21:30|9874.03|9874.03|9872.22|9872.22|9875.44|9875.44|9872.22|9872.22|0
1645172500000|2022-02-18 08:21:40|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|0
1645172510000|2022-02-18 08:21:50|9872.9|9872.9|9872.9|9872.9|9872.9|9872.9|9872.9|9872.9|0
1645172540000|2022-02-18 08:22:20|9871.49|9871.49|9871.02|9871.02|9871.49|9871.49|9871.02|9871.02|0
1645172550000|2022-02-18 08:22:30|9869.57|9869.57|9869.28|9869.28|9869.57|9869.57|9869.28|9869.28|0
1645172560000|2022-02-18 08:22:40|9868.81|9868.81|9868.81|9868.81|9868.81|9868.81|9868.81|9868.81|0
1645172570000|2022-02-18 08:22:50|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|0
1645172580000|2022-02-18 08:23:00|9870.69|9870.69|9870.69|9870.69|9870.69|9870.69|9870.69|9870.69|0
1645172620000|2022-02-18 08:23:40|9869.96|9869.96|9877.69|9877.69|9877.69|9877.69|9869.96|9869.96|0
1645172670000|2022-02-18 08:24:30|9876.97|9876.97|9876.97|9876.97|9878.57|9878.57|9876.97|9876.97|0
1645172690000|2022-02-18 08:24:50|9874.78|9874.78|9874.78|9874.78|9874.78|9874.78|9874.78|9874.78|0
1645172710000|2022-02-18 08:25:10|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|0
1645172740000|2022-02-18 08:25:40|9875.29|9875.29|9872.07|9872.07|9875.29|9875.29|9872.07|9872.07|0
1645172760000|2022-02-18 08:26:00|9872.8|9872.8|9879.82|9879.82|9879.82|9879.82|9872.8|9872.8|0
1645172780000|2022-02-18 08:26:20|9883.3|9883.3|9884.04|9884.04|9884.04|9884.04|9882.43|9882.43|0
1645172810000|2022-02-18 08:26:50|9885.92|9885.92|9885.92|9885.92|9885.92|9885.92|9885.92|9885.92|0
1645172820000|2022-02-18 08:27:00|9889.71|9889.71|9891.97|9891.97|9891.97|9891.97|9889.71|9889.71|0
1645172830000|2022-02-18 08:27:10|9893.38|9893.38|9893.85|9893.85|9893.85|9893.85|9893.38|9893.38|0
1645172840000|2022-02-18 08:27:20|9897.07|9897.07|9897.07|9897.07|9897.07|9897.07|9897.07|9897.07|0
1645172850000|2022-02-18 08:27:30|9897.54|9897.54|9899.14|9899.14|9899.14|9899.14|9897.54|9897.54|0
1645172860000|2022-02-18 08:27:40|9897.54|9897.54|9897.54|9897.54|9897.54|9897.54|9897.54|9897.54|0
1645172900000|2022-02-18 08:28:20|9895.93|9895.93|9895.93|9895.93|9895.93|9895.93|9895.93|9895.93|0
1645172940000|2022-02-18 08:29:00|9894.32|9894.32|9894.32|9894.32|9894.32|9894.32|9894.32|9894.32|0
1645172950000|2022-02-18 08:29:10|9892.71|9892.71|9892.71|9892.71|9892.71|9892.71|9892.71|9892.71|0
1645172990000|2022-02-18 08:29:50|9894.9|9894.9|9897.76|9897.76|9897.76|9897.76|9894.9|9894.9|0
1645173020000|2022-02-18 08:30:20|9898.67|9898.67|9898.67|9898.67|9898.67|9898.67|9898.67|9898.67|0
1645173060000|2022-02-18 08:31:00|9898.38|9898.38|9897.8|9897.8|9898.38|9898.38|9897.8|9897.8|0
1645173090000|2022-02-18 08:31:30|9896.19|9896.19|9896.19|9896.19|9896.19|9896.19|9896.19|9896.19|0
1645173100000|2022-02-18 08:31:40|9893.37|9893.37|9893.37|9893.37|9893.37|9893.37|9893.37|9893.37|0
1645173110000|2022-02-18 08:31:50|9891.18|9891.18|9889.77|9889.77|9891.18|9891.18|9889.77|9889.77|0
1645173120000|2022-02-18 08:32:00|9888.16|9888.16|9889.26|9889.26|9889.26|9889.26|9888.16|9888.16|0
1645173130000|2022-02-18 08:32:10|9884.43|9884.43|9883.49|9883.49|9884.43|9884.43|9883.49|9883.49|0
1645173140000|2022-02-18 08:32:20|9880.01|9880.01|9880.01|9880.01|9880.01|9880.01|9880.01|9880.01|0
1645173220000|2022-02-18 08:33:40|9878.6|9878.6|9878.6|9878.6|9878.6|9878.6|9878.6|9878.6|0
1645173230000|2022-02-18 08:33:50|9881.82|9881.82|9881.82|9881.82|9881.82|9881.82|9881.82|9881.82|0
1645173250000|2022-02-18 08:34:10|9886.44|9886.44|9887.54|9887.54|9887.54|9887.54|9886.44|9886.44|0
1645173260000|2022-02-18 08:34:20|9889.73|9889.73|9889.73|9889.73|9889.73|9889.73|9889.73|9889.73|0
1645173320000|2022-02-18 08:35:20|9891.34|9891.34|9891.34|9891.34|9891.34|9891.34|9891.34|9891.34|0
1645173330000|2022-02-18 08:35:30|9890.47|9890.47|9890.47|9890.47|9890.47|9890.47|9890.47|9890.47|0
1645173340000|2022-02-18 08:35:40|9890.94|9890.94|9890.94|9890.94|9890.94|9890.94|9890.94|9890.94|0
1645173350000|2022-02-18 08:35:50|9892.55|9892.55|9892.55|9892.55|9892.55|9892.55|9892.55|9892.55|0
1645173360000|2022-02-18 08:36:00|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|9894.15|0
1645173410000|2022-02-18 08:36:50|9893.25|9893.25|9893.25|9893.25|9893.25|9893.25|9893.25|9893.25|0
1645173430000|2022-02-18 08:37:10|9893.54|9893.54|9893.54|9893.54|9893.54|9893.54|9893.54|9893.54|0
1645173440000|2022-02-18 08:37:20|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|0
1645173470000|2022-02-18 08:37:50|9896.45|9896.45|9897.61|9897.61|9898.19|9898.19|9896.45|9896.45|0
1645173510000|2022-02-18 08:38:30|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|0
1645173560000|2022-02-18 08:39:20|9899.91|9899.91|9899.91|9899.91|9899.91|9899.91|9899.91|9899.91|0
1645173570000|2022-02-18 08:39:30|9900.85|9900.85|9899.91|9899.91|9900.85|9900.85|9899.91|9899.91|0
1645173620000|2022-02-18 08:40:20|9896.69|9896.69|9901.3|9901.3|9901.3|9901.3|9896.69|9896.69|0
1645173690000|2022-02-18 08:41:30|9906.12|9906.12|9906.12|9906.12|9906.12|9906.12|9906.12|9906.12|0
1645173710000|2022-02-18 08:41:50|9906.57|9906.57|9906.57|9906.57|9906.57|9906.57|9906.57|9906.57|0
1645173770000|2022-02-18 08:42:50|9905.7|9905.7|9905.7|9905.7|9905.7|9905.7|9905.7|9905.7|0
1645173780000|2022-02-18 08:43:00|9904.83|9904.83|9904.38|9904.38|9904.83|9904.83|9904.38|9904.38|0
1645173840000|2022-02-18 08:44:00|9902.93|9902.93|9902.93|9902.93|9902.93|9902.93|9902.93|9902.93|0
1645173850000|2022-02-18 08:44:10|9903.51|9903.51|9903.51|9903.51|9903.51|9903.51|9903.51|9903.51|0
1645173890000|2022-02-18 08:44:50|9903.98|9903.98|9903.98|9903.98|9903.98|9903.98|9903.98|9903.98|0
1645173900000|2022-02-18 08:45:00|9903.51|9903.51|9900.65|9900.65|9903.51|9903.51|9900.65|9900.65|0
1645173920000|2022-02-18 08:45:20|9899.48|9899.48|9896.27|9896.27|9899.48|9899.48|9896.27|9896.27|0
1645173940000|2022-02-18 08:45:40|9897.68|9897.68|9897.68|9897.68|9897.68|9897.68|9897.68|9897.68|0
1645174000000|2022-02-18 08:46:40|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|0
1645174040000|2022-02-18 08:47:20|9895.84|9895.84|9895.37|9895.37|9895.84|9895.84|9895.37|9895.37|0
1645174050000|2022-02-18 08:47:30|9897.11|9897.11|9897.11|9897.11|9897.11|9897.11|9897.11|9897.11|0
1645174070000|2022-02-18 08:47:50|9897.98|9897.98|9897.4|9897.4|9897.98|9897.98|9897.4|9897.4|0
1645174200000|2022-02-18 08:50:00|9896.05|9896.05|9895.6|9895.6|9896.05|9896.05|9895.6|9895.6|0
1645174320000|2022-02-18 08:52:00|9893.99|9893.99|9892.38|9892.38|9893.99|9893.99|9892.38|9892.38|0
1645174340000|2022-02-18 08:52:20|9891.51|9891.51|9891.51|9891.51|9891.51|9891.51|9891.51|9891.51|0
1645174370000|2022-02-18 08:52:50|9888.29|9888.29|9888.29|9888.29|9888.29|9888.29|9888.29|9888.29|0
1645174380000|2022-02-18 08:53:00|9887.71|9887.71|9887.71|9887.71|9887.71|9887.71|9887.71|9887.71|0
1645174400000|2022-02-18 08:53:20|9888.58|9888.58|9888.58|9888.58|9888.58|9888.58|9888.58|9888.58|0
1645174420000|2022-02-18 08:53:40|9891.8|9891.8|9891.8|9891.8|9891.8|9891.8|9891.8|9891.8|0
1645174450000|2022-02-18 08:54:10|9888.58|9888.58|9888.58|9888.58|9888.58|9888.58|9888.58|9888.58|0
1645174470000|2022-02-18 08:54:30|9891.8|9891.8|9891.8|9891.8|9891.8|9891.8|9891.8|9891.8|0
1645174480000|2022-02-18 08:54:40|9890.19|9890.19|9890.19|9890.19|9890.19|9890.19|9890.19|9890.19|0
1645174510000|2022-02-18 08:55:10|9891.29|9891.29|9893.48|9893.48|9893.48|9893.48|9891.29|9891.29|0
1645174520000|2022-02-18 08:55:20|9896.69|9896.69|9895.08|9895.08|9896.69|9896.69|9895.08|9895.08|0
1645174550000|2022-02-18 08:55:50|9891.87|9891.87|9890.26|9890.26|9891.87|9891.87|9890.26|9890.26|0
1645174580000|2022-02-18 08:56:20|9890.86|9890.86|9890.86|9890.86|9890.86|9890.86|9890.86|9890.86|0
1645174670000|2022-02-18 08:57:50|9895.01|9895.01|9895.01|9895.01|9895.01|9895.01|9895.01|9895.01|0
1645174680000|2022-02-18 08:58:00|9895.95|9895.95|9895.95|9895.95|9895.95|9895.95|9895.95|9895.95|0
1645174710000|2022-02-18 08:58:30|9897.56|9897.56|9897.56|9897.56|9897.56|9897.56|9897.56|9897.56|0
1645174730000|2022-02-18 08:58:50|9898.5|9898.5|9899.96|9899.96|9899.96|9899.96|9898.5|9898.5|0
1645174740000|2022-02-18 08:59:00|9900.43|9900.43|9913.2|9913.2|9913.2|9913.2|9900.43|9900.43|0
1645174750000|2022-02-18 08:59:10|9914.8|9914.8|9914.8|9914.8|9914.8|9914.8|9914.8|9914.8|0
1645174760000|2022-02-18 08:59:20|9915.67|9915.67|9915.67|9915.67|9915.67|9915.67|9915.67|9915.67|0
1645174780000|2022-02-18 08:59:40|9912.46|9912.46|9911.52|9911.52|9912.46|9912.46|9911.52|9911.52|0
1645174800000|2022-02-18 09:00:00|9911.99|9911.99|9912.73|9912.73|9913.59|9913.59|9911.57|9911.57|0
1645174810000|2022-02-18 09:00:10|9911.28|9911.28|9911.28|9911.28|9911.28|9911.28|9911.28|9911.28|0
1645174840000|2022-02-18 09:00:40|9912.01|9912.01|9912.01|9912.01|9912.01|9912.01|9912.01|9912.01|0
1645174880000|2022-02-18 09:01:20|9911.07|9911.07|9910.78|9910.78|9911.07|9911.07|9910.78|9910.78|0
1645174920000|2022-02-18 09:02:00|9911.72|9911.72|9911.72|9911.72|9911.72|9911.72|9911.72|9911.72|0
1645174930000|2022-02-18 09:02:10|9912.19|9912.19|9912.19|9912.19|9912.19|9912.19|9912.19|9912.19|0
1645174940000|2022-02-18 09:02:20|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|0
1645174950000|2022-02-18 09:02:30|9912.08|9912.08|9912.08|9912.08|9912.08|9912.08|9912.08|9912.08|0
1645174960000|2022-02-18 09:02:40|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|9905.65|0
1645174980000|2022-02-18 09:03:00|9904.92|9904.92|9904.92|9904.92|9904.92|9904.92|9904.92|9904.92|0
1645175090000|2022-02-18 09:04:50|9905.86|9905.86|9905.86|9905.86|9905.86|9905.86|9905.86|9905.86|0
1645175100000|2022-02-18 09:05:00|9902.57|9902.57|9901.48|9901.48|9902.57|9902.57|9901.48|9901.48|0
1645175110000|2022-02-18 09:05:10|9897.99|9897.99|9897.99|9897.99|9897.99|9897.99|9897.99|9897.99|0
1645175140000|2022-02-18 09:05:40|9898.59|9898.59|9898.59|9898.59|9898.59|9898.59|9898.59|9898.59|0
1645175150000|2022-02-18 09:05:50|9899.17|9899.17|9899.17|9899.17|9899.17|9899.17|9899.17|9899.17|0
1645175160000|2022-02-18 09:06:00|9901.09|9901.09|9901.74|9901.74|9901.74|9901.74|9901.09|9901.09|0
1645175180000|2022-02-18 09:06:20|9901.09|9901.09|9900.13|9900.13|9901.09|9901.09|9900.13|9900.13|0
1645175190000|2022-02-18 09:06:30|9899.81|9899.81|9900.1|9900.1|9900.1|9900.1|9899.81|9899.81|0
1645175220000|2022-02-18 09:07:00|9899.65|9899.65|9899.65|9899.65|9899.65|9899.65|9899.65|9899.65|0
1645175240000|2022-02-18 09:07:20|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|0
1645175270000|2022-02-18 09:07:50|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|0
1645175340000|2022-02-18 09:09:00|9902.28|9902.28|9901.7|9901.7|9902.28|9902.28|9901.7|9901.7|0
1645175370000|2022-02-18 09:09:30|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|9901.99|0
1645175390000|2022-02-18 09:09:50|9903.34|9903.34|9904.79|9904.79|9904.79|9904.79|9903.34|9903.34|0
1645175420000|2022-02-18 09:10:20|9903.69|9903.69|9903.69|9903.69|9903.69|9903.69|9903.69|9903.69|0
1645175430000|2022-02-18 09:10:30|9903.05|9903.05|9901.44|9901.44|9903.05|9903.05|9901.44|9901.44|0
1645175570000|2022-02-18 09:12:50|9899.99|9899.99|9899.99|9899.99|9899.99|9899.99|9899.99|9899.99|0
1645175580000|2022-02-18 09:13:00|9899.7|9899.7|9899.7|9899.7|9899.7|9899.7|9899.7|9899.7|0
1645175590000|2022-02-18 09:13:10|9899.99|9899.99|9899.99|9899.99|9899.99|9899.99|9899.99|9899.99|0
1645175620000|2022-02-18 09:13:40|9899.09|9899.09|9899.09|9899.09|9899.09|9899.09|9899.09|9899.09|0
1645175640000|2022-02-18 09:14:00|9897.35|9897.35|9897.93|9897.93|9897.93|9897.93|9897.35|9897.35|0
1645175660000|2022-02-18 09:14:20|9897.33|9897.33|9897.93|9897.93|9897.93|9897.93|9897.33|9897.33|0
1645175710000|2022-02-18 09:15:10|9898.22|9898.22|9898.22|9898.22|9898.22|9898.22|9898.22|9898.22|0
1645175740000|2022-02-18 09:15:40|9897.62|9897.62|9898.22|9898.22|9898.22|9898.22|9897.62|9897.62|0
1645175770000|2022-02-18 09:16:10|9897.64|9897.64|9897.64|9897.64|9897.64|9897.64|9897.64|9897.64|0
1645175790000|2022-02-18 09:16:30|9896.03|9896.03|9896.03|9896.03|9896.03|9896.03|9896.03|9896.03|0
1645175810000|2022-02-18 09:16:50|9894.43|9894.43|9894.43|9894.43|9894.43|9894.43|9894.43|9894.43|0
1645175820000|2022-02-18 09:17:00|9893.49|9893.49|9893.49|9893.49|9893.49|9893.49|9893.49|9893.49|0
1645175850000|2022-02-18 09:17:30|9891.88|9891.88|9893.49|9893.49|9893.49|9893.49|9890.27|9890.27|0
1645175860000|2022-02-18 09:17:40|9893.96|9893.96|9893.96|9893.96|9893.96|9893.96|9893.96|9893.96|0
1645175890000|2022-02-18 09:18:10|9893.23|9893.23|9893.23|9893.23|9893.23|9893.23|9893.23|9893.23|0
1645175900000|2022-02-18 09:18:20|9896.44|9896.44|9898.05|9898.05|9898.05|9898.05|9896.44|9896.44|0
1645175910000|2022-02-18 09:18:30|9898.78|9898.78|9898.78|9898.78|9898.78|9898.78|9898.78|9898.78|0
1645175930000|2022-02-18 09:18:50|9899.94|9899.94|9902.62|9902.62|9902.62|9902.62|9899.94|9899.94|0
1645175940000|2022-02-18 09:19:00|9901.17|9901.17|9901.17|9901.17|9901.17|9901.17|9901.17|9901.17|0
1645175990000|2022-02-18 09:19:50|9899.56|9899.56|9899.56|9899.56|9899.56|9899.56|9899.56|9899.56|0
1645176050000|2022-02-18 09:20:50|9900.14|9900.14|9900.14|9900.14|9900.14|9900.14|9900.14|9900.14|0
1645176080000|2022-02-18 09:21:20|9901.75|9901.75|9901.75|9901.75|9901.75|9901.75|9901.75|9901.75|0
1645176100000|2022-02-18 09:21:40|9902.69|9902.69|9902.22|9902.22|9902.69|9902.69|9902.22|9902.22|0
1645176270000|2022-02-18 09:24:30|9903.83|9903.83|9904.97|9904.97|9904.97|9904.97|9903.36|9903.36|0
1645176280000|2022-02-18 09:24:40|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|9906.58|0
1645176300000|2022-02-18 09:25:00|9905.12|9905.12|9905.12|9905.12|9905.12|9905.12|9905.12|9905.12|0
1645176410000|2022-02-18 09:26:50|9906.32|9906.32|9906.32|9906.32|9906.32|9906.32|9906.32|9906.32|0
1645176420000|2022-02-18 09:27:00|9908.51|9908.51|9908.51|9908.51|9908.51|9908.51|9908.51|9908.51|0
1645176460000|2022-02-18 09:27:40|9908.98|9908.98|9915.04|9915.04|9915.04|9915.04|9908.98|9908.98|0
1645176470000|2022-02-18 09:27:50|9915.76|9915.76|9918.53|9918.53|9918.53|9918.53|9915.76|9915.76|0
1645176480000|2022-02-18 09:28:00|9919.13|9919.13|9918.03|9918.03|9919.13|9919.13|9918.03|9918.03|0
1645176500000|2022-02-18 09:28:20|9918.97|9918.97|9918.97|9918.97|9918.97|9918.97|9918.97|9918.97|0
1645176560000|2022-02-18 09:29:20|9918.1|9918.1|9919.26|9919.26|9919.26|9919.26|9918.1|9918.1|0
1645176580000|2022-02-18 09:29:40|9918.06|9918.06|9918.06|9918.06|9918.06|9918.06|9918.06|9918.06|0
1645176590000|2022-02-18 09:29:50|9917.12|9917.12|9916.52|9916.52|9917.12|9917.12|9916.52|9916.52|0
1645176600000|2022-02-18 09:30:00|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|9915.94|0
1645176640000|2022-02-18 09:30:40|9915.47|9915.47|9915.47|9915.47|9915.47|9915.47|9915.47|9915.47|0
1645176660000|2022-02-18 09:31:00|9915.76|9915.76|9915.76|9915.76|9915.76|9915.76|9915.76|9915.76|0
1645176700000|2022-02-18 09:31:40|9915.29|9915.29|9913.49|9913.49|9915.29|9915.29|9913.49|9913.49|0
1645176730000|2022-02-18 09:32:10|9913.04|9913.04|9913.04|9913.04|9913.04|9913.04|9913.04|9913.04|0
1645176750000|2022-02-18 09:32:30|9911.88|9911.88|9913.04|9913.04|9913.04|9913.04|9911.88|9911.88|0
1645176760000|2022-02-18 09:32:40|9917.2|9917.2|9917.2|9917.2|9917.2|9917.2|9917.2|9917.2|0
1645176780000|2022-02-18 09:33:00|9918.29|9918.29|9918.29|9918.29|9918.29|9918.29|9918.29|9918.29|0
1645176900000|2022-02-18 09:35:00|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|0
1645176920000|2022-02-18 09:35:20|9917.1|9917.1|9917.1|9917.1|9917.1|9917.1|9917.1|9917.1|0
1645176930000|2022-02-18 09:35:30|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|0
1645176980000|2022-02-18 09:36:20|9916.99|9916.99|9916.99|9916.99|9916.99|9916.99|9916.99|9916.99|0
1645177000000|2022-02-18 09:36:40|9918.08|9918.08|9918.08|9918.08|9918.08|9918.08|9918.08|9918.08|0
1645177010000|2022-02-18 09:36:50|9919.69|9919.69|9919.69|9919.69|9919.69|9919.69|9919.69|9919.69|0
1645177120000|2022-02-18 09:38:40|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|0
1645177130000|2022-02-18 09:38:50|9914.39|9914.39|9914.39|9914.39|9914.39|9914.39|9914.39|9914.39|0
1645177180000|2022-02-18 09:39:40|9914.68|9914.68|9915.15|9915.15|9915.15|9915.15|9914.68|9914.68|0
1645177220000|2022-02-18 09:40:20|9915.62|9915.62|9915.62|9915.62|9915.62|9915.62|9915.62|9915.62|0
1645177240000|2022-02-18 09:40:40|9916.72|9916.72|9916.72|9916.72|9916.72|9916.72|9916.72|9916.72|0
1645177260000|2022-02-18 09:41:00|9916.14|9916.14|9916.14|9916.14|9916.14|9916.14|9916.14|9916.14|0
1645177590000|2022-02-18 09:46:30|9917.59|9917.59|9916.03|9916.03|9917.59|9917.59|9916.03|9916.03|0
1645177630000|2022-02-18 09:47:10|9915.16|9915.16|9915.16|9915.16|9915.16|9915.16|9915.16|9915.16|0
1645177660000|2022-02-18 09:47:40|9911.94|9911.94|9911.94|9911.94|9911.94|9911.94|9911.94|9911.94|0
1645177730000|2022-02-18 09:48:50|9912.81|9912.81|9911.36|9911.36|9912.81|9912.81|9911.36|9911.36|0
1645177740000|2022-02-18 09:49:00|9911.94|9911.94|9912.46|9912.46|9912.46|9912.46|9911.36|9911.36|0
1645177830000|2022-02-18 09:50:30|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|9911.99|0
1645177930000|2022-02-18 09:52:10|9910.38|9910.38|9910.38|9910.38|9910.38|9910.38|9910.38|9910.38|0
1645178020000|2022-02-18 09:53:40|9908.77|9908.77|9907.16|9907.16|9908.77|9908.77|9907.16|9907.16|0
1645178140000|2022-02-18 09:55:40|9908.32|9908.32|9908.32|9908.32|9908.32|9908.32|9908.32|9908.32|0
1645178150000|2022-02-18 09:55:50|9909.93|9909.93|9910.87|9910.87|9910.87|9910.87|9909.93|9909.93|0
1645178230000|2022-02-18 09:57:10|9912.03|9912.03|9911.45|9911.45|9912.03|9912.03|9911.45|9911.45|0
1645178250000|2022-02-18 09:57:30|9912.39|9912.39|9912.39|9912.39|9912.39|9912.39|9912.39|9912.39|0
1645178260000|2022-02-18 09:57:40|9911.94|9911.94|9911.62|9911.62|9911.94|9911.94|9911.62|9911.62|0
1645178270000|2022-02-18 09:57:50|9912.2|9912.2|9912.2|9912.2|9912.2|9912.2|9912.2|9912.2|0
1645178280000|2022-02-18 09:58:00|9913.81|9913.81|9911.69|9911.69|9914.9|9914.9|9911.69|9911.69|0
1645178400000|2022-02-18 10:00:00|9913.04|9913.04|9913.04|9913.04|9913.04|9913.04|9913.04|9913.04|0
1645178410000|2022-02-18 10:00:10|9910.64|9910.64|9910.64|9910.64|9910.64|9910.64|9910.64|9910.64|0
1645178430000|2022-02-18 10:00:30|9911.09|9911.09|9909.29|9909.29|9911.09|9911.09|9909.29|9909.29|0
1645178440000|2022-02-18 10:00:40|9908.09|9908.09|9908.54|9908.54|9908.54|9908.54|9908.09|9908.09|0
1645178460000|2022-02-18 10:01:00|9910.15|9910.15|9910.15|9910.15|9911.76|9911.76|9910.15|9910.15|0
1645178500000|2022-02-18 10:01:40|9907.59|9907.59|9909.51|9909.51|9909.51|9909.51|9907.59|9907.59|0
1645178550000|2022-02-18 10:02:30|9909.96|9909.96|9909.96|9909.96|9909.96|9909.96|9909.96|9909.96|0
1645178570000|2022-02-18 10:02:50|9911.16|9911.16|9911.16|9911.16|9911.16|9911.16|9911.16|9911.16|0
1645178640000|2022-02-18 10:04:00|9913.51|9913.51|9913.51|9913.51|9913.51|9913.51|9913.51|9913.51|0
1645178670000|2022-02-18 10:04:30|9914.71|9914.71|9914.13|9914.13|9914.71|9914.71|9914.13|9914.13|0
1645178700000|2022-02-18 10:05:00|9913.84|9913.84|9906.46|9906.46|9913.84|9913.84|9906.46|9906.46|0
1645178710000|2022-02-18 10:05:10|9907.37|9907.37|9907.37|9907.37|9908.97|9908.97|9907.37|9907.37|0
1645178730000|2022-02-18 10:05:30|9907.08|9907.08|9907.08|9907.08|9907.08|9907.08|9907.08|9907.08|0
1645178750000|2022-02-18 10:05:50|9908.02|9908.02|9908.48|9908.48|9908.48|9908.48|9908.02|9908.02|0
1645178760000|2022-02-18 10:06:00|9909.21|9909.21|9909.21|9909.21|9909.21|9909.21|9909.21|9909.21|0
1645178830000|2022-02-18 10:07:10|9908.63|9908.63|9908.63|9908.63|9908.63|9908.63|9908.63|9908.63|0
1645178880000|2022-02-18 10:08:00|9906.44|9906.44|9904.41|9904.41|9906.44|9906.44|9904.41|9904.41|0
1645178940000|2022-02-18 10:09:00|9902.95|9902.95|9903.68|9903.68|9903.68|9903.68|9902.95|9902.95|0
1645178960000|2022-02-18 10:09:20|9904.41|9904.41|9904.41|9904.41|9904.41|9904.41|9904.41|9904.41|0
1645178990000|2022-02-18 10:09:50|9905.13|9905.13|9905.86|9905.86|9905.86|9905.86|9905.13|9905.13|0
1645179010000|2022-02-18 10:10:10|9904.92|9904.92|9904.92|9904.92|9904.92|9904.92|9904.92|9904.92|0
1645179070000|2022-02-18 10:11:10|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|0
1645179080000|2022-02-18 10:11:20|9904.56|9904.56|9904.56|9904.56|9904.56|9904.56|9904.56|9904.56|0
1645179090000|2022-02-18 10:11:30|9906.02|9906.02|9906.02|9906.02|9906.02|9906.02|9906.02|9906.02|0
1645179250000|2022-02-18 10:14:10|9905.08|9905.08|9905.08|9905.08|9905.08|9905.08|9905.08|9905.08|0
1645179280000|2022-02-18 10:14:40|9904.48|9904.48|9904.48|9904.48|9904.48|9904.48|9904.48|9904.48|0
1645179290000|2022-02-18 10:14:50|9905.21|9905.21|9905.21|9905.21|9905.21|9905.21|9905.21|9905.21|0
1645179300000|2022-02-18 10:15:00|9895.56|9895.56|9898.78|9898.78|9898.78|9898.78|9895.56|9895.56|0
1645179330000|2022-02-18 10:15:30|9897.17|9897.17|9897.17|9897.17|9897.17|9897.17|9897.17|9897.17|0
1645179340000|2022-02-18 10:15:40|9895.56|9895.56|9895.56|9895.56|9895.56|9895.56|9895.56|9895.56|0
1645179350000|2022-02-18 10:15:50|9896.01|9896.01|9896.01|9896.01|9896.01|9896.01|9896.01|9896.01|0
1645179370000|2022-02-18 10:16:10|9904.05|9904.05|9904.05|9904.05|9904.05|9904.05|9904.05|9904.05|0
1645179390000|2022-02-18 10:16:30|9904.63|9904.63|9906.08|9906.08|9906.08|9906.08|9904.63|9904.63|0
1645179400000|2022-02-18 10:16:40|9906.66|9906.66|9906.66|9906.66|9906.66|9906.66|9906.66|9906.66|0
1645179430000|2022-02-18 10:17:10|9908.12|9908.12|9908.12|9908.12|9908.12|9908.12|9908.12|9908.12|0
1645179480000|2022-02-18 10:18:00|9909.73|9909.73|9909.73|9909.73|9909.73|9909.73|9909.73|9909.73|0
1645179520000|2022-02-18 10:18:40|9911.33|9911.33|9912.94|9912.94|9912.94|9912.94|9911.33|9911.33|0
1645179580000|2022-02-18 10:19:40|9912.07|9912.07|9912.07|9912.07|9912.07|9912.07|9912.07|9912.07|0
1645179600000|2022-02-18 10:20:00|9913.68|9913.68|9913.68|9913.68|9913.68|9913.68|9913.68|9913.68|0
1645179610000|2022-02-18 10:20:10|9914.41|9914.41|9915.6|9915.6|9915.6|9915.6|9914.41|9914.41|0
1645179630000|2022-02-18 10:20:30|9917.21|9917.21|9918.82|9918.82|9918.82|9918.82|9917.21|9917.21|0
1645179680000|2022-02-18 10:21:20|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|9919.55|0
1645179720000|2022-02-18 10:22:00|9920.02|9920.02|9920.02|9920.02|9920.02|9920.02|9920.02|9920.02|0
1645179780000|2022-02-18 10:23:00|9919.73|9919.73|9919.73|9919.73|9919.73|9919.73|9919.73|9919.73|0
1645179900000|2022-02-18 10:25:00|9918.27|9918.27|9920.76|9920.76|9920.76|9920.76|9917.55|9917.55|0
1645179940000|2022-02-18 10:25:40|9922.37|9922.37|9923.78|9923.78|9923.78|9923.78|9922.37|9922.37|0
1645180040000|2022-02-18 10:27:20|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|0
1645180060000|2022-02-18 10:27:40|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|9922.85|0
1645180120000|2022-02-18 10:28:40|9921.24|9921.24|9921.24|9921.24|9921.24|9921.24|9921.24|9921.24|0
1645180130000|2022-02-18 10:28:50|9919.63|9919.63|9919.63|9919.63|9919.63|9919.63|9919.63|9919.63|0
1645180140000|2022-02-18 10:29:00|9920.23|9920.23|9920.81|9920.81|9920.81|9920.81|9920.23|9920.23|0
1645180180000|2022-02-18 10:29:40|9918.93|9918.93|9916.38|9916.38|9918.93|9918.93|9916.38|9916.38|0
1645180200000|2022-02-18 10:30:00|9919.6|9919.6|9921.21|9921.21|9921.21|9921.21|9919.6|9919.6|0
1645180210000|2022-02-18 10:30:10|9920.05|9920.05|9920.77|9920.77|9920.77|9920.77|9920.05|9920.05|0
1645180410000|2022-02-18 10:33:30|9923.99|9923.99|9923.99|9923.99|9923.99|9923.99|9923.99|9923.99|0
1645180420000|2022-02-18 10:33:40|9922.38|9922.38|9919.16|9919.16|9922.38|9922.38|9919.16|9919.16|0
1645180450000|2022-02-18 10:34:10|9918.57|9918.57|9918.57|9918.57|9918.57|9918.57|9918.57|9918.57|0
1645180460000|2022-02-18 10:34:20|9917.47|9917.47|9915.86|9915.86|9917.47|9917.47|9915.86|9915.86|0
1645180660000|2022-02-18 10:37:40|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|9912.65|0
1645180840000|2022-02-18 10:40:40|9911.19|9911.19|9911.19|9911.19|9911.19|9911.19|9911.19|9911.19|0
1645180910000|2022-02-18 10:41:50|9906.81|9906.81|9906.81|9906.81|9906.81|9906.81|9906.81|9906.81|0
1645180940000|2022-02-18 10:42:20|9907.28|9907.28|9907.28|9907.28|9907.28|9907.28|9907.28|9907.28|0
1645181010000|2022-02-18 10:43:30|9907.75|9907.75|9907.75|9907.75|9907.75|9907.75|9907.75|9907.75|0
1645181020000|2022-02-18 10:43:40|9909.36|9909.36|9909.36|9909.36|9909.36|9909.36|9909.36|9909.36|0
1645181040000|2022-02-18 10:44:00|9912.57|9912.57|9912.57|9912.57|9912.57|9912.57|9912.57|9912.57|0
1645181050000|2022-02-18 10:44:10|9913.51|9913.51|9913.51|9913.51|9913.51|9913.51|9913.51|9913.51|0
1645181100000|2022-02-18 10:45:00|9911.9|9911.9|9911.9|9911.9|9911.9|9911.9|9911.9|9911.9|0
1645181120000|2022-02-18 10:45:20|9910.5|9910.5|9909.92|9909.92|9910.5|9910.5|9909.92|9909.92|0
1645181150000|2022-02-18 10:45:50|9911.08|9911.08|9911.08|9911.08|9911.08|9911.08|9911.08|9911.08|0
1645181200000|2022-02-18 10:46:40|9907.86|9907.86|9907.86|9907.86|9907.86|9907.86|9907.86|9907.86|0
1645181290000|2022-02-18 10:48:10|9910.05|9910.05|9911.15|9911.15|9911.15|9911.15|9910.05|9910.05|0
1645181370000|2022-02-18 10:49:30|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|9912.75|0
1645181380000|2022-02-18 10:49:40|9914.21|9914.21|9914.21|9914.21|9914.21|9914.21|9914.21|9914.21|0
1645181400000|2022-02-18 10:50:00|9912.02|9912.02|9906.8|9906.8|9912.02|9912.02|9906.8|9906.8|0
1645181410000|2022-02-18 10:50:10|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|9907.67|0
1645181540000|2022-02-18 10:52:20|9906.94|9906.94|9906.94|9906.94|9906.94|9906.94|9906.94|9906.94|0
1645181740000|2022-02-18 10:55:40|9906.07|9906.07|9906.07|9906.07|9906.07|9906.07|9906.07|9906.07|0
1645181920000|2022-02-18 10:58:40|9905.6|9905.6|9903.93|9903.93|9905.6|9905.6|9903.93|9903.93|0
1645181940000|2022-02-18 10:59:00|9900.72|9900.72|9900.72|9900.72|9900.72|9900.72|9900.72|9900.72|0
1645181950000|2022-02-18 10:59:10|9899.84|9899.84|9899.55|9899.55|9899.84|9899.84|9898.68|9898.68|0
1645182040000|2022-02-18 11:00:40|9901.16|9901.16|9901.63|9901.63|9901.63|9901.63|9901.16|9901.16|0
1645182120000|2022-02-18 11:02:00|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|0
1645182250000|2022-02-18 11:04:10|9902.19|9902.19|9902.19|9902.19|9902.19|9902.19|9902.19|9902.19|0
1645182260000|2022-02-18 11:04:20|9902.92|9902.92|9902.92|9902.92|9902.92|9902.92|9902.92|9902.92|0
1645182300000|2022-02-18 11:05:00|9903.39|9903.39|9903.39|9903.39|9903.39|9903.39|9903.39|9903.39|0
1645182360000|2022-02-18 11:06:00|9904.49|9904.49|9904.49|9904.49|9904.49|9904.49|9904.49|9904.49|0
1645182380000|2022-02-18 11:06:20|9905.58|9905.58|9905.58|9905.58|9905.58|9905.58|9905.58|9905.58|0
1645182540000|2022-02-18 11:09:00|9906.99|9906.99|9906.99|9906.99|9906.99|9906.99|9906.99|9906.99|0
1645182560000|2022-02-18 11:09:20|9907.46|9907.46|9907.46|9907.46|9907.46|9907.46|9907.46|9907.46|0
1645182570000|2022-02-18 11:09:30|9908.36|9908.36|9908.36|9908.36|9908.36|9908.36|9908.36|9908.36|0
1645182600000|2022-02-18 11:10:00|9908.83|9908.83|9907.89|9907.89|9908.83|9908.83|9907.89|9907.89|0
1645182710000|2022-02-18 11:11:50|9907.42|9907.42|9906.95|9906.95|9907.42|9907.42|9906.95|9906.95|0
1645182800000|2022-02-18 11:13:20|9906.37|9906.37|9906.37|9906.37|9906.37|9906.37|9906.37|9906.37|0
1645182810000|2022-02-18 11:13:30|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|0
1645182830000|2022-02-18 11:13:50|9903.31|9903.31|9903.31|9903.31|9903.31|9903.31|9903.31|9903.31|0
1645182950000|2022-02-18 11:15:50|9905.5|9905.5|9906.08|9906.08|9906.08|9906.08|9905.5|9905.5|0
1645183190000|2022-02-18 11:19:50|9906.81|9906.81|9906.81|9906.81|9906.81|9906.81|9906.81|9906.81|0
1645183290000|2022-02-18 11:21:30|9907.13|9907.13|9907.13|9907.13|9907.13|9907.13|9907.13|9907.13|0
1645183310000|2022-02-18 11:21:50|9906.53|9906.53|9906.53|9906.53|9906.53|9906.53|9906.53|9906.53|0
1645183370000|2022-02-18 11:22:50|9907.62|9907.62|9907.62|9907.62|9907.62|9907.62|9907.62|9907.62|0
1645183460000|2022-02-18 11:24:20|9908.09|9908.09|9908.09|9908.09|9908.09|9908.09|9908.09|9908.09|0
1645183500000|2022-02-18 11:25:00|9907.15|9907.15|9907.15|9907.15|9907.15|9907.15|9907.15|9907.15|0
1645183510000|2022-02-18 11:25:10|9903.94|9903.94|9903.94|9903.94|9903.94|9903.94|9903.94|9903.94|0
1645183670000|2022-02-18 11:27:50|9903.65|9903.65|9901.48|9901.48|9904.25|9904.25|9901.48|9901.48|0
1645183680000|2022-02-18 11:28:00|9901.77|9901.77|9901.77|9901.77|9901.77|9901.77|9901.77|9901.77|0
1645183700000|2022-02-18 11:28:20|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|0
1645183780000|2022-02-18 11:29:40|9900.59|9900.59|9901.5|9901.5|9901.5|9901.5|9900.59|9900.59|0
1645183820000|2022-02-18 11:30:20|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|9901.05|0
1645183850000|2022-02-18 11:30:50|9900.45|9900.45|9900.45|9900.45|9900.45|9900.45|9900.45|9900.45|0
1645183900000|2022-02-18 11:31:40|9898.84|9898.84|9898.84|9898.84|9898.84|9898.84|9898.84|9898.84|0
1645183950000|2022-02-18 11:32:30|9898.37|9898.37|9899.98|9899.98|9899.98|9899.98|9898.37|9898.37|0
1645183980000|2022-02-18 11:33:00|9900.45|9900.45|9900.45|9900.45|9900.45|9900.45|9900.45|9900.45|0
1645184020000|2022-02-18 11:33:40|9898.84|9898.84|9895.78|9895.78|9898.84|9898.84|9895.78|9895.78|0
1645184050000|2022-02-18 11:34:10|9896.23|9896.23|9896.23|9896.23|9896.23|9896.23|9896.23|9896.23|0
1645184060000|2022-02-18 11:34:20|9894.62|9894.62|9894.62|9894.62|9894.62|9894.62|9894.62|9894.62|0
1645184100000|2022-02-18 11:35:00|9893.68|9893.68|9893.68|9893.68|9893.68|9893.68|9893.68|9893.68|0
1645184360000|2022-02-18 11:39:20|9894.78|9894.78|9894.78|9894.78|9894.78|9894.78|9894.78|9894.78|0
1645184370000|2022-02-18 11:39:30|9895.98|9895.98|9895.98|9895.98|9895.98|9895.98|9895.98|9895.98|0
1645184460000|2022-02-18 11:41:00|9895.07|9895.07|9894.62|9894.62|9895.98|9895.98|9894.62|9894.62|0
1645184540000|2022-02-18 11:42:20|9893.9|9893.9|9893.9|9893.9|9893.9|9893.9|9893.9|9893.9|0
1645184550000|2022-02-18 11:42:30|9892.7|9892.7|9892.7|9892.7|9892.7|9892.7|9892.7|9892.7|0
1645184560000|2022-02-18 11:42:40|9891.6|9891.6|9891.6|9891.6|9891.6|9891.6|9891.6|9891.6|0
1645184630000|2022-02-18 11:43:50|9891.13|9891.13|9891.13|9891.13|9891.13|9891.13|9891.13|9891.13|0
1645184850000|2022-02-18 11:47:30|9889.52|9889.52|9888.58|9888.58|9889.52|9889.52|9888.58|9888.58|0
1645185000000|2022-02-18 11:50:00|9889.68|9889.68|9889.68|9889.68|9889.68|9889.68|9889.68|9889.68|0
1645185030000|2022-02-18 11:50:30|9888.95|9888.95|9888.95|9888.95|9888.95|9888.95|9888.95|9888.95|0
1645185060000|2022-02-18 11:51:00|9887.34|9887.34|9887.34|9887.34|9887.34|9887.34|9887.34|9887.34|0
1645185150000|2022-02-18 11:52:30|9890.56|9890.56|9890.56|9890.56|9890.56|9890.56|9890.56|9890.56|0
1645185160000|2022-02-18 11:52:40|9891.29|9891.29|9891.29|9891.29|9891.29|9891.29|9891.29|9891.29|0
1645185190000|2022-02-18 11:53:10|9892.16|9892.16|9892.16|9892.16|9892.16|9892.16|9892.16|9892.16|0
1645185280000|2022-02-18 11:54:40|9893.77|9893.77|9895.37|9895.37|9895.37|9895.37|9893.77|9893.77|0
1645185290000|2022-02-18 11:54:50|9896.1|9896.1|9896.1|9896.1|9896.1|9896.1|9896.1|9896.1|0
1645185410000|2022-02-18 11:56:50|9896.39|9896.39|9896.39|9896.39|9896.39|9896.39|9896.39|9896.39|0
1645185430000|2022-02-18 11:57:10|9896.86|9896.86|9897.33|9897.33|9897.33|9897.33|9896.86|9896.86|0
1645185440000|2022-02-18 11:57:20|9896.43|9896.43|9896.43|9896.43|9896.43|9896.43|9896.43|9896.43|0
1645185500000|2022-02-18 11:58:20|9896.9|9896.9|9896.9|9896.9|9896.9|9896.9|9896.9|9896.9|0
1645185510000|2022-02-18 11:58:30|9898.51|9898.51|9898.51|9898.51|9898.51|9898.51|9898.51|9898.51|0
1645185520000|2022-02-18 11:58:40|9898.98|9898.98|9898.98|9898.98|9898.98|9898.98|9898.98|9898.98|0
1645185580000|2022-02-18 11:59:40|9899.71|9899.71|9900.17|9900.17|9900.17|9900.17|9899.71|9899.71|0
1645185600000|2022-02-18 12:00:00|9899.71|9899.71|9899.71|9899.71|9899.71|9899.71|9899.71|9899.71|0
1645185650000|2022-02-18 12:00:50|9899.24|9899.24|9896.02|9896.02|9899.24|9899.24|9896.02|9896.02|0
1645185830000|2022-02-18 12:03:50|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|9899.24|0
1645185840000|2022-02-18 12:04:00|9899.88|9899.88|9899.88|9899.88|9899.88|9899.88|9899.88|9899.88|0
1645185860000|2022-02-18 12:04:20|9900.35|9900.35|9900.82|9900.82|9900.82|9900.82|9900.35|9900.35|0
1645185880000|2022-02-18 12:04:40|9901.27|9901.27|9901.27|9901.27|9901.27|9901.27|9901.27|9901.27|0
1645185930000|2022-02-18 12:05:30|9901.87|9901.87|9901.87|9901.87|9901.87|9901.87|9901.87|9901.87|0
1645185940000|2022-02-18 12:05:40|9905.08|9905.08|9905.81|9905.81|9907.27|9907.27|9905.08|9905.08|0
1645185960000|2022-02-18 12:06:00|9906.75|9906.75|9907.69|9907.69|9907.69|9907.69|9906.75|9906.75|0
1645185990000|2022-02-18 12:06:30|9906.59|9906.59|9906.59|9906.59|9906.59|9906.59|9906.59|9906.59|0
1645186000000|2022-02-18 12:06:40|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|9905.5|0
1645186050000|2022-02-18 12:07:30|9904.09|9904.09|9904.09|9904.09|9904.09|9904.09|9904.09|9904.09|0
1645186130000|2022-02-18 12:08:50|9902.48|9902.48|9902.48|9902.48|9902.48|9902.48|9902.48|9902.48|0
1645186140000|2022-02-18 12:09:00|9901.32|9901.32|9901.32|9901.32|9901.32|9901.32|9901.32|9901.32|0
1645186200000|2022-02-18 12:10:00|9899.71|9899.71|9899.71|9899.71|9899.71|9899.71|9899.71|9899.71|0
1645186340000|2022-02-18 12:12:20|9899.42|9899.42|9899.42|9899.42|9899.42|9899.42|9899.42|9899.42|0
1645186380000|2022-02-18 12:13:00|9898.55|9898.55|9898.55|9898.55|9898.55|9898.55|9898.55|9898.55|0
1645186510000|2022-02-18 12:15:10|9899.02|9899.02|9899.02|9899.02|9899.02|9899.02|9899.02|9899.02|0
1645186590000|2022-02-18 12:16:30|9897.61|9897.61|9897.61|9897.61|9897.61|9897.61|9897.61|9897.61|0
1645186770000|2022-02-18 12:19:30|9895.42|9895.42|9896.52|9896.52|9896.52|9896.52|9895.42|9895.42|0
1645186780000|2022-02-18 12:19:40|9895.42|9895.42|9898.71|9898.71|9898.71|9898.71|9895.42|9895.42|0
1645186790000|2022-02-18 12:19:50|9899.8|9899.8|9899.8|9899.8|9899.8|9899.8|9899.8|9899.8|0
1645186910000|2022-02-18 12:21:50|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|0
1645187040000|2022-02-18 12:24:00|9898.92|9898.92|9898.92|9898.92|9899.86|9899.86|9898.92|9898.92|0
1645187060000|2022-02-18 12:24:20|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|0
1645187180000|2022-02-18 12:26:20|9902.14|9902.14|9902.14|9902.14|9902.14|9902.14|9902.14|9902.14|0
1645187210000|2022-02-18 12:26:50|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|9900.53|0
1645187380000|2022-02-18 12:29:40|9900.98|9900.98|9900.98|9900.98|9900.98|9900.98|9900.98|9900.98|0
1645187450000|2022-02-18 12:30:50|9901.71|9901.71|9901.71|9901.71|9901.71|9901.71|9901.71|9901.71|0
1645187460000|2022-02-18 12:31:00|9902.03|9902.03|9902.67|9902.67|9902.67|9902.67|9902.03|9902.03|0
1645187540000|2022-02-18 12:32:20|9901.06|9901.06|9901.06|9901.06|9901.06|9901.06|9901.06|9901.06|0
1645187580000|2022-02-18 12:33:00|9901.38|9901.38|9901.06|9901.06|9901.38|9901.38|9901.06|9901.06|0
1645187740000|2022-02-18 12:35:40|9902.67|9902.67|9902.67|9902.67|9902.67|9902.67|9902.67|9902.67|0
1645187800000|2022-02-18 12:36:40|9904.86|9904.86|9905.96|9905.96|9905.96|9905.96|9904.86|9904.86|0
1645187810000|2022-02-18 12:36:50|9907.05|9907.05|9909.56|9909.56|9909.56|9909.56|9907.05|9907.05|0
1645187820000|2022-02-18 12:37:00|9909.09|9909.09|9909.09|9909.09|9909.09|9909.09|9909.09|9909.09|0
1645187830000|2022-02-18 12:37:10|9910.18|9910.18|9910.18|9910.18|9910.18|9910.18|9910.18|9910.18|0
1645187980000|2022-02-18 12:39:40|9909.71|9909.71|9909.24|9909.24|9909.71|9909.71|9909.24|9909.24|0
1645188100000|2022-02-18 12:41:40|9905.96|9905.96|9905.96|9905.96|9905.96|9905.96|9905.96|9905.96|0
1645188150000|2022-02-18 12:42:30|9904.35|9904.35|9904.35|9904.35|9904.35|9904.35|9904.35|9904.35|0
1645188180000|2022-02-18 12:43:00|9902.89|9902.89|9902.89|9902.89|9902.89|9902.89|9902.89|9902.89|0
1645188300000|2022-02-18 12:45:00|9901.8|9901.8|9901.8|9901.8|9901.8|9901.8|9901.8|9901.8|0
1645188330000|2022-02-18 12:45:30|9900.7|9900.7|9900.7|9900.7|9900.7|9900.7|9900.7|9900.7|0
1645188340000|2022-02-18 12:45:40|9901.64|9901.64|9901.64|9901.64|9901.64|9901.64|9901.64|9901.64|0
1645188410000|2022-02-18 12:46:50|9900.29|9900.29|9901.9|9901.9|9901.9|9901.9|9900.29|9900.29|0
1645188430000|2022-02-18 12:47:10|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|0
1645188480000|2022-02-18 12:48:00|9902.41|9902.41|9902.41|9902.41|9902.41|9902.41|9902.41|9902.41|0
1645188500000|2022-02-18 12:48:20|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|0
1645188560000|2022-02-18 12:49:20|9901.03|9901.03|9901.03|9901.03|9901.03|9901.03|9901.03|9901.03|0
1645188670000|2022-02-18 12:51:10|9897.81|9897.81|9897.81|9897.81|9897.81|9897.81|9897.81|9897.81|0
1645188690000|2022-02-18 12:51:30|9896.2|9896.2|9896.2|9896.2|9896.2|9896.2|9896.2|9896.2|0
1645188700000|2022-02-18 12:51:40|9897.81|9897.81|9896.36|9896.36|9897.81|9897.81|9896.36|9896.36|0
1645188720000|2022-02-18 12:52:00|9894.75|9894.75|9894.75|9894.75|9894.75|9894.75|9894.75|9894.75|0
1645188770000|2022-02-18 12:52:50|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|0
1645188890000|2022-02-18 12:54:50|9893.2|9893.2|9893.2|9893.2|9893.2|9893.2|9893.2|9893.2|0
1645188990000|2022-02-18 12:56:30|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|0
1645189010000|2022-02-18 12:56:50|9891.92|9891.92|9891.92|9891.92|9891.92|9891.92|9891.92|9891.92|0
1645189020000|2022-02-18 12:57:00|9893.12|9893.12|9892.52|9892.52|9893.12|9893.12|9892.52|9892.52|0
1645189050000|2022-02-18 12:57:30|9893.97|9893.97|9894.7|9894.7|9894.7|9894.7|9893.97|9893.97|0
1645189060000|2022-02-18 12:57:40|9893.24|9893.24|9894.7|9894.7|9894.7|9894.7|9893.24|9893.24|0
1645189070000|2022-02-18 12:57:50|9895.43|9895.43|9895.43|9895.43|9895.43|9895.43|9895.43|9895.43|0
1645189080000|2022-02-18 12:58:00|9896.03|9896.03|9896.03|9896.03|9896.03|9896.03|9896.03|9896.03|0
1645189120000|2022-02-18 12:58:40|9895.3|9895.3|9896.75|9896.75|9896.75|9896.75|9895.3|9895.3|0
1645189150000|2022-02-18 12:59:10|9897.48|9897.48|9897.48|9897.48|9897.48|9897.48|9897.48|9897.48|0
1645189370000|2022-02-18 13:02:50|9898.58|9898.58|9899.78|9899.78|9899.78|9899.78|9898.58|9898.58|0
1645189520000|2022-02-18 13:05:20|9901.38|9901.38|9902.99|9902.99|9902.99|9902.99|9901.38|9901.38|0
1645189530000|2022-02-18 13:05:30|9904.09|9904.09|9904.09|9904.09|9904.09|9904.09|9904.09|9904.09|0
1645189600000|2022-02-18 13:06:40|9906.28|9906.28|9906.28|9906.28|9906.28|9906.28|9906.28|9906.28|0
1645189640000|2022-02-18 13:07:20|9907.37|9907.37|9907.37|9907.37|9907.37|9907.37|9907.37|9907.37|0
1645189650000|2022-02-18 13:07:30|9906.28|9906.28|9906.28|9906.28|9906.28|9906.28|9906.28|9906.28|0
1645189660000|2022-02-18 13:07:40|9907.01|9907.01|9907.01|9907.01|9907.01|9907.01|9907.01|9907.01|0
1645189680000|2022-02-18 13:08:00|9907.88|9907.88|9908.84|9908.84|9908.84|9908.84|9907.88|9907.88|0
1645189700000|2022-02-18 13:08:20|9909.78|9909.78|9909.78|9909.78|9909.78|9909.78|9909.78|9909.78|0
1645189740000|2022-02-18 13:09:00|9908.68|9908.68|9908.68|9908.68|9908.68|9908.68|9908.68|9908.68|0
1645189750000|2022-02-18 13:09:10|9907.59|9907.59|9908.31|9908.31|9908.31|9908.31|9907.59|9907.59|0
1645189760000|2022-02-18 13:09:20|9907.84|9907.84|9907.84|9907.84|9907.84|9907.84|9907.84|9907.84|0
1645189790000|2022-02-18 13:09:50|9907.38|9907.38|9906.28|9906.28|9907.38|9907.38|9906.28|9906.28|0
1645189800000|2022-02-18 13:10:00|9904.67|9904.67|9901.76|9901.76|9904.67|9904.67|9901.76|9901.76|0
1645189810000|2022-02-18 13:10:10|9901.31|9901.31|9896.26|9896.26|9901.31|9901.31|9896.26|9896.26|0
1645189820000|2022-02-18 13:10:20|9894.66|9894.66|9891.82|9891.82|9894.66|9894.66|9891.82|9891.82|0
1645189830000|2022-02-18 13:10:30|9890.22|9890.22|9890.22|9890.22|9890.22|9890.22|9890.22|9890.22|0
1645189870000|2022-02-18 13:11:10|9888.03|9888.03|9888.03|9888.03|9888.03|9888.03|9888.03|9888.03|0
1645189880000|2022-02-18 13:11:20|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|9886.15|0
1645189890000|2022-02-18 13:11:30|9885.28|9885.28|9882.07|9882.07|9885.28|9885.28|9882.07|9882.07|0
1645189900000|2022-02-18 13:11:40|9881.75|9881.75|9881.75|9881.75|9881.75|9881.75|9881.75|9881.75|0
1645189980000|2022-02-18 13:13:00|9881.28|9881.28|9881.28|9881.28|9881.28|9881.28|9881.28|9881.28|0
1645189990000|2022-02-18 13:13:10|9880.63|9880.63|9880.63|9880.63|9880.63|9880.63|9880.63|9880.63|0
1645190030000|2022-02-18 13:13:50|9879.76|9879.76|9879.76|9879.76|9879.76|9879.76|9879.76|9879.76|0
1645190040000|2022-02-18 13:14:00|9878.82|9878.82|9878.82|9878.82|9878.82|9878.82|9878.82|9878.82|0
1645190090000|2022-02-18 13:14:50|9877.37|9877.37|9877.37|9877.37|9877.37|9877.37|9877.37|9877.37|0
1645190100000|2022-02-18 13:15:00|9875.76|9875.76|9873.57|9873.57|9875.76|9875.76|9873.57|9873.57|0
1645190130000|2022-02-18 13:15:30|9870.66|9870.66|9870.66|9870.66|9870.66|9870.66|9870.66|9870.66|0
1645190160000|2022-02-18 13:16:00|9870.34|9870.34|9870.34|9870.34|9870.34|9870.34|9870.34|9870.34|0
1645190220000|2022-02-18 13:17:00|9869.89|9869.89|9869.89|9869.89|9869.89|9869.89|9869.89|9869.89|0
1645190310000|2022-02-18 13:18:30|9868.28|9868.28|9868.28|9868.28|9868.28|9868.28|9868.28|9868.28|0
1645190330000|2022-02-18 13:18:50|9866.93|9866.93|9866.48|9866.48|9866.93|9866.93|9866.03|9866.03|0
1645190350000|2022-02-18 13:19:10|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645190410000|2022-02-18 13:20:10|9865.83|9865.83|9864.74|9864.74|9865.83|9865.83|9864.74|9864.74|0
1645190460000|2022-02-18 13:21:00|9858.63|9858.63|9858.63|9858.63|9858.63|9858.63|9858.63|9858.63|0
1645190470000|2022-02-18 13:21:10|9857.02|9857.02|9854.99|9854.99|9857.02|9857.02|9854.99|9854.99|0
1645190480000|2022-02-18 13:21:20|9853.54|9853.54|9852.34|9852.34|9853.54|9853.54|9852.34|9852.34|0
1645190520000|2022-02-18 13:22:00|9851.87|9851.87|9851.87|9851.87|9851.87|9851.87|9851.87|9851.87|0
1645190530000|2022-02-18 13:22:10|9851.29|9851.29|9851.29|9851.29|9851.58|9851.58|9851.29|9851.29|0
1645190540000|2022-02-18 13:22:20|9850.56|9850.56|9850.56|9850.56|9850.56|9850.56|9850.56|9850.56|0
1645190580000|2022-02-18 13:23:00|9845.74|9845.74|9845.74|9845.74|9845.74|9845.74|9845.74|9845.74|0
1645190600000|2022-02-18 13:23:20|9843.86|9843.86|9842.94|9842.94|9844.8|9844.8|9842.94|9842.94|0
1645190610000|2022-02-18 13:23:30|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|0
1645190620000|2022-02-18 13:23:40|9841.26|9841.26|9841.26|9841.26|9841.26|9841.26|9841.26|9841.26|0
1645190650000|2022-02-18 13:24:10|9840.97|9840.97|9840.97|9840.97|9840.97|9840.97|9840.97|9840.97|0
1645190680000|2022-02-18 13:24:40|9841.44|9841.44|9841.44|9841.44|9841.44|9841.44|9841.44|9841.44|0
1645190690000|2022-02-18 13:24:50|9842.54|9842.54|9842.54|9842.54|9842.54|9842.54|9842.54|9842.54|0
1645190700000|2022-02-18 13:25:00|9842.22|9842.22|9841.9|9841.9|9842.22|9842.22|9841.9|9841.9|0
1645190730000|2022-02-18 13:25:30|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|9840.8|0
1645190760000|2022-02-18 13:26:00|9839.19|9839.19|9830.41|9830.41|9839.19|9839.19|9830.41|9830.41|0
1645190770000|2022-02-18 13:26:10|9828.8|9828.8|9828.8|9828.8|9828.8|9828.8|9828.8|9828.8|0
1645190780000|2022-02-18 13:26:20|9828.35|9828.35|9826.75|9826.75|9828.35|9828.35|9826.75|9826.75|0
1645190800000|2022-02-18 13:26:40|9823.94|9823.94|9823.94|9823.94|9823.94|9823.94|9823.94|9823.94|0
1645190810000|2022-02-18 13:26:50|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|0
1645190830000|2022-02-18 13:27:10|9821.69|9821.69|9821.69|9821.69|9821.69|9821.69|9821.69|9821.69|0
1645190860000|2022-02-18 13:27:40|9822.78|9822.78|9822.78|9822.78|9822.78|9822.78|9822.78|9822.78|0
1645190890000|2022-02-18 13:28:10|9823.25|9823.25|9826.67|9826.67|9826.67|9826.67|9823.25|9823.25|0
1645190900000|2022-02-18 13:28:20|9828.28|9828.28|9828.28|9828.28|9828.28|9828.28|9828.28|9828.28|0
1645190910000|2022-02-18 13:28:30|9829.89|9829.89|9829.89|9829.89|9829.89|9829.89|9829.89|9829.89|0
1645190960000|2022-02-18 13:29:20|9830.98|9830.98|9830.98|9830.98|9830.98|9830.98|9830.98|9830.98|0
1645191000000|2022-02-18 13:30:00|9831.43|9831.43|9831.43|9831.43|9831.43|9831.43|9831.43|9831.43|0
1645191060000|2022-02-18 13:31:00|9830.98|9830.98|9827.18|9827.18|9830.98|9830.98|9827.18|9827.18|0
1645191070000|2022-02-18 13:31:10|9826.73|9826.73|9826.73|9826.73|9826.73|9826.73|9826.73|9826.73|0
1645191100000|2022-02-18 13:31:40|9826.28|9826.28|9826.28|9826.28|9826.28|9826.28|9826.28|9826.28|0
1645191110000|2022-02-18 13:31:50|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|0
1645191150000|2022-02-18 13:32:30|9823.22|9823.22|9821.03|9821.03|9823.22|9823.22|9821.03|9821.03|0
1645191170000|2022-02-18 13:32:50|9820.09|9820.09|9820.09|9820.09|9820.09|9820.09|9820.09|9820.09|0
1645191180000|2022-02-18 13:33:00|9818.99|9818.99|9813.52|9813.52|9818.99|9818.99|9813.52|9813.52|0
1645191200000|2022-02-18 13:33:20|9813.23|9813.23|9813.23|9813.23|9813.23|9813.23|9813.23|9813.23|0
1645191210000|2022-02-18 13:33:30|9814.84|9814.84|9816.45|9816.45|9816.45|9816.45|9814.84|9814.84|0
1645191220000|2022-02-18 13:33:40|9818.05|9818.05|9816.65|9816.65|9818.05|9818.05|9816.65|9816.65|0
1645191230000|2022-02-18 13:33:50|9817.11|9817.11|9814.2|9814.2|9817.11|9817.11|9814.2|9814.2|0
1645191240000|2022-02-18 13:34:00|9815.3|9815.3|9815.59|9815.59|9815.59|9815.59|9815.3|9815.3|0
1645191260000|2022-02-18 13:34:20|9816.32|9816.32|9816.32|9816.32|9816.32|9816.32|9816.32|9816.32|0
1645191280000|2022-02-18 13:34:40|9815.68|9815.68|9815.68|9815.68|9815.68|9815.68|9815.68|9815.68|0
1645191290000|2022-02-18 13:34:50|9818.89|9818.89|9824.63|9824.63|9824.63|9824.63|9818.89|9818.89|0
1645191300000|2022-02-18 13:35:00|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|0
1645191340000|2022-02-18 13:35:40|9825.24|9825.24|9827.43|9827.43|9827.43|9827.43|9825.24|9825.24|0
1645191350000|2022-02-18 13:35:50|9828.33|9828.33|9829.04|9829.04|9829.04|9829.04|9828.33|9828.33|0
1645191380000|2022-02-18 13:36:20|9829.51|9829.51|9825.82|9825.82|9829.51|9829.51|9825.35|9825.35|0
1645191400000|2022-02-18 13:36:40|9827.43|9827.43|9827.43|9827.43|9827.43|9827.43|9827.43|9827.43|0
1645191620000|2022-02-18 13:40:20|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|0
1645191950000|2022-02-18 13:45:50|9826.55|9826.55|9825.61|9825.61|9826.55|9826.55|9825.61|9825.61|0
1645191970000|2022-02-18 13:46:10|9826.08|9826.08|9826.08|9826.08|9826.08|9826.08|9826.08|9826.08|0
1645192020000|2022-02-18 13:47:00|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|0
1645192070000|2022-02-18 13:47:50|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|0
1645192080000|2022-02-18 13:48:00|9826.58|9826.58|9826.58|9826.58|9826.58|9826.58|9826.58|9826.58|0
1645192110000|2022-02-18 13:48:30|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|0
1645192160000|2022-02-18 13:49:20|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|0
1645192190000|2022-02-18 13:49:50|9829.91|9829.91|9829.91|9829.91|9829.91|9829.91|9829.91|9829.91|0
1645192200000|2022-02-18 13:50:00|9830.49|9830.49|9830.2|9830.2|9830.49|9830.49|9830.2|9830.2|0
1645192240000|2022-02-18 13:50:40|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|0
1645192360000|2022-02-18 13:52:40|9831.88|9831.88|9831.88|9831.88|9831.88|9831.88|9831.88|9831.88|0
1645192380000|2022-02-18 13:53:00|9833.49|9833.49|9835.39|9835.39|9835.39|9835.39|9833.49|9833.49|0
1645192390000|2022-02-18 13:53:10|9835.68|9835.68|9835.68|9835.68|9837.28|9837.28|9835.68|9835.68|0
1645192500000|2022-02-18 13:55:00|9836.62|9836.62|9836.62|9836.62|9836.62|9836.62|9836.62|9836.62|0
1645192550000|2022-02-18 13:55:50|9835.68|9835.68|9835.68|9835.68|9835.68|9835.68|9835.68|9835.68|0
1645192570000|2022-02-18 13:56:10|9834.95|9834.95|9834.95|9834.95|9834.95|9834.95|9834.95|9834.95|0
1645192580000|2022-02-18 13:56:20|9834.22|9834.22|9835.83|9835.83|9835.83|9835.83|9834.22|9834.22|0
1645192660000|2022-02-18 13:57:40|9834.96|9834.96|9834.96|9834.96|9834.96|9834.96|9834.96|9834.96|0
1645192680000|2022-02-18 13:58:00|9834.67|9834.67|9834.67|9834.67|9834.67|9834.67|9834.67|9834.67|0
1645192700000|2022-02-18 13:58:20|9833.06|9833.06|9833.06|9833.06|9833.06|9833.06|9833.06|9833.06|0
1645192750000|2022-02-18 13:59:10|9833.35|9833.35|9833.35|9833.35|9833.35|9833.35|9833.35|9833.35|0
1645192800000|2022-02-18 14:00:00|9832.26|9832.26|9833.35|9833.35|9833.35|9833.35|9832.26|9832.26|0
1645192810000|2022-02-18 14:00:10|9834.96|9834.96|9835.43|9835.43|9835.43|9835.43|9834.96|9834.96|0
1645192890000|2022-02-18 14:01:30|9837.04|9837.04|9837.33|9837.33|9837.33|9837.33|9837.04|9837.04|0
1645192900000|2022-02-18 14:01:40|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|0
1645192910000|2022-02-18 14:01:50|9839.66|9839.66|9839.66|9839.66|9839.66|9839.66|9839.66|9839.66|0
1645192960000|2022-02-18 14:02:40|9840.76|9840.76|9840.76|9840.76|9840.76|9840.76|9840.76|9840.76|0
1645193000000|2022-02-18 14:03:20|9842.37|9842.37|9842.37|9842.37|9842.37|9842.37|9842.37|9842.37|0
1645193040000|2022-02-18 14:04:00|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|0
1645193070000|2022-02-18 14:04:30|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|0
1645193110000|2022-02-18 14:05:10|9847.84|9847.84|9847.84|9847.84|9847.84|9847.84|9847.84|9847.84|0
1645193160000|2022-02-18 14:06:00|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|9846.23|0
1645193170000|2022-02-18 14:06:10|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|0
1645193240000|2022-02-18 14:07:20|9848.5|9848.5|9848.5|9848.5|9848.5|9848.5|9848.5|9848.5|0
1645193250000|2022-02-18 14:07:30|9850.11|9850.11|9851.52|9851.52|9851.52|9851.52|9850.11|9850.11|0
1645193270000|2022-02-18 14:07:50|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|0
1645193310000|2022-02-18 14:08:30|9849.49|9849.49|9849.49|9849.49|9849.49|9849.49|9849.49|9849.49|0
1645193330000|2022-02-18 14:08:50|9847.88|9847.88|9848.35|9848.35|9848.35|9848.35|9847.88|9847.88|0
1645193360000|2022-02-18 14:09:20|9847.41|9847.41|9847.41|9847.41|9847.41|9847.41|9847.41|9847.41|0
1645193370000|2022-02-18 14:09:30|9848.35|9848.35|9848.35|9848.35|9848.35|9848.35|9848.35|9848.35|0
1645193390000|2022-02-18 14:09:50|9846.45|9846.45|9846.65|9846.65|9846.65|9846.65|9845.04|9845.04|0
1645193400000|2022-02-18 14:10:00|9846.94|9846.94|9849.66|9849.66|9849.66|9849.66|9846.94|9846.94|0
1645193410000|2022-02-18 14:10:10|9851.27|9851.27|9852.88|9852.88|9854.49|9854.49|9851.27|9851.27|0
1645193420000|2022-02-18 14:10:20|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|0
1645193430000|2022-02-18 14:10:30|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|0
1645193440000|2022-02-18 14:10:40|9851.98|9851.98|9851.53|9851.53|9851.98|9851.98|9851.53|9851.53|0
1645193470000|2022-02-18 14:11:10|9851.06|9851.06|9851.06|9851.06|9851.06|9851.06|9851.06|9851.06|0
1645193520000|2022-02-18 14:12:00|9852.67|9852.67|9852.67|9852.67|9852.67|9852.67|9852.67|9852.67|0
1645193660000|2022-02-18 14:14:20|9854.02|9854.02|9854.02|9854.02|9854.02|9854.02|9854.02|9854.02|0
1645193720000|2022-02-18 14:15:20|9855.63|9855.63|9857.71|9857.71|9857.71|9857.71|9855.63|9855.63|0
1645193730000|2022-02-18 14:15:30|9856.1|9856.1|9857.71|9857.71|9857.71|9857.71|9856.1|9856.1|0
1645193760000|2022-02-18 14:16:00|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|0
1645193770000|2022-02-18 14:16:10|9860.6|9860.6|9860.6|9860.6|9860.6|9860.6|9860.6|9860.6|0
1645193780000|2022-02-18 14:16:20|9861.54|9861.54|9862.64|9862.64|9862.64|9862.64|9861.54|9861.54|0
1645193880000|2022-02-18 14:18:00|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|0
1645193890000|2022-02-18 14:18:10|9859.94|9859.94|9858.84|9858.84|9859.94|9859.94|9858.84|9858.84|0
1645193970000|2022-02-18 14:19:30|9857.23|9857.23|9857.23|9857.23|9857.23|9857.23|9857.23|9857.23|0
1645193990000|2022-02-18 14:19:50|9855.82|9855.82|9855.82|9855.82|9855.82|9855.82|9855.82|9855.82|0
1645194050000|2022-02-18 14:20:50|9855.24|9855.24|9855.24|9855.24|9855.24|9855.24|9854.95|9854.95|0
1645194060000|2022-02-18 14:21:00|9854.15|9854.15|9854.15|9854.15|9854.15|9854.15|9854.15|9854.15|0
1645194090000|2022-02-18 14:21:30|9852.86|9852.86|9852.86|9852.86|9852.86|9852.86|9852.86|9852.86|0
1645194100000|2022-02-18 14:21:40|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|0
1645194110000|2022-02-18 14:21:50|9850.29|9850.29|9850.29|9850.29|9850.29|9850.29|9850.29|9850.29|0
1645194130000|2022-02-18 14:22:10|9851.2|9851.2|9851.2|9851.2|9851.2|9851.2|9851.2|9851.2|0
1645194150000|2022-02-18 14:22:30|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|0
1645194170000|2022-02-18 14:22:50|9849.81|9849.81|9849.81|9849.81|9849.81|9849.81|9849.81|9849.81|0
1645194190000|2022-02-18 14:23:10|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|0
1645194310000|2022-02-18 14:25:10|9849.97|9849.97|9847.22|9847.22|9849.97|9849.97|9847.22|9847.22|0
1645194320000|2022-02-18 14:25:20|9848.83|9848.83|9848.83|9848.83|9848.83|9848.83|9848.83|9848.83|0
1645194400000|2022-02-18 14:26:40|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|0
1645194410000|2022-02-18 14:26:50|9849.73|9849.73|9850.63|9850.63|9850.63|9850.63|9849.73|9849.73|0
1645194450000|2022-02-18 14:27:30|9849.69|9849.69|9849.69|9849.69|9849.69|9849.69|9849.69|9849.69|0
1645194460000|2022-02-18 14:27:40|9844.87|9844.87|9844.4|9844.4|9844.87|9844.87|9844.4|9844.4|0
1645194470000|2022-02-18 14:27:50|9842.36|9842.36|9841.03|9841.03|9842.36|9842.36|9839.65|9839.65|0
1645194480000|2022-02-18 14:28:00|9841.75|9841.75|9843.94|9843.94|9843.94|9843.94|9841.75|9841.75|0
1645194500000|2022-02-18 14:28:20|9844.67|9844.67|9849.25|9849.25|9849.25|9849.25|9844.67|9844.67|0
1645194520000|2022-02-18 14:28:40|9850.19|9850.19|9850.19|9850.19|9850.19|9850.19|9850.19|9850.19|0
1645194530000|2022-02-18 14:28:50|9851.29|9851.29|9851.29|9851.29|9851.29|9851.29|9851.29|9851.29|0
1645194540000|2022-02-18 14:29:00|9852.02|9852.02|9852.02|9852.02|9852.02|9852.02|9852.02|9852.02|0
1645194570000|2022-02-18 14:29:30|9853.11|9853.11|9855.45|9855.45|9855.45|9855.45|9853.11|9853.11|0
1645194580000|2022-02-18 14:29:40|9856.17|9856.17|9856.17|9856.17|9856.9|9856.9|9856.17|9856.17|0
1645194590000|2022-02-18 14:29:50|9855.71|9855.71|9854.1|9854.1|9855.71|9855.71|9854.1|9854.1|0
1645194600000|2022-02-18 14:30:00|9855.71|9855.71|9860.37|9860.37|9860.37|9860.37|9855.71|9855.71|0
1645194610000|2022-02-18 14:30:10|9858.76|9858.76|9858.76|9858.76|9858.76|9858.76|9858.76|9858.76|0
1645194630000|2022-02-18 14:30:30|9857.16|9857.16|9855.55|9855.55|9857.16|9857.16|9855.55|9855.55|0
1645194650000|2022-02-18 14:30:50|9856.28|9856.28|9856.28|9856.28|9856.28|9856.28|9856.28|9856.28|0
1645194660000|2022-02-18 14:31:00|9855.37|9855.37|9852.16|9852.16|9855.37|9855.37|9852.16|9852.16|0
1645194670000|2022-02-18 14:31:10|9853.77|9853.77|9853.77|9853.77|9853.77|9853.77|9853.77|9853.77|0
1645194710000|2022-02-18 14:31:50|9854.67|9854.67|9854.09|9854.09|9854.67|9854.67|9854.09|9854.09|0
1645194730000|2022-02-18 14:32:10|9854.81|9854.81|9856.44|9856.44|9856.44|9856.44|9854.81|9854.81|0
1645194780000|2022-02-18 14:33:00|9854.84|9854.84|9854.84|9854.84|9854.84|9854.84|9854.84|9854.84|0
1645194790000|2022-02-18 14:33:10|9853.9|9853.9|9847.42|9847.42|9853.9|9853.9|9847.42|9847.42|0
1645194800000|2022-02-18 14:33:20|9848.15|9848.15|9848.88|9848.88|9848.88|9848.88|9848.15|9848.15|0
1645194850000|2022-02-18 14:34:10|9848.41|9848.41|9848.41|9848.41|9848.41|9848.41|9848.41|9848.41|0
1645194880000|2022-02-18 14:34:40|9846.22|9846.22|9845.06|9845.06|9846.22|9846.22|9845.06|9845.06|0
1645194890000|2022-02-18 14:34:50|9844.77|9844.77|9844.04|9844.04|9844.77|9844.77|9844.04|9844.04|0
1645194910000|2022-02-18 14:35:10|9842.94|9842.94|9842.94|9842.94|9842.94|9842.94|9842.94|9842.94|0
1645194930000|2022-02-18 14:35:30|9838.12|9838.12|9838.12|9838.12|9838.12|9838.12|9838.12|9838.12|0
1645194980000|2022-02-18 14:36:20|9836.51|9836.51|9834.05|9834.05|9836.51|9836.51|9834.05|9834.05|0
1645194990000|2022-02-18 14:36:30|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|9835.21|0
1645195010000|2022-02-18 14:36:50|9836.08|9836.08|9838.43|9838.43|9838.43|9838.43|9836.08|9836.08|0
1645195030000|2022-02-18 14:37:10|9839.53|9839.53|9841.13|9841.13|9841.13|9841.13|9839.53|9839.53|0
1645195040000|2022-02-18 14:37:20|9841.58|9841.58|9841.58|9841.58|9841.58|9841.58|9841.58|9841.58|0
1645195080000|2022-02-18 14:38:00|9843.78|9843.78|9844.5|9844.5|9844.5|9844.5|9843.78|9843.78|0
1645195090000|2022-02-18 14:38:10|9845.6|9845.6|9846.49|9846.49|9846.49|9846.49|9845.6|9845.6|0
1645195110000|2022-02-18 14:38:30|9845.89|9845.89|9845.89|9845.89|9845.89|9845.89|9845.89|9845.89|0
1645195150000|2022-02-18 14:39:10|9844.95|9844.95|9845.68|9845.68|9845.68|9845.68|9844.95|9844.95|0
1645195170000|2022-02-18 14:39:30|9845.1|9845.1|9840.27|9840.27|9845.1|9845.1|9839.18|9839.18|0
1645195200000|2022-02-18 14:40:00|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|0
1645195270000|2022-02-18 14:41:10|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|0
1645195280000|2022-02-18 14:41:20|9838.4|9838.4|9838.4|9838.4|9838.4|9838.4|9838.4|9838.4|0
1645195300000|2022-02-18 14:41:40|9836.95|9836.95|9836.95|9836.95|9836.95|9836.95|9836.95|9836.95|0
1645195340000|2022-02-18 14:42:20|9837.42|9837.42|9837.42|9837.42|9837.42|9837.42|9837.42|9837.42|0
1645195350000|2022-02-18 14:42:30|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|0
1645195440000|2022-02-18 14:44:00|9837.27|9837.27|9837.27|9837.27|9837.27|9837.27|9837.27|9837.27|0
1645195470000|2022-02-18 14:44:30|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|0
1645195500000|2022-02-18 14:45:00|9836.86|9836.86|9836.86|9836.86|9836.86|9836.86|9836.86|9836.86|0
1645195510000|2022-02-18 14:45:10|9837.15|9837.15|9839.23|9839.23|9839.23|9839.23|9837.15|9837.15|0
1645195520000|2022-02-18 14:45:20|9838.94|9838.94|9839.23|9839.23|9839.23|9839.23|9838.94|9838.94|0
1645195560000|2022-02-18 14:46:00|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|0
1645195600000|2022-02-18 14:46:40|9840.64|9840.64|9840.64|9840.64|9840.64|9840.64|9840.64|9840.64|0
1645195620000|2022-02-18 14:47:00|9839.03|9839.03|9839.03|9839.03|9839.03|9839.03|9839.03|9839.03|0
1645195660000|2022-02-18 14:47:40|9839.76|9839.76|9843.58|9843.58|9843.58|9843.58|9839.76|9839.76|0
1645195720000|2022-02-18 14:48:40|9845.19|9845.19|9845.19|9845.19|9845.19|9845.19|9845.19|9845.19|0
1645195750000|2022-02-18 14:49:10|9844.9|9844.9|9841.68|9841.68|9844.9|9844.9|9841.68|9841.68|0
1645195770000|2022-02-18 14:49:30|9842.78|9842.78|9842.78|9842.78|9842.78|9842.78|9842.78|9842.78|0
1645195780000|2022-02-18 14:49:40|9843.38|9843.38|9844.91|9844.91|9844.91|9844.91|9843.38|9843.38|0
1645195790000|2022-02-18 14:49:50|9846.52|9846.52|9846.52|9846.52|9846.52|9846.52|9846.52|9846.52|0
1645195800000|2022-02-18 14:50:00|9847.16|9847.16|9852.98|9852.98|9852.98|9852.98|9847.16|9847.16|0
1645195810000|2022-02-18 14:50:10|9856.19|9856.19|9858.32|9858.32|9858.32|9858.32|9855.1|9855.1|0
1645195820000|2022-02-18 14:50:20|9856.71|9856.71|9859.22|9859.22|9859.22|9859.22|9856.71|9856.71|0
1645195850000|2022-02-18 14:50:50|9859.82|9859.82|9859.82|9859.82|9859.82|9859.82|9859.82|9859.82|0
1645195860000|2022-02-18 14:51:00|9860.54|9860.54|9860.54|9860.54|9860.54|9860.54|9860.54|9860.54|0
1645195920000|2022-02-18 14:52:00|9862.15|9862.15|9862.15|9862.15|9862.15|9862.15|9862.15|9862.15|0
1645195930000|2022-02-18 14:52:10|9862.88|9862.88|9863.61|9863.61|9863.61|9863.61|9862.88|9862.88|0
1645195980000|2022-02-18 14:53:00|9864.57|9864.57|9864.57|9864.57|9864.57|9864.57|9864.57|9864.57|0
1645195990000|2022-02-18 14:53:10|9862.96|9862.96|9871.23|9871.23|9871.23|9871.23|9862.96|9862.96|0
1645196000000|2022-02-18 14:53:20|9872.84|9872.84|9872.84|9872.84|9872.84|9872.84|9872.84|9872.84|0
1645196010000|2022-02-18 14:53:30|9875.03|9875.03|9875.03|9875.03|9875.03|9875.03|9875.03|9875.03|0
1645196020000|2022-02-18 14:53:40|9876.12|9876.12|9877.58|9877.58|9877.58|9877.58|9876.12|9876.12|0
1645196060000|2022-02-18 14:54:20|9878.74|9878.74|9878.74|9878.74|9878.74|9878.74|9878.74|9878.74|0
1645196090000|2022-02-18 14:54:50|9881.95|9881.95|9885.44|9885.44|9885.44|9885.44|9881.95|9881.95|0
1645196100000|2022-02-18 14:55:00|9885.89|9885.89|9888.08|9888.08|9888.08|9888.08|9885.89|9885.89|0
1645196110000|2022-02-18 14:55:10|9888.55|9888.55|9888.55|9888.55|9888.55|9888.55|9888.55|9888.55|0
1645196120000|2022-02-18 14:55:20|9886.94|9886.94|9883.26|9883.26|9886.94|9886.94|9882.32|9882.32|0
1645196130000|2022-02-18 14:55:30|9882.79|9882.79|9882.06|9882.06|9882.79|9882.79|9881.33|9881.33|0
1645196180000|2022-02-18 14:56:20|9883.67|9883.67|9886.53|9886.53|9886.53|9886.53|9883.67|9883.67|0
1645196210000|2022-02-18 14:56:50|9887.13|9887.13|9887.13|9887.13|9887.13|9887.13|9887.13|9887.13|0
1645196220000|2022-02-18 14:57:00|9888.07|9888.07|9888.65|9888.65|9888.65|9888.65|9888.07|9888.07|0
1645196270000|2022-02-18 14:57:50|9888.18|9888.18|9888.18|9888.18|9888.18|9888.18|9888.18|9888.18|0
1645196280000|2022-02-18 14:58:00|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|0
1645196310000|2022-02-18 14:58:30|9887.13|9887.13|9887.13|9887.13|9887.13|9887.13|9887.13|9887.13|0
1645196340000|2022-02-18 14:59:00|9885.52|9885.52|9883.91|9883.91|9885.52|9885.52|9883.91|9883.91|0
1645196360000|2022-02-18 14:59:20|9883.44|9883.44|9883.44|9883.44|9883.44|9883.44|9883.44|9883.44|0
1645196380000|2022-02-18 14:59:40|9883.15|9883.15|9886.37|9886.37|9886.37|9886.37|9883.15|9883.15|0
1645196390000|2022-02-18 14:59:50|9887.09|9887.09|9887.09|9887.09|9887.09|9887.09|9887.09|9887.09|0
1645196400000|2022-02-18 15:00:00|9885.49|9885.49|9878.19|9878.19|9885.49|9885.49|9878.19|9878.19|0
1645196430000|2022-02-18 15:00:30|9879.13|9879.13|9880.74|9880.74|9880.74|9880.74|9879.13|9879.13|0
1645196440000|2022-02-18 15:00:40|9880.01|9880.01|9880.01|9880.01|9880.01|9880.01|9880.01|9880.01|0
1645196450000|2022-02-18 15:00:50|9876.79|9876.79|9876.79|9876.79|9876.79|9876.79|9876.79|9876.79|0
1645196490000|2022-02-18 15:01:30|9877.24|9877.24|9877.24|9877.24|9877.24|9877.24|9877.24|9877.24|0
1645196510000|2022-02-18 15:01:50|9876.52|9876.52|9876.52|9876.52|9876.52|9876.52|9876.52|9876.52|0
1645196540000|2022-02-18 15:02:20|9875.42|9875.42|9875.42|9875.42|9875.42|9875.42|9875.42|9875.42|0
1645196610000|2022-02-18 15:03:30|9873.81|9873.81|9873.08|9873.08|9873.81|9873.81|9873.08|9873.08|0
1645196690000|2022-02-18 15:04:50|9873.81|9873.81|9873.81|9873.81|9873.81|9873.81|9873.81|9873.81|0
1645196720000|2022-02-18 15:05:20|9872.2|9872.2|9870.99|9870.99|9873.81|9873.81|9870.99|9870.99|0
1645196770000|2022-02-18 15:06:10|9871.72|9871.72|9874.43|9874.43|9874.43|9874.43|9871.72|9871.72|0
1645196780000|2022-02-18 15:06:20|9872.82|9872.82|9872.82|9872.82|9872.82|9872.82|9872.82|9872.82|0
1645196800000|2022-02-18 15:06:40|9871.21|9871.21|9869.76|9869.76|9871.21|9871.21|9869.76|9869.76|0
1645196830000|2022-02-18 15:07:10|9870.85|9870.85|9869.25|9869.25|9870.85|9870.85|9869.25|9869.25|0
1645196840000|2022-02-18 15:07:20|9869.97|9869.97|9867.33|9867.33|9869.97|9869.97|9867.33|9867.33|0
1645196850000|2022-02-18 15:07:30|9866.88|9866.88|9866.88|9866.88|9866.88|9866.88|9866.88|9866.88|0
1645196880000|2022-02-18 15:08:00|9867.2|9867.2|9867.67|9867.67|9867.67|9867.67|9867.2|9867.2|0
1645196890000|2022-02-18 15:08:10|9868.25|9868.25|9868.25|9868.25|9868.25|9868.25|9868.25|9868.25|0
1645196910000|2022-02-18 15:08:30|9868.72|9868.72|9868.72|9868.72|9868.72|9868.72|9868.72|9868.72|0
1645196920000|2022-02-18 15:08:40|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|0
1645196940000|2022-02-18 15:09:00|9868.72|9868.72|9868.72|9868.72|9868.72|9868.72|9868.72|9868.72|0
1645196960000|2022-02-18 15:09:20|9869.82|9869.82|9869.35|9869.35|9869.82|9869.82|9869.35|9869.35|0
1645196980000|2022-02-18 15:09:40|9867.74|9867.74|9867.74|9867.74|9867.74|9867.74|9867.74|9867.74|0
1645197000000|2022-02-18 15:10:00|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|0
1645197010000|2022-02-18 15:10:10|9866.07|9866.07|9866.07|9866.07|9866.07|9866.07|9866.07|9866.07|0
1645197030000|2022-02-18 15:10:30|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|9867.01|0
1645197050000|2022-02-18 15:10:50|9868.62|9868.62|9869.09|9869.09|9869.09|9869.09|9868.62|9868.62|0
1645197060000|2022-02-18 15:11:00|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|0
1645197170000|2022-02-18 15:12:50|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|0
1645197180000|2022-02-18 15:13:00|9871.57|9871.57|9872.21|9872.21|9872.21|9872.21|9871.57|9871.57|0
1645197230000|2022-02-18 15:13:50|9871.27|9871.27|9871.27|9871.27|9871.27|9871.27|9871.27|9871.27|0
1645197260000|2022-02-18 15:14:20|9872.88|9872.88|9872.88|9872.88|9872.88|9872.88|9872.88|9872.88|0
1645197270000|2022-02-18 15:14:30|9873.46|9873.46|9873.91|9873.91|9873.91|9873.91|9873.46|9873.46|0
1645197300000|2022-02-18 15:15:00|9875.52|9875.52|9877.65|9877.65|9877.65|9877.65|9875.52|9875.52|0
1645197310000|2022-02-18 15:15:10|9878.82|9878.82|9882.12|9882.12|9883.73|9883.73|9878.82|9878.82|0
1645197320000|2022-02-18 15:15:20|9882.85|9882.85|9882.85|9882.85|9882.85|9882.85|9882.85|9882.85|0
1645197360000|2022-02-18 15:16:00|9883.32|9883.32|9880.4|9880.4|9883.32|9883.32|9880.4|9880.4|0
1645197390000|2022-02-18 15:16:30|9879.8|9879.8|9873.39|9873.39|9879.8|9879.8|9873.39|9873.39|0
1645197410000|2022-02-18 15:16:50|9871.79|9871.79|9871.79|9871.79|9871.79|9871.79|9871.79|9871.79|0
1645197440000|2022-02-18 15:17:20|9872.88|9872.88|9872.88|9872.88|9872.88|9872.88|9872.88|9872.88|0
1645197480000|2022-02-18 15:18:00|9871.43|9871.43|9871.43|9871.43|9871.43|9871.43|9871.43|9871.43|0
1645197520000|2022-02-18 15:18:40|9870.96|9870.96|9870.96|9870.96|9870.96|9870.96|9870.96|9870.96|0
1645197540000|2022-02-18 15:19:00|9869.87|9869.87|9869.87|9869.87|9869.87|9869.87|9869.87|9869.87|0
1645197590000|2022-02-18 15:19:50|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|0
1645197620000|2022-02-18 15:20:20|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|0
1645197660000|2022-02-18 15:21:00|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|0
1645197670000|2022-02-18 15:21:10|9873.34|9873.34|9873.34|9873.34|9873.34|9873.34|9873.34|9873.34|0
1645197680000|2022-02-18 15:21:20|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|9872.24|0
1645197710000|2022-02-18 15:21:50|9871.15|9871.15|9870.1|9870.1|9871.15|9871.15|9870.1|9870.1|0
1645197720000|2022-02-18 15:22:00|9868.49|9868.49|9868.49|9868.49|9868.49|9868.49|9868.49|9868.49|0
1645197750000|2022-02-18 15:22:30|9870.1|9870.1|9871.71|9871.71|9871.71|9871.71|9870.1|9870.1|0
1645197830000|2022-02-18 15:23:50|9870.98|9870.98|9870.98|9870.98|9870.98|9870.98|9870.98|9870.98|0
1645197850000|2022-02-18 15:24:10|9871.27|9871.27|9871.59|9871.59|9871.59|9871.59|9870.63|9870.63|0
1645197860000|2022-02-18 15:24:20|9870.86|9870.86|9870.86|9870.86|9870.86|9870.86|9870.86|9870.86|0
1645197870000|2022-02-18 15:24:30|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|0
1645197880000|2022-02-18 15:24:40|9873.41|9873.41|9872.94|9872.94|9873.41|9873.41|9872.94|9872.94|0
1645197910000|2022-02-18 15:25:10|9871.33|9871.33|9871.33|9871.33|9871.33|9871.33|9871.33|9871.33|0
1645197930000|2022-02-18 15:25:30|9870.88|9870.88|9870.88|9870.88|9870.88|9870.88|9870.88|9870.88|0
1645197940000|2022-02-18 15:25:40|9870.43|9870.43|9869.98|9869.98|9870.43|9870.43|9869.98|9869.98|0
1645197970000|2022-02-18 15:26:10|9869.51|9869.51|9860.97|9860.97|9869.51|9869.51|9860.97|9860.97|0
1645198020000|2022-02-18 15:27:00|9861.42|9861.42|9861.42|9861.42|9861.42|9861.42|9861.42|9861.42|0
1645198030000|2022-02-18 15:27:10|9860.7|9860.7|9859.76|9859.76|9860.7|9860.7|9859.76|9859.76|0
1645198060000|2022-02-18 15:27:40|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|0
1645198070000|2022-02-18 15:27:50|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|0
1645198090000|2022-02-18 15:28:10|9855.34|9855.34|9855.34|9855.34|9855.34|9855.34|9855.34|9855.34|0
1645198100000|2022-02-18 15:28:20|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|0
1645198120000|2022-02-18 15:28:40|9856.63|9856.63|9856.63|9856.63|9856.63|9856.63|9856.63|9856.63|0
1645198140000|2022-02-18 15:29:00|9854.75|9854.75|9854.75|9854.75|9854.75|9854.75|9854.75|9854.75|0
1645198160000|2022-02-18 15:29:20|9853.14|9853.14|9853.14|9853.14|9853.14|9853.14|9853.14|9853.14|0
1645198200000|2022-02-18 15:30:00|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|0
1645198210000|2022-02-18 15:30:10|9852.71|9852.71|9851.85|9851.85|9852.71|9852.71|9851.85|9851.85|0
1645198240000|2022-02-18 15:30:40|9851.53|9851.53|9851.53|9851.53|9851.53|9851.53|9851.53|9851.53|0
1645198250000|2022-02-18 15:30:50|9850.81|9850.81|9850.81|9850.81|9850.81|9850.81|9850.81|9850.81|0
1645198260000|2022-02-18 15:31:00|9850.52|9850.52|9847.81|9847.81|9850.52|9850.52|9847.81|9847.81|0
1645198290000|2022-02-18 15:31:30|9846.87|9846.87|9844.68|9844.68|9846.87|9846.87|9844.68|9844.68|0
1645198320000|2022-02-18 15:32:00|9844.23|9844.23|9844.96|9844.96|9844.96|9844.96|9844.23|9844.23|0
1645198330000|2022-02-18 15:32:10|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|0
1645198370000|2022-02-18 15:32:50|9841.74|9841.74|9841.42|9841.42|9841.74|9841.74|9841.42|9841.42|0
1645198380000|2022-02-18 15:33:00|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|0
1645198430000|2022-02-18 15:33:50|9843.32|9843.32|9843.32|9843.32|9843.32|9843.32|9843.32|9843.32|0
1645198460000|2022-02-18 15:34:20|9845.4|9845.4|9845.4|9845.4|9845.4|9845.4|9845.4|9845.4|0
1645198490000|2022-02-18 15:34:50|9845.72|9845.72|9847.91|9847.91|9847.91|9847.91|9845.72|9845.72|0
1645198500000|2022-02-18 15:35:00|9846.81|9846.81|9846.81|9846.81|9846.81|9846.81|9846.81|9846.81|0
1645198590000|2022-02-18 15:36:30|9847.91|9847.91|9847.91|9847.91|9847.91|9847.91|9847.91|9847.91|0
1645198650000|2022-02-18 15:37:30|9848.23|9848.23|9848.23|9848.23|9848.23|9848.23|9848.23|9848.23|0
1645198680000|2022-02-18 15:38:00|9846.04|9846.04|9846.04|9846.04|9846.04|9846.04|9846.04|9846.04|0
1645198690000|2022-02-18 15:38:10|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|0
1645198740000|2022-02-18 15:39:00|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|0
1645198770000|2022-02-18 15:39:30|9847.45|9847.45|9847.45|9847.45|9847.45|9847.45|9847.45|9847.45|0
1645198790000|2022-02-18 15:39:50|9847.74|9847.74|9847.74|9847.74|9847.74|9847.74|9847.74|9847.74|0
1645198830000|2022-02-18 15:40:30|9848.94|9848.94|9848.34|9848.34|9848.94|9848.94|9848.34|9848.34|0
1645198840000|2022-02-18 15:40:40|9846.88|9846.88|9847.98|9847.98|9847.98|9847.98|9846.88|9846.88|0
1645198860000|2022-02-18 15:41:00|9847.11|9847.11|9843.89|9843.89|9847.4|9847.4|9843.89|9843.89|0
1645198880000|2022-02-18 15:41:20|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|0
1645198910000|2022-02-18 15:41:50|9842.33|9842.33|9840.72|9840.72|9842.33|9842.33|9840.72|9840.72|0
1645198920000|2022-02-18 15:42:00|9839.99|9839.99|9839.99|9839.99|9839.99|9839.99|9839.99|9839.99|0
1645198940000|2022-02-18 15:42:20|9840.57|9840.57|9840.57|9840.57|9840.57|9840.57|9840.57|9840.57|0
1645198960000|2022-02-18 15:42:40|9842.18|9842.18|9842.18|9842.18|9842.65|9842.65|9842.18|9842.18|0
1645198970000|2022-02-18 15:42:50|9841.6|9841.6|9841.6|9841.6|9841.6|9841.6|9841.6|9841.6|0
1645199060000|2022-02-18 15:44:20|9843.21|9843.21|9843.21|9843.21|9843.21|9843.21|9843.21|9843.21|0
1645199150000|2022-02-18 15:45:50|9841.6|9841.6|9839.99|9839.99|9841.6|9841.6|9839.99|9839.99|0
1645199180000|2022-02-18 15:46:20|9838.38|9838.38|9836.77|9836.77|9838.38|9838.38|9836.77|9836.77|0
1645199220000|2022-02-18 15:47:00|9838.38|9838.38|9836.77|9836.77|9838.38|9838.38|9836.77|9836.77|0
1645199240000|2022-02-18 15:47:20|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|0
1645199250000|2022-02-18 15:47:30|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|0
1645199340000|2022-02-18 15:49:00|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|0
1645199350000|2022-02-18 15:49:10|9836.3|9836.3|9831.68|9831.68|9836.3|9836.3|9831.68|9831.68|0
1645199360000|2022-02-18 15:49:20|9830.58|9830.58|9828.87|9828.87|9832.77|9832.77|9828.87|9828.87|0
1645199370000|2022-02-18 15:49:30|9828.14|9828.14|9824.71|9824.71|9828.14|9828.14|9824.58|9824.58|0
1645199390000|2022-02-18 15:49:50|9825.44|9825.44|9828.24|9828.24|9828.24|9828.24|9825.44|9825.44|0
1645199400000|2022-02-18 15:50:00|9829.85|9829.85|9829.54|9829.54|9829.85|9829.85|9828.67|9828.67|0
1645199440000|2022-02-18 15:50:40|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|0
1645199460000|2022-02-18 15:51:00|9830.96|9830.96|9830.96|9830.96|9830.96|9830.96|9830.96|9830.96|0
1645199470000|2022-02-18 15:51:10|9831.6|9831.6|9831.6|9831.6|9831.6|9831.6|9831.6|9831.6|0
1645199520000|2022-02-18 15:52:00|9831.31|9831.31|9830.17|9830.17|9831.31|9831.31|9829.7|9829.7|0
1645199560000|2022-02-18 15:52:40|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|0
1645199570000|2022-02-18 15:52:50|9830.61|9830.61|9830.61|9830.61|9830.61|9830.61|9830.61|9830.61|0
1645199580000|2022-02-18 15:53:00|9831.06|9831.06|9831.06|9831.06|9831.06|9831.06|9831.06|9831.06|0
1645199590000|2022-02-18 15:53:10|9832.67|9832.67|9832.67|9832.67|9832.67|9832.67|9832.67|9832.67|0
1645199600000|2022-02-18 15:53:20|9832.2|9832.2|9832.2|9832.2|9832.2|9832.2|9832.2|9832.2|0
1645199640000|2022-02-18 15:54:00|9831.73|9831.73|9831.73|9831.73|9831.73|9831.73|9831.73|9831.73|0
1645199700000|2022-02-18 15:55:00|9832.2|9832.2|9832.2|9832.2|9832.2|9832.2|9832.2|9832.2|0
1645199710000|2022-02-18 15:55:10|9833.81|9833.81|9833.81|9833.81|9833.81|9833.81|9833.81|9833.81|0
1645199740000|2022-02-18 15:55:40|9832.35|9832.35|9830.74|9830.74|9832.35|9832.35|9830.74|9830.74|0
1645199750000|2022-02-18 15:55:50|9831.21|9831.21|9831.21|9831.21|9831.21|9831.21|9831.21|9831.21|0
1645199790000|2022-02-18 15:56:30|9830.12|9830.12|9830.12|9830.12|9830.12|9830.12|9830.12|9830.12|0
1645199800000|2022-02-18 15:56:40|9833.33|9833.33|9833.77|9833.77|9834.24|9834.24|9833.33|9833.33|0
1645199810000|2022-02-18 15:56:50|9834.64|9834.64|9836.24|9836.24|9836.24|9836.24|9834.64|9834.64|0
1645199820000|2022-02-18 15:57:00|9834.64|9834.64|9834.64|9834.64|9834.64|9834.64|9834.64|9834.64|0
1645199830000|2022-02-18 15:57:10|9836.83|9836.83|9836.83|9836.83|9836.83|9836.83|9836.83|9836.83|0
1645199870000|2022-02-18 15:57:50|9840.04|9840.04|9840.04|9840.04|9840.04|9840.04|9840.04|9840.04|0
1645199880000|2022-02-18 15:58:00|9840.49|9840.49|9841.59|9841.59|9841.59|9841.59|9840.49|9840.49|0
1645199900000|2022-02-18 15:58:20|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|0
1645199940000|2022-02-18 15:59:00|9841.59|9841.59|9842.53|9842.53|9842.53|9842.53|9841.59|9841.59|0
1645199970000|2022-02-18 15:59:30|9842.06|9842.06|9842.06|9842.06|9842.06|9842.06|9842.06|9842.06|0
1645200030000|2022-02-18 16:00:30|9841.59|9841.59|9838.37|9838.37|9841.59|9841.59|9838.37|9838.37|0
1645200080000|2022-02-18 16:01:20|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|9839.98|0
1645200110000|2022-02-18 16:01:50|9839.11|9839.11|9838.82|9838.82|9839.11|9839.11|9838.82|9838.82|0
1645200120000|2022-02-18 16:02:00|9839.4|9839.4|9839.4|9839.4|9839.4|9839.4|9839.4|9839.4|0
1645200150000|2022-02-18 16:02:30|9838.95|9838.95|9838.95|9838.95|9838.95|9838.95|9838.95|9838.95|0
1645200180000|2022-02-18 16:03:00|9839.89|9839.89|9839.89|9839.89|9839.89|9839.89|9839.89|9839.89|0
1645200190000|2022-02-18 16:03:10|9839.16|9839.16|9839.16|9839.16|9839.16|9839.16|9839.16|9839.16|0
1645200200000|2022-02-18 16:03:20|9837.55|9837.55|9837.55|9837.55|9837.55|9837.55|9837.55|9837.55|0
1645200210000|2022-02-18 16:03:30|9834.54|9834.54|9832.5|9832.5|9834.54|9834.54|9831.41|9831.41|0
1645200220000|2022-02-18 16:03:40|9830.89|9830.89|9830.4|9830.4|9831.04|9831.04|9830.4|9830.4|0
1645200230000|2022-02-18 16:03:50|9829.95|9829.95|9828.71|9828.71|9829.95|9829.95|9827.1|9827.1|0
1645200240000|2022-02-18 16:04:00|9828.24|9828.24|9827.72|9827.72|9829.33|9829.33|9827.72|9827.72|0
1645200290000|2022-02-18 16:04:50|9826.82|9826.82|9827.27|9827.27|9827.27|9827.27|9826.82|9826.82|0
1645200300000|2022-02-18 16:05:00|9825.66|9825.66|9825.66|9825.66|9825.66|9825.66|9825.66|9825.66|0
1645200310000|2022-02-18 16:05:10|9825.02|9825.02|9825.02|9825.02|9825.02|9825.02|9825.02|9825.02|0
1645200320000|2022-02-18 16:05:20|9823.93|9823.93|9823.93|9823.93|9823.93|9823.93|9823.93|9823.93|0
1645200330000|2022-02-18 16:05:30|9822.47|9822.47|9823.2|9823.2|9823.2|9823.2|9821.75|9821.75|0
1645200360000|2022-02-18 16:06:00|9822.26|9822.26|9822.26|9822.26|9822.26|9822.26|9822.26|9822.26|0
1645200370000|2022-02-18 16:06:10|9823.87|9823.87|9823.87|9823.87|9823.87|9823.87|9823.87|9823.87|0
1645200380000|2022-02-18 16:06:20|9825.48|9825.48|9825.48|9825.48|9825.48|9825.48|9825.48|9825.48|0
1645200390000|2022-02-18 16:06:30|9827.09|9827.09|9827.09|9827.09|9827.09|9827.09|9827.09|9827.09|0
1645200400000|2022-02-18 16:06:40|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|0
1645200410000|2022-02-18 16:06:50|9825.01|9825.01|9825.01|9825.01|9825.01|9825.01|9825.01|9825.01|0
1645200430000|2022-02-18 16:07:10|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|0
1645200440000|2022-02-18 16:07:20|9825.89|9825.89|9825.89|9825.89|9825.89|9825.89|9825.89|9825.89|0
1645200470000|2022-02-18 16:07:50|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|0
1645200480000|2022-02-18 16:08:00|9825.89|9825.89|9826.49|9826.49|9826.49|9826.49|9825.89|9825.89|0
1645200490000|2022-02-18 16:08:10|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|0
1645200500000|2022-02-18 16:08:20|9824.41|9824.41|9824.09|9824.09|9824.41|9824.41|9824.09|9824.09|0
1645200510000|2022-02-18 16:08:30|9824.41|9824.41|9824.41|9824.41|9824.41|9824.41|9824.41|9824.41|0
1645200520000|2022-02-18 16:08:40|9823.68|9823.68|9823.68|9823.68|9823.68|9823.68|9823.68|9823.68|0
1645200530000|2022-02-18 16:08:50|9823.97|9823.97|9823.97|9823.97|9823.97|9823.97|9823.97|9823.97|0
1645200540000|2022-02-18 16:09:00|9823.68|9823.68|9823.68|9823.68|9823.68|9823.68|9823.68|9823.68|0
1645200620000|2022-02-18 16:10:20|9823.97|9823.97|9825.07|9825.07|9825.07|9825.07|9823.97|9823.97|0
1645200630000|2022-02-18 16:10:30|9824.13|9824.13|9824.13|9824.13|9824.13|9824.13|9824.13|9824.13|0
1645200660000|2022-02-18 16:11:00|9823.03|9823.03|9822.31|9822.31|9823.03|9823.03|9822.31|9822.31|0
1645200670000|2022-02-18 16:11:10|9823.03|9823.03|9823.03|9823.03|9823.03|9823.03|9823.03|9823.03|0
1645200680000|2022-02-18 16:11:20|9822.13|9822.13|9824.64|9824.64|9824.64|9824.64|9822.13|9822.13|0
1645200690000|2022-02-18 16:11:30|9825.58|9825.58|9823.97|9823.97|9825.58|9825.58|9823.97|9823.97|0
1645200720000|2022-02-18 16:12:00|9825.58|9825.58|9825.58|9825.58|9825.58|9825.58|9825.58|9825.58|0
1645200730000|2022-02-18 16:12:10|9825.11|9825.11|9823.23|9823.23|9825.11|9825.11|9823.23|9823.23|0
1645200740000|2022-02-18 16:12:20|9824.33|9824.33|9824.62|9824.62|9824.62|9824.62|9824.33|9824.33|0
1645200750000|2022-02-18 16:12:30|9825.09|9825.09|9825.09|9825.09|9825.09|9825.09|9825.09|9825.09|0
1645200770000|2022-02-18 16:12:50|9824.36|9824.36|9824.36|9824.36|9824.36|9824.36|9824.36|9824.36|0
1645200780000|2022-02-18 16:13:00|9823.63|9823.63|9824.3|9824.3|9825.24|9825.24|9823.63|9823.63|0
1645200790000|2022-02-18 16:13:10|9824.77|9824.77|9824.77|9824.77|9824.77|9824.77|9824.77|9824.77|0
1645200830000|2022-02-18 16:13:50|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|0
1645200840000|2022-02-18 16:14:00|9822.71|9822.71|9823.59|9823.59|9823.59|9823.59|9821.99|9821.99|0
1645200850000|2022-02-18 16:14:10|9823.3|9823.3|9823.59|9823.59|9823.59|9823.59|9823.3|9823.3|0
1645200870000|2022-02-18 16:14:30|9824.53|9824.53|9823.93|9823.93|9824.53|9824.53|9823.93|9823.93|0
1645200880000|2022-02-18 16:14:40|9824.4|9824.4|9825.86|9825.86|9826.59|9826.59|9824.4|9824.4|0
1645200890000|2022-02-18 16:14:50|9826.15|9826.15|9826.15|9826.15|9826.15|9826.15|9826.15|9826.15|0
1645200900000|2022-02-18 16:15:00|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|0
1645200940000|2022-02-18 16:15:40|9827.34|9827.34|9827.34|9827.34|9827.34|9827.34|9827.34|9827.34|0
1645200970000|2022-02-18 16:16:10|9828.54|9828.54|9828.54|9828.54|9828.54|9828.54|9828.09|9828.09|0
1645200980000|2022-02-18 16:16:20|9828.86|9828.86|9828.86|9828.86|9828.86|9828.86|9828.86|9828.86|0
1645201030000|2022-02-18 16:17:10|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|0
1645201040000|2022-02-18 16:17:20|9828.66|9828.66|9828.66|9828.66|9828.66|9828.66|9828.66|9828.66|0
1645201050000|2022-02-18 16:17:30|9829.76|9829.76|9829.76|9829.76|9829.76|9829.76|9829.76|9829.76|0
1645201080000|2022-02-18 16:18:00|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|0
1645201090000|2022-02-18 16:18:10|9831.58|9831.58|9831.58|9831.58|9831.58|9831.58|9831.58|9831.58|0
1645201120000|2022-02-18 16:18:40|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|0
1645201130000|2022-02-18 16:18:50|9832.32|9832.32|9832.32|9832.32|9832.32|9832.32|9832.32|9832.32|0
1645201140000|2022-02-18 16:19:00|9833.92|9833.92|9834.5|9834.5|9834.5|9834.5|9833.92|9833.92|0
1645201150000|2022-02-18 16:19:10|9834.79|9834.79|9834.79|9834.79|9834.79|9834.79|9834.79|9834.79|0
1645201180000|2022-02-18 16:19:40|9835.09|9835.09|9835.55|9835.55|9835.55|9835.55|9835.09|9835.09|0
1645201190000|2022-02-18 16:19:50|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|0
1645201200000|2022-02-18 16:20:00|9836.14|9836.14|9836.14|9836.14|9836.14|9836.14|9836.14|9836.14|0
1645201210000|2022-02-18 16:20:10|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|0
1645201220000|2022-02-18 16:20:20|9838.21|9838.21|9838.21|9838.21|9838.21|9838.21|9838.21|9838.21|0
1645201230000|2022-02-18 16:20:30|9837.89|9837.89|9837.89|9837.89|9837.89|9837.89|9837.89|9837.89|0
1645201240000|2022-02-18 16:20:40|9839.5|9839.5|9839.5|9839.5|9839.5|9839.5|9839.5|9839.5|0
1645201260000|2022-02-18 16:21:00|9839.79|9839.79|9837.31|9837.31|9839.79|9839.79|9837.31|9837.31|0
1645201300000|2022-02-18 16:21:40|9837.78|9837.78|9837.78|9837.78|9837.78|9837.78|9837.78|9837.78|0
1645201340000|2022-02-18 16:22:20|9837.31|9837.31|9837.31|9837.31|9837.31|9837.31|9837.31|9837.31|0
1645201360000|2022-02-18 16:22:40|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|0
1645201410000|2022-02-18 16:23:30|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|0
1645201440000|2022-02-18 16:24:00|9837.98|9837.98|9837.51|9837.51|9837.98|9837.98|9837.51|9837.51|0
1645201450000|2022-02-18 16:24:10|9835.9|9835.9|9835.9|9835.9|9835.9|9835.9|9835.9|9835.9|0
1645201460000|2022-02-18 16:24:20|9835.3|9835.3|9835.3|9835.3|9835.3|9835.3|9835.3|9835.3|0
1645201480000|2022-02-18 16:24:40|9833.7|9833.7|9833.7|9833.7|9833.7|9833.7|9833.7|9833.7|0
1645201490000|2022-02-18 16:24:50|9832.97|9832.97|9832.97|9832.97|9832.97|9832.97|9832.97|9832.97|0
1645201500000|2022-02-18 16:25:00|9833.7|9833.7|9833.7|9833.7|9833.7|9833.7|9833.7|9833.7|0
1645201570000|2022-02-18 16:26:10|9834.15|9834.15|9834.15|9834.15|9834.15|9834.15|9834.15|9834.15|0
1645201630000|2022-02-18 16:27:10|9833.68|9833.68|9833.68|9833.68|9833.68|9833.68|9833.68|9833.68|0
1645201650000|2022-02-18 16:27:30|9834.26|9834.26|9834.26|9834.26|9834.26|9834.26|9834.26|9834.26|0
1645201680000|2022-02-18 16:28:00|9833.53|9833.53|9833.53|9833.53|9833.53|9833.53|9833.53|9833.53|0
1645201700000|2022-02-18 16:28:20|9833.08|9833.08|9833.08|9833.08|9833.08|9833.08|9833.08|9833.08|0
1645201710000|2022-02-18 16:28:30|9833.37|9833.37|9833.37|9833.37|9833.37|9833.37|9833.37|9833.37|0
1645201720000|2022-02-18 16:28:40|9832.9|9832.9|9832.32|9832.32|9832.9|9832.9|9832.32|9832.32|0
1645201730000|2022-02-18 16:28:50|9831.85|9831.85|9831.85|9831.85|9831.85|9831.85|9831.85|9831.85|0
1645201740000|2022-02-18 16:29:00|9831.56|9831.56|9831.38|9831.38|9831.85|9831.85|9831.38|9831.38|0
1645201770000|2022-02-18 16:29:30|9831.85|9831.85|9830.07|9830.07|9833.46|9833.46|9829.34|9829.34|0
1645201780000|2022-02-18 16:29:40|9827.88|9827.88|9827.88|9827.88|9827.88|9827.88|9827.88|9827.88|0
1645201790000|2022-02-18 16:29:50|9827.15|9827.15|9825.64|9825.64|9827.15|9827.15|9825.04|9825.04|0
1645431300000|2022-02-21 08:15:00|9875.65|9875.65|9875.65|9875.65|9875.65|9875.65|9875.65|9875.65|0
1645431310000|2022-02-21 08:15:10|9876.25|9876.25|9876.25|9876.25|9876.25|9876.25|9876.25|9876.25|0
1645431330000|2022-02-21 08:15:30|9870.78|9870.78|9871.04|9871.04|9871.04|9871.04|9870.78|9870.78|0
1645431340000|2022-02-21 08:15:40|9874.32|9874.32|9874.32|9874.32|9874.32|9874.32|9874.32|9874.32|0
1645431370000|2022-02-21 08:16:10|9869.5|9869.5|9854.94|9854.94|9869.5|9869.5|9854.94|9854.94|0
1645431400000|2022-02-21 08:16:40|9854.47|9854.47|9854.47|9854.47|9854.47|9854.47|9854.47|9854.47|0
1645431410000|2022-02-21 08:16:50|9855.88|9855.88|9855.88|9855.88|9855.88|9855.88|9855.88|9855.88|0
1645431420000|2022-02-21 08:17:00|9857.49|9857.49|9857.49|9857.49|9857.49|9857.49|9857.49|9857.49|0
1645431430000|2022-02-21 08:17:10|9858.21|9858.21|9856.76|9856.76|9858.21|9858.21|9856.76|9856.76|0
1645431440000|2022-02-21 08:17:20|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|0
1645431460000|2022-02-21 08:17:40|9852.81|9852.81|9852.81|9852.81|9852.81|9852.81|9852.81|9852.81|0
1645431480000|2022-02-21 08:18:00|9856.02|9856.02|9858.93|9858.93|9858.93|9858.93|9856.02|9856.02|0
1645431580000|2022-02-21 08:19:40|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|0
1645431600000|2022-02-21 08:20:00|9857.06|9857.06|9857.06|9857.06|9857.06|9857.06|9857.06|9857.06|0
1645431620000|2022-02-21 08:20:20|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|0
1645431650000|2022-02-21 08:20:50|9859.46|9859.46|9859.46|9859.46|9859.46|9859.46|9859.46|9859.46|0
1645431660000|2022-02-21 08:21:00|9858|9858|9859.93|9859.93|9861.22|9861.22|9858|9858|0
1645431680000|2022-02-21 08:21:20|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|9861.54|0
1645431740000|2022-02-21 08:22:20|9858.33|9858.33|9859.93|9859.93|9859.93|9859.93|9858.33|9858.33|0
1645431780000|2022-02-21 08:23:00|9860.4|9860.4|9860.4|9860.4|9860.4|9860.4|9860.4|9860.4|0
1645431840000|2022-02-21 08:24:00|9859.2|9859.2|9859.2|9859.2|9859.2|9859.2|9859.2|9859.2|0
1645431870000|2022-02-21 08:24:30|9855.99|9855.99|9855.99|9855.99|9855.99|9855.99|9855.99|9855.99|0
1645431890000|2022-02-21 08:24:50|9854.11|9854.11|9854.11|9854.11|9854.11|9854.11|9854.11|9854.11|0
1645431900000|2022-02-21 08:25:00|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|0
1645431910000|2022-02-21 08:25:10|9851.2|9851.2|9851.2|9851.2|9851.2|9851.2|9851.2|9851.2|0
1645432020000|2022-02-21 08:27:00|9852.14|9852.14|9853.55|9853.55|9853.55|9853.55|9852.14|9852.14|0
1645432030000|2022-02-21 08:27:10|9855.16|9855.16|9855.16|9855.16|9855.16|9855.16|9855.16|9855.16|0
1645432100000|2022-02-21 08:28:20|9853.55|9853.55|9853.55|9853.55|9853.55|9853.55|9853.55|9853.55|0
1645432190000|2022-02-21 08:29:50|9854.96|9854.96|9854.38|9854.38|9854.96|9854.96|9854.38|9854.38|0
1645432210000|2022-02-21 08:30:10|9854.67|9854.67|9854.38|9854.38|9854.67|9854.67|9854.38|9854.38|0
1645432220000|2022-02-21 08:30:20|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|9855.25|0
1645432260000|2022-02-21 08:31:00|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|0
1645432270000|2022-02-21 08:31:10|9856.56|9856.56|9856.56|9856.56|9856.56|9856.56|9856.56|9856.56|0
1645432280000|2022-02-21 08:31:20|9855.69|9855.69|9855.69|9855.69|9855.69|9855.69|9855.69|9855.69|0
1645432330000|2022-02-21 08:32:10|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|0
1645432340000|2022-02-21 08:32:20|9858.76|9858.76|9863.19|9863.19|9865.38|9865.38|9858.76|9858.76|0
1645432350000|2022-02-21 08:32:30|9864.64|9864.64|9864.64|9864.64|9864.64|9864.64|9864.64|9864.64|0
1645432390000|2022-02-21 08:33:10|9864.06|9864.06|9864.35|9864.35|9864.35|9864.35|9864.06|9864.06|0
1645432410000|2022-02-21 08:33:30|9861.14|9861.14|9861.14|9861.14|9861.14|9861.14|9861.14|9861.14|0
1645432460000|2022-02-21 08:34:20|9862.23|9862.23|9862.23|9862.23|9862.23|9862.23|9862.23|9862.23|0
1645432500000|2022-02-21 08:35:00|9860.05|9860.05|9849.94|9849.94|9860.05|9860.05|9849.13|9849.13|0
1645432510000|2022-02-21 08:35:10|9848.33|9848.33|9847.05|9847.05|9848.33|9848.33|9847.05|9847.05|0
1645432520000|2022-02-21 08:35:20|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|0
1645432530000|2022-02-21 08:35:30|9842.22|9842.22|9847.05|9847.05|9847.05|9847.05|9842.22|9842.22|0
1645432540000|2022-02-21 08:35:40|9850.26|9850.26|9849.17|9849.17|9850.26|9850.26|9849.17|9849.17|0
1645432560000|2022-02-21 08:36:00|9848.44|9848.44|9848.44|9848.44|9848.44|9848.44|9848.44|9848.44|0
1645432610000|2022-02-21 08:36:50|9847.5|9847.5|9845.31|9845.31|9847.5|9847.5|9845.31|9845.31|0
1645432620000|2022-02-21 08:37:00|9844.21|9844.21|9844.21|9844.21|9844.21|9844.21|9844.21|9844.21|0
1645432650000|2022-02-21 08:37:30|9843.49|9843.49|9843.49|9843.49|9843.49|9843.49|9843.49|9843.49|0
1645432660000|2022-02-21 08:37:40|9841.61|9841.61|9841.61|9841.61|9841.61|9841.61|9841.61|9841.61|0
1645432680000|2022-02-21 08:38:00|9842.34|9842.34|9842.34|9842.34|9842.34|9842.34|9842.34|9842.34|0
1645432690000|2022-02-21 08:38:10|9839.12|9839.12|9839.12|9839.12|9839.12|9839.12|9839.12|9839.12|0
1645432700000|2022-02-21 08:38:20|9839.85|9839.85|9835.89|9835.89|9840.72|9840.72|9835.89|9835.89|0
1645432710000|2022-02-21 08:38:30|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1645432750000|2022-02-21 08:39:10|9839.96|9839.96|9840.83|9840.83|9841.12|9841.12|9839.96|9839.96|0
1645432760000|2022-02-21 08:39:20|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|0
1645432780000|2022-02-21 08:39:40|9838.8|9838.8|9838.33|9838.33|9838.8|9838.8|9838.33|9838.33|0
1645432810000|2022-02-21 08:40:10|9839.27|9839.27|9837.86|9837.86|9839.27|9839.27|9837.86|9837.86|0
1645432840000|2022-02-21 08:40:40|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|0
1645432850000|2022-02-21 08:40:50|9839.27|9839.27|9839.27|9839.27|9839.27|9839.27|9839.27|9839.27|0
1645432940000|2022-02-21 08:42:20|9836.45|9836.45|9834.57|9834.57|9836.45|9836.45|9834.57|9834.57|0
1645432950000|2022-02-21 08:42:30|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|0
1645432980000|2022-02-21 08:43:00|9829.74|9829.74|9829.74|9829.74|9829.74|9829.74|9829.74|9829.74|0
1645432990000|2022-02-21 08:43:10|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|0
1645433000000|2022-02-21 08:43:20|9827.93|9827.93|9827.21|9827.21|9827.93|9827.93|9827.21|9827.21|0
1645433040000|2022-02-21 08:44:00|9827.68|9827.68|9827.68|9827.68|9827.68|9827.68|9827.68|9827.68|0
1645433130000|2022-02-21 08:45:30|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|0
1645433230000|2022-02-21 08:47:10|9828.62|9828.62|9828.15|9828.15|9829.09|9829.09|9828.15|9828.15|0
1645433250000|2022-02-21 08:47:30|9823.32|9823.32|9823.32|9823.32|9823.32|9823.32|9823.32|9823.32|0
1645433310000|2022-02-21 08:48:30|9823.79|9823.79|9823.79|9823.79|9823.79|9823.79|9823.79|9823.79|0
1645433320000|2022-02-21 08:48:40|9822.89|9822.89|9821.28|9821.28|9822.89|9822.89|9821.28|9821.28|0
1645433340000|2022-02-21 08:49:00|9819.67|9819.67|9819.67|9819.67|9819.67|9819.67|9819.67|9819.67|0
1645433350000|2022-02-21 08:49:10|9818.07|9818.07|9818.07|9818.07|9818.07|9818.07|9818.07|9818.07|0
1645433370000|2022-02-21 08:49:30|9816.46|9816.46|9816.46|9816.46|9816.46|9816.46|9816.46|9816.46|0
1645433390000|2022-02-21 08:49:50|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|0
1645433410000|2022-02-21 08:50:10|9817.34|9817.34|9816.4|9816.4|9817.34|9817.34|9816.4|9816.4|0
1645433460000|2022-02-21 08:51:00|9814.79|9814.79|9814.79|9814.79|9814.79|9814.79|9814.79|9814.79|0
1645433480000|2022-02-21 08:51:20|9812.6|9812.6|9812.6|9812.6|9812.6|9812.6|9812.6|9812.6|0
1645433500000|2022-02-21 08:51:40|9815.82|9815.82|9815.82|9815.82|9815.82|9815.82|9815.82|9815.82|0
1645433580000|2022-02-21 08:53:00|9814.21|9814.21|9814.21|9814.21|9814.21|9814.21|9814.21|9814.21|0
1645433650000|2022-02-21 08:54:10|9811.23|9811.23|9810.51|9810.51|9811.23|9811.23|9810.51|9810.51|0
1645433670000|2022-02-21 08:54:30|9810.04|9810.04|9810.04|9810.04|9810.04|9810.04|9810.04|9810.04|0
1645433720000|2022-02-21 08:55:20|9805.21|9805.21|9805.21|9805.21|9805.21|9805.21|9805.21|9805.21|0
1645433730000|2022-02-21 08:55:30|9803.6|9803.6|9803.6|9803.6|9803.6|9803.6|9803.6|9803.6|0
1645433760000|2022-02-21 08:56:00|9806.82|9806.82|9806.82|9806.82|9806.82|9806.82|9806.82|9806.82|0
1645433820000|2022-02-21 08:57:00|9807.76|9807.76|9807.76|9807.76|9807.76|9807.76|9807.76|9807.76|0
1645433840000|2022-02-21 08:57:20|9806.35|9806.35|9806.35|9806.35|9806.35|9806.35|9806.35|9806.35|0
1645433890000|2022-02-21 08:58:10|9805.62|9805.62|9805.62|9805.62|9805.62|9805.62|9805.62|9805.62|0
1645433900000|2022-02-21 08:58:20|9807.03|9807.03|9807.03|9807.03|9807.03|9807.03|9807.03|9807.03|0
1645433930000|2022-02-21 08:58:50|9804.84|9804.84|9804.84|9804.84|9804.84|9804.84|9804.84|9804.84|0
1645433940000|2022-02-21 08:59:00|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|0
1645434010000|2022-02-21 09:00:10|9800.46|9800.46|9800.46|9800.46|9800.46|9800.46|9800.46|9800.46|0
1645434060000|2022-02-21 09:01:00|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|9803.68|0
1645434090000|2022-02-21 09:01:30|9804.15|9804.15|9804.15|9804.15|9804.15|9804.15|9804.15|9804.15|0
1645434130000|2022-02-21 09:02:10|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|0
1645434140000|2022-02-21 09:02:20|9804.33|9804.33|9802.88|9802.88|9804.33|9804.33|9802.88|9802.88|0
1645434150000|2022-02-21 09:02:30|9801.78|9801.78|9801.78|9801.78|9801.78|9801.78|9801.78|9801.78|0
1645434220000|2022-02-21 09:03:40|9802.25|9802.25|9802.25|9802.25|9802.25|9802.25|9802.25|9802.25|0
1645434240000|2022-02-21 09:04:00|9799.04|9799.04|9799.04|9799.04|9799.04|9799.04|9799.04|9799.04|0
1645434250000|2022-02-21 09:04:10|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|0
1645434260000|2022-02-21 09:04:20|9794.48|9794.48|9794.48|9794.48|9794.48|9794.48|9794.48|9794.48|0
1645434270000|2022-02-21 09:04:30|9793.39|9793.39|9793.39|9793.39|9793.39|9793.39|9793.39|9793.39|0
1645434280000|2022-02-21 09:04:40|9794.99|9794.99|9794.99|9794.99|9794.99|9794.99|9794.99|9794.99|0
1645434300000|2022-02-21 09:05:00|9793.19|9793.19|9791.58|9791.58|9793.19|9793.19|9791.58|9791.58|0
1645434310000|2022-02-21 09:05:10|9790.49|9790.49|9790.49|9790.49|9790.49|9790.49|9790.49|9790.49|0
1645434360000|2022-02-21 09:06:00|9789.55|9789.55|9789.55|9789.55|9789.55|9789.55|9789.55|9789.55|0
1645434370000|2022-02-21 09:06:10|9789.08|9789.08|9789.08|9789.08|9789.08|9789.08|9789.08|9789.08|0
1645434390000|2022-02-21 09:06:30|9788.14|9788.14|9787.56|9787.56|9788.14|9788.14|9787.56|9787.56|0
1645434410000|2022-02-21 09:06:50|9788.5|9788.5|9788.5|9788.5|9788.5|9788.5|9788.5|9788.5|0
1645434420000|2022-02-21 09:07:00|9784.13|9784.13|9784.76|9784.76|9785.74|9785.74|9784.13|9784.13|0
1645434430000|2022-02-21 09:07:10|9785.48|9785.48|9788.09|9788.09|9789.7|9789.7|9785.48|9785.48|0
1645434480000|2022-02-21 09:08:00|9786.48|9786.48|9786.48|9786.48|9786.48|9786.48|9786.48|9786.48|0
1645434520000|2022-02-21 09:08:40|9783.27|9783.27|9783.27|9783.27|9783.27|9783.27|9783.27|9783.27|0
1645434530000|2022-02-21 09:08:50|9782.69|9782.69|9774.72|9774.72|9782.69|9782.69|9774.72|9774.72|0
1645434550000|2022-02-21 09:09:10|9773.78|9773.78|9773.78|9773.78|9773.78|9773.78|9773.78|9773.78|0
1645434560000|2022-02-21 09:09:20|9768.96|9768.96|9770.57|9770.57|9770.57|9770.57|9768.96|9768.96|0
1645434580000|2022-02-21 09:09:40|9770.28|9770.28|9770.28|9770.28|9770.28|9770.28|9770.28|9770.28|0
1645434590000|2022-02-21 09:09:50|9768.67|9768.67|9766.12|9766.12|9768.67|9768.67|9766.12|9766.12|0
1645434600000|2022-02-21 09:10:00|9765.67|9765.67|9762.45|9762.45|9765.67|9765.67|9762.45|9762.45|0
1645434620000|2022-02-21 09:10:20|9761.73|9761.73|9756.5|9756.5|9761.73|9761.73|9756.5|9756.5|0
1645434640000|2022-02-21 09:10:40|9754.89|9754.89|9754.89|9754.89|9754.89|9754.89|9754.89|9754.89|0
1645434660000|2022-02-21 09:11:00|9756.5|9756.5|9755.14|9755.14|9756.5|9756.5|9755.14|9755.14|0
1645434720000|2022-02-21 09:12:00|9756.08|9756.08|9756.08|9756.08|9756.08|9756.08|9756.08|9756.08|0
1645434780000|2022-02-21 09:13:00|9758.27|9758.27|9763.39|9763.39|9763.39|9763.39|9758.27|9758.27|0
1645434790000|2022-02-21 09:13:10|9766.61|9766.61|9767.7|9767.7|9767.7|9767.7|9766.61|9766.61|0
1645434800000|2022-02-21 09:13:20|9766.09|9766.09|9766.09|9766.09|9766.09|9766.09|9766.09|9766.09|0
1645434820000|2022-02-21 09:13:40|9767.55|9767.55|9767.55|9767.55|9767.55|9767.55|9767.55|9767.55|0
1645434830000|2022-02-21 09:13:50|9764.33|9764.33|9764.33|9764.33|9764.33|9764.33|9764.33|9764.33|0
1645434840000|2022-02-21 09:14:00|9763.75|9763.75|9763.46|9763.46|9763.75|9763.75|9763.17|9763.17|0
1645434850000|2022-02-21 09:14:10|9762.59|9762.59|9762.59|9762.59|9762.59|9762.59|9762.59|9762.59|0
1645434860000|2022-02-21 09:14:20|9762.88|9762.88|9763.9|9763.9|9763.9|9763.9|9762.88|9762.88|0
1645434870000|2022-02-21 09:14:30|9764.19|9764.19|9764.19|9764.19|9764.19|9764.19|9764.19|9764.19|0
1645434880000|2022-02-21 09:14:40|9762.58|9762.58|9762.87|9762.87|9762.87|9762.87|9762.58|9762.58|0
1645434900000|2022-02-21 09:15:00|9764.32|9764.32|9764.32|9764.32|9764.32|9764.32|9764.32|9764.32|0
1645434910000|2022-02-21 09:15:10|9765.05|9765.05|9765.05|9765.05|9765.05|9765.05|9765.05|9765.05|0
1645434940000|2022-02-21 09:15:40|9764.58|9764.58|9764.58|9764.58|9764.58|9764.58|9764.58|9764.58|0
1645434950000|2022-02-21 09:15:50|9764|9764|9764|9764|9764|9764|9764|9764|0
1645434980000|2022-02-21 09:16:20|9764.47|9764.47|9764.94|9764.94|9764.94|9764.94|9764.47|9764.47|0
1645435010000|2022-02-21 09:16:50|9763.33|9763.33|9763.33|9763.33|9763.33|9763.33|9763.33|9763.33|0
1645435040000|2022-02-21 09:17:20|9763.91|9763.91|9763.91|9763.91|9763.91|9763.91|9763.91|9763.91|0
1645435050000|2022-02-21 09:17:30|9764.2|9764.2|9767.42|9767.42|9767.42|9767.42|9764.2|9764.2|0
1645435130000|2022-02-21 09:18:50|9769.03|9769.03|9769.03|9769.03|9769.03|9769.03|9769.03|9769.03|0
1645435140000|2022-02-21 09:19:00|9769.5|9769.5|9770.82|9770.82|9771.11|9771.11|9769.5|9769.5|0
1645435150000|2022-02-21 09:19:10|9770.53|9770.53|9770.82|9770.82|9770.82|9770.82|9770.53|9770.53|0
1645435160000|2022-02-21 09:19:20|9771.91|9771.91|9771.91|9771.91|9771.91|9771.91|9771.91|9771.91|0
1645435170000|2022-02-21 09:19:30|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|0
1645435180000|2022-02-21 09:19:40|9776.22|9776.22|9776.22|9776.22|9776.22|9776.22|9776.22|9776.22|0
1645435210000|2022-02-21 09:20:10|9776.8|9776.8|9776.8|9776.8|9776.8|9776.8|9776.8|9776.8|0
1645435260000|2022-02-21 09:21:00|9779.71|9779.71|9782.53|9782.53|9782.53|9782.53|9779.71|9779.71|0
1645435270000|2022-02-21 09:21:10|9783.17|9783.17|9783.49|9783.49|9783.49|9783.49|9783.17|9783.17|0
1645435330000|2022-02-21 09:22:10|9783.94|9783.94|9783.94|9783.94|9783.94|9783.94|9783.94|9783.94|0
1645435340000|2022-02-21 09:22:20|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|0
1645435390000|2022-02-21 09:23:10|9791.83|9791.83|9794.02|9794.02|9794.02|9794.02|9791.83|9791.83|0
1645435420000|2022-02-21 09:23:40|9795.43|9795.43|9795.43|9795.43|9795.43|9795.43|9795.43|9795.43|0
1645435460000|2022-02-21 09:24:20|9795.75|9795.75|9795.75|9795.75|9795.75|9795.75|9795.75|9795.75|0
1645435490000|2022-02-21 09:24:50|9797.36|9797.36|9798.97|9798.97|9798.97|9798.97|9797.36|9797.36|0
1645435500000|2022-02-21 09:25:00|9800.38|9800.38|9801.32|9801.32|9801.32|9801.32|9800.38|9800.38|0
1645435510000|2022-02-21 09:25:10|9802.41|9802.41|9801.32|9801.32|9802.41|9802.41|9801.32|9801.32|0
1645435520000|2022-02-21 09:25:20|9800.85|9800.85|9800.85|9800.85|9800.85|9800.85|9800.85|9800.85|0
1645435580000|2022-02-21 09:26:20|9799.91|9799.91|9799.44|9799.44|9799.91|9799.91|9799.44|9799.44|0
1645435600000|2022-02-21 09:26:40|9798.5|9798.5|9798.5|9798.5|9798.5|9798.5|9798.5|9798.5|0
1645435640000|2022-02-21 09:27:20|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|0
1645435670000|2022-02-21 09:27:50|9800.38|9800.38|9800.38|9800.38|9800.38|9800.38|9800.38|9800.38|0
1645435690000|2022-02-21 09:28:10|9801.11|9801.11|9801.11|9801.11|9801.11|9801.11|9801.11|9801.11|0
1645435730000|2022-02-21 09:28:50|9800.17|9800.17|9800.17|9800.17|9800.17|9800.17|9800.17|9800.17|0
1645435770000|2022-02-21 09:29:30|9802.36|9802.36|9802.36|9802.36|9802.36|9802.36|9802.36|9802.36|0
1645435800000|2022-02-21 09:30:00|9803.45|9803.45|9803.45|9803.45|9803.45|9803.45|9803.45|9803.45|0
1645435830000|2022-02-21 09:30:30|9805.06|9805.06|9805.06|9805.06|9805.06|9805.06|9805.06|9805.06|0
1645435880000|2022-02-21 09:31:20|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|0
1645435890000|2022-02-21 09:31:30|9809.88|9809.88|9809.88|9809.88|9809.88|9809.88|9809.88|9809.88|0
1645436000000|2022-02-21 09:33:20|9806.66|9806.66|9806.66|9806.66|9806.66|9806.66|9806.66|9806.66|0
1645436030000|2022-02-21 09:33:50|9805.7|9805.7|9805.7|9805.7|9805.7|9805.7|9805.7|9805.7|0
1645436060000|2022-02-21 09:34:20|9806.02|9806.02|9806.02|9806.02|9806.02|9806.02|9806.02|9806.02|0
1645436110000|2022-02-21 09:35:10|9804.41|9804.41|9803.86|9803.86|9804.74|9804.74|9803.86|9803.86|0
1645436120000|2022-02-21 09:35:20|9805.47|9805.47|9805.47|9805.47|9805.47|9805.47|9805.47|9805.47|0
1645436140000|2022-02-21 09:35:40|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|0
1645436160000|2022-02-21 09:36:00|9804.33|9804.33|9804.33|9804.33|9804.33|9804.33|9804.33|9804.33|0
1645436200000|2022-02-21 09:36:40|9803.86|9803.86|9803.24|9803.24|9804.33|9804.33|9803.24|9803.24|0
1645436240000|2022-02-21 09:37:20|9803.71|9803.71|9804.8|9804.8|9804.8|9804.8|9803.71|9803.71|0
1645436250000|2022-02-21 09:37:30|9805.12|9805.12|9805.12|9805.12|9805.12|9805.12|9805.12|9805.12|0
1645436270000|2022-02-21 09:37:50|9803.52|9803.52|9802.07|9802.07|9803.52|9803.52|9802.07|9802.07|0
1645436280000|2022-02-21 09:38:00|9800.66|9800.66|9800.66|9800.66|9800.66|9800.66|9800.66|9800.66|0
1645436290000|2022-02-21 09:38:10|9799.05|9799.05|9797.44|9797.44|9799.05|9799.05|9797.44|9797.44|0
1645436320000|2022-02-21 09:38:40|9797.73|9797.73|9797.73|9797.73|9797.73|9797.73|9797.73|9797.73|0
1645436330000|2022-02-21 09:38:50|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|0
1645436340000|2022-02-21 09:39:00|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|0
1645436380000|2022-02-21 09:39:40|9793.74|9793.74|9792.29|9792.29|9793.74|9793.74|9791.56|9791.56|0
1645436400000|2022-02-21 09:40:00|9790.88|9790.88|9790.88|9790.88|9790.88|9790.88|9790.88|9790.88|0
1645436410000|2022-02-21 09:40:10|9789.78|9789.78|9787.23|9787.23|9789.78|9789.78|9787.23|9787.23|0
1645436430000|2022-02-21 09:40:30|9785.78|9785.78|9785.14|9785.14|9785.78|9785.78|9785.14|9785.14|0
1645436440000|2022-02-21 09:40:40|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|0
1645436470000|2022-02-21 09:41:10|9784.92|9784.92|9783.99|9783.99|9785.39|9785.39|9783.99|9783.99|0
1645436490000|2022-02-21 09:41:30|9787.2|9787.2|9787.2|9787.2|9787.2|9787.2|9787.2|9787.2|0
1645436500000|2022-02-21 09:41:40|9788.65|9788.65|9788.65|9788.65|9788.65|9788.65|9788.65|9788.65|0
1645436510000|2022-02-21 09:41:50|9788.18|9788.18|9788.18|9788.18|9788.18|9788.18|9788.18|9788.18|0
1645436520000|2022-02-21 09:42:00|9787.71|9787.71|9787.71|9787.71|9787.71|9787.71|9787.71|9787.71|0
1645436530000|2022-02-21 09:42:10|9787.11|9787.11|9787.11|9787.11|9787.11|9787.11|9787.11|9787.11|0
1645436600000|2022-02-21 09:43:20|9786.02|9786.02|9786.02|9786.02|9786.02|9786.02|9786.02|9786.02|0
1645436650000|2022-02-21 09:44:10|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|0
1645436770000|2022-02-21 09:46:10|9783.53|9783.53|9783.53|9783.53|9783.53|9783.53|9783.53|9783.53|0
1645436880000|2022-02-21 09:48:00|9782.12|9782.12|9782.12|9782.12|9782.12|9782.12|9782.12|9782.12|0
1645436890000|2022-02-21 09:48:10|9783.06|9783.06|9783.06|9783.06|9783.06|9783.06|9783.06|9783.06|0
1645436920000|2022-02-21 09:48:40|9782.74|9782.74|9783.06|9783.06|9783.06|9783.06|9782.74|9782.74|0
1645436980000|2022-02-21 09:49:40|9782.48|9782.48|9781.9|9781.9|9782.48|9782.48|9781.9|9781.9|0
1645436990000|2022-02-21 09:49:50|9780.44|9780.44|9780.44|9780.44|9780.44|9780.44|9780.44|9780.44|0
1645437010000|2022-02-21 09:50:10|9775.62|9775.62|9778.84|9778.84|9778.84|9778.84|9775.62|9775.62|0
1645437020000|2022-02-21 09:50:20|9779.31|9779.31|9779.31|9779.31|9779.31|9779.31|9779.31|9779.31|0
1645437040000|2022-02-21 09:50:40|9784.86|9784.86|9784.86|9784.86|9784.86|9784.86|9784.86|9784.86|0
1645437080000|2022-02-21 09:51:20|9784.39|9784.39|9784.39|9784.39|9784.39|9784.39|9784.39|9784.39|0
1645437110000|2022-02-21 09:51:50|9782.2|9782.2|9782.2|9782.2|9782.2|9782.2|9782.2|9782.2|0
1645437250000|2022-02-21 09:54:10|9781.26|9781.26|9781.26|9781.26|9781.26|9781.26|9781.26|9781.26|0
1645437310000|2022-02-21 09:55:10|9780.79|9780.79|9780.21|9780.21|9780.79|9780.79|9780.21|9780.21|0
1645437360000|2022-02-21 09:56:00|9779.27|9779.27|9779.27|9779.27|9779.27|9779.27|9779.27|9779.27|0
1645437370000|2022-02-21 09:56:10|9776.05|9776.05|9776.05|9776.05|9776.05|9776.05|9776.05|9776.05|0
1645437390000|2022-02-21 09:56:30|9774.44|9774.44|9773.72|9773.72|9774.44|9774.44|9773.72|9773.72|0
1645437400000|2022-02-21 09:56:40|9772.62|9772.62|9770.07|9770.07|9772.62|9772.62|9770.07|9770.07|0
1645437440000|2022-02-21 09:57:20|9768.62|9768.62|9768.62|9768.62|9768.62|9768.62|9768.62|9768.62|0
1645437470000|2022-02-21 09:57:50|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|0
1645437530000|2022-02-21 09:58:50|9766.35|9766.35|9765.75|9765.75|9766.35|9766.35|9765.75|9765.75|0
1645437580000|2022-02-21 09:59:40|9764.14|9764.14|9764.14|9764.14|9764.14|9764.14|9764.14|9764.14|0
1645437590000|2022-02-21 09:59:50|9764.87|9764.87|9764.87|9764.87|9764.87|9764.87|9764.87|9764.87|0
1645437610000|2022-02-21 10:00:10|9763.97|9763.97|9763.97|9763.97|9763.97|9763.97|9763.97|9763.97|0
1645437670000|2022-02-21 10:01:10|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|0
1645437680000|2022-02-21 10:01:20|9759.91|9759.91|9759.91|9759.91|9759.91|9759.91|9759.91|9759.91|0
1645437730000|2022-02-21 10:02:10|9760.49|9760.49|9759.62|9759.62|9760.49|9760.49|9759.62|9759.62|0
1645437790000|2022-02-21 10:03:10|9754.79|9754.79|9751.57|9751.57|9754.79|9754.79|9751.57|9751.57|0
1645437800000|2022-02-21 10:03:20|9751.1|9751.1|9750.05|9750.05|9751.1|9751.1|9748.44|9748.44|0
1645437810000|2022-02-21 10:03:30|9749.15|9749.15|9748.23|9748.23|9749.15|9749.15|9748.23|9748.23|0
1645437830000|2022-02-21 10:03:50|9747.5|9747.5|9746.05|9746.05|9747.5|9747.5|9746.05|9746.05|0
1645437840000|2022-02-21 10:04:00|9746.78|9746.78|9746.78|9746.78|9746.78|9746.78|9746.78|9746.78|0
1645437870000|2022-02-21 10:04:30|9746.18|9746.18|9747.27|9747.27|9747.27|9747.27|9746.18|9746.18|0
1645437910000|2022-02-21 10:05:10|9751.43|9751.43|9751.43|9751.43|9751.43|9751.43|9751.43|9751.43|0
1645437920000|2022-02-21 10:05:20|9753.17|9753.17|9755.36|9755.36|9755.36|9755.36|9753.17|9753.17|0
1645437930000|2022-02-21 10:05:30|9756.97|9756.97|9756.97|9756.97|9756.97|9756.97|9756.97|9756.97|0
1645437950000|2022-02-21 10:05:50|9757.57|9757.57|9759.37|9759.37|9759.37|9759.37|9757.57|9757.57|0
1645438000000|2022-02-21 10:06:40|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|0
1645438010000|2022-02-21 10:06:50|9760.76|9760.76|9762.21|9762.21|9762.21|9762.21|9760.76|9760.76|0
1645438020000|2022-02-21 10:07:00|9762.66|9762.66|9763.31|9763.31|9763.31|9763.31|9762.21|9762.21|0
1645438090000|2022-02-21 10:08:10|9762.84|9762.84|9762.84|9762.84|9762.84|9762.84|9762.84|9762.84|0
1645438160000|2022-02-21 10:09:20|9762.37|9762.37|9761.64|9761.64|9762.37|9762.37|9761.64|9761.64|0
1645438190000|2022-02-21 10:09:50|9760.54|9760.54|9760.54|9760.54|9760.54|9760.54|9760.54|9760.54|0
1645438370000|2022-02-21 10:12:50|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|0
1645438380000|2022-02-21 10:13:00|9760.54|9760.54|9760.54|9760.54|9760.54|9760.54|9760.54|9760.54|0
1645438410000|2022-02-21 10:13:30|9760.07|9760.07|9759.43|9759.43|9760.07|9760.07|9759.43|9759.43|0
1645438430000|2022-02-21 10:13:50|9757.82|9757.82|9757.82|9757.82|9757.82|9757.82|9757.82|9757.82|0
1645438440000|2022-02-21 10:14:00|9757.24|9757.24|9757.24|9757.24|9757.24|9757.24|9757.24|9757.24|0
1645438500000|2022-02-21 10:15:00|9756.77|9756.77|9756.77|9756.77|9756.77|9756.77|9756.77|9756.77|0
1645438510000|2022-02-21 10:15:10|9756.17|9756.17|9756.17|9756.17|9756.17|9756.17|9756.17|9756.17|0
1645438540000|2022-02-21 10:15:40|9753.98|9753.98|9753.98|9753.98|9753.98|9753.98|9753.98|9753.98|0
1645438620000|2022-02-21 10:17:00|9755.59|9755.59|9755.59|9755.59|9755.59|9755.59|9755.59|9755.59|0
1645438700000|2022-02-21 10:18:20|9755.12|9755.12|9755.12|9755.12|9755.12|9755.12|9755.12|9755.12|0
1645438730000|2022-02-21 10:18:50|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|0
1645438800000|2022-02-21 10:20:00|9750.3|9750.3|9755.12|9755.12|9755.12|9755.12|9750.3|9750.3|0
1645438830000|2022-02-21 10:20:30|9756.53|9756.53|9756.53|9756.53|9756.53|9756.53|9756.53|9756.53|0
1645438970000|2022-02-21 10:22:50|9756.06|9756.06|9756.06|9756.06|9756.06|9756.06|9756.06|9756.06|0
1645438990000|2022-02-21 10:23:10|9756.53|9756.53|9756.53|9756.53|9756.53|9756.53|9756.53|9756.53|0
1645439000000|2022-02-21 10:23:20|9753.32|9753.32|9744.5|9744.5|9753.32|9753.32|9744.5|9744.5|0
1645439060000|2022-02-21 10:24:20|9743.04|9743.04|9743.04|9743.04|9743.04|9743.04|9743.04|9743.04|0
1645439100000|2022-02-21 10:25:00|9741.95|9741.95|9741.95|9741.95|9741.95|9741.95|9741.95|9741.95|0
1645439140000|2022-02-21 10:25:40|9739.6|9739.6|9738.87|9738.87|9739.6|9739.6|9738.87|9738.87|0
1645439170000|2022-02-21 10:26:10|9735.68|9735.68|9736.26|9736.26|9736.26|9736.26|9735.1|9735.1|0
1645439180000|2022-02-21 10:26:20|9736.55|9736.55|9736.55|9736.55|9736.55|9736.55|9736.55|9736.55|0
1645439190000|2022-02-21 10:26:30|9735.82|9735.82|9736.41|9736.41|9736.41|9736.41|9735.82|9735.82|0
1645439210000|2022-02-21 10:26:50|9736.99|9736.99|9736.99|9736.99|9736.99|9736.99|9736.99|9736.99|0
1645439290000|2022-02-21 10:28:10|9736.26|9736.26|9736.26|9736.26|9736.26|9736.26|9736.26|9736.26|0
1645439300000|2022-02-21 10:28:20|9735.32|9735.32|9735.32|9735.32|9735.32|9735.32|9735.32|9735.32|0
1645439380000|2022-02-21 10:29:40|9732.1|9732.1|9732.1|9732.1|9732.1|9732.1|9732.1|9732.1|0
1645439390000|2022-02-21 10:29:50|9730.49|9730.49|9733.26|9733.26|9733.71|9733.71|9730.49|9730.49|0
1645439400000|2022-02-21 10:30:00|9732.79|9732.79|9731.63|9731.63|9732.79|9732.79|9731.63|9731.63|0
1645439480000|2022-02-21 10:31:20|9732.53|9732.53|9732.53|9732.53|9732.53|9732.53|9732.53|9732.53|0
1645439500000|2022-02-21 10:31:40|9733.73|9733.73|9735.34|9735.34|9735.81|9735.81|9733.73|9733.73|0
1645439520000|2022-02-21 10:32:00|9735.81|9735.81|9735.81|9735.81|9735.81|9735.81|9735.81|9735.81|0
1645439540000|2022-02-21 10:32:20|9730.98|9730.98|9732.59|9732.59|9732.59|9732.59|9730.98|9730.98|0
1645439610000|2022-02-21 10:33:30|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|0
1645439620000|2022-02-21 10:33:40|9736.75|9736.75|9735.81|9735.81|9736.75|9736.75|9735.81|9735.81|0
1645439650000|2022-02-21 10:34:10|9736.39|9736.39|9736.39|9736.39|9736.39|9736.39|9736.39|9736.39|0
1645439700000|2022-02-21 10:35:00|9735.92|9735.92|9735.92|9735.92|9735.92|9735.92|9735.92|9735.92|0
1645439860000|2022-02-21 10:37:40|9737.52|9737.52|9738.19|9738.19|9738.19|9738.19|9736.59|9736.59|0
1645439910000|2022-02-21 10:38:30|9738.64|9738.64|9738.64|9738.64|9738.64|9738.64|9738.64|9738.64|0
1645440010000|2022-02-21 10:40:10|9740.25|9740.25|9738.64|9738.64|9740.25|9740.25|9738.64|9738.64|0
1645440040000|2022-02-21 10:40:40|9735.36|9735.36|9735.36|9735.36|9735.36|9735.36|9735.36|9735.36|0
1645440050000|2022-02-21 10:40:50|9736.45|9736.45|9736.45|9736.45|9736.45|9736.45|9736.45|9736.45|0
1645440170000|2022-02-21 10:42:50|9735.51|9735.51|9735.51|9735.51|9735.51|9735.51|9735.51|9735.51|0
1645440210000|2022-02-21 10:43:30|9734.58|9734.58|9734.58|9734.58|9734.58|9734.58|9734.58|9734.58|0
1645440240000|2022-02-21 10:44:00|9732.97|9732.97|9729.01|9729.01|9732.97|9732.97|9729.01|9729.01|0
1645440250000|2022-02-21 10:44:10|9727.4|9727.4|9724.19|9724.19|9727.4|9727.4|9722.58|9722.58|0
1645440270000|2022-02-21 10:44:30|9722.31|9722.31|9722.78|9722.78|9722.78|9722.78|9722.31|9722.31|0
1645440280000|2022-02-21 10:44:40|9722.31|9722.31|9722.31|9722.31|9722.31|9722.31|9722.31|9722.31|0
1645440300000|2022-02-21 10:45:00|9720.12|9720.12|9718.84|9718.84|9720.12|9720.12|9718.84|9718.84|0
1645440410000|2022-02-21 10:46:50|9717.23|9717.23|9715.04|9715.04|9717.23|9717.23|9715.04|9715.04|0
1645440420000|2022-02-21 10:47:00|9713.25|9713.25|9713.25|9713.25|9713.25|9713.25|9713.25|9713.25|0
1645440450000|2022-02-21 10:47:30|9712.67|9712.67|9711.26|9711.26|9712.67|9712.67|9711.26|9711.26|0
1645440470000|2022-02-21 10:47:50|9710.32|9710.32|9711.04|9711.04|9711.04|9711.04|9710.32|9710.32|0
1645440480000|2022-02-21 10:48:00|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|0
1645440500000|2022-02-21 10:48:20|9713.59|9713.59|9713.59|9713.59|9713.59|9713.59|9713.59|9713.59|0
1645440510000|2022-02-21 10:48:30|9712.14|9712.14|9712.14|9712.14|9712.14|9712.14|9712.14|9712.14|0
1645440520000|2022-02-21 10:48:40|9713.75|9713.75|9713.75|9713.75|9713.75|9713.75|9713.75|9713.75|0
1645440530000|2022-02-21 10:48:50|9713.15|9713.15|9710.96|9710.96|9713.15|9713.15|9710.96|9710.96|0
1645440540000|2022-02-21 10:49:00|9711.43|9711.43|9713.33|9713.33|9713.62|9713.62|9711.43|9711.43|0
1645440550000|2022-02-21 10:49:10|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|9712.46|9712.46|0
1645440560000|2022-02-21 10:49:20|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|0
1645440620000|2022-02-21 10:50:20|9713.26|9713.26|9710.71|9710.71|9713.26|9713.26|9710.71|9710.71|0
1645440650000|2022-02-21 10:50:50|9707.5|9707.5|9706.77|9706.77|9707.5|9707.5|9706.77|9706.77|0
1645440680000|2022-02-21 10:51:20|9706.17|9706.17|9706.17|9706.17|9706.17|9706.17|9706.17|9706.17|0
1645440690000|2022-02-21 10:51:30|9704.82|9704.82|9704.82|9704.82|9704.82|9704.82|9704.82|9704.82|0
1645440710000|2022-02-21 10:51:50|9701.6|9701.6|9700.66|9700.66|9701.6|9701.6|9700.66|9700.66|0
1645440720000|2022-02-21 10:52:00|9699.21|9699.21|9698.95|9698.95|9699.21|9699.21|9698.48|9698.48|0
1645440800000|2022-02-21 10:53:20|9699.4|9699.4|9699.11|9699.11|9699.4|9699.4|9698.53|9698.53|0
1645440810000|2022-02-21 10:53:30|9698.66|9698.66|9698.66|9698.66|9698.66|9698.66|9698.66|9698.66|0
1645440840000|2022-02-21 10:54:00|9700.11|9700.11|9700.61|9700.61|9701.34|9701.34|9700.11|9700.11|0
1645440870000|2022-02-21 10:54:30|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|0
1645440910000|2022-02-21 10:55:10|9701.75|9701.75|9701.75|9701.75|9701.75|9701.75|9701.75|9701.75|0
1645440920000|2022-02-21 10:55:20|9702.22|9702.22|9702.22|9702.22|9702.22|9702.22|9702.22|9702.22|0
1645440980000|2022-02-21 10:56:20|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|0
1645441070000|2022-02-21 10:57:50|9702.07|9702.07|9702.07|9702.07|9702.07|9702.07|9702.07|9702.07|0
1645441110000|2022-02-21 10:58:30|9700.14|9700.14|9700.41|9700.41|9700.41|9700.41|9699.54|9699.54|0
1645441120000|2022-02-21 10:58:40|9700.7|9700.7|9701.86|9701.86|9701.86|9701.86|9700.7|9700.7|0
1645441140000|2022-02-21 10:59:00|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|0
1645441170000|2022-02-21 10:59:30|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|0
1645441180000|2022-02-21 10:59:40|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|9701.95|9701.95|0
1645441200000|2022-02-21 11:00:00|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|0
1645441210000|2022-02-21 11:00:10|9697.18|9697.18|9697.18|9697.18|9697.18|9697.18|9697.18|9697.18|0
1645441220000|2022-02-21 11:00:20|9696.09|9696.09|9692.87|9692.87|9696.09|9696.09|9692.87|9692.87|0
1645441250000|2022-02-21 11:00:50|9692.4|9692.4|9692.4|9692.4|9692.4|9692.4|9692.4|9692.4|0
1645441280000|2022-02-21 11:01:20|9694.01|9694.01|9694.74|9694.74|9694.74|9694.74|9694.01|9694.01|0
1645441290000|2022-02-21 11:01:30|9694.14|9694.14|9694.14|9694.14|9694.14|9694.14|9694.14|9694.14|0
1645441310000|2022-02-21 11:01:50|9694.61|9694.61|9694.61|9694.61|9694.61|9694.61|9694.61|9694.61|0
1645441330000|2022-02-21 11:02:10|9697.83|9697.83|9697.83|9697.83|9697.83|9697.83|9697.83|9697.83|0
1645441350000|2022-02-21 11:02:30|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|0
1645441390000|2022-02-21 11:03:10|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|0
1645441400000|2022-02-21 11:03:20|9697.78|9697.78|9697.78|9697.78|9697.78|9697.78|9697.78|9697.78|0
1645441450000|2022-02-21 11:04:10|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|0
1645441480000|2022-02-21 11:04:40|9698.92|9698.92|9699.39|9699.39|9699.39|9699.39|9698.92|9698.92|0
1645441490000|2022-02-21 11:04:50|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|0
1645441530000|2022-02-21 11:05:30|9699.39|9699.39|9699.39|9699.39|9699.39|9699.39|9699.39|9699.39|0
1645441560000|2022-02-21 11:06:00|9701|9701|9701|9701|9701|9701|9701|9701|0
1645441590000|2022-02-21 11:06:30|9700.53|9700.53|9700.53|9700.53|9700.53|9700.53|9700.53|9700.53|0
1645441620000|2022-02-21 11:07:00|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|0
1645441630000|2022-02-21 11:07:10|9699.39|9699.39|9699.39|9699.39|9699.39|9699.39|9699.39|9699.39|0
1645441640000|2022-02-21 11:07:20|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|0
1645441750000|2022-02-21 11:09:10|9699.39|9699.39|9700.55|9700.55|9700.55|9700.55|9699.39|9699.39|0
1645441810000|2022-02-21 11:10:10|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|0
1645441820000|2022-02-21 11:10:20|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|0
1645441850000|2022-02-21 11:10:50|9695.93|9695.93|9693.07|9693.07|9695.93|9695.93|9692.94|9692.94|0
1645441860000|2022-02-21 11:11:00|9694.68|9694.68|9694.68|9694.68|9694.68|9694.68|9694.68|9694.68|0
1645441870000|2022-02-21 11:11:10|9697.38|9697.38|9699.37|9699.37|9699.37|9699.37|9697.38|9697.38|0
1645441880000|2022-02-21 11:11:20|9700.98|9700.98|9703.53|9703.53|9703.53|9703.53|9700.98|9700.98|0
1645441900000|2022-02-21 11:11:40|9705.14|9705.14|9705.14|9705.14|9705.14|9705.14|9705.14|9705.14|0
1645441940000|2022-02-21 11:12:20|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|0
1645441960000|2022-02-21 11:12:40|9706.34|9706.34|9706.34|9706.34|9706.34|9706.34|9706.34|9706.34|0
1645441980000|2022-02-21 11:13:00|9707.06|9707.06|9707.06|9707.06|9707.06|9707.06|9707.06|9707.06|0
1645442060000|2022-02-21 11:14:20|9705.97|9705.97|9703.72|9703.72|9705.97|9705.97|9703.72|9703.72|0
1645442100000|2022-02-21 11:15:00|9702.63|9702.63|9702.63|9702.63|9702.63|9702.63|9702.63|9702.63|0
1645442150000|2022-02-21 11:15:50|9701.53|9701.53|9701.53|9701.53|9701.53|9701.53|9701.53|9701.53|0
1645442160000|2022-02-21 11:16:00|9698.32|9698.32|9698.32|9698.32|9698.32|9698.32|9698.32|9698.32|0
1645442180000|2022-02-21 11:16:20|9697.85|9697.85|9697.85|9697.85|9697.85|9697.85|9697.85|9697.85|0
1645442260000|2022-02-21 11:17:40|9696.24|9696.24|9696.24|9696.24|9696.24|9696.24|9696.24|9696.24|0
1645442270000|2022-02-21 11:17:50|9693.84|9693.84|9692.62|9692.62|9693.84|9693.84|9692.62|9692.62|0
1645442380000|2022-02-21 11:19:40|9691.53|9691.53|9691.53|9691.53|9691.53|9691.53|9691.53|9691.53|0
1645442390000|2022-02-21 11:19:50|9691.98|9691.98|9691.98|9691.98|9691.98|9691.98|9691.98|9691.98|0
1645442410000|2022-02-21 11:20:10|9690.78|9690.78|9690.78|9690.78|9690.78|9690.78|9690.78|9690.78|0
1645442480000|2022-02-21 11:21:20|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|0
1645442490000|2022-02-21 11:21:30|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|0
1645442520000|2022-02-21 11:22:00|9692.44|9692.44|9692.44|9692.44|9692.44|9692.44|9692.44|9692.44|0
1645442540000|2022-02-21 11:22:20|9691.35|9691.35|9691.35|9691.35|9691.35|9691.35|9691.35|9691.35|0
1645442600000|2022-02-21 11:23:20|9691.8|9691.8|9691.07|9691.07|9691.8|9691.8|9691.07|9691.07|0
1645442620000|2022-02-21 11:23:40|9690.47|9690.47|9691.07|9691.07|9691.07|9691.07|9690.47|9690.47|0
1645442630000|2022-02-21 11:23:50|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|0
1645442680000|2022-02-21 11:24:40|9690.02|9690.02|9689.57|9689.57|9690.02|9690.02|9689.57|9689.57|0
1645442720000|2022-02-21 11:25:20|9690.67|9690.67|9691.76|9691.76|9691.76|9691.76|9690.67|9690.67|0
1645442750000|2022-02-21 11:25:50|9693.37|9693.37|9693.37|9693.37|9693.37|9693.37|9692.9|9692.9|0
1645442770000|2022-02-21 11:26:10|9693.82|9693.82|9693.06|9693.06|9693.82|9693.82|9693.06|9693.06|0
1645442790000|2022-02-21 11:26:30|9693.93|9693.93|9695.25|9695.25|9695.25|9695.25|9693.64|9693.64|0
1645442830000|2022-02-21 11:27:10|9694.78|9694.78|9694.49|9694.49|9694.78|9694.78|9694.49|9694.49|0
1645442840000|2022-02-21 11:27:20|9693.39|9693.39|9693.39|9693.39|9693.39|9693.39|9693.39|9693.39|0
1645442850000|2022-02-21 11:27:30|9693.07|9693.07|9693.07|9693.07|9693.07|9693.07|9693.07|9693.07|0
1645442880000|2022-02-21 11:28:00|9691.19|9691.19|9689.59|9689.59|9691.19|9691.19|9689.59|9689.59|0
1645442910000|2022-02-21 11:28:30|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|0
1645442920000|2022-02-21 11:28:40|9684.18|9684.18|9684.18|9684.18|9684.18|9684.18|9684.18|9684.18|0
1645442940000|2022-02-21 11:29:00|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|0
1645442950000|2022-02-21 11:29:10|9682.67|9682.67|9682.67|9682.67|9682.67|9682.67|9682.67|9682.67|0
1645442960000|2022-02-21 11:29:20|9681.21|9681.21|9681.21|9681.21|9681.21|9681.21|9681.21|9681.21|0
1645443000000|2022-02-21 11:30:00|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|0
1645443050000|2022-02-21 11:30:50|9680.94|9680.94|9680.06|9680.06|9680.94|9680.94|9679.33|9679.33|0
1645443100000|2022-02-21 11:31:40|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|0
1645443110000|2022-02-21 11:31:50|9678.26|9678.26|9678.26|9678.26|9678.26|9678.26|9678.26|9678.26|0
1645443120000|2022-02-21 11:32:00|9677.79|9677.79|9678.73|9678.73|9678.73|9678.73|9677.79|9677.79|0
1645443150000|2022-02-21 11:32:30|9677.64|9677.64|9677.64|9677.64|9677.64|9677.64|9677.64|9677.64|0
1645443200000|2022-02-21 11:33:20|9677.04|9677.04|9677.04|9677.04|9677.04|9677.04|9677.04|9677.04|0
1645443260000|2022-02-21 11:34:20|9673.82|9673.82|9673.82|9673.82|9673.82|9673.82|9673.82|9673.82|0
1645443270000|2022-02-21 11:34:30|9673.24|9673.24|9673.24|9673.24|9673.24|9673.24|9673.24|9673.24|0
1645443300000|2022-02-21 11:35:00|9673.53|9673.53|9673.53|9673.53|9673.53|9673.53|9673.53|9673.53|0
1645443310000|2022-02-21 11:35:10|9674.13|9674.13|9672.7|9672.7|9674.13|9674.13|9672.7|9672.7|0
1645443450000|2022-02-21 11:37:30|9671.63|9671.63|9670.69|9670.69|9671.63|9671.63|9670.69|9670.69|0
1645443480000|2022-02-21 11:38:00|9670.22|9670.22|9670.69|9670.69|9670.69|9670.69|9670.22|9670.22|0
1645443500000|2022-02-21 11:38:20|9671.16|9671.16|9671.16|9671.16|9671.16|9671.16|9671.16|9671.16|0
1645443540000|2022-02-21 11:39:00|9670.71|9670.71|9671|9671|9671|9671|9670.71|9670.71|0
1645443550000|2022-02-21 11:39:10|9669.39|9669.39|9671|9671|9671|9671|9669.39|9669.39|0
1645443560000|2022-02-21 11:39:20|9669.54|9669.54|9669.54|9669.54|9669.54|9669.54|9669.54|9669.54|0
1645443620000|2022-02-21 11:40:20|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|0
1645443630000|2022-02-21 11:40:30|9667.34|9667.34|9666.4|9666.4|9667.34|9667.34|9666.4|9666.4|0
1645443640000|2022-02-21 11:40:40|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|0
1645443690000|2022-02-21 11:41:30|9664.65|9664.65|9664.65|9664.65|9664.65|9664.65|9664.65|9664.65|0
1645443700000|2022-02-21 11:41:40|9665.25|9665.25|9666.45|9666.45|9666.45|9666.45|9665.25|9665.25|0
1645443730000|2022-02-21 11:42:10|9666.74|9666.74|9666.74|9666.74|9666.74|9666.74|9666.74|9666.74|0
1645443750000|2022-02-21 11:42:30|9667.21|9667.21|9667.21|9667.21|9667.21|9667.21|9667.21|9667.21|0
1645443790000|2022-02-21 11:43:10|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|0
1645443800000|2022-02-21 11:43:20|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|0
1645443840000|2022-02-21 11:44:00|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|0
1645443850000|2022-02-21 11:44:10|9660.56|9660.56|9660.56|9660.56|9660.56|9660.56|9660.56|9660.56|0
1645443870000|2022-02-21 11:44:30|9661.01|9661.01|9661.01|9661.01|9661.01|9661.01|9661.01|9661.01|0
1645443910000|2022-02-21 11:45:10|9661.74|9661.74|9661.74|9661.74|9661.74|9661.74|9661.74|9661.74|0
1645443960000|2022-02-21 11:46:00|9662.21|9662.21|9664.91|9664.91|9664.91|9664.91|9662.21|9662.21|0
1645444140000|2022-02-21 11:49:00|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|0
1645444150000|2022-02-21 11:49:10|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|0
1645444230000|2022-02-21 11:50:30|9663.97|9663.97|9663.97|9663.97|9663.97|9663.97|9663.97|9663.97|0
1645444250000|2022-02-21 11:50:50|9662.37|9662.37|9662.37|9662.37|9662.37|9662.37|9662.37|9662.37|0
1645444270000|2022-02-21 11:51:10|9662.84|9662.84|9662.84|9662.84|9662.84|9662.84|9662.84|9662.84|0
1645444310000|2022-02-21 11:51:50|9663.42|9663.42|9663.42|9663.42|9663.42|9663.42|9663.42|9663.42|0
1645444320000|2022-02-21 11:52:00|9662.82|9662.82|9662.82|9662.82|9662.82|9662.82|9662.82|9662.82|0
1645444360000|2022-02-21 11:52:40|9663.27|9663.27|9674.33|9674.33|9674.33|9674.33|9663.27|9663.27|0
1645444380000|2022-02-21 11:53:00|9675.42|9675.42|9675.42|9675.42|9675.42|9675.42|9675.42|9675.42|0
1645444390000|2022-02-21 11:53:10|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|0
1645444430000|2022-02-21 11:53:50|9677.24|9677.24|9677.24|9677.24|9677.24|9677.24|9677.24|9677.24|0
1645444440000|2022-02-21 11:54:00|9676.92|9676.92|9676.92|9676.92|9676.92|9676.92|9676.92|9676.92|0
1645444500000|2022-02-21 11:55:00|9677.86|9677.86|9677.86|9677.86|9677.86|9677.86|9677.86|9677.86|0
1645444510000|2022-02-21 11:55:10|9678.18|9678.18|9678.18|9678.18|9678.18|9678.18|9678.18|9678.18|0
1645444530000|2022-02-21 11:55:30|9678.78|9678.78|9680.52|9680.52|9680.52|9680.52|9678.78|9678.78|0
1645444540000|2022-02-21 11:55:40|9682.13|9682.13|9682.13|9682.13|9682.13|9682.13|9682.13|9682.13|0
1645444550000|2022-02-21 11:55:50|9682.73|9682.73|9683.67|9683.67|9683.67|9683.67|9682.73|9682.73|0
1645444560000|2022-02-21 11:56:00|9686.96|9686.96|9688.28|9688.28|9688.28|9688.28|9686.96|9686.96|0
1645444570000|2022-02-21 11:56:10|9686.68|9686.68|9685.07|9685.07|9686.68|9686.68|9685.07|9685.07|0
1645444590000|2022-02-21 11:56:30|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|0
1645444670000|2022-02-21 11:57:50|9686.48|9686.48|9688.67|9688.67|9688.67|9688.67|9686.48|9686.48|0
1645444680000|2022-02-21 11:58:00|9691.89|9691.89|9692.99|9692.99|9692.99|9692.99|9691.89|9691.89|0
1645444700000|2022-02-21 11:58:20|9693.93|9693.93|9693.93|9693.93|9693.93|9693.93|9693.93|9693.93|0
1645444730000|2022-02-21 11:58:50|9694.38|9694.38|9696.15|9696.15|9696.75|9696.75|9694.38|9694.38|0
1645444800000|2022-02-21 12:00:00|9695.05|9695.05|9695.05|9695.05|9695.05|9695.05|9695.05|9695.05|0
1645444830000|2022-02-21 12:00:30|9695.99|9695.99|9695.99|9695.99|9695.99|9695.99|9695.99|9695.99|0
1645444860000|2022-02-21 12:01:00|9694.83|9694.83|9694.83|9694.83|9694.83|9694.83|9694.83|9694.83|0
1645444900000|2022-02-21 12:01:40|9693.74|9693.74|9693.74|9693.74|9693.74|9693.74|9693.74|9693.74|0
1645444940000|2022-02-21 12:02:20|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|0
1645444950000|2022-02-21 12:02:30|9693.38|9693.38|9693.38|9693.38|9693.38|9693.38|9693.38|9693.38|0
1645445010000|2022-02-21 12:03:30|9694.02|9694.02|9694.02|9694.02|9694.02|9694.02|9694.02|9694.02|0
1645445030000|2022-02-21 12:03:50|9693.38|9693.38|9693.38|9693.38|9693.38|9693.38|9693.38|9693.38|0
1645445050000|2022-02-21 12:04:10|9694.02|9694.02|9694.02|9694.02|9694.02|9694.02|9694.02|9694.02|0
1645445060000|2022-02-21 12:04:20|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|0
1645445080000|2022-02-21 12:04:40|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|0
1645445100000|2022-02-21 12:05:00|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|0
1645445120000|2022-02-21 12:05:20|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|0
1645445130000|2022-02-21 12:05:30|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|0
1645445140000|2022-02-21 12:05:40|9693.69|9693.69|9695.62|9695.62|9695.62|9695.62|9693.69|9693.69|0
1645445150000|2022-02-21 12:05:50|9694.89|9694.89|9697.08|9697.08|9697.08|9697.08|9694.89|9694.89|0
1645445170000|2022-02-21 12:06:10|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|0
1645445180000|2022-02-21 12:06:20|9700.9|9700.9|9700.9|9700.9|9700.9|9700.9|9700.9|9700.9|0
1645445200000|2022-02-21 12:06:40|9701.83|9701.83|9701.83|9701.83|9701.83|9701.83|9701.83|9701.83|0
1645445210000|2022-02-21 12:06:50|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|0
1645445290000|2022-02-21 12:08:10|9700.48|9700.48|9700.48|9700.48|9700.48|9700.48|9700.48|9700.48|0
1645445300000|2022-02-21 12:08:20|9700.19|9700.19|9700.19|9700.19|9700.19|9700.19|9700.19|9700.19|0
1645445310000|2022-02-21 12:08:30|9698.78|9698.78|9695.39|9695.39|9699.25|9699.25|9695.39|9695.39|0
1645445320000|2022-02-21 12:08:40|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|0
1645445350000|2022-02-21 12:09:10|9695.25|9695.25|9695.25|9695.25|9695.25|9695.25|9695.25|9695.25|0
1645445450000|2022-02-21 12:10:50|9691.96|9691.96|9691.96|9691.96|9691.96|9691.96|9691.96|9691.96|0
1645445470000|2022-02-21 12:11:10|9691.02|9691.02|9690.26|9690.26|9691.02|9691.02|9690.26|9690.26|0
1645445480000|2022-02-21 12:11:20|9690.99|9690.99|9690.99|9690.99|9690.99|9690.99|9690.99|9690.99|0
1645445490000|2022-02-21 12:11:30|9692.08|9692.08|9692.08|9692.08|9692.08|9692.08|9692.08|9692.08|0
1645445540000|2022-02-21 12:12:20|9691.36|9691.36|9690.41|9690.41|9691.36|9691.36|9690.39|9690.39|0
1645445550000|2022-02-21 12:12:30|9689.94|9689.94|9689.94|9689.94|9689.94|9689.94|9689.94|9689.94|0
1645445560000|2022-02-21 12:12:40|9686.73|9686.73|9686.73|9686.73|9686.73|9686.73|9686.73|9686.73|0
1645445570000|2022-02-21 12:12:50|9686.13|9686.13|9686.13|9686.13|9686.13|9686.13|9686.13|9686.13|0
1645445600000|2022-02-21 12:13:20|9686.45|9686.45|9686.45|9686.45|9686.45|9686.45|9686.45|9686.45|0
1645445610000|2022-02-21 12:13:30|9687.05|9687.05|9687.05|9687.05|9687.05|9687.05|9687.05|9687.05|0
1645445680000|2022-02-21 12:14:40|9686.58|9686.58|9686.58|9686.58|9686.58|9686.58|9686.58|9686.58|0
1645445700000|2022-02-21 12:15:00|9684.97|9684.97|9681.75|9681.75|9684.97|9684.97|9681.75|9681.75|0
1645445740000|2022-02-21 12:15:40|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|0
1645445760000|2022-02-21 12:16:00|9681.75|9681.75|9681.75|9681.75|9681.75|9681.75|9681.75|9681.75|0
1645445810000|2022-02-21 12:16:50|9683.04|9683.04|9684|9684|9684|9684|9683.04|9683.04|0
1645445830000|2022-02-21 12:17:10|9684.73|9684.73|9684.73|9684.73|9684.73|9684.73|9684.73|9684.73|0
1645445850000|2022-02-21 12:17:30|9682.69|9682.69|9681.96|9681.96|9682.69|9682.69|9681.96|9681.96|0
1645445860000|2022-02-21 12:17:40|9682.54|9682.54|9682.25|9682.25|9682.54|9682.54|9682.25|9682.25|0
1645445940000|2022-02-21 12:19:00|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|0
1645446000000|2022-02-21 12:20:00|9680.18|9680.18|9680.18|9680.18|9680.18|9680.18|9680.18|9680.18|0
1645446060000|2022-02-21 12:21:00|9678.57|9678.57|9679.04|9679.04|9679.04|9679.04|9678.57|9678.57|0
1645446070000|2022-02-21 12:21:10|9679.51|9679.51|9679.51|9679.51|9679.51|9679.51|9679.51|9679.51|0
1645446190000|2022-02-21 12:23:10|9677.9|9677.9|9678.63|9678.63|9678.63|9678.63|9677.9|9677.9|0
1645446320000|2022-02-21 12:25:20|9680.82|9680.82|9679.21|9679.21|9680.82|9680.82|9679.21|9679.21|0
1645446370000|2022-02-21 12:26:10|9679.79|9679.79|9679.79|9679.79|9679.79|9679.79|9679.79|9679.79|0
1645446400000|2022-02-21 12:26:40|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|0
1645446450000|2022-02-21 12:27:30|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|0
1645446490000|2022-02-21 12:28:10|9682.47|9682.47|9682.47|9682.47|9682.47|9682.47|9682.47|9682.47|0
1645446660000|2022-02-21 12:31:00|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|0
1645446670000|2022-02-21 12:31:10|9679.93|9679.93|9679.46|9679.46|9679.93|9679.93|9679.46|9679.46|0
1645446680000|2022-02-21 12:31:20|9678.3|9678.3|9677.57|9677.57|9678.3|9678.3|9677.57|9677.57|0
1645446710000|2022-02-21 12:31:50|9676.63|9676.63|9676.63|9676.63|9676.63|9676.63|9676.63|9676.63|0
1645446750000|2022-02-21 12:32:30|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|0
1645446830000|2022-02-21 12:33:50|9674.14|9674.14|9678.77|9678.77|9678.77|9678.77|9674.14|9674.14|0
1645446840000|2022-02-21 12:34:00|9680.37|9680.37|9679.9|9679.9|9680.37|9680.37|9679.9|9679.9|0
1645446850000|2022-02-21 12:34:10|9683.7|9683.7|9683.7|9683.7|9683.7|9683.7|9683.7|9683.7|0
1645446880000|2022-02-21 12:34:40|9684.17|9684.17|9684.17|9684.17|9684.17|9684.17|9684.17|9684.17|0
1645447010000|2022-02-21 12:36:50|9682.27|9682.27|9682.27|9682.27|9682.27|9682.27|9682.27|9682.27|0
1645447030000|2022-02-21 12:37:10|9680.66|9680.66|9680.66|9680.66|9680.66|9680.66|9680.66|9680.66|0
1645447170000|2022-02-21 12:39:30|9681.13|9681.13|9681.13|9681.13|9681.13|9681.13|9681.13|9681.13|0
1645447270000|2022-02-21 12:41:10|9679.85|9679.85|9679.85|9679.85|9679.85|9679.85|9679.85|9679.85|0
1645447400000|2022-02-21 12:43:20|9679.09|9679.09|9679.09|9679.09|9679.09|9679.09|9679.09|9679.09|0
1645447410000|2022-02-21 12:43:30|9679.56|9679.56|9679.09|9679.09|9679.56|9679.56|9679.09|9679.09|0
1645447440000|2022-02-21 12:44:00|9678.19|9678.19|9676.82|9676.82|9678.19|9678.19|9676.82|9676.82|0
1645447450000|2022-02-21 12:44:10|9675.72|9675.72|9674.7|9674.7|9677.91|9677.91|9674.7|9674.7|0
1645447460000|2022-02-21 12:44:20|9674.41|9674.41|9672.53|9672.53|9674.41|9674.41|9672.53|9672.53|0
1645447470000|2022-02-21 12:44:30|9671.8|9671.8|9671.8|9671.8|9672.9|9672.9|9671.8|9671.8|0
1645447480000|2022-02-21 12:44:40|9672.4|9672.4|9672.4|9672.4|9672.4|9672.4|9672.4|9672.4|0
1645447500000|2022-02-21 12:45:00|9673.13|9673.13|9674.07|9674.07|9674.07|9674.07|9673.13|9673.13|0
1645447620000|2022-02-21 12:47:00|9673.34|9673.34|9673.34|9673.34|9673.34|9673.34|9673.34|9673.34|0
1645447660000|2022-02-21 12:47:40|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|0
1645447680000|2022-02-21 12:48:00|9669.65|9669.65|9669.65|9669.65|9669.65|9669.65|9669.65|9669.65|0
1645447700000|2022-02-21 12:48:20|9668.93|9668.93|9668.93|9668.93|9668.93|9668.93|9668.93|9668.93|0
1645447730000|2022-02-21 12:48:50|9668.2|9668.2|9668.2|9668.2|9668.2|9668.2|9668.2|9668.2|0
1645447800000|2022-02-21 12:50:00|9666.59|9666.59|9667.73|9667.73|9668.2|9668.2|9666.59|9666.59|0
1645447810000|2022-02-21 12:50:10|9667|9667|9667|9667|9667|9667|9667|9667|0
1645447850000|2022-02-21 12:50:50|9667.9|9667.9|9667.9|9667.9|9667.9|9667.9|9667.9|9667.9|0
1645447860000|2022-02-21 12:51:00|9667.43|9667.43|9665.18|9665.18|9667.43|9667.43|9665.18|9665.18|0
1645447940000|2022-02-21 12:52:20|9666.12|9666.12|9666.12|9666.12|9666.12|9666.12|9666.12|9666.12|0
1645447980000|2022-02-21 12:53:00|9667.21|9667.21|9667.21|9667.21|9667.21|9667.21|9667.21|9667.21|0
1645448010000|2022-02-21 12:53:30|9666.27|9666.27|9666.27|9666.27|9666.27|9666.27|9666.27|9666.27|0
1645448170000|2022-02-21 12:56:10|9665.8|9665.8|9665.8|9665.8|9665.8|9665.8|9665.8|9665.8|0
1645448250000|2022-02-21 12:57:30|9665.35|9665.35|9665.35|9665.35|9665.35|9665.35|9665.35|9665.35|0
1645448330000|2022-02-21 12:58:50|9665.06|9665.06|9666|9666|9666|9666|9665.06|9665.06|0
1645448440000|2022-02-21 13:00:40|9665.06|9665.06|9665.06|9665.06|9665.06|9665.06|9665.06|9665.06|0
1645448460000|2022-02-21 13:01:00|9666.16|9666.16|9666.16|9666.16|9666.16|9666.16|9666.16|9666.16|0
1645448480000|2022-02-21 13:01:20|9667.1|9667.1|9667.1|9667.1|9667.1|9667.1|9667.1|9667.1|0
1645448530000|2022-02-21 13:02:10|9666|9666|9666|9666|9666|9666|9666|9666|0
1645448540000|2022-02-21 13:02:20|9667.1|9667.1|9667.1|9667.1|9667.1|9667.1|9667.1|9667.1|0
1645448580000|2022-02-21 13:03:00|9667.57|9667.57|9667.57|9667.57|9667.57|9667.57|9667.57|9667.57|0
1645448680000|2022-02-21 13:04:40|9666.47|9666.47|9667.57|9667.57|9667.57|9667.57|9666.47|9666.47|0
1645448700000|2022-02-21 13:05:00|9668.02|9668.02|9668.02|9668.02|9668.02|9668.02|9668.02|9668.02|0
1645448780000|2022-02-21 13:06:20|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|0
1645448830000|2022-02-21 13:07:10|9669.84|9669.84|9669.84|9669.84|9669.84|9669.84|9668.74|9668.74|0
1645448850000|2022-02-21 13:07:30|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|0
1645448860000|2022-02-21 13:07:40|9667.59|9667.59|9667.59|9667.59|9667.59|9667.59|9667.59|9667.59|0
1645448970000|2022-02-21 13:09:30|9667.12|9667.12|9667.12|9667.12|9667.12|9667.12|9667.12|9667.12|0
1645449030000|2022-02-21 13:10:30|9668.06|9668.06|9668.06|9668.06|9668.06|9668.06|9668.06|9668.06|0
1645449100000|2022-02-21 13:11:40|9667.33|9667.33|9667.33|9667.33|9667.33|9667.33|9667.33|9667.33|0
1645449180000|2022-02-21 13:13:00|9666.73|9666.73|9666.73|9666.73|9666.73|9666.73|9666.73|9666.73|0
1645449220000|2022-02-21 13:13:40|9666.26|9666.26|9664.3|9664.3|9666.26|9666.26|9664.3|9664.3|0
1645449230000|2022-02-21 13:13:50|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|0
1645449250000|2022-02-21 13:14:10|9664.3|9664.3|9664.3|9664.3|9664.3|9664.3|9664.3|9664.3|0
1645449320000|2022-02-21 13:15:20|9663.83|9663.83|9663.1|9663.1|9663.83|9663.83|9663.1|9663.1|0
1645449410000|2022-02-21 13:16:50|9662.16|9662.16|9661.69|9661.69|9662.16|9662.16|9661.69|9661.69|0
1645449420000|2022-02-21 13:17:00|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|0
1645449450000|2022-02-21 13:17:30|9661.07|9661.07|9661.07|9661.07|9661.07|9661.07|9661.07|9661.07|0
1645449460000|2022-02-21 13:17:40|9659.46|9659.46|9658.99|9658.99|9659.46|9659.46|9658.99|9658.99|0
1645449470000|2022-02-21 13:17:50|9659.57|9659.57|9655.04|9655.04|9659.57|9659.57|9655.04|9655.04|0
1645449480000|2022-02-21 13:18:00|9653.82|9653.82|9654|9654|9654.72|9654.72|9653.82|9653.82|0
1645449490000|2022-02-21 13:18:10|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|0
1645449500000|2022-02-21 13:18:20|9650.37|9650.37|9649.77|9649.77|9650.37|9650.37|9649.77|9649.77|0
1645449510000|2022-02-21 13:18:30|9646.48|9646.48|9646.95|9646.95|9647.42|9647.42|9646.48|9646.48|0
1645449530000|2022-02-21 13:18:50|9645.5|9645.5|9640.68|9640.68|9645.5|9645.5|9640.68|9640.68|0
1645449560000|2022-02-21 13:19:20|9634.11|9634.11|9623.34|9623.34|9634.11|9634.11|9623.34|9623.34|0
1645449580000|2022-02-21 13:19:40|9621.73|9621.73|9620.28|9620.28|9621.73|9621.73|9620.28|9620.28|0
1645449590000|2022-02-21 13:19:50|9618.67|9618.67|9620.47|9620.47|9620.47|9620.47|9618.67|9618.67|0
1645449620000|2022-02-21 13:20:20|9619.53|9619.53|9624.2|9624.2|9624.2|9624.2|9619.53|9619.53|0
1645449630000|2022-02-21 13:20:30|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|0
1645449650000|2022-02-21 13:20:50|9624.2|9624.2|9624.2|9624.2|9624.2|9624.2|9624.2|9624.2|0
1645449660000|2022-02-21 13:21:00|9620.98|9620.98|9620.98|9620.98|9620.98|9620.98|9620.98|9620.98|0
1645449680000|2022-02-21 13:21:20|9620.51|9620.51|9620.51|9620.51|9620.51|9620.51|9620.51|9620.51|0
1645449700000|2022-02-21 13:21:40|9623.73|9623.73|9622.63|9622.63|9623.73|9623.73|9622.63|9622.63|0
1645449720000|2022-02-21 13:22:00|9621.47|9621.47|9626.53|9626.53|9626.53|9626.53|9621.47|9621.47|0
1645449780000|2022-02-21 13:23:00|9625.8|9625.8|9625.8|9625.8|9625.8|9625.8|9625.8|9625.8|0
1645449800000|2022-02-21 13:23:20|9624.19|9624.19|9622|9622|9624.19|9624.19|9622|9622|0
1645449850000|2022-02-21 13:24:10|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|0
1645449870000|2022-02-21 13:24:30|9619.18|9619.18|9622.63|9622.63|9622.63|9622.63|9619.18|9619.18|0
1645449900000|2022-02-21 13:25:00|9623.1|9623.1|9627.41|9627.41|9627.41|9627.41|9623.1|9623.1|0
1645449910000|2022-02-21 13:25:10|9628.61|9628.61|9628.61|9628.61|9628.61|9628.61|9628.61|9628.61|0
1645449920000|2022-02-21 13:25:20|9628.29|9628.29|9633.3|9633.3|9633.3|9633.3|9628.29|9628.29|0
1645449930000|2022-02-21 13:25:30|9636.51|9636.51|9637.24|9637.24|9637.24|9637.24|9636.51|9636.51|0
1645449950000|2022-02-21 13:25:50|9637.69|9637.69|9639.3|9639.3|9639.3|9639.3|9637.69|9637.69|0
1645449960000|2022-02-21 13:26:00|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|0
1645450010000|2022-02-21 13:26:50|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|0
1645450050000|2022-02-21 13:27:30|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|0
1645450090000|2022-02-21 13:28:10|9640.18|9640.18|9638.57|9638.57|9640.18|9640.18|9638.57|9638.57|0
1645450140000|2022-02-21 13:29:00|9635.36|9635.36|9634.89|9634.89|9635.36|9635.36|9634.89|9634.89|0
1645450170000|2022-02-21 13:29:30|9636.34|9636.34|9636.34|9636.34|9636.34|9636.34|9636.34|9636.34|0
1645450220000|2022-02-21 13:30:20|9634.73|9634.73|9632.03|9632.03|9634.73|9634.73|9632.03|9632.03|0
1645450230000|2022-02-21 13:30:30|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|0
1645450240000|2022-02-21 13:30:40|9628.15|9628.15|9628.15|9628.15|9628.15|9628.15|9628.15|9628.15|0
1645450250000|2022-02-21 13:30:50|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|9628.75|0
1645450280000|2022-02-21 13:31:20|9628.02|9628.02|9628.02|9628.02|9628.02|9628.02|9628.02|9628.02|0
1645450320000|2022-02-21 13:32:00|9627.29|9627.29|9627.29|9627.29|9627.29|9627.29|9627.29|9627.29|0
1645450330000|2022-02-21 13:32:10|9625.68|9625.68|9625.68|9625.68|9625.68|9625.68|9625.68|9625.68|0
1645450370000|2022-02-21 13:32:50|9624.95|9624.95|9624.95|9624.95|9624.95|9624.95|9624.95|9624.95|0
1645450390000|2022-02-21 13:33:10|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|0
1645450420000|2022-02-21 13:33:40|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|0
1645450430000|2022-02-21 13:33:50|9621.52|9621.52|9619.92|9619.92|9621.52|9621.52|9619.92|9619.92|0
1645450460000|2022-02-21 13:34:20|9624.74|9624.74|9624.74|9624.74|9624.74|9624.74|9624.74|9624.74|0
1645450470000|2022-02-21 13:34:30|9625.84|9625.84|9627.66|9627.66|9627.66|9627.66|9625.84|9625.84|0
1645450480000|2022-02-21 13:34:40|9624.68|9624.68|9622.07|9622.07|9624.68|9624.68|9622.07|9622.07|0
1645450520000|2022-02-21 13:35:20|9623.95|9623.95|9624.82|9624.82|9624.82|9624.82|9623.95|9623.95|0
1645450530000|2022-02-21 13:35:30|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1645450540000|2022-02-21 13:35:40|9626.03|9626.03|9633.85|9633.85|9633.85|9633.85|9626.03|9626.03|0
1645450560000|2022-02-21 13:36:00|9634.79|9634.79|9634.79|9634.79|9634.79|9634.79|9634.79|9634.79|0
1645450580000|2022-02-21 13:36:20|9635.43|9635.43|9635.43|9635.43|9635.43|9635.43|9635.43|9635.43|0
1645450620000|2022-02-21 13:37:00|9634.96|9634.96|9632.15|9632.15|9635.43|9635.43|9632.15|9632.15|0
1645450650000|2022-02-21 13:37:30|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|0
1645450660000|2022-02-21 13:37:40|9632.94|9632.94|9632.94|9632.94|9632.94|9632.94|9632.94|9632.94|0
1645450680000|2022-02-21 13:38:00|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|0
1645450780000|2022-02-21 13:39:40|9628.2|9628.2|9628.2|9628.2|9628.2|9628.2|9628.2|9628.2|0
1645450790000|2022-02-21 13:39:50|9627.11|9627.11|9627.11|9627.11|9627.11|9627.11|9627.11|9627.11|0
1645450820000|2022-02-21 13:40:20|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|0
1645450870000|2022-02-21 13:41:10|9625.54|9625.54|9627.47|9627.47|9627.47|9627.47|9625.54|9625.54|0
1645450880000|2022-02-21 13:41:20|9629.08|9629.08|9629.08|9629.08|9629.08|9629.08|9629.08|9629.08|0
1645451010000|2022-02-21 13:43:30|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|0
1645451040000|2022-02-21 13:44:00|9632.67|9632.67|9632.67|9632.67|9632.67|9632.67|9632.67|9632.67|0
1645451100000|2022-02-21 13:45:00|9633.13|9633.13|9633.13|9633.13|9633.13|9633.13|9633.13|9633.13|0
1645451110000|2022-02-21 13:45:10|9633.85|9633.85|9634.32|9634.32|9634.32|9634.32|9633.85|9633.85|0
1645451120000|2022-02-21 13:45:20|9635.42|9635.42|9635.42|9635.42|9635.42|9635.42|9635.42|9635.42|0
1645451140000|2022-02-21 13:45:40|9638.63|9638.63|9643.46|9643.46|9643.46|9643.46|9638.63|9638.63|0
1645451170000|2022-02-21 13:46:10|9644.4|9644.4|9644.4|9644.4|9644.4|9644.4|9644.4|9644.4|0
1645451350000|2022-02-21 13:49:10|9643.93|9643.93|9643.93|9643.93|9643.93|9643.93|9643.93|9643.93|0
1645451360000|2022-02-21 13:49:20|9640.71|9640.71|9640.71|9640.71|9640.71|9640.71|9640.71|9640.71|0
1645451380000|2022-02-21 13:49:40|9642.74|9642.74|9646.25|9646.25|9646.25|9646.25|9642.74|9642.74|0
1645451390000|2022-02-21 13:49:50|9647.7|9647.7|9647.7|9647.7|9647.7|9647.7|9647.7|9647.7|0
1645451490000|2022-02-21 13:51:30|9648.17|9648.17|9649.11|9649.11|9649.11|9649.11|9648.17|9648.17|0
1645451500000|2022-02-21 13:51:40|9650.72|9650.72|9650.72|9650.72|9650.72|9650.72|9650.72|9650.72|0
1645451510000|2022-02-21 13:51:50|9652.33|9652.33|9652.8|9652.8|9652.8|9652.8|9652.33|9652.33|0
1645451530000|2022-02-21 13:52:10|9653.27|9653.27|9653.63|9653.63|9653.63|9653.63|9652.33|9652.33|0
1645451540000|2022-02-21 13:52:20|9655.82|9655.82|9657.18|9657.18|9657.18|9657.18|9655.82|9655.82|0
1645451550000|2022-02-21 13:52:30|9658.12|9658.12|9658.12|9658.12|9658.12|9658.12|9658.12|9658.12|0
1645451580000|2022-02-21 13:53:00|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|0
1645451600000|2022-02-21 13:53:20|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|0
1645451650000|2022-02-21 13:54:10|9658.63|9658.63|9653.75|9653.75|9658.63|9658.63|9653.75|9653.75|0
1645451660000|2022-02-21 13:54:20|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|0
1645451670000|2022-02-21 13:54:30|9654.23|9654.23|9654.23|9654.23|9654.23|9654.23|9654.23|9654.23|0
1645451680000|2022-02-21 13:54:40|9653.14|9653.14|9653.14|9653.14|9653.14|9653.14|9653.14|9653.14|0
1645451700000|2022-02-21 13:55:00|9651|9651|9650.06|9650.06|9651|9651|9650.06|9650.06|0
1645451750000|2022-02-21 13:55:50|9651.67|9651.67|9655.77|9655.77|9660.53|9660.53|9651.67|9651.67|0
1645451790000|2022-02-21 13:56:30|9656.5|9656.5|9656.5|9656.5|9656.5|9656.5|9656.5|9656.5|0
1645451840000|2022-02-21 13:57:20|9657.44|9657.44|9657.44|9657.44|9659.05|9659.05|9657.44|9657.44|0
1645451860000|2022-02-21 13:57:40|9656.97|9656.97|9655.36|9655.36|9656.97|9656.97|9655.36|9655.36|0
1645451870000|2022-02-21 13:57:50|9654.27|9654.27|9653.13|9653.13|9654.74|9654.74|9653.13|9653.13|0
1645451890000|2022-02-21 13:58:10|9654.74|9654.74|9655.83|9655.83|9655.83|9655.83|9654.74|9654.74|0
1645451910000|2022-02-21 13:58:30|9660.66|9660.66|9660.66|9660.66|9663.87|9663.87|9660.66|9660.66|0
1645451940000|2022-02-21 13:59:00|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|0
1645451980000|2022-02-21 13:59:40|9656.8|9656.8|9656.8|9656.8|9656.8|9656.8|9656.8|9656.8|0
1645452010000|2022-02-21 14:00:10|9656.33|9656.33|9657.27|9657.27|9657.27|9657.27|9656.33|9656.33|0
1645452050000|2022-02-21 14:00:50|9655.66|9655.66|9655.66|9655.66|9655.66|9655.66|9655.66|9655.66|0
1645452080000|2022-02-21 14:01:20|9654.05|9654.05|9654.05|9654.05|9654.05|9654.05|9654.05|9654.05|0
1645452090000|2022-02-21 14:01:30|9652.44|9652.44|9652.44|9652.44|9652.44|9652.44|9652.44|9652.44|0
1645452120000|2022-02-21 14:02:00|9650.84|9650.84|9649.74|9649.74|9650.84|9650.84|9649.74|9649.74|0
1645452150000|2022-02-21 14:02:30|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|0
1645452210000|2022-02-21 14:03:30|9648.69|9648.69|9649.27|9649.27|9649.27|9649.27|9648.69|9648.69|0
1645452220000|2022-02-21 14:03:40|9650.88|9650.88|9650.85|9650.85|9650.88|9650.88|9649.98|9649.98|0
1645452250000|2022-02-21 14:04:10|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|0
1645452280000|2022-02-21 14:04:40|9649.71|9649.71|9649.71|9649.71|9649.71|9649.71|9649.71|9649.71|0
1645452300000|2022-02-21 14:05:00|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|0
1645452380000|2022-02-21 14:06:20|9650.59|9650.59|9646.9|9646.9|9650.59|9650.59|9646.9|9646.9|0
1645452410000|2022-02-21 14:06:50|9648.36|9648.36|9648.36|9648.36|9648.36|9648.36|9648.36|9648.36|0
1645452450000|2022-02-21 14:07:30|9649.26|9649.26|9649.26|9649.26|9649.26|9649.26|9649.26|9649.26|0
1645452500000|2022-02-21 14:08:20|9648.53|9648.53|9648.53|9648.53|9648.53|9648.53|9648.53|9648.53|0
1645452510000|2022-02-21 14:08:30|9649.47|9649.47|9648.6|9648.6|9649.47|9649.47|9648.6|9648.6|0
1645452530000|2022-02-21 14:08:50|9650.68|9650.68|9661.91|9661.91|9661.91|9661.91|9650.68|9650.68|0
1645452550000|2022-02-21 14:09:10|9661.44|9661.44|9659.83|9659.83|9661.44|9661.44|9659.83|9659.83|0
1645452590000|2022-02-21 14:09:50|9658.96|9658.96|9658.96|9658.96|9658.96|9658.96|9658.96|9658.96|0
1645452600000|2022-02-21 14:10:00|9657.36|9657.36|9655.84|9655.84|9657.36|9657.36|9655.84|9655.84|0
1645452620000|2022-02-21 14:10:20|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|0
1645452660000|2022-02-21 14:11:00|9655.84|9655.84|9659.05|9659.05|9659.05|9659.05|9655.84|9655.84|0
1645452720000|2022-02-21 14:12:00|9657.44|9657.44|9657.73|9657.73|9657.73|9657.73|9657.44|9657.44|0
1645452780000|2022-02-21 14:13:00|9656.64|9656.64|9655.54|9655.54|9656.64|9656.64|9655.54|9655.54|0
1645452870000|2022-02-21 14:14:30|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|0
1645452880000|2022-02-21 14:14:40|9660.02|9660.02|9667.59|9667.59|9667.59|9667.59|9660.02|9660.02|0
1645452900000|2022-02-21 14:15:00|9668.69|9668.69|9672.33|9672.33|9672.33|9672.33|9668.69|9668.69|0
1645452930000|2022-02-21 14:15:30|9670.87|9670.87|9669.78|9669.78|9670.87|9670.87|9669.78|9669.78|0
1645452940000|2022-02-21 14:15:40|9668.68|9668.68|9668.68|9668.68|9668.68|9668.68|9668.68|9668.68|0
1645452950000|2022-02-21 14:15:50|9667.58|9667.58|9667.58|9667.58|9667.58|9667.58|9667.58|9667.58|0
1645452970000|2022-02-21 14:16:10|9673.5|9673.5|9676.16|9676.16|9676.16|9676.16|9673.5|9673.5|0
1645452980000|2022-02-21 14:16:20|9679.45|9679.45|9679.45|9679.45|9679.45|9679.45|9679.45|9679.45|0
1645453030000|2022-02-21 14:17:10|9680.09|9680.09|9680.09|9680.09|9680.09|9680.09|9680.09|9680.09|0
1645453040000|2022-02-21 14:17:20|9680.56|9680.56|9680.56|9680.56|9680.56|9680.56|9680.56|9680.56|0
1645453050000|2022-02-21 14:17:30|9682.75|9682.75|9689.18|9689.18|9689.18|9689.18|9682.75|9682.75|0
1645453070000|2022-02-21 14:17:50|9685.97|9685.97|9687.71|9687.71|9687.71|9687.71|9685.97|9685.97|0
1645453080000|2022-02-21 14:18:00|9688.8|9688.8|9688.8|9688.8|9688.8|9688.8|9688.8|9688.8|0
1645453110000|2022-02-21 14:18:30|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|0
1645453120000|2022-02-21 14:18:40|9689.32|9689.32|9689.32|9689.32|9689.32|9689.32|9689.32|9689.32|0
1645453150000|2022-02-21 14:19:10|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|0
1645453160000|2022-02-21 14:19:20|9691.38|9691.38|9694.2|9694.2|9694.2|9694.2|9691.38|9691.38|0
1645453170000|2022-02-21 14:19:30|9693.73|9693.73|9693.73|9693.73|9693.73|9693.73|9693.73|9693.73|0
1645453180000|2022-02-21 14:19:40|9694.2|9694.2|9694.2|9694.2|9694.2|9694.2|9694.2|9694.2|0
1645453200000|2022-02-21 14:20:00|9695.65|9695.65|9695.65|9695.65|9695.65|9695.65|9695.65|9695.65|0
1645453210000|2022-02-21 14:20:10|9695.97|9695.97|9700.62|9700.62|9700.62|9700.62|9695.97|9695.97|0
1645453220000|2022-02-21 14:20:20|9701.07|9701.07|9708.96|9708.96|9708.96|9708.96|9701.07|9701.07|0
1645453260000|2022-02-21 14:21:00|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|0
1645453350000|2022-02-21 14:22:30|9711.88|9711.88|9711.88|9711.88|9711.88|9711.88|9711.88|9711.88|0
1645453410000|2022-02-21 14:23:30|9712.82|9712.82|9712.82|9712.82|9712.82|9712.82|9712.82|9712.82|0
1645453440000|2022-02-21 14:24:00|9713.76|9713.76|9713.76|9713.76|9713.76|9713.76|9713.76|9713.76|0
1645453450000|2022-02-21 14:24:10|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|0
1645453540000|2022-02-21 14:25:40|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|0
1645453550000|2022-02-21 14:25:50|9715.99|9715.99|9715.99|9715.99|9715.99|9715.99|9715.99|9715.99|0
1645453580000|2022-02-21 14:26:20|9717.6|9717.6|9715.99|9715.99|9717.6|9717.6|9715.99|9715.99|0
1645453590000|2022-02-21 14:26:30|9714.38|9714.38|9712.1|9712.1|9714.38|9714.38|9711.52|9711.52|0
1645453620000|2022-02-21 14:27:00|9713.51|9713.51|9713.51|9713.51|9713.51|9713.51|9713.51|9713.51|0
1645453690000|2022-02-21 14:28:10|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|0
1645453730000|2022-02-21 14:28:50|9712.33|9712.33|9712.33|9712.33|9712.33|9712.33|9712.33|9712.33|0
1645453740000|2022-02-21 14:29:00|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|0
1645453750000|2022-02-21 14:29:10|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|0
1645453810000|2022-02-21 14:30:10|9711.87|9711.87|9713.54|9713.54|9713.54|9713.54|9710.99|9710.99|0
1645453820000|2022-02-21 14:30:20|9714.01|9714.01|9714.01|9714.01|9714.01|9714.01|9714.01|9714.01|0
1645453840000|2022-02-21 14:30:40|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1645453980000|2022-02-21 14:33:00|9713.58|9713.58|9711.97|9711.97|9713.58|9713.58|9711.97|9711.97|0
1645454010000|2022-02-21 14:33:30|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|0
1645454020000|2022-02-21 14:33:40|9709.64|9709.64|9708.03|9708.03|9709.64|9709.64|9708.03|9708.03|0
1645454080000|2022-02-21 14:34:40|9709.19|9709.19|9709.19|9709.19|9709.19|9709.19|9709.19|9709.19|0
1645454110000|2022-02-21 14:35:10|9705.97|9705.97|9705.03|9705.03|9705.97|9705.97|9705.03|9705.03|0
1645454130000|2022-02-21 14:35:30|9706.64|9706.64|9707.11|9707.11|9707.11|9707.11|9706.64|9706.64|0
1645454150000|2022-02-21 14:35:50|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|0
1645454190000|2022-02-21 14:36:30|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|0
1645454220000|2022-02-21 14:37:00|9708.34|9708.34|9706.18|9706.18|9708.66|9708.66|9706.18|9706.18|0
1645454230000|2022-02-21 14:37:10|9700.77|9700.77|9695.89|9695.89|9700.77|9700.77|9695.89|9695.89|0
1645454270000|2022-02-21 14:37:50|9695.16|9695.16|9695.16|9695.16|9695.16|9695.16|9695.16|9695.16|0
1645454290000|2022-02-21 14:38:10|9691.95|9691.95|9691.95|9691.95|9691.95|9691.95|9691.95|9691.95|0
1645454320000|2022-02-21 14:38:40|9691.49|9691.49|9689.98|9689.98|9691.49|9691.49|9689.98|9689.98|0
1645454330000|2022-02-21 14:38:50|9689.25|9689.25|9683.84|9683.84|9689.25|9689.25|9683.84|9683.84|0
1645454340000|2022-02-21 14:39:00|9681.96|9681.96|9680.35|9680.35|9681.96|9681.96|9680.35|9680.35|0
1645454360000|2022-02-21 14:39:20|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|0
1645454380000|2022-02-21 14:39:40|9680.76|9680.76|9680.76|9680.76|9680.76|9680.76|9680.76|9680.76|0
1645454410000|2022-02-21 14:40:10|9682.37|9682.37|9682.37|9682.37|9682.37|9682.37|9682.37|9682.37|0
1645454440000|2022-02-21 14:40:40|9681.64|9681.64|9681.64|9681.64|9681.64|9681.64|9681.64|9681.64|0
1645454450000|2022-02-21 14:40:50|9683.52|9683.52|9683.52|9683.52|9683.52|9683.52|9683.52|9683.52|0
1645454560000|2022-02-21 14:42:40|9682.94|9682.94|9682.36|9682.36|9682.94|9682.94|9682.36|9682.36|0
1645454570000|2022-02-21 14:42:50|9680.17|9680.17|9680.17|9680.17|9680.17|9680.17|9680.17|9680.17|0
1645454580000|2022-02-21 14:43:00|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|0
1645454590000|2022-02-21 14:43:10|9677.47|9677.47|9678.56|9678.56|9678.56|9678.56|9677.47|9677.47|0
1645454610000|2022-02-21 14:43:30|9679.29|9679.29|9680.75|9680.75|9680.75|9680.75|9679.29|9679.29|0
1645454640000|2022-02-21 14:44:00|9679.14|9679.14|9675.45|9675.45|9679.14|9679.14|9675.45|9675.45|0
1645454650000|2022-02-21 14:44:10|9676.32|9676.32|9676.32|9676.32|9676.32|9676.32|9676.32|9676.32|0
1645454670000|2022-02-21 14:44:30|9676.92|9676.92|9676.92|9676.92|9676.92|9676.92|9676.92|9676.92|0
1645454700000|2022-02-21 14:45:00|9679.47|9679.47|9680.34|9680.34|9680.34|9680.34|9679.47|9679.47|0
1645454960000|2022-02-21 14:49:20|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|0
1645454970000|2022-02-21 14:49:30|9678.97|9678.97|9678.97|9678.97|9678.97|9678.97|9678.97|9678.97|0
1645454980000|2022-02-21 14:49:40|9678.51|9678.51|9678.51|9678.51|9678.51|9678.51|9678.51|9678.51|0
1645455000000|2022-02-21 14:50:00|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|0
1645455010000|2022-02-21 14:50:10|9678.69|9678.69|9677.41|9677.41|9678.69|9678.69|9677.41|9677.41|0
1645455020000|2022-02-21 14:50:20|9675.22|9675.22|9675.22|9675.22|9675.22|9675.22|9675.22|9675.22|0
1645455030000|2022-02-21 14:50:30|9674.28|9674.28|9674.28|9674.28|9674.28|9674.28|9674.28|9674.28|0
1645455050000|2022-02-21 14:50:50|9674.75|9674.75|9674.75|9674.75|9674.75|9674.75|9673.34|9673.34|0
1645455060000|2022-02-21 14:51:00|9674.3|9674.3|9674.3|9674.3|9674.3|9674.3|9674.3|9674.3|0
1645455090000|2022-02-21 14:51:30|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|0
1645455110000|2022-02-21 14:51:50|9672.68|9672.68|9673.64|9673.64|9673.64|9673.64|9672.68|9672.68|0
1645455120000|2022-02-21 14:52:00|9674.28|9674.28|9675.38|9675.38|9675.38|9675.38|9673.64|9673.64|0
1645455130000|2022-02-21 14:52:10|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|0
1645455140000|2022-02-21 14:52:20|9678.72|9678.72|9678.25|9678.25|9678.72|9678.72|9678.25|9678.25|0
1645455150000|2022-02-21 14:52:30|9678.97|9678.97|9679.7|9679.7|9679.7|9679.7|9678.97|9678.97|0
1645455160000|2022-02-21 14:52:40|9676.49|9676.49|9677.21|9677.21|9677.21|9677.21|9676.49|9676.49|0
1645455190000|2022-02-21 14:53:10|9678.31|9678.31|9682.21|9682.21|9682.21|9682.21|9678.31|9678.31|0
1645455220000|2022-02-21 14:53:40|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|0
1645455260000|2022-02-21 14:54:20|9680.8|9680.8|9679.75|9679.75|9680.8|9680.8|9679.75|9679.75|0
1645455280000|2022-02-21 14:54:40|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|0
1645455290000|2022-02-21 14:54:50|9679.75|9679.75|9680.62|9680.62|9680.62|9680.62|9679.75|9679.75|0
1645455300000|2022-02-21 14:55:00|9681.09|9681.09|9680.62|9680.62|9681.09|9681.09|9680.62|9680.62|0
1645455310000|2022-02-21 14:55:10|9682.42|9682.42|9682.42|9682.42|9682.42|9682.42|9682.42|9682.42|0
1645455330000|2022-02-21 14:55:30|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|0
1645455350000|2022-02-21 14:55:50|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|0
1645455380000|2022-02-21 14:56:20|9679.57|9679.57|9680.3|9680.3|9680.3|9680.3|9679.57|9679.57|0
1645455390000|2022-02-21 14:56:30|9678.69|9678.69|9679.41|9679.41|9679.41|9679.41|9678.69|9678.69|0
1645455400000|2022-02-21 14:56:40|9677.81|9677.81|9676.87|9676.87|9677.81|9677.81|9676.87|9676.87|0
1645455410000|2022-02-21 14:56:50|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|0
1645455420000|2022-02-21 14:57:00|9676.69|9676.69|9676.69|9676.69|9676.69|9676.69|9676.69|9676.69|0
1645455430000|2022-02-21 14:57:10|9677.16|9677.16|9676.22|9676.22|9677.16|9677.16|9676.22|9676.22|0
1645455460000|2022-02-21 14:57:40|9678.3|9678.3|9679.24|9679.24|9679.24|9679.24|9678.3|9678.3|0
1645455520000|2022-02-21 14:58:40|9678.3|9678.3|9676.69|9676.69|9678.3|9678.3|9676.69|9676.69|0
1645455540000|2022-02-21 14:59:00|9677.78|9677.78|9677.78|9677.78|9677.78|9677.78|9677.78|9677.78|0
1645455560000|2022-02-21 14:59:20|9676.33|9676.33|9674.87|9674.87|9676.33|9676.33|9674.87|9674.87|0
1645455570000|2022-02-21 14:59:30|9673.91|9673.91|9672.66|9672.66|9674.85|9674.85|9672.66|9672.66|0
1645455610000|2022-02-21 15:00:10|9674.84|9674.84|9674.84|9674.84|9674.84|9674.84|9674.84|9674.84|0
1645455620000|2022-02-21 15:00:20|9675.31|9675.31|9676.04|9676.04|9676.04|9676.04|9675.31|9675.31|0
1645455680000|2022-02-21 15:01:20|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|0
1645455690000|2022-02-21 15:01:30|9677.15|9677.15|9677.75|9677.75|9677.75|9677.75|9677.15|9677.15|0
1645455700000|2022-02-21 15:01:40|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|0
1645455750000|2022-02-21 15:02:30|9681.55|9681.55|9682.13|9682.13|9682.13|9682.13|9681.55|9681.55|0
1645455760000|2022-02-21 15:02:40|9683.74|9683.74|9683.74|9683.74|9683.74|9683.74|9683.74|9683.74|0
1645455770000|2022-02-21 15:02:50|9684.9|9684.9|9684.9|9684.9|9684.9|9684.9|9684.9|9684.9|0
1645455780000|2022-02-21 15:03:00|9685.62|9685.62|9685.62|9685.62|9685.62|9685.62|9685.62|9685.62|0
1645455790000|2022-02-21 15:03:10|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|0
1645455810000|2022-02-21 15:03:30|9685.35|9685.35|9686.45|9686.45|9686.45|9686.45|9685.35|9685.35|0
1645455820000|2022-02-21 15:03:40|9686.92|9686.92|9687.86|9687.86|9687.86|9687.86|9686.92|9686.92|0
1645455830000|2022-02-21 15:03:50|9688.46|9688.46|9688.46|9688.46|9688.46|9688.46|9688.46|9688.46|0
1645455840000|2022-02-21 15:04:00|9689.33|9689.33|9692.54|9692.54|9694.15|9694.15|9689.33|9689.33|0
1645455850000|2022-02-21 15:04:10|9693.64|9693.64|9694.37|9694.37|9694.37|9694.37|9693.64|9693.64|0
1645455930000|2022-02-21 15:05:30|9695.01|9695.01|9695.01|9695.01|9695.01|9695.01|9695.01|9695.01|0
1645455960000|2022-02-21 15:06:00|9696.1|9696.1|9697.2|9697.2|9697.2|9697.2|9696.1|9696.1|0
1645455970000|2022-02-21 15:06:10|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|0
1645455980000|2022-02-21 15:06:20|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|0
1645456000000|2022-02-21 15:06:40|9696.47|9696.47|9696.47|9696.47|9696.47|9696.47|9696.47|9696.47|0
1645456020000|2022-02-21 15:07:00|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|0
1645456030000|2022-02-21 15:07:10|9696.47|9696.47|9696.47|9696.47|9696.47|9696.47|9696.47|9696.47|0
1645456040000|2022-02-21 15:07:20|9693.56|9693.56|9693.56|9693.56|9693.56|9693.56|9693.56|9693.56|0
1645456050000|2022-02-21 15:07:30|9692.83|9692.83|9691.74|9691.74|9692.83|9692.83|9691.74|9691.74|0
1645456060000|2022-02-21 15:07:40|9692.83|9692.83|9692.83|9692.83|9692.83|9692.83|9692.83|9692.83|0
1645456090000|2022-02-21 15:08:10|9693.56|9693.56|9693.56|9693.56|9693.56|9693.56|9693.56|9693.56|0
1645456100000|2022-02-21 15:08:20|9691.76|9691.76|9690.3|9690.3|9691.76|9691.76|9690.3|9690.3|0
1645456110000|2022-02-21 15:08:30|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|0
1645456120000|2022-02-21 15:08:40|9693.05|9693.05|9691.44|9691.44|9693.05|9693.05|9691.44|9691.44|0
1645456160000|2022-02-21 15:09:20|9691.91|9691.91|9691.91|9691.91|9691.91|9691.91|9691.91|9691.91|0
1645456190000|2022-02-21 15:09:50|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|0
1645456210000|2022-02-21 15:10:10|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|0
1645456270000|2022-02-21 15:11:10|9693.14|9693.14|9694.08|9694.08|9694.08|9694.08|9693.14|9693.14|0
1645456280000|2022-02-21 15:11:20|9700.51|9700.51|9700.51|9700.51|9700.51|9700.51|9700.51|9700.51|0
1645456300000|2022-02-21 15:11:40|9700.04|9700.04|9699.57|9699.57|9700.04|9700.04|9699.57|9699.57|0
1645456330000|2022-02-21 15:12:10|9700.04|9700.04|9701.92|9701.92|9701.92|9701.92|9700.04|9700.04|0
1645456340000|2022-02-21 15:12:20|9703.52|9703.52|9701.92|9701.92|9703.52|9703.52|9701.92|9701.92|0
1645456370000|2022-02-21 15:12:50|9701.47|9701.47|9701.47|9701.47|9701.47|9701.47|9701.47|9701.47|0
1645456390000|2022-02-21 15:13:10|9701.94|9701.94|9701.94|9701.94|9701.94|9701.94|9701.94|9701.94|0
1645456400000|2022-02-21 15:13:20|9703.03|9703.03|9705.73|9705.73|9705.73|9705.73|9703.03|9703.03|0
1645456430000|2022-02-21 15:13:50|9706.02|9706.02|9705.69|9705.69|9706.78|9706.78|9705.69|9705.69|0
1645456440000|2022-02-21 15:14:00|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|0
1645456490000|2022-02-21 15:14:50|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|0
1645456510000|2022-02-21 15:15:10|9710.16|9710.16|9711.1|9711.1|9711.1|9711.1|9710.16|9710.16|0
1645456560000|2022-02-21 15:16:00|9709.3|9709.3|9709.3|9709.3|9709.3|9709.3|9709.3|9709.3|0
1645456580000|2022-02-21 15:16:20|9712.52|9712.52|9712.52|9712.52|9712.52|9712.52|9712.52|9712.52|0
1645456600000|2022-02-21 15:16:40|9714.71|9714.71|9715.8|9715.8|9715.8|9715.8|9714.71|9714.71|0
1645456630000|2022-02-21 15:17:10|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|0
1645456640000|2022-02-21 15:17:20|9715.42|9715.42|9715.42|9715.42|9715.42|9715.42|9715.42|9715.42|0
1645456650000|2022-02-21 15:17:30|9713.34|9713.34|9711.42|9711.42|9713.34|9713.34|9711.42|9711.42|0
1645456690000|2022-02-21 15:18:10|9710.95|9710.95|9709.08|9709.08|9710.95|9710.95|9709.08|9709.08|0
1645456700000|2022-02-21 15:18:20|9710.01|9710.01|9710.01|9710.01|9710.01|9710.01|9710.01|9710.01|0
1645456710000|2022-02-21 15:18:30|9710.98|9710.98|9710.98|9710.98|9710.98|9710.98|9710.98|9710.98|0
1645456760000|2022-02-21 15:19:20|9709.37|9709.37|9709.58|9709.58|9711.19|9711.19|9709.37|9709.37|0
1645456790000|2022-02-21 15:19:50|9714.41|9714.41|9712.8|9712.8|9714.41|9714.41|9712.8|9712.8|0
1645456800000|2022-02-21 15:20:00|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|0
1645456820000|2022-02-21 15:20:20|9712.8|9712.8|9712.8|9712.8|9712.8|9712.8|9712.8|9712.8|0
1645456840000|2022-02-21 15:20:40|9712.22|9712.22|9712.22|9712.22|9712.22|9712.22|9712.22|9712.22|0
1645456860000|2022-02-21 15:21:00|9711.75|9711.75|9712.22|9712.22|9712.22|9712.22|9711.75|9711.75|0
1645456880000|2022-02-21 15:21:20|9711.75|9711.75|9711.75|9711.75|9711.75|9711.75|9711.75|9711.75|0
1645456890000|2022-02-21 15:21:30|9711.28|9711.28|9711.28|9711.28|9711.28|9711.28|9711.28|9711.28|0
1645456930000|2022-02-21 15:22:10|9709.67|9709.67|9709.67|9709.67|9709.67|9709.67|9709.67|9709.67|0
1645456950000|2022-02-21 15:22:30|9709.2|9709.2|9709.2|9709.2|9709.2|9709.2|9709.2|9709.2|0
1645456990000|2022-02-21 15:23:10|9707.59|9707.59|9708.06|9708.06|9708.06|9708.06|9707.59|9707.59|0
1645457000000|2022-02-21 15:23:20|9707.77|9707.77|9707.77|9707.77|9707.77|9707.77|9707.77|9707.77|0
1645457010000|2022-02-21 15:23:30|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|0
1645457040000|2022-02-21 15:24:00|9707.12|9707.12|9707.59|9707.59|9707.59|9707.59|9706.65|9706.65|0
1645457060000|2022-02-21 15:24:20|9706.87|9706.87|9706.14|9706.14|9706.87|9706.87|9706.14|9706.14|0
1645457130000|2022-02-21 15:25:30|9705.56|9705.56|9705.56|9705.56|9705.56|9705.56|9705.56|9705.56|0
1645457160000|2022-02-21 15:26:00|9704.46|9704.46|9705.27|9705.27|9708.77|9708.77|9704.46|9704.46|0
1645457170000|2022-02-21 15:26:10|9705.59|9705.59|9705.88|9705.88|9706.17|9706.17|9705.59|9705.59|0
1645457210000|2022-02-21 15:26:50|9705.41|9705.41|9705.41|9705.41|9705.41|9705.41|9705.41|9705.41|0
1645457220000|2022-02-21 15:27:00|9705.88|9705.88|9709.09|9709.09|9709.09|9709.09|9705.88|9705.88|0
1645457240000|2022-02-21 15:27:20|9708.37|9708.37|9705.71|9705.71|9708.37|9708.37|9705.71|9705.71|0
1645457280000|2022-02-21 15:28:00|9706.18|9706.18|9706.18|9706.18|9706.18|9706.18|9706.18|9706.18|0
1645457290000|2022-02-21 15:28:10|9706.65|9706.65|9709.77|9709.77|9709.77|9709.77|9706.65|9706.65|0
1645457300000|2022-02-21 15:28:20|9710.37|9710.37|9711.31|9711.31|9711.31|9711.31|9710.37|9710.37|0
1645457340000|2022-02-21 15:29:00|9710.71|9710.71|9709.3|9709.3|9710.71|9710.71|9709.3|9709.3|0
1645457360000|2022-02-21 15:29:20|9710.4|9710.4|9711.49|9711.49|9711.49|9711.49|9710.4|9710.4|0
1645457420000|2022-02-21 15:30:20|9710.77|9710.77|9710.77|9710.77|9710.77|9710.77|9710.77|9710.77|0
1645457490000|2022-02-21 15:31:30|9710.17|9710.17|9710.17|9710.17|9710.17|9710.17|9710.17|9710.17|0
1645457500000|2022-02-21 15:31:40|9710.64|9710.64|9711.73|9711.73|9711.73|9711.73|9710.64|9710.64|0
1645457510000|2022-02-21 15:31:50|9711.26|9711.26|9711.26|9711.26|9711.26|9711.26|9711.26|9711.26|0
1645457520000|2022-02-21 15:32:00|9711.55|9711.55|9711.55|9711.55|9711.55|9711.55|9711.55|9711.55|0
1645457540000|2022-02-21 15:32:20|9713.01|9713.01|9713.61|9713.61|9713.61|9713.61|9713.01|9713.01|0
1645457560000|2022-02-21 15:32:40|9714.08|9714.08|9717.29|9717.29|9717.29|9717.29|9714.08|9714.08|0
1645457630000|2022-02-21 15:33:50|9716.69|9716.69|9716.69|9716.69|9716.69|9716.69|9716.69|9716.69|0
1645457760000|2022-02-21 15:36:00|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|0
1645457770000|2022-02-21 15:36:10|9714.15|9714.15|9710.57|9710.57|9714.15|9714.15|9710.57|9710.57|0
1645457780000|2022-02-21 15:36:20|9711.67|9711.67|9711.67|9711.67|9711.67|9711.67|9711.67|9711.67|0
1645457800000|2022-02-21 15:36:40|9711.07|9711.07|9711.07|9711.07|9711.07|9711.07|9711.07|9711.07|0
1645457830000|2022-02-21 15:37:10|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|0
1645457840000|2022-02-21 15:37:20|9713.03|9713.03|9713.03|9713.03|9713.03|9713.03|9713.03|9713.03|0
1645457920000|2022-02-21 15:38:40|9711.43|9711.43|9711.43|9711.43|9711.43|9711.43|9711.43|9711.43|0
1645457930000|2022-02-21 15:38:50|9709.82|9709.82|9709.82|9709.82|9709.82|9709.82|9709.82|9709.82|0
1645457940000|2022-02-21 15:39:00|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|0
1645457950000|2022-02-21 15:39:10|9712.63|9712.63|9714.23|9714.23|9714.23|9714.23|9712.63|9712.63|0
1645457970000|2022-02-21 15:39:30|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|0
1645457980000|2022-02-21 15:39:40|9715.8|9715.8|9716.27|9716.27|9716.27|9716.27|9715.8|9715.8|0
1645458040000|2022-02-21 15:40:40|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|0
1645458050000|2022-02-21 15:40:50|9720.42|9720.42|9720.42|9720.42|9720.42|9720.42|9720.42|9720.42|0
1645458090000|2022-02-21 15:41:30|9719.84|9719.84|9720.94|9720.94|9720.94|9720.94|9719.84|9719.84|0
1645458130000|2022-02-21 15:42:10|9719.33|9719.33|9719.33|9719.33|9719.33|9719.33|9719.33|9719.33|0
1645458160000|2022-02-21 15:42:40|9720.94|9720.94|9720.94|9720.94|9720.94|9720.94|9720.94|9720.94|0
1645458230000|2022-02-21 15:43:50|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|0
1645458270000|2022-02-21 15:44:30|9720|9720|9719.53|9719.53|9720|9720|9719.53|9719.53|0
1645458330000|2022-02-21 15:45:30|9719.06|9719.06|9719.06|9719.06|9719.06|9719.06|9719.06|9719.06|0
1645458360000|2022-02-21 15:46:00|9716.87|9716.87|9713.65|9713.65|9716.87|9716.87|9713.65|9713.65|0
1645458380000|2022-02-21 15:46:20|9712.2|9712.2|9712.2|9712.2|9712.2|9712.2|9712.2|9712.2|0
1645458410000|2022-02-21 15:46:50|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|0
1645458480000|2022-02-21 15:48:00|9710.16|9710.16|9710.16|9710.16|9710.16|9710.16|9710.16|9710.16|0
1645458500000|2022-02-21 15:48:20|9708.55|9708.55|9707.68|9707.68|9708.55|9708.55|9707.68|9707.68|0
1645458510000|2022-02-21 15:48:30|9706.08|9706.08|9703.21|9703.21|9706.08|9706.08|9703.21|9703.21|0
1645458520000|2022-02-21 15:48:40|9702.74|9702.74|9701.13|9701.13|9702.74|9702.74|9701.13|9701.13|0
1645458530000|2022-02-21 15:48:50|9700.41|9700.41|9698.37|9698.37|9700.41|9700.41|9698.37|9698.37|0
1645458540000|2022-02-21 15:49:00|9696.76|9696.76|9695.15|9695.15|9696.76|9696.76|9695.15|9695.15|0
1645458570000|2022-02-21 15:49:30|9692.96|9692.96|9692.96|9692.96|9692.96|9692.96|9692.96|9692.96|0
1645458580000|2022-02-21 15:49:40|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|0
1645458600000|2022-02-21 15:50:00|9689.55|9689.55|9686.46|9686.46|9689.55|9689.55|9686.46|9686.46|0
1645458610000|2022-02-21 15:50:10|9688.07|9688.07|9688.07|9688.07|9688.07|9688.07|9688.07|9688.07|0
1645458620000|2022-02-21 15:50:20|9684.85|9684.85|9684.85|9684.85|9684.85|9684.85|9684.85|9684.85|0
1645458630000|2022-02-21 15:50:30|9684.26|9684.26|9684.26|9684.26|9684.26|9684.26|9684.26|9684.26|0
1645458640000|2022-02-21 15:50:40|9683.67|9683.67|9683.67|9683.67|9683.67|9683.67|9683.67|9683.67|0
1645458690000|2022-02-21 15:51:30|9683.96|9683.96|9680.5|9680.5|9684.26|9684.26|9680.5|9680.5|0
1645458700000|2022-02-21 15:51:40|9679.56|9679.56|9678.98|9678.98|9679.56|9679.56|9678.98|9678.98|0
1645458720000|2022-02-21 15:52:00|9678.66|9678.66|9679.13|9679.13|9679.13|9679.13|9678.66|9678.66|0
1645458730000|2022-02-21 15:52:10|9678.4|9678.4|9678.87|9678.87|9678.87|9678.87|9678.4|9678.4|0
1645458750000|2022-02-21 15:52:30|9679.19|9679.19|9679.19|9679.19|9679.19|9679.19|9679.19|9679.19|0
1645458780000|2022-02-21 15:53:00|9678.72|9678.72|9678.72|9678.72|9678.72|9678.72|9678.72|9678.72|0
1645458790000|2022-02-21 15:53:10|9679.88|9679.88|9679.88|9679.88|9679.88|9679.88|9679.88|9679.88|0
1645458800000|2022-02-21 15:53:20|9681.49|9681.49|9682.22|9682.22|9682.22|9682.22|9681.49|9681.49|0
1645458810000|2022-02-21 15:53:30|9683.16|9683.16|9685.4|9685.4|9685.4|9685.4|9683.16|9683.16|0
1645458830000|2022-02-21 15:53:50|9687.01|9687.01|9687.01|9687.01|9687.01|9687.01|9687.01|9687.01|0
1645458860000|2022-02-21 15:54:20|9688.62|9688.62|9688.62|9688.62|9688.62|9688.62|9688.62|9688.62|0
1645458910000|2022-02-21 15:55:10|9688.02|9688.02|9688.02|9688.02|9688.02|9688.02|9688.02|9688.02|0
1645458930000|2022-02-21 15:55:30|9688.98|9688.98|9688.98|9688.98|9688.98|9688.98|9688.98|9688.98|0
1645458990000|2022-02-21 15:56:30|9690.33|9690.33|9690.33|9690.33|9690.33|9690.33|9690.33|9690.33|0
1645459030000|2022-02-21 15:57:10|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|0
1645459040000|2022-02-21 15:57:20|9692.41|9692.41|9692.41|9692.41|9692.41|9692.41|9692.41|9692.41|0
1645459050000|2022-02-21 15:57:30|9692.88|9692.88|9692.88|9692.88|9692.88|9692.88|9692.88|9692.88|0
1645459080000|2022-02-21 15:58:00|9694.23|9694.23|9694.23|9694.23|9694.23|9694.23|9694.23|9694.23|0
1645459190000|2022-02-21 15:59:50|9693.51|9693.51|9693.51|9693.51|9693.51|9693.51|9693.51|9693.51|0
1645459200000|2022-02-21 16:00:00|9693.04|9693.04|9689.82|9689.82|9693.04|9693.04|9689.82|9689.82|0
1645459210000|2022-02-21 16:00:10|9688.88|9688.88|9688.88|9688.88|9688.88|9688.88|9688.88|9688.88|0
1645459230000|2022-02-21 16:00:30|9689.98|9689.98|9689.98|9689.98|9689.98|9689.98|9689.98|9689.98|0
1645459280000|2022-02-21 16:01:20|9688.37|9688.37|9686.18|9686.18|9688.37|9688.37|9686.18|9686.18|0
1645459290000|2022-02-21 16:01:30|9687.12|9687.12|9687.12|9687.12|9687.12|9687.12|9687.12|9687.12|0
1645459300000|2022-02-21 16:01:40|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|0
1645459310000|2022-02-21 16:01:50|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|0
1645459350000|2022-02-21 16:02:30|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|0
1645459420000|2022-02-21 16:03:40|9686.18|9686.18|9685.71|9685.71|9686.18|9686.18|9685.71|9685.71|0
1645459440000|2022-02-21 16:04:00|9683.91|9683.91|9685.26|9685.26|9685.26|9685.26|9683.91|9683.91|0
1645459450000|2022-02-21 16:04:10|9685.71|9685.71|9685.71|9685.71|9685.71|9685.71|9685.71|9685.71|0
1645459460000|2022-02-21 16:04:20|9684.1|9684.1|9682.49|9682.49|9684.1|9684.1|9682.49|9682.49|0
1645459480000|2022-02-21 16:04:40|9680.88|9680.88|9680.88|9680.88|9680.88|9680.88|9680.88|9680.88|0
1645459530000|2022-02-21 16:05:30|9680.59|9680.59|9680.3|9680.3|9680.59|9680.59|9680.3|9680.3|0
1645459560000|2022-02-21 16:06:00|9679.83|9679.83|9679.83|9679.83|9679.83|9679.83|9679.83|9679.83|0
1645459570000|2022-02-21 16:06:10|9680.3|9680.3|9680.77|9680.77|9680.77|9680.77|9680.3|9680.3|0
1645459580000|2022-02-21 16:06:20|9682.38|9682.38|9683.99|9683.99|9683.99|9683.99|9682.38|9682.38|0
1645459610000|2022-02-21 16:06:50|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|0
1645459650000|2022-02-21 16:07:30|9685.08|9685.08|9685.08|9685.08|9685.08|9685.08|9685.08|9685.08|0
1645459670000|2022-02-21 16:07:50|9684.36|9684.36|9684.36|9684.36|9684.36|9684.36|9684.36|9684.36|0
1645459730000|2022-02-21 16:08:50|9685.45|9685.45|9685.45|9685.45|9685.45|9685.45|9685.45|9685.45|0
1645459840000|2022-02-21 16:10:40|9684.72|9684.72|9681.59|9681.59|9684.72|9684.72|9681.59|9681.59|0
1645459860000|2022-02-21 16:11:00|9679.99|9679.99|9679.99|9679.99|9679.99|9679.99|9679.99|9679.99|0
1645459870000|2022-02-21 16:11:10|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|0
1645459900000|2022-02-21 16:11:40|9682.48|9682.48|9683.57|9683.57|9683.57|9683.57|9682.48|9682.48|0
1645459910000|2022-02-21 16:11:50|9685.09|9685.09|9685.56|9685.56|9685.56|9685.56|9685.09|9685.09|0
1645459920000|2022-02-21 16:12:00|9685.09|9685.09|9685.09|9685.09|9685.09|9685.09|9685.09|9685.09|0
1645459940000|2022-02-21 16:12:20|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|0
1645459970000|2022-02-21 16:12:50|9682.58|9682.58|9682.11|9682.11|9682.58|9682.58|9682.11|9682.11|0
1645460000000|2022-02-21 16:13:20|9682.58|9682.58|9682.58|9682.58|9682.58|9682.58|9682.58|9682.58|0
1645460040000|2022-02-21 16:14:00|9682|9682|9682|9682|9682|9682|9682|9682|0
1645460050000|2022-02-21 16:14:10|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|0
1645460060000|2022-02-21 16:14:20|9682|9682|9680.39|9680.39|9682|9682|9680.39|9680.39|0
1645460080000|2022-02-21 16:14:40|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|0
1645460120000|2022-02-21 16:15:20|9682.73|9682.73|9682.73|9682.73|9682.73|9682.73|9682.73|9682.73|0
1645460130000|2022-02-21 16:15:30|9683.82|9683.82|9683.82|9683.82|9683.82|9683.82|9683.82|9683.82|0
1645460200000|2022-02-21 16:16:40|9683.22|9683.22|9683.66|9683.66|9683.66|9683.66|9682.93|9682.93|0
1645460210000|2022-02-21 16:16:50|9685.12|9685.12|9685.12|9685.12|9685.12|9685.12|9685.12|9685.12|0
1645460230000|2022-02-21 16:17:10|9686.02|9686.02|9686.92|9686.92|9686.92|9686.92|9686.02|9686.02|0
1645460250000|2022-02-21 16:17:30|9686.63|9686.63|9686.63|9686.63|9686.63|9686.63|9686.63|9686.63|0
1645460260000|2022-02-21 16:17:40|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|0
1645460280000|2022-02-21 16:18:00|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|0
1645460300000|2022-02-21 16:18:20|9682.25|9682.25|9682.25|9682.25|9682.25|9682.25|9682.25|9682.25|0
1645460310000|2022-02-21 16:18:30|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|0
1645460420000|2022-02-21 16:20:20|9681.63|9681.63|9681.31|9681.31|9681.63|9681.63|9681.31|9681.31|0
1645460470000|2022-02-21 16:21:10|9682.4|9682.4|9682.4|9682.4|9682.4|9682.4|9682.4|9682.4|0
1645460490000|2022-02-21 16:21:30|9682.87|9682.87|9682.87|9682.87|9682.87|9682.87|9682.87|9682.87|0
1645460550000|2022-02-21 16:22:30|9683.16|9683.16|9682.87|9682.87|9683.16|9683.16|9682.87|9682.87|0
1645460560000|2022-02-21 16:22:40|9682.4|9682.4|9680.8|9680.8|9682.4|9682.4|9680.8|9680.8|0
1645460610000|2022-02-21 16:23:30|9680.51|9680.51|9680.51|9680.51|9680.51|9680.51|9680.51|9680.51|0
1645460640000|2022-02-21 16:24:00|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|0
1645460700000|2022-02-21 16:25:00|9682.99|9682.99|9681.44|9681.44|9683.64|9683.64|9681.44|9681.44|0
1645460710000|2022-02-21 16:25:10|9679.84|9679.84|9679.84|9679.84|9679.84|9679.84|9679.84|9679.84|0
1645460730000|2022-02-21 16:25:30|9678.9|9678.9|9678.9|9678.9|9678.9|9678.9|9678.9|9678.9|0
1645460760000|2022-02-21 16:26:00|9677.29|9677.29|9677.29|9677.29|9677.29|9677.29|9677.29|9677.29|0
1645460800000|2022-02-21 16:26:40|9676.82|9676.82|9676.82|9676.82|9676.82|9676.82|9676.82|9676.82|0
1645460820000|2022-02-21 16:27:00|9677.55|9677.55|9676.45|9676.45|9677.55|9677.55|9676.45|9676.45|0
1645460830000|2022-02-21 16:27:10|9675.55|9675.55|9676.45|9676.45|9676.45|9676.45|9675.55|9675.55|0
1645460840000|2022-02-21 16:27:20|9677.03|9677.03|9677.03|9677.03|9677.32|9677.32|9677.03|9677.03|0
1645460870000|2022-02-21 16:27:50|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|0
1645460880000|2022-02-21 16:28:00|9676.69|9676.69|9676.69|9676.69|9676.69|9676.69|9676.69|9676.69|0
1645460890000|2022-02-21 16:28:10|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|0
1645460900000|2022-02-21 16:28:20|9676.69|9676.69|9677.01|9677.01|9677.01|9677.01|9676.69|9676.69|0
1645460920000|2022-02-21 16:28:40|9676.11|9676.11|9676.45|9676.45|9677.05|9677.05|9676.11|9676.11|0
1645460940000|2022-02-21 16:29:00|9676.92|9676.92|9678.82|9678.82|9678.82|9678.82|9676.92|9676.92|0
1645460950000|2022-02-21 16:29:10|9678.09|9678.09|9676.93|9676.93|9678.54|9678.54|9676.93|9676.93|0
1645460960000|2022-02-21 16:29:20|9676|9676|9676.6|9676.6|9676.6|9676.6|9676|9676|0
1645460970000|2022-02-21 16:29:30|9677.06|9677.06|9673.27|9673.27|9677.06|9677.06|9673.27|9673.27|0
1645460980000|2022-02-21 16:29:40|9674.17|9674.17|9674.9|9674.9|9674.9|9674.9|9672.82|9672.82|0
1645460990000|2022-02-21 16:29:50|9674.25|9674.25|9675.36|9675.36|9675.36|9675.36|9673.96|9673.96|0
1645517700000|2022-02-22 08:15:00|9570.13|9570.13|9570.13|9570.13|9570.6|9570.6|9569.66|9569.66|0
1645517710000|2022-02-22 08:15:10|9569.22|9569.22|9571.03|9571.03|9571.03|9571.03|9569.22|9569.22|0
1645517720000|2022-02-22 08:15:20|9572.83|9572.83|9572.83|9572.83|9572.83|9572.83|9572.83|9572.83|0
1645517730000|2022-02-22 08:15:30|9570.64|9570.64|9572.83|9572.83|9572.83|9572.83|9570.64|9570.64|0
1645517760000|2022-02-22 08:16:00|9570.95|9570.95|9562.18|9562.18|9570.95|9570.95|9562.18|9562.18|0
1645517770000|2022-02-22 08:16:10|9561.71|9561.71|9552.21|9552.21|9561.71|9561.71|9552.21|9552.21|0
1645517780000|2022-02-22 08:16:20|9549.96|9549.96|9548.62|9548.62|9549.96|9549.96|9548.15|9548.15|0
1645517790000|2022-02-22 08:16:30|9549.49|9549.49|9549.49|9549.49|9549.49|9549.49|9549.49|9549.49|0
1645517800000|2022-02-22 08:16:40|9549.96|9549.96|9549.02|9549.02|9549.96|9549.96|9549.02|9549.02|0
1645517850000|2022-02-22 08:17:30|9550.12|9550.12|9554.94|9554.94|9554.94|9554.94|9550.12|9550.12|0
1645517860000|2022-02-22 08:17:40|9557.28|9557.28|9567.81|9567.81|9567.81|9567.81|9557.28|9557.28|0
1645517880000|2022-02-22 08:18:00|9566.91|9566.91|9565.28|9565.28|9566.91|9566.91|9565.28|9565.28|0
1645517890000|2022-02-22 08:18:10|9564.38|9564.38|9564.38|9564.38|9564.38|9564.38|9564.38|9564.38|0
1645517920000|2022-02-22 08:18:40|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|0
1645517950000|2022-02-22 08:19:10|9549.9|9549.9|9551.04|9551.04|9551.51|9551.51|9549.9|9549.9|0
1645517960000|2022-02-22 08:19:20|9554.26|9554.26|9554.26|9554.26|9554.26|9554.26|9554.26|9554.26|0
1645517990000|2022-02-22 08:19:50|9557.47|9557.47|9557.94|9557.94|9557.94|9557.94|9557.47|9557.47|0
1645518000000|2022-02-22 08:20:00|9559.04|9559.04|9561.37|9561.37|9561.37|9561.37|9559.04|9559.04|0
1645518010000|2022-02-22 08:20:10|9563.24|9563.24|9563.24|9563.24|9563.24|9563.24|9563.24|9563.24|0
1645518020000|2022-02-22 08:20:20|9566.15|9566.15|9566.15|9566.15|9566.15|9566.15|9566.15|9566.15|0
1645518040000|2022-02-22 08:20:40|9572.65|9572.65|9601.28|9601.28|9601.28|9601.28|9572.65|9572.65|0
1645518050000|2022-02-22 08:20:50|9602.45|9602.45|9602.45|9602.45|9602.45|9602.45|9602.45|9602.45|0
1645518100000|2022-02-22 08:21:40|9601.04|9601.04|9601.04|9601.04|9601.04|9601.04|9601.04|9601.04|0
1645518130000|2022-02-22 08:22:10|9602.45|9602.45|9605.66|9605.66|9605.66|9605.66|9602.45|9602.45|0
1645518140000|2022-02-22 08:22:20|9607.07|9607.07|9609.11|9609.11|9609.11|9609.11|9607.07|9607.07|0
1645518150000|2022-02-22 08:22:30|9607.66|9607.66|9608.12|9608.12|9608.12|9608.12|9607.66|9607.66|0
1645518160000|2022-02-22 08:22:40|9607.19|9607.19|9607.19|9607.19|9607.19|9607.19|9607.19|9607.19|0
1645518170000|2022-02-22 08:22:50|9606.25|9606.25|9606.25|9606.25|9606.25|9606.25|9606.25|9606.25|0
1645518180000|2022-02-22 08:23:00|9606.72|9606.72|9607.66|9607.66|9607.66|9607.66|9606.72|9606.72|0
1645518190000|2022-02-22 08:23:10|9609.06|9609.06|9608.34|9608.34|9609.06|9609.06|9608.34|9608.34|0
1645518230000|2022-02-22 08:23:50|9614.77|9614.77|9614.77|9614.77|9614.77|9614.77|9614.77|9614.77|0
1645518250000|2022-02-22 08:24:10|9618.99|9618.99|9618.99|9618.99|9618.99|9618.99|9618.99|9618.99|0
1645518270000|2022-02-22 08:24:30|9625.43|9625.43|9625.43|9625.43|9625.43|9625.43|9625.43|9625.43|0
1645518320000|2022-02-22 08:25:20|9629.79|9629.79|9629.79|9629.79|9629.79|9629.79|9629.79|9629.79|0
1645518370000|2022-02-22 08:26:10|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|0
1645518380000|2022-02-22 08:26:20|9638.71|9638.71|9638.71|9638.71|9638.71|9638.71|9638.71|9638.71|0
1645518420000|2022-02-22 08:27:00|9640.97|9640.97|9642.96|9642.96|9642.96|9642.96|9640.97|9640.97|0
1645518450000|2022-02-22 08:27:30|9646.18|9646.18|9646.18|9646.18|9646.18|9646.18|9646.18|9646.18|0
1645518460000|2022-02-22 08:27:40|9647.79|9647.79|9647.79|9647.79|9647.79|9647.79|9647.79|9647.79|0
1645518470000|2022-02-22 08:27:50|9650.7|9650.7|9655.07|9655.07|9655.07|9655.07|9650.7|9650.7|0
1645518480000|2022-02-22 08:28:00|9653.61|9653.61|9652.88|9652.88|9653.61|9653.61|9652.88|9652.88|0
1645518490000|2022-02-22 08:28:10|9650.7|9650.7|9650.7|9650.7|9650.7|9650.7|9650.7|9650.7|0
1645518510000|2022-02-22 08:28:30|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|0
1645518520000|2022-02-22 08:28:40|9654.5|9654.5|9651.6|9651.6|9654.5|9654.5|9651.6|9651.6|0
1645518530000|2022-02-22 08:28:50|9654.89|9654.89|9654.89|9654.89|9654.89|9654.89|9654.89|9654.89|0
1645518560000|2022-02-22 08:29:20|9654.42|9654.42|9654.42|9654.42|9654.42|9654.42|9654.42|9654.42|0
1645518600000|2022-02-22 08:30:00|9653.48|9653.48|9650.99|9650.99|9655.82|9655.82|9650.99|9650.99|0
1645518620000|2022-02-22 08:30:20|9652.6|9652.6|9652.6|9652.6|9652.6|9652.6|9652.6|9652.6|0
1645518660000|2022-02-22 08:31:00|9652.02|9652.02|9644.49|9644.49|9652.02|9652.02|9644.49|9644.49|0
1645518670000|2022-02-22 08:31:10|9639.93|9639.93|9638.99|9638.99|9639.93|9639.93|9638.99|9638.99|0
1645518680000|2022-02-22 08:31:20|9639.93|9639.93|9637.74|9637.74|9639.93|9639.93|9637.74|9637.74|0
1645518690000|2022-02-22 08:31:30|9636.28|9636.28|9636.28|9636.28|9636.28|9636.28|9636.28|9636.28|0
1645518700000|2022-02-22 08:31:40|9634.83|9634.83|9634.83|9634.83|9634.83|9634.83|9634.83|9634.83|0
1645518710000|2022-02-22 08:31:50|9632.95|9632.95|9632.95|9632.95|9632.95|9632.95|9632.95|9632.95|0
1645518720000|2022-02-22 08:32:00|9632.48|9632.48|9636.91|9636.91|9636.91|9636.91|9632.48|9632.48|0
1645518730000|2022-02-22 08:32:10|9637.38|9637.38|9638.99|9638.99|9639.71|9639.71|9637.38|9637.38|0
1645518740000|2022-02-22 08:32:20|9640.44|9640.44|9637.22|9637.22|9640.44|9640.44|9637.22|9637.22|0
1645518750000|2022-02-22 08:32:30|9638.63|9638.63|9638.63|9638.63|9638.63|9638.63|9638.63|9638.63|0
1645518760000|2022-02-22 08:32:40|9640.24|9640.24|9638.63|9638.63|9640.24|9640.24|9638.63|9638.63|0
1645518810000|2022-02-22 08:33:30|9637.02|9637.02|9637.02|9637.02|9637.02|9637.02|9637.02|9637.02|0
1645518830000|2022-02-22 08:33:50|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|0
1645518850000|2022-02-22 08:34:10|9637.02|9637.02|9646.63|9646.63|9646.63|9646.63|9637.02|9637.02|0
1645518880000|2022-02-22 08:34:40|9645.17|9645.17|9644.44|9644.44|9645.17|9645.17|9644.44|9644.44|0
1645518890000|2022-02-22 08:34:50|9641.63|9641.63|9640.17|9640.17|9641.63|9641.63|9640.17|9640.17|0
1645518900000|2022-02-22 08:35:00|9639.7|9639.7|9639.7|9639.7|9639.7|9639.7|9639.7|9639.7|0
1645518910000|2022-02-22 08:35:10|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|0
1645518930000|2022-02-22 08:35:30|9636.49|9636.49|9636.49|9636.49|9636.49|9636.49|9636.49|9636.49|0
1645518960000|2022-02-22 08:36:00|9639.7|9639.7|9638.09|9638.09|9639.7|9639.7|9638.09|9638.09|0
1645518970000|2022-02-22 08:36:10|9639.03|9639.03|9646.73|9646.73|9646.73|9646.73|9639.03|9639.03|0
1645519030000|2022-02-22 08:37:10|9648.34|9648.34|9648.34|9648.34|9648.34|9648.34|9648.34|9648.34|0
1645519100000|2022-02-22 08:38:20|9651.99|9651.99|9651.26|9651.26|9651.99|9651.99|9651.26|9651.26|0
1645519120000|2022-02-22 08:38:40|9654.48|9654.48|9649.65|9649.65|9654.48|9654.48|9649.65|9649.65|0
1645519160000|2022-02-22 08:39:20|9647.46|9647.46|9647.46|9647.46|9647.46|9647.46|9647.46|9647.46|0
1645519180000|2022-02-22 08:39:40|9646.88|9646.88|9646.12|9646.12|9646.88|9646.88|9645.47|9645.47|0
1645519200000|2022-02-22 08:40:00|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|0
1645519210000|2022-02-22 08:40:10|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|0
1645519240000|2022-02-22 08:40:40|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|0
1645519300000|2022-02-22 08:41:40|9642.61|9642.61|9642.14|9642.14|9642.61|9642.61|9642.14|9642.14|0
1645519310000|2022-02-22 08:41:50|9643.08|9643.08|9645.59|9645.59|9645.59|9645.59|9643.08|9643.08|0
1645519360000|2022-02-22 08:42:40|9646.79|9646.79|9648.49|9648.49|9648.49|9648.49|9646.19|9646.19|0
1645519370000|2022-02-22 08:42:50|9655.71|9655.71|9656.31|9656.31|9656.31|9656.31|9655.71|9655.71|0
1645519390000|2022-02-22 08:43:10|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|0
1645519430000|2022-02-22 08:43:50|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|0
1645519460000|2022-02-22 08:44:20|9658.16|9658.16|9658.16|9658.16|9658.16|9658.16|9658.16|9658.16|0
1645519490000|2022-02-22 08:44:50|9656.75|9656.75|9657.22|9657.22|9657.22|9657.22|9656.75|9656.75|0
1645519500000|2022-02-22 08:45:00|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|0
1645519560000|2022-02-22 08:46:00|9654.4|9654.4|9650.61|9650.61|9654.4|9654.4|9650.61|9650.61|0
1645519590000|2022-02-22 08:46:30|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|0
1645519620000|2022-02-22 08:47:00|9656.31|9656.31|9655.73|9655.73|9656.31|9656.31|9655.73|9655.73|0
1645519650000|2022-02-22 08:47:30|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|0
1645519660000|2022-02-22 08:47:40|9651.93|9651.93|9651.93|9651.93|9651.93|9651.93|9651.93|9651.93|0
1645519680000|2022-02-22 08:48:00|9643.89|9643.89|9643.89|9643.89|9643.89|9643.89|9643.89|9643.89|0
1645519700000|2022-02-22 08:48:20|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|0
1645519750000|2022-02-22 08:49:10|9642.75|9642.75|9642.75|9642.75|9642.75|9642.75|9641.81|9641.81|0
1645519760000|2022-02-22 08:49:20|9643.22|9643.22|9643.22|9643.22|9643.22|9643.22|9643.22|9643.22|0
1645519780000|2022-02-22 08:49:40|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|0
1645519790000|2022-02-22 08:49:50|9649.36|9649.36|9650.45|9650.45|9650.45|9650.45|9649.36|9649.36|0
1645519800000|2022-02-22 08:50:00|9651.39|9651.39|9651.39|9651.39|9651.39|9651.39|9651.39|9651.39|0
1645519820000|2022-02-22 08:50:20|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|0
1645519830000|2022-02-22 08:50:30|9647.73|9647.73|9647.73|9647.73|9647.73|9647.73|9647.73|9647.73|0
1645519860000|2022-02-22 08:51:00|9649.18|9649.18|9649.18|9649.18|9649.18|9649.18|9649.18|9649.18|0
1645519870000|2022-02-22 08:51:10|9650.12|9650.12|9654.95|9654.95|9654.95|9654.95|9650.12|9650.12|0
1645519880000|2022-02-22 08:51:20|9653.34|9653.34|9653.34|9653.34|9653.34|9653.34|9653.34|9653.34|0
1645519910000|2022-02-22 08:51:50|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|0
1645519980000|2022-02-22 08:53:00|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|0
1645519990000|2022-02-22 08:53:10|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|0
1645520030000|2022-02-22 08:53:50|9641.81|9641.81|9641.81|9641.81|9641.81|9641.81|9641.81|9641.81|0
1645520040000|2022-02-22 08:54:00|9645.03|9645.03|9646.63|9646.63|9646.63|9646.63|9641.81|9641.81|0
1645520050000|2022-02-22 08:54:10|9645.91|9645.91|9645.91|9645.91|9645.91|9645.91|9645.91|9645.91|0
1645520060000|2022-02-22 08:54:20|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|0
1645520080000|2022-02-22 08:54:40|9642.78|9642.78|9642.78|9642.78|9642.78|9642.78|9642.78|9642.78|0
1645520090000|2022-02-22 08:54:50|9641.84|9641.84|9642.31|9642.31|9642.31|9642.31|9641.84|9641.84|0
1645520110000|2022-02-22 08:55:10|9642.02|9642.02|9642.02|9642.02|9642.02|9642.02|9642.02|9642.02|0
1645520120000|2022-02-22 08:55:20|9640.21|9640.21|9640.21|9640.21|9640.21|9640.21|9640.21|9640.21|0
1645520130000|2022-02-22 08:55:30|9638.03|9638.03|9638.03|9638.03|9638.03|9638.03|9638.03|9638.03|0
1645520160000|2022-02-22 08:56:00|9638.5|9638.5|9638.5|9638.5|9638.5|9638.5|9638.5|9638.5|0
1645520170000|2022-02-22 08:56:10|9639.96|9639.96|9639.96|9639.96|9639.96|9639.96|9639.96|9639.96|0
1645520200000|2022-02-22 08:56:40|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|0
1645520260000|2022-02-22 08:57:40|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|0
1645520280000|2022-02-22 08:58:00|9645.39|9645.39|9645.39|9645.39|9645.39|9645.39|9645.39|9645.39|0
1645520300000|2022-02-22 08:58:20|9649.77|9649.77|9650.87|9650.87|9650.87|9650.87|9649.77|9649.77|0
1645520310000|2022-02-22 08:58:30|9655.69|9655.69|9655.69|9655.69|9655.69|9655.69|9655.69|9655.69|0
1645520320000|2022-02-22 08:58:40|9661.57|9661.57|9658.35|9658.35|9661.57|9661.57|9658.35|9658.35|0
1645520330000|2022-02-22 08:58:50|9659.96|9659.96|9667.32|9667.32|9669.64|9669.64|9659.96|9659.96|0
1645520340000|2022-02-22 08:59:00|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|0
1645520350000|2022-02-22 08:59:10|9670.39|9670.39|9670.39|9670.39|9670.39|9670.39|9670.39|9670.39|0
1645520360000|2022-02-22 08:59:20|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|0
1645520390000|2022-02-22 08:59:50|9667.64|9667.64|9670.19|9670.19|9670.19|9670.19|9667.64|9667.64|0
1645520470000|2022-02-22 09:01:10|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|0
1645520500000|2022-02-22 09:01:40|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|0
1645520530000|2022-02-22 09:02:10|9666.77|9666.77|9665.41|9665.41|9666.77|9666.77|9665.41|9665.41|0
1645520540000|2022-02-22 09:02:20|9662.2|9662.2|9663.81|9663.81|9663.81|9663.81|9662.2|9662.2|0
1645520550000|2022-02-22 09:02:30|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|0
1645520560000|2022-02-22 09:02:40|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|0
1645520600000|2022-02-22 09:03:20|9664.69|9664.69|9664.69|9664.69|9664.69|9664.69|9664.69|9664.69|0
1645520610000|2022-02-22 09:03:30|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|0
1645520620000|2022-02-22 09:03:40|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|0
1645520630000|2022-02-22 09:03:50|9659.58|9659.58|9656.36|9656.36|9659.58|9659.58|9653.14|9653.14|0
1645520640000|2022-02-22 09:04:00|9655.89|9655.89|9648.54|9648.54|9655.89|9655.89|9648.54|9648.54|0
1645520660000|2022-02-22 09:04:20|9647.44|9647.44|9647.44|9647.44|9647.44|9647.44|9647.44|9647.44|0
1645520730000|2022-02-22 09:05:30|9646.03|9646.03|9646.03|9646.03|9646.03|9646.03|9646.03|9646.03|0
1645520740000|2022-02-22 09:05:40|9646.97|9646.97|9643.76|9643.76|9646.97|9646.97|9643.76|9643.76|0
1645520760000|2022-02-22 09:06:00|9644.7|9644.7|9644.7|9644.7|9644.7|9644.7|9644.7|9644.7|0
1645520770000|2022-02-22 09:06:10|9642.51|9642.51|9640.63|9640.63|9642.51|9642.51|9640.63|9640.63|0
1645520780000|2022-02-22 09:06:20|9638.44|9638.44|9635.22|9635.22|9640.31|9640.31|9635.22|9635.22|0
1645520790000|2022-02-22 09:06:30|9635.95|9635.95|9635.95|9635.95|9635.95|9635.95|9634.49|9634.49|0
1645520820000|2022-02-22 09:07:00|9636.42|9636.42|9636.42|9636.42|9636.42|9636.42|9636.42|9636.42|0
1645520880000|2022-02-22 09:08:00|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|0
1645520920000|2022-02-22 09:08:40|9638.16|9638.16|9638.16|9638.16|9638.16|9638.16|9638.16|9638.16|0
1645520930000|2022-02-22 09:08:50|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|0
1645520960000|2022-02-22 09:09:20|9640.5|9640.5|9648.08|9648.08|9648.08|9648.08|9640.5|9640.5|0
1645520970000|2022-02-22 09:09:30|9649.53|9649.53|9654.35|9654.35|9654.35|9654.35|9649.53|9649.53|0
1645520980000|2022-02-22 09:09:40|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|0
1645520990000|2022-02-22 09:09:50|9657.56|9657.56|9664.13|9664.13|9664.13|9664.13|9657.56|9657.56|0
1645521020000|2022-02-22 09:10:20|9659.3|9659.3|9659.3|9659.3|9659.3|9659.3|9659.3|9659.3|0
1645521070000|2022-02-22 09:11:10|9657.42|9657.42|9656.95|9656.95|9657.89|9657.89|9656.95|9656.95|0
1645521090000|2022-02-22 09:11:30|9656.02|9656.02|9656.02|9656.02|9656.02|9656.02|9656.02|9656.02|0
1645521120000|2022-02-22 09:12:00|9651.19|9651.19|9652.13|9652.13|9652.13|9652.13|9651.19|9651.19|0
1645521180000|2022-02-22 09:13:00|9650.52|9650.52|9650.52|9650.52|9650.52|9650.52|9650.52|9650.52|0
1645521230000|2022-02-22 09:13:50|9646.14|9646.14|9646.14|9646.14|9646.14|9646.14|9646.14|9646.14|0
1645521250000|2022-02-22 09:14:10|9645.05|9645.05|9645.05|9645.05|9645.05|9645.05|9645.05|9645.05|0
1645521270000|2022-02-22 09:14:30|9645.52|9645.52|9645.52|9645.52|9645.52|9645.52|9645.52|9645.52|0
1645521300000|2022-02-22 09:15:00|9646.61|9646.61|9645|9645|9646.61|9646.61|9645|9645|0
1645521320000|2022-02-22 09:15:20|9642.82|9642.82|9642.09|9642.09|9642.82|9642.82|9642.09|9642.09|0
1645521330000|2022-02-22 09:15:30|9642.82|9642.82|9642.82|9642.82|9642.82|9642.82|9642.82|9642.82|0
1645521360000|2022-02-22 09:16:00|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|0
1645521400000|2022-02-22 09:16:40|9641.94|9641.94|9641.94|9641.94|9641.94|9641.94|9641.94|9641.94|0
1645521420000|2022-02-22 09:17:00|9640.74|9640.74|9640.74|9640.74|9640.74|9640.74|9640.74|9640.74|0
1645521440000|2022-02-22 09:17:20|9640.27|9640.27|9638.66|9638.66|9640.27|9640.27|9638.66|9638.66|0
1645521450000|2022-02-22 09:17:30|9636.47|9636.47|9636.47|9636.47|9636.47|9636.47|9636.47|9636.47|0
1645521500000|2022-02-22 09:18:20|9635.87|9635.87|9635.27|9635.27|9635.87|9635.87|9635.27|9635.27|0
1645521570000|2022-02-22 09:19:30|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|0
1645521580000|2022-02-22 09:19:40|9637.82|9637.82|9638.91|9638.91|9638.91|9638.91|9637.82|9637.82|0
1645521590000|2022-02-22 09:19:50|9640.01|9640.01|9641.62|9641.62|9644.83|9644.83|9640.01|9640.01|0
1645521600000|2022-02-22 09:20:00|9640.01|9640.01|9640.01|9640.01|9640.01|9640.01|9640.01|9640.01|0
1645521620000|2022-02-22 09:20:20|9640.48|9640.48|9640.08|9640.08|9640.48|9640.48|9640.08|9640.08|0
1645521630000|2022-02-22 09:20:30|9639.75|9639.75|9644.14|9644.14|9644.14|9644.14|9639.75|9639.75|0
1645521640000|2022-02-22 09:20:40|9645.74|9645.74|9642.53|9642.53|9645.74|9645.74|9642.53|9642.53|0
1645521650000|2022-02-22 09:20:50|9640.92|9640.92|9642.53|9642.53|9642.53|9642.53|9640.92|9640.92|0
1645521660000|2022-02-22 09:21:00|9643|9643|9643|9643|9643|9643|9643|9643|0
1645521680000|2022-02-22 09:21:20|9642.53|9642.53|9638.58|9638.58|9642.53|9642.53|9638.58|9638.58|0
1645521690000|2022-02-22 09:21:30|9637.86|9637.86|9633.03|9633.03|9637.86|9637.86|9633.03|9633.03|0
1645521700000|2022-02-22 09:21:40|9630.89|9630.89|9630.17|9630.17|9630.89|9630.89|9630.17|9630.17|0
1645521710000|2022-02-22 09:21:50|9630.64|9630.64|9631.36|9631.36|9631.36|9631.36|9630.64|9630.64|0
1645521750000|2022-02-22 09:22:30|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|0
1645521760000|2022-02-22 09:22:40|9629.91|9629.91|9627.98|9627.98|9629.91|9629.91|9627.98|9627.98|0
1645521770000|2022-02-22 09:22:50|9628.71|9628.71|9628.24|9628.24|9628.71|9628.71|9628.24|9628.24|0
1645521840000|2022-02-22 09:24:00|9629.7|9629.7|9628.24|9628.24|9629.7|9629.7|9628.24|9628.24|0
1645521890000|2022-02-22 09:24:50|9627.79|9627.79|9627.79|9627.79|9627.79|9627.79|9627.79|9627.79|0
1645521940000|2022-02-22 09:25:40|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|0
1645521950000|2022-02-22 09:25:50|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|0
1645521960000|2022-02-22 09:26:00|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|9624.58|0
1645521990000|2022-02-22 09:26:30|9622.25|9622.25|9622.25|9622.25|9622.25|9622.25|9622.25|9622.25|0
1645522010000|2022-02-22 09:26:50|9620.38|9620.38|9620.38|9620.38|9620.38|9620.38|9620.38|9620.38|0
1645522020000|2022-02-22 09:27:00|9621.78|9621.78|9621.78|9621.78|9621.78|9621.78|9621.78|9621.78|0
1645522090000|2022-02-22 09:28:10|9622.65|9622.65|9622.65|9622.65|9622.65|9622.65|9622.65|9622.65|0
1645522100000|2022-02-22 09:28:20|9624.11|9624.11|9623.17|9623.17|9624.11|9624.11|9623.17|9623.17|0
1645522120000|2022-02-22 09:28:40|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|0
1645522130000|2022-02-22 09:28:50|9617.33|9617.33|9612.24|9612.24|9617.33|9617.33|9612.24|9612.24|0
1645522140000|2022-02-22 09:29:00|9613.18|9613.18|9613.18|9613.18|9613.18|9613.18|9613.18|9613.18|0
1645522150000|2022-02-22 09:29:10|9613.91|9613.91|9613.91|9613.91|9613.91|9613.91|9612.45|9612.45|0
1645522200000|2022-02-22 09:30:00|9614.49|9614.49|9614.49|9614.49|9614.49|9614.49|9614.49|9614.49|0
1645522210000|2022-02-22 09:30:10|9614.96|9614.96|9614.96|9614.96|9614.96|9614.96|9614.96|9614.96|0
1645522220000|2022-02-22 09:30:20|9614.64|9614.64|9614.64|9614.64|9614.64|9614.64|9614.64|9614.64|0
1645522230000|2022-02-22 09:30:30|9612.71|9612.71|9612.71|9612.71|9612.71|9612.71|9612.71|9612.71|0
1645522330000|2022-02-22 09:32:10|9610.83|9610.83|9611.56|9611.56|9611.56|9611.56|9610.83|9610.83|0
1645522340000|2022-02-22 09:32:20|9609.37|9609.37|9609.37|9609.37|9609.37|9609.37|9609.37|9609.37|0
1645522350000|2022-02-22 09:32:30|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|0
1645522360000|2022-02-22 09:32:40|9606.56|9606.56|9606.56|9606.56|9606.56|9606.56|9606.56|9606.56|0
1645522370000|2022-02-22 09:32:50|9605.62|9605.62|9605.62|9605.62|9605.62|9605.62|9605.62|9605.62|0
1645522380000|2022-02-22 09:33:00|9604.53|9604.53|9606.19|9606.19|9606.19|9606.19|9604.53|9604.53|0
1645522390000|2022-02-22 09:33:10|9609.41|9609.41|9609.59|9609.59|9609.88|9609.88|9609.41|9609.41|0
1645522400000|2022-02-22 09:33:20|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|0
1645522420000|2022-02-22 09:33:40|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|0
1645522440000|2022-02-22 09:34:00|9612.89|9612.89|9612.89|9612.89|9612.89|9612.89|9612.89|9612.89|0
1645522450000|2022-02-22 09:34:10|9611.29|9611.29|9611.29|9611.29|9611.29|9611.29|9611.29|9611.29|0
1645522470000|2022-02-22 09:34:30|9612.89|9612.89|9611.29|9611.29|9612.89|9612.89|9611.29|9611.29|0
1645522530000|2022-02-22 09:35:30|9613.47|9613.47|9613.47|9613.47|9613.47|9613.47|9613.47|9613.47|0
1645522540000|2022-02-22 09:35:40|9614.05|9614.05|9611.12|9611.12|9614.34|9614.34|9611.12|9611.12|0
1645522560000|2022-02-22 09:36:00|9612.73|9612.73|9612.73|9612.73|9612.73|9612.73|9612.73|9612.73|0
1645522570000|2022-02-22 09:36:10|9611.64|9611.64|9610.23|9610.23|9611.64|9611.64|9610.23|9610.23|0
1645522610000|2022-02-22 09:36:50|9608.62|9608.62|9607.01|9607.01|9608.62|9608.62|9607.01|9607.01|0
1645522620000|2022-02-22 09:37:00|9607.95|9607.95|9607.95|9607.95|9607.95|9607.95|9607.95|9607.95|0
1645522670000|2022-02-22 09:37:50|9605.76|9605.76|9604.82|9604.82|9605.76|9605.76|9604.82|9604.82|0
1645522700000|2022-02-22 09:38:20|9605.29|9605.29|9605.29|9605.29|9605.29|9605.29|9605.29|9605.29|0
1645522720000|2022-02-22 09:38:40|9606.9|9606.9|9606.9|9606.9|9606.9|9606.9|9606.9|9606.9|0
1645522730000|2022-02-22 09:38:50|9609.09|9609.09|9609.09|9609.09|9609.09|9609.09|9609.09|9609.09|0
1645522740000|2022-02-22 09:39:00|9605.87|9605.87|9603.36|9603.36|9605.87|9605.87|9603.36|9603.36|0
1645522760000|2022-02-22 09:39:20|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|0
1645522770000|2022-02-22 09:39:30|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|0
1645522860000|2022-02-22 09:41:00|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|0
1645522870000|2022-02-22 09:41:10|9602.06|9602.06|9601.33|9601.33|9602.06|9602.06|9601.33|9601.33|0
1645522940000|2022-02-22 09:42:20|9602.94|9602.94|9602.94|9602.94|9602.94|9602.94|9602.94|9602.94|0
1645523070000|2022-02-22 09:44:30|9601.53|9601.53|9600.59|9600.59|9601.53|9601.53|9600.59|9600.59|0
1645523100000|2022-02-22 09:45:00|9600.3|9600.3|9600.3|9600.3|9600.3|9600.3|9600.3|9600.3|0
1645523110000|2022-02-22 09:45:10|9601.91|9601.91|9598.69|9598.69|9601.91|9601.91|9598.69|9598.69|0
1645523130000|2022-02-22 09:45:30|9599.16|9599.16|9599.16|9599.16|9599.16|9599.16|9599.16|9599.16|0
1645523140000|2022-02-22 09:45:40|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|0
1645523160000|2022-02-22 09:46:00|9596.62|9596.62|9598.22|9598.22|9598.22|9598.22|9596.62|9596.62|0
1645523200000|2022-02-22 09:46:40|9597.75|9597.75|9597.75|9597.75|9597.75|9597.75|9597.75|9597.75|0
1645523220000|2022-02-22 09:47:00|9599.16|9599.16|9597.75|9597.75|9599.16|9599.16|9597.75|9597.75|0
1645523240000|2022-02-22 09:47:20|9599.16|9599.16|9599.16|9599.16|9599.16|9599.16|9599.16|9599.16|0
1645523250000|2022-02-22 09:47:30|9598.44|9598.44|9597.71|9597.71|9598.44|9598.44|9597.71|9597.71|0
1645523270000|2022-02-22 09:47:50|9602.53|9602.53|9603.47|9603.47|9603.47|9603.47|9602.53|9602.53|0
1645523280000|2022-02-22 09:48:00|9604.05|9604.05|9604.05|9604.05|9604.05|9604.05|9604.05|9604.05|0
1645523290000|2022-02-22 09:48:10|9602.44|9602.44|9602.44|9602.44|9602.44|9602.44|9602.44|9602.44|0
1645523310000|2022-02-22 09:48:30|9599.23|9599.23|9594.13|9594.13|9599.23|9599.23|9594.13|9594.13|0
1645523370000|2022-02-22 09:49:30|9597.35|9597.35|9597.35|9597.35|9597.35|9597.35|9597.35|9597.35|0
1645523400000|2022-02-22 09:50:00|9596.62|9596.62|9596.62|9596.62|9596.62|9596.62|9596.62|9596.62|0
1645523430000|2022-02-22 09:50:30|9598.97|9598.97|9603.79|9603.79|9603.79|9603.79|9598.97|9598.97|0
1645523440000|2022-02-22 09:50:40|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|0
1645523460000|2022-02-22 09:51:00|9606.86|9606.86|9606.86|9606.86|9606.86|9606.86|9606.86|9606.86|0
1645523470000|2022-02-22 09:51:10|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|0
1645523560000|2022-02-22 09:52:40|9605.18|9605.18|9605.18|9605.18|9605.18|9605.18|9605.18|9605.18|0
1645523580000|2022-02-22 09:53:00|9606.64|9606.64|9603.73|9603.73|9606.64|9606.64|9603.73|9603.73|0
1645523670000|2022-02-22 09:54:30|9600.51|9600.51|9600.51|9600.51|9600.51|9600.51|9600.51|9600.51|0
1645523700000|2022-02-22 09:55:00|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|0
1645523710000|2022-02-22 09:55:10|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|0
1645523750000|2022-02-22 09:55:50|9599.2|9599.2|9598.73|9598.73|9599.2|9599.2|9598.73|9598.73|0
1645523760000|2022-02-22 09:56:00|9595.52|9595.52|9595.52|9595.52|9595.52|9595.52|9595.52|9595.52|0
1645523770000|2022-02-22 09:56:10|9593.72|9593.72|9594.32|9594.32|9594.32|9594.32|9593.72|9593.72|0
1645523780000|2022-02-22 09:56:20|9593.85|9593.85|9591.66|9591.66|9593.85|9593.85|9591.66|9591.66|0
1645523810000|2022-02-22 09:56:50|9588.02|9588.02|9585.1|9585.1|9588.02|9588.02|9584.73|9584.73|0
1645523820000|2022-02-22 09:57:00|9586.2|9586.2|9580.78|9580.78|9586.2|9586.2|9580.78|9580.78|0
1645523830000|2022-02-22 09:57:10|9581.72|9581.72|9581.72|9581.72|9581.72|9581.72|9581.72|9581.72|0
1645523850000|2022-02-22 09:57:30|9583.32|9583.32|9586.7|9586.7|9587.17|9587.17|9583.32|9583.32|0
1645523860000|2022-02-22 09:57:40|9589.05|9589.05|9591.76|9591.76|9591.76|9591.76|9589.05|9589.05|0
1645523870000|2022-02-22 09:57:50|9593.21|9593.21|9592.48|9592.48|9593.21|9593.21|9592.48|9592.48|0
1645523900000|2022-02-22 09:58:20|9590.88|9590.88|9586.92|9586.92|9590.88|9590.88|9586.92|9586.92|0
1645523920000|2022-02-22 09:58:40|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|0
1645523940000|2022-02-22 09:59:00|9588.37|9588.37|9588.37|9588.37|9588.37|9588.37|9588.37|9588.37|0
1645524000000|2022-02-22 10:00:00|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|0
1645524020000|2022-02-22 10:00:20|9590.14|9590.14|9590.14|9590.14|9590.14|9590.14|9586.92|9586.92|0
1645524030000|2022-02-22 10:00:30|9586.92|9586.92|9586.92|9586.92|9590.14|9590.14|9586.92|9586.92|0
1645524040000|2022-02-22 10:00:40|9590.14|9590.14|9592.47|9592.47|9592.47|9592.47|9586.92|9586.92|0
1645524060000|2022-02-22 10:01:00|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|0
1645524100000|2022-02-22 10:01:40|9588.74|9588.74|9590.35|9590.35|9590.35|9590.35|9588.74|9588.74|0
1645524120000|2022-02-22 10:02:00|9591.08|9591.08|9592.53|9592.53|9592.53|9592.53|9591.08|9591.08|0
1645524140000|2022-02-22 10:02:20|9591.33|9591.33|9591.93|9591.93|9591.93|9591.93|9591.33|9591.33|0
1645524200000|2022-02-22 10:03:20|9593.54|9593.54|9595.15|9595.15|9595.15|9595.15|9593.54|9593.54|0
1645524210000|2022-02-22 10:03:30|9596.24|9596.24|9605.19|9605.19|9605.19|9605.19|9596.24|9596.24|0
1645524220000|2022-02-22 10:03:40|9605.78|9605.78|9605.78|9605.78|9605.78|9605.78|9605.78|9605.78|0
1645524230000|2022-02-22 10:03:50|9610.61|9610.61|9615.86|9615.86|9615.86|9615.86|9610.61|9610.61|0
1645524240000|2022-02-22 10:04:00|9616.31|9616.31|9624.95|9624.95|9624.95|9624.95|9616.31|9616.31|0
1645524250000|2022-02-22 10:04:10|9627.14|9627.14|9628.23|9628.23|9628.23|9628.23|9627.14|9627.14|0
1645524300000|2022-02-22 10:05:00|9629.84|9629.84|9626.62|9626.62|9629.84|9629.84|9626.62|9626.62|0
1645524350000|2022-02-22 10:05:50|9628.23|9628.23|9628.23|9628.23|9628.23|9628.23|9628.23|9628.23|0
1645524360000|2022-02-22 10:06:00|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|0
1645524380000|2022-02-22 10:06:20|9626.62|9626.62|9626.62|9626.62|9626.62|9626.62|9626.62|9626.62|0
1645524440000|2022-02-22 10:07:20|9625.02|9625.02|9626.62|9626.62|9626.62|9626.62|9625.02|9625.02|0
1645524470000|2022-02-22 10:07:50|9628.23|9628.23|9628.23|9628.23|9628.23|9628.23|9628.23|9628.23|0
1645524570000|2022-02-22 10:09:30|9625.02|9625.02|9625.02|9625.02|9625.02|9625.02|9625.02|9625.02|0
1645524580000|2022-02-22 10:09:40|9626.9|9626.9|9626.9|9626.9|9626.9|9626.9|9626.9|9626.9|0
1645524590000|2022-02-22 10:09:50|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|0
1645524610000|2022-02-22 10:10:10|9631.05|9631.05|9632.66|9632.66|9632.66|9632.66|9631.05|9631.05|0
1645524620000|2022-02-22 10:10:20|9632.02|9632.02|9631.08|9631.08|9632.02|9632.02|9631.08|9631.08|0
1645524650000|2022-02-22 10:10:50|9634.29|9634.29|9634.29|9634.29|9634.29|9634.29|9634.29|9634.29|0
1645524660000|2022-02-22 10:11:00|9637.2|9637.2|9637.2|9637.2|9637.2|9637.2|9637.2|9637.2|0
1645524680000|2022-02-22 10:11:20|9638.14|9638.14|9638.14|9638.14|9638.14|9638.14|9638.14|9638.14|0
1645524710000|2022-02-22 10:11:50|9636.54|9636.54|9636.54|9636.54|9636.54|9636.54|9636.54|9636.54|0
1645524740000|2022-02-22 10:12:20|9635.6|9635.6|9638.88|9638.88|9638.88|9638.88|9635.6|9635.6|0
1645524750000|2022-02-22 10:12:30|9640.49|9640.49|9648.14|9648.14|9648.14|9648.14|9640.49|9640.49|0
1645524880000|2022-02-22 10:14:40|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|0
1645524890000|2022-02-22 10:14:50|9650.22|9650.22|9649.49|9649.49|9650.69|9650.69|9649.49|9649.49|0
1645524950000|2022-02-22 10:15:50|9647.88|9647.88|9647.88|9647.88|9647.88|9647.88|9647.88|9647.88|0
1645525000000|2022-02-22 10:16:40|9646.27|9646.27|9643.93|9643.93|9646.27|9646.27|9643.93|9643.93|0
1645525020000|2022-02-22 10:17:00|9647.15|9647.15|9645.54|9645.54|9647.15|9647.15|9645.54|9645.54|0
1645525030000|2022-02-22 10:17:10|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|0
1645525090000|2022-02-22 10:18:10|9647.62|9647.62|9646.01|9646.01|9647.62|9647.62|9646.01|9646.01|0
1645525110000|2022-02-22 10:18:30|9647.62|9647.62|9646.01|9646.01|9647.62|9647.62|9646.01|9646.01|0
1645525140000|2022-02-22 10:19:00|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|0
1645525260000|2022-02-22 10:21:00|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|0
1645525270000|2022-02-22 10:21:10|9650.54|9650.54|9650.54|9650.54|9650.54|9650.54|9650.54|9650.54|0
1645525280000|2022-02-22 10:21:20|9654.69|9654.69|9659.83|9659.83|9659.83|9659.83|9654.69|9654.69|0
1645525300000|2022-02-22 10:21:40|9660.77|9660.77|9665.6|9665.6|9665.6|9665.6|9660.77|9660.77|0
1645525320000|2022-02-22 10:22:00|9662.38|9662.38|9661.71|9661.71|9663.32|9663.32|9661.71|9661.71|0
1645525330000|2022-02-22 10:22:10|9660.98|9660.98|9660.98|9660.98|9660.98|9660.98|9660.98|9660.98|0
1645525400000|2022-02-22 10:23:20|9662.43|9662.43|9661.85|9661.85|9662.43|9662.43|9661.85|9661.85|0
1645525410000|2022-02-22 10:23:30|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|0
1645525430000|2022-02-22 10:23:50|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|0
1645525440000|2022-02-22 10:24:00|9668.22|9668.22|9670.14|9670.14|9670.43|9670.43|9668.22|9668.22|0
1645525450000|2022-02-22 10:24:10|9671.6|9671.6|9674.3|9674.3|9674.3|9674.3|9671.6|9671.6|0
1645525490000|2022-02-22 10:24:50|9675.03|9675.03|9673.42|9673.42|9675.03|9675.03|9673.42|9673.42|0
1645525560000|2022-02-22 10:26:00|9670.2|9670.2|9668.59|9668.59|9670.2|9670.2|9668.59|9668.59|0
1645525580000|2022-02-22 10:26:20|9666.99|9666.99|9665.38|9665.38|9666.99|9666.99|9665.38|9665.38|0
1645525590000|2022-02-22 10:26:30|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|0
1645525610000|2022-02-22 10:26:50|9663.77|9663.77|9663.77|9663.77|9663.77|9663.77|9663.77|9663.77|0
1645525630000|2022-02-22 10:27:10|9664.67|9664.67|9665.12|9665.12|9665.12|9665.12|9664.67|9664.67|0
1645525640000|2022-02-22 10:27:20|9668.34|9668.34|9672.65|9672.65|9672.65|9672.65|9665.12|9665.12|0
1645525690000|2022-02-22 10:28:10|9673.38|9673.38|9673.38|9673.38|9673.38|9673.38|9673.38|9673.38|0
1645525730000|2022-02-22 10:28:50|9674.58|9674.58|9674.58|9674.58|9674.58|9674.58|9674.58|9674.58|0
1645525740000|2022-02-22 10:29:00|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|0
1645525770000|2022-02-22 10:29:30|9672.78|9672.78|9677.4|9677.4|9677.4|9677.4|9672.78|9672.78|0
1645525820000|2022-02-22 10:30:20|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|0
1645525890000|2022-02-22 10:31:30|9680.11|9680.11|9680.11|9680.11|9680.11|9680.11|9680.11|9680.11|0
1645525930000|2022-02-22 10:32:10|9681.72|9681.72|9681.72|9681.72|9681.72|9681.72|9681.72|9681.72|0
1645525950000|2022-02-22 10:32:30|9675.28|9675.28|9673.67|9673.67|9675.28|9675.28|9673.67|9673.67|0
1645525990000|2022-02-22 10:33:10|9672.73|9672.73|9672.27|9672.27|9672.73|9672.73|9672.27|9672.27|0
1645526000000|2022-02-22 10:33:20|9672.73|9672.73|9673.2|9673.2|9673.2|9673.2|9672.73|9672.73|0
1645526010000|2022-02-22 10:33:30|9676.42|9676.42|9673.2|9673.2|9676.42|9676.42|9673.2|9673.2|0
1645526040000|2022-02-22 10:34:00|9674.81|9674.81|9674.81|9674.81|9674.81|9674.81|9674.81|9674.81|0
1645526070000|2022-02-22 10:34:30|9676.42|9676.42|9676.42|9676.42|9676.42|9676.42|9676.42|9676.42|0
1645526080000|2022-02-22 10:34:40|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|0
1645526140000|2022-02-22 10:35:40|9678.97|9678.97|9680.58|9680.58|9680.58|9680.58|9678.97|9678.97|0
1645526170000|2022-02-22 10:36:10|9681.3|9681.3|9683.13|9683.13|9683.13|9683.13|9681.3|9681.3|0
1645526220000|2022-02-22 10:37:00|9684.74|9684.74|9684.74|9684.74|9684.74|9684.74|9684.74|9684.74|0
1645526250000|2022-02-22 10:37:30|9685.03|9685.03|9685.49|9685.49|9685.49|9685.49|9685.03|9685.03|0
1645526260000|2022-02-22 10:37:40|9687.69|9687.69|9689.25|9689.25|9689.25|9689.25|9687.69|9687.69|0
1645526310000|2022-02-22 10:38:30|9687.64|9687.64|9689.25|9689.25|9689.25|9689.25|9687.64|9687.64|0
1645526330000|2022-02-22 10:38:50|9690.86|9690.86|9696.04|9696.04|9696.04|9696.04|9690.86|9690.86|0
1645526340000|2022-02-22 10:39:00|9697.49|9697.49|9697.2|9697.2|9697.49|9697.49|9697.2|9697.2|0
1645526350000|2022-02-22 10:39:10|9697.8|9697.8|9698.4|9698.4|9698.4|9698.4|9697.8|9697.8|0
1645526360000|2022-02-22 10:39:20|9696.79|9696.79|9696.79|9696.79|9696.79|9696.79|9696.79|9696.79|0
1645526370000|2022-02-22 10:39:30|9697.89|9697.89|9705.6|9705.6|9705.6|9705.6|9697.89|9697.89|0
1645526380000|2022-02-22 10:39:40|9704.88|9704.88|9706.49|9706.49|9706.49|9706.49|9704.88|9704.88|0
1645526410000|2022-02-22 10:40:10|9708.09|9708.09|9709.7|9709.7|9709.7|9709.7|9708.09|9708.09|0
1645526420000|2022-02-22 10:40:20|9708.5|9708.5|9708.5|9708.5|9708.5|9708.5|9708.5|9708.5|0
1645526440000|2022-02-22 10:40:40|9708.95|9708.95|9709.98|9709.98|9709.98|9709.98|9708.37|9708.37|0
1645526460000|2022-02-22 10:41:00|9706.76|9706.76|9706.76|9706.76|9706.76|9706.76|9706.76|9706.76|0
1645526480000|2022-02-22 10:41:20|9705.16|9705.16|9705.16|9705.16|9705.16|9705.16|9705.16|9705.16|0
1645526510000|2022-02-22 10:41:50|9705.88|9705.88|9705.88|9705.88|9705.88|9705.88|9705.88|9705.88|0
1645526530000|2022-02-22 10:42:10|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1645526600000|2022-02-22 10:43:20|9702.67|9702.67|9702.67|9702.67|9702.67|9702.67|9702.67|9702.67|0
1645526690000|2022-02-22 10:44:50|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1645526700000|2022-02-22 10:45:00|9706.47|9706.47|9715.87|9715.87|9715.87|9715.87|9706.47|9706.47|0
1645526770000|2022-02-22 10:46:10|9716.6|9716.6|9716.6|9716.6|9716.6|9716.6|9716.6|9716.6|0
1645526790000|2022-02-22 10:46:30|9724.64|9724.64|9726.25|9726.25|9726.25|9726.25|9724.64|9724.64|0
1645526810000|2022-02-22 10:46:50|9727.66|9727.66|9729.27|9729.27|9729.27|9729.27|9727.66|9727.66|0
1645526850000|2022-02-22 10:47:30|9734.09|9734.09|9734.09|9734.09|9734.09|9734.09|9734.09|9734.09|0
1645526880000|2022-02-22 10:48:00|9731.9|9731.9|9731.9|9731.9|9731.9|9731.9|9731.9|9731.9|0
1645526910000|2022-02-22 10:48:30|9730.29|9730.29|9730.76|9730.76|9730.76|9730.76|9730.29|9730.29|0
1645526920000|2022-02-22 10:48:40|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|0
1645526930000|2022-02-22 10:48:50|9727.55|9727.55|9724.33|9724.33|9727.55|9727.55|9724.33|9724.33|0
1645526960000|2022-02-22 10:49:20|9723.13|9723.13|9723.13|9723.13|9723.13|9723.13|9723.13|9723.13|0
1645526970000|2022-02-22 10:49:30|9722.53|9722.53|9723.13|9723.13|9723.13|9723.13|9721.93|9721.93|0
1645526980000|2022-02-22 10:49:40|9721.93|9721.93|9722.83|9722.83|9723.13|9723.13|9721.93|9721.93|0
1645526990000|2022-02-22 10:49:50|9723.43|9723.43|9724.03|9724.03|9724.03|9724.03|9723.43|9723.43|0
1645527010000|2022-02-22 10:50:10|9722.83|9722.83|9722.83|9722.83|9722.83|9722.83|9722.83|9722.83|0
1645527020000|2022-02-22 10:50:20|9723.43|9723.43|9724.03|9724.03|9724.03|9724.03|9723.43|9723.43|0
1645527030000|2022-02-22 10:50:30|9725.23|9725.23|9725.83|9725.83|9725.83|9725.83|9725.23|9725.23|0
1645527040000|2022-02-22 10:50:40|9727.03|9727.03|9726.56|9726.56|9727.03|9727.03|9726.56|9726.56|0
1645527050000|2022-02-22 10:50:50|9724.16|9724.16|9725.66|9725.66|9725.66|9725.66|9724.03|9724.03|0
1645527060000|2022-02-22 10:51:00|9726.26|9726.26|9726.6|9726.6|9727.36|9727.36|9725.87|9725.87|0
1645527090000|2022-02-22 10:51:30|9727.2|9727.2|9726.6|9726.6|9727.2|9727.2|9726.6|9726.6|0
1645527120000|2022-02-22 10:52:00|9727.56|9727.56|9728.16|9728.16|9728.16|9728.16|9727.56|9727.56|0
1645527160000|2022-02-22 10:52:40|9729.1|9729.1|9729.1|9729.1|9730.7|9730.7|9729.1|9729.1|0
1645527170000|2022-02-22 10:52:50|9727.69|9727.69|9726.75|9726.75|9728.16|9728.16|9726.75|9726.75|0
1645527210000|2022-02-22 10:53:30|9727.2|9727.2|9727.2|9727.2|9727.2|9727.2|9727.2|9727.2|0
1645527220000|2022-02-22 10:53:40|9728.14|9728.14|9727.54|9727.54|9728.14|9728.14|9727.54|9727.54|0
1645527270000|2022-02-22 10:54:30|9729.73|9729.73|9730.46|9730.46|9730.46|9730.46|9729.73|9729.73|0
1645527290000|2022-02-22 10:54:50|9729.99|9729.99|9730.46|9730.46|9730.46|9730.46|9729.99|9729.99|0
1645527300000|2022-02-22 10:55:00|9731.06|9731.06|9731.66|9731.66|9731.66|9731.66|9731.06|9731.06|0
1645527310000|2022-02-22 10:55:10|9732.86|9732.86|9734.06|9734.06|9734.06|9734.06|9732.86|9732.86|0
1645527320000|2022-02-22 10:55:20|9734.65|9734.65|9731.44|9731.44|9734.65|9734.65|9731.44|9731.44|0
1645527330000|2022-02-22 10:55:30|9734.65|9734.65|9729.9|9729.9|9734.65|9734.65|9729.9|9729.9|0
1645527360000|2022-02-22 10:56:00|9728.96|9728.96|9728.96|9728.96|9728.96|9728.96|9728.96|9728.96|0
1645527370000|2022-02-22 10:56:10|9732.18|9732.18|9728.96|9728.96|9732.18|9732.18|9728.96|9728.96|0
1645527410000|2022-02-22 10:56:50|9727.16|9727.16|9727.16|9727.16|9727.16|9727.16|9727.16|9727.16|0
1645527430000|2022-02-22 10:57:10|9731.99|9731.99|9727.16|9727.16|9731.99|9731.99|9727.16|9727.16|0
1645527450000|2022-02-22 10:57:30|9728.36|9728.36|9730.37|9730.37|9730.37|9730.37|9728.36|9728.36|0
1645527500000|2022-02-22 10:58:20|9736.8|9736.8|9734.92|9734.92|9736.8|9736.8|9734.92|9734.92|0
1645527520000|2022-02-22 10:58:40|9734.6|9734.6|9736.21|9736.21|9736.21|9736.21|9734.6|9734.6|0
1645527540000|2022-02-22 10:59:00|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|0
1645527570000|2022-02-22 10:59:30|9737.15|9737.15|9737.15|9737.15|9737.15|9737.15|9737.15|9737.15|0
1645527590000|2022-02-22 10:59:50|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|0
1645527610000|2022-02-22 11:00:10|9737.32|9737.32|9736.12|9736.12|9737.32|9737.32|9736.12|9736.12|0
1645527620000|2022-02-22 11:00:20|9735.52|9735.52|9734.92|9734.92|9735.52|9735.52|9734.92|9734.92|0
1645527630000|2022-02-22 11:00:30|9734.32|9734.32|9734.32|9734.32|9734.32|9734.32|9734.32|9734.32|0
1645527640000|2022-02-22 11:00:40|9735.52|9735.52|9737.13|9737.13|9737.13|9737.13|9735.52|9735.52|0
1645527650000|2022-02-22 11:00:50|9737.86|9737.86|9737.86|9737.86|9737.86|9737.86|9737.86|9737.86|0
1645527660000|2022-02-22 11:01:00|9739.47|9739.47|9740.41|9740.41|9740.41|9740.41|9739.47|9739.47|0
1645527680000|2022-02-22 11:01:20|9742.01|9742.01|9742.01|9742.01|9742.01|9742.01|9742.01|9742.01|0
1645527720000|2022-02-22 11:02:00|9743.62|9743.62|9744.78|9744.78|9745.36|9745.36|9743.62|9743.62|0
1645527730000|2022-02-22 11:02:10|9744.2|9744.2|9744.2|9744.2|9744.2|9744.2|9744.2|9744.2|0
1645527800000|2022-02-22 11:03:20|9744.93|9744.93|9744.93|9744.93|9744.93|9744.93|9744.93|9744.93|0
1645527810000|2022-02-22 11:03:30|9745.66|9745.66|9746.39|9746.39|9746.39|9746.39|9745.66|9745.66|0
1645527880000|2022-02-22 11:04:40|9749.6|9749.6|9749.6|9749.6|9749.6|9749.6|9749.6|9749.6|0
1645527900000|2022-02-22 11:05:00|9750.7|9750.7|9751.86|9751.86|9751.86|9751.86|9750.7|9750.7|0
1645527920000|2022-02-22 11:05:20|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|0
1645527930000|2022-02-22 11:05:30|9751.19|9751.19|9751.19|9751.19|9751.19|9751.19|9751.19|9751.19|0
1645527940000|2022-02-22 11:05:40|9747.97|9747.97|9746.36|9746.36|9747.97|9747.97|9746.36|9746.36|0
1645527970000|2022-02-22 11:06:10|9744.91|9744.91|9744.91|9744.91|9744.91|9744.91|9744.91|9744.91|0
1645527980000|2022-02-22 11:06:20|9744.62|9744.62|9744.62|9744.62|9744.62|9744.62|9744.62|9744.62|0
1645528010000|2022-02-22 11:06:50|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|0
1645528030000|2022-02-22 11:07:10|9747.64|9747.64|9747.64|9747.64|9747.64|9747.64|9747.64|9747.64|0
1645528080000|2022-02-22 11:08:00|9744.42|9744.42|9747.64|9747.64|9747.64|9747.64|9744.42|9744.42|0
1645528120000|2022-02-22 11:08:40|9748.58|9748.58|9748.11|9748.11|9748.58|9748.58|9748.11|9748.11|0
1645528170000|2022-02-22 11:09:30|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|0
1645528220000|2022-02-22 11:10:20|9748.37|9748.37|9748.37|9748.37|9748.37|9748.37|9748.37|9748.37|0
1645528270000|2022-02-22 11:11:10|9741.94|9741.94|9741.94|9741.94|9741.94|9741.94|9741.94|9741.94|0
1645528370000|2022-02-22 11:12:50|9741.47|9741.47|9741.47|9741.47|9741.47|9741.47|9741.47|9741.47|0
1645528390000|2022-02-22 11:13:10|9740.74|9740.74|9740.74|9740.74|9741.21|9741.21|9740.74|9740.74|0
1645528400000|2022-02-22 11:13:20|9738.55|9738.55|9739.64|9739.64|9739.64|9739.64|9738.55|9738.55|0
1645528420000|2022-02-22 11:13:40|9741.25|9741.25|9740.58|9740.58|9742.19|9742.19|9740.58|9740.58|0
1645528440000|2022-02-22 11:14:00|9739.42|9739.42|9740.52|9740.52|9740.52|9740.52|9739.42|9739.42|0
1645528500000|2022-02-22 11:15:00|9739.94|9739.94|9743|9743|9743|9743|9739.65|9739.65|0
1645528560000|2022-02-22 11:16:00|9741.9|9741.9|9741.9|9741.9|9741.9|9741.9|9741.9|9741.9|0
1645528600000|2022-02-22 11:16:40|9741.43|9741.43|9741.43|9741.43|9741.43|9741.43|9741.43|9741.43|0
1645528650000|2022-02-22 11:17:30|9742.59|9742.59|9740.85|9740.85|9742.59|9742.59|9740.85|9740.85|0
1645528680000|2022-02-22 11:18:00|9741.79|9741.79|9741.79|9741.79|9741.79|9741.79|9741.79|9741.79|0
1645528700000|2022-02-22 11:18:20|9740.18|9740.18|9740.18|9740.18|9740.18|9740.18|9740.18|9740.18|0
1645528720000|2022-02-22 11:18:40|9740.65|9740.65|9741.75|9741.75|9741.75|9741.75|9740.65|9740.65|0
1645528770000|2022-02-22 11:19:30|9741.02|9741.02|9740.29|9740.29|9741.02|9741.02|9740.29|9740.29|0
1645528790000|2022-02-22 11:19:50|9742.9|9742.9|9742.9|9742.9|9742.9|9742.9|9742.9|9742.9|0
1645528800000|2022-02-22 11:20:00|9744.51|9744.51|9744.51|9744.51|9744.51|9744.51|9744.51|9744.51|0
1645528860000|2022-02-22 11:21:00|9746.12|9746.12|9742.9|9742.9|9746.12|9746.12|9742.9|9742.9|0
1645528930000|2022-02-22 11:22:10|9742.43|9742.43|9740.82|9740.82|9742.43|9742.43|9740.82|9740.82|0
1645528980000|2022-02-22 11:23:00|9739.89|9739.89|9740.82|9740.82|9740.82|9740.82|9739.89|9739.89|0
1645529010000|2022-02-22 11:23:30|9739.89|9739.89|9738.79|9738.79|9739.89|9739.89|9738.79|9738.79|0
1645529070000|2022-02-22 11:24:30|9737.59|9737.59|9737.59|9737.59|9737.59|9737.59|9737.59|9737.59|0
1645529080000|2022-02-22 11:24:40|9736.86|9736.86|9736.86|9736.86|9736.86|9736.86|9736.86|9736.86|0
1645529090000|2022-02-22 11:24:50|9737.59|9737.59|9737.59|9737.59|9737.59|9737.59|9737.59|9737.59|0
1645529170000|2022-02-22 11:26:10|9735.98|9735.98|9735.98|9735.98|9735.98|9735.98|9735.98|9735.98|0
1645529260000|2022-02-22 11:27:40|9734.53|9734.53|9735.98|9735.98|9735.98|9735.98|9734.53|9734.53|0
1645529270000|2022-02-22 11:27:50|9736.88|9736.88|9738.49|9738.49|9738.49|9738.49|9736.88|9736.88|0
1645529290000|2022-02-22 11:28:10|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|0
1645529310000|2022-02-22 11:28:30|9730.85|9730.85|9731.32|9731.32|9731.32|9731.32|9730.85|9730.85|0
1645529340000|2022-02-22 11:29:00|9731.77|9731.77|9731.3|9731.3|9731.77|9731.77|9731.3|9731.3|0
1645529400000|2022-02-22 11:30:00|9730.83|9730.83|9730.23|9730.23|9730.83|9730.83|9730.23|9730.23|0
1645529410000|2022-02-22 11:30:10|9730.68|9730.68|9732.29|9732.29|9732.29|9732.29|9730.68|9730.68|0
1645529440000|2022-02-22 11:30:40|9731.42|9731.42|9730.32|9730.32|9731.42|9731.42|9730.32|9730.32|0
1645529560000|2022-02-22 11:32:40|9727.11|9727.11|9723|9723|9727.11|9727.11|9723|9723|0
1645529570000|2022-02-22 11:32:50|9721.9|9721.9|9721.9|9721.9|9721.9|9721.9|9721.9|9721.9|0
1645529580000|2022-02-22 11:33:00|9719.72|9719.72|9720.81|9720.81|9720.81|9720.81|9719.72|9719.72|0
1645529590000|2022-02-22 11:33:10|9720.23|9720.23|9718.62|9718.62|9720.23|9720.23|9718.62|9718.62|0
1645529600000|2022-02-22 11:33:20|9717.17|9717.17|9712.63|9712.63|9717.17|9717.17|9712.63|9712.63|0
1645529610000|2022-02-22 11:33:30|9710.83|9710.83|9710.83|9710.83|9710.83|9710.83|9710.83|9710.83|0
1645529620000|2022-02-22 11:33:40|9709.89|9709.89|9709.89|9709.89|9709.89|9709.89|9709.89|9709.89|0
1645529630000|2022-02-22 11:33:50|9710.99|9710.99|9702.37|9702.37|9710.99|9710.99|9702.37|9702.37|0
1645529640000|2022-02-22 11:34:00|9703.98|9703.98|9702.63|9702.63|9703.98|9703.98|9702.63|9702.63|0
1645529660000|2022-02-22 11:34:20|9701.69|9701.69|9702.16|9702.16|9702.16|9702.16|9701.69|9701.69|0
1645529670000|2022-02-22 11:34:30|9702.63|9702.63|9702.63|9702.63|9702.63|9702.63|9702.63|9702.63|0
1645529700000|2022-02-22 11:35:00|9704.08|9704.08|9704.08|9704.08|9704.08|9704.08|9704.08|9704.08|0
1645529710000|2022-02-22 11:35:10|9705.69|9705.69|9705.69|9705.69|9705.69|9705.69|9705.69|9705.69|0
1645529730000|2022-02-22 11:35:30|9704.08|9704.08|9704.08|9704.08|9704.08|9704.08|9704.08|9704.08|0
1645529750000|2022-02-22 11:35:50|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|0
1645529780000|2022-02-22 11:36:20|9699.06|9699.06|9700.67|9700.67|9700.67|9700.67|9699.06|9699.06|0
1645529790000|2022-02-22 11:36:30|9701.57|9701.57|9702.04|9702.04|9702.04|9702.04|9701.57|9701.57|0
1645529850000|2022-02-22 11:37:30|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|0
1645529870000|2022-02-22 11:37:50|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|0
1645529970000|2022-02-22 11:39:30|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|0
1645530000000|2022-02-22 11:40:00|9699.21|9699.21|9699.21|9699.21|9699.21|9699.21|9699.21|9699.21|0
1645530060000|2022-02-22 11:41:00|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|0
1645530100000|2022-02-22 11:41:40|9702.43|9702.43|9704.36|9704.36|9704.83|9704.83|9702.43|9702.43|0
1645530110000|2022-02-22 11:41:50|9705.96|9705.96|9705.96|9705.96|9705.96|9705.96|9705.96|9705.96|0
1645530130000|2022-02-22 11:42:10|9706.43|9706.43|9705.96|9705.96|9706.43|9706.43|9705.96|9705.96|0
1645530220000|2022-02-22 11:43:40|9706.41|9706.41|9707.32|9707.32|9707.32|9707.32|9706.41|9706.41|0
1645530240000|2022-02-22 11:44:00|9708.52|9708.52|9705.3|9705.3|9708.52|9708.52|9705.3|9705.3|0
1645530260000|2022-02-22 11:44:20|9706.91|9706.91|9706.91|9706.91|9706.91|9706.91|9706.91|9706.91|0
1645530300000|2022-02-22 11:45:00|9710.12|9710.12|9710.12|9710.12|9710.12|9710.12|9710.12|9710.12|0
1645530360000|2022-02-22 11:46:00|9708.67|9708.67|9708.67|9708.67|9708.67|9708.67|9708.67|9708.67|0
1645530420000|2022-02-22 11:47:00|9710.41|9710.41|9708.81|9708.81|9710.41|9710.41|9708.81|9708.81|0
1645530430000|2022-02-22 11:47:10|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|0
1645530440000|2022-02-22 11:47:20|9707.42|9707.42|9708.35|9708.35|9708.35|9708.35|9707.42|9707.42|0
1645530450000|2022-02-22 11:47:30|9708.82|9708.82|9707.54|9707.54|9708.82|9708.82|9707.54|9707.54|0
1645530460000|2022-02-22 11:47:40|9708.27|9708.27|9709|9709|9709|9709|9708.27|9708.27|0
1645530480000|2022-02-22 11:48:00|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|0
1645530500000|2022-02-22 11:48:20|9708.78|9708.78|9708.78|9708.78|9708.78|9708.78|9708.78|9708.78|0
1645530510000|2022-02-22 11:48:30|9707.33|9707.33|9706.23|9706.23|9707.33|9707.33|9706.23|9706.23|0
1645530710000|2022-02-22 11:51:50|9707.84|9707.84|9707.9|9707.9|9709.51|9709.51|9707.84|9707.84|0
1645530750000|2022-02-22 11:52:30|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|0
1645530780000|2022-02-22 11:53:00|9707.62|9707.62|9707.62|9707.62|9707.62|9707.62|9707.62|9707.62|0
1645530910000|2022-02-22 11:55:10|9705.88|9705.88|9705.88|9705.88|9705.88|9705.88|9705.88|9705.88|0
1645530960000|2022-02-22 11:56:00|9705.59|9705.59|9705.59|9705.59|9705.59|9705.59|9705.59|9705.59|0
1645530970000|2022-02-22 11:56:10|9705.3|9705.3|9705.3|9705.3|9705.3|9705.3|9705.3|9705.3|0
1645531010000|2022-02-22 11:56:50|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|0
1645531100000|2022-02-22 11:58:20|9705.04|9705.04|9704.32|9704.32|9705.04|9705.04|9704.32|9704.32|0
1645531200000|2022-02-22 12:00:00|9703.85|9703.85|9697.66|9697.66|9703.85|9703.85|9697.66|9697.66|0
1645531210000|2022-02-22 12:00:10|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|0
1645531260000|2022-02-22 12:01:00|9698.94|9698.94|9700.55|9700.55|9700.55|9700.55|9698.94|9698.94|0
1645531290000|2022-02-22 12:01:30|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|0
1645531330000|2022-02-22 12:02:10|9697.85|9697.85|9697.85|9697.85|9697.85|9697.85|9697.85|9697.85|0
1645531350000|2022-02-22 12:02:30|9698.32|9698.32|9698.32|9698.32|9698.32|9698.32|9698.32|9698.32|0
1645531410000|2022-02-22 12:03:30|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|0
1645531430000|2022-02-22 12:03:50|9697.14|9697.14|9697.14|9697.14|9697.14|9697.14|9697.14|9697.14|0
1645531470000|2022-02-22 12:04:30|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|0
1645531510000|2022-02-22 12:05:10|9696.26|9696.26|9696.26|9696.26|9696.26|9696.26|9696.26|9696.26|0
1645531530000|2022-02-22 12:05:30|9694.65|9694.65|9694.65|9694.65|9694.65|9694.65|9694.65|9694.65|0
1645531580000|2022-02-22 12:06:20|9694.36|9694.36|9694.36|9694.36|9694.36|9694.36|9694.36|9694.36|0
1645531630000|2022-02-22 12:07:10|9695.97|9695.97|9697.58|9697.58|9697.58|9697.58|9695.97|9695.97|0
1645531640000|2022-02-22 12:07:20|9698.67|9698.67|9698.67|9698.67|9698.67|9698.67|9698.67|9698.67|0
1645531710000|2022-02-22 12:08:30|9696.48|9696.48|9696.48|9696.48|9696.48|9696.48|9696.48|9696.48|0
1645531720000|2022-02-22 12:08:40|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|0
1645531750000|2022-02-22 12:09:10|9694.1|9694.1|9694.1|9694.1|9694.1|9694.1|9694.1|9694.1|0
1645531890000|2022-02-22 12:11:30|9694.97|9694.97|9693.52|9693.52|9694.97|9694.97|9693.52|9693.52|0
1645531900000|2022-02-22 12:11:40|9695.13|9695.13|9695.13|9695.13|9695.13|9695.13|9695.13|9695.13|0
1645531910000|2022-02-22 12:11:50|9694.66|9694.66|9694.66|9694.66|9694.66|9694.66|9694.66|9694.66|0
1645531930000|2022-02-22 12:12:10|9696.27|9696.27|9698.46|9698.46|9698.46|9698.46|9696.27|9696.27|0
1645531940000|2022-02-22 12:12:20|9701.81|9701.81|9706.71|9706.71|9706.71|9706.71|9701.81|9701.81|0
1645531950000|2022-02-22 12:12:30|9707.18|9707.18|9708.63|9708.63|9708.63|9708.63|9707.18|9707.18|0
1645532010000|2022-02-22 12:13:30|9710.82|9710.82|9712.02|9712.02|9712.02|9712.02|9710.82|9710.82|0
1645532040000|2022-02-22 12:14:00|9713.12|9713.12|9714.94|9714.94|9714.94|9714.94|9713.12|9713.12|0
1645532050000|2022-02-22 12:14:10|9715.88|9715.88|9715.88|9715.88|9715.88|9715.88|9715.88|9715.88|0
1645532090000|2022-02-22 12:14:50|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|0
1645532160000|2022-02-22 12:16:00|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|0
1645532200000|2022-02-22 12:16:40|9715.82|9715.82|9715.33|9715.33|9715.82|9715.82|9714.86|9714.86|0
1645532210000|2022-02-22 12:16:50|9715.65|9715.65|9715.65|9715.65|9715.65|9715.65|9715.65|9715.65|0
1645532420000|2022-02-22 12:20:20|9720.48|9720.48|9723.69|9723.69|9723.69|9723.69|9720.48|9720.48|0
1645532440000|2022-02-22 12:20:40|9724.16|9724.16|9725.1|9725.1|9725.1|9725.1|9724.16|9724.16|0
1645532450000|2022-02-22 12:20:50|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|0
1645532570000|2022-02-22 12:22:50|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|0
1645532590000|2022-02-22 12:23:10|9723.52|9723.52|9723.52|9723.52|9723.52|9723.52|9723.52|9723.52|0
1645532600000|2022-02-22 12:23:20|9723.99|9723.99|9723.99|9723.99|9723.99|9723.99|9723.99|9723.99|0
1645532760000|2022-02-22 12:26:00|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|0
1645532770000|2022-02-22 12:26:10|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|0
1645532780000|2022-02-22 12:26:20|9717.24|9717.24|9717.24|9717.24|9717.24|9717.24|9717.24|9717.24|0
1645532810000|2022-02-22 12:26:50|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|0
1645532830000|2022-02-22 12:27:10|9715.31|9715.31|9715.31|9715.31|9715.31|9715.31|9715.31|9715.31|0
1645532870000|2022-02-22 12:27:50|9716.25|9716.25|9721.08|9721.08|9721.08|9721.08|9716.25|9716.25|0
1645532960000|2022-02-22 12:29:20|9720.61|9720.61|9720.61|9720.61|9720.61|9720.61|9720.61|9720.61|0
1645532980000|2022-02-22 12:29:40|9719.67|9719.67|9719.67|9719.67|9719.67|9719.67|9719.67|9719.67|0
1645533000000|2022-02-22 12:30:00|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|0
1645533010000|2022-02-22 12:30:10|9714.24|9714.24|9714.24|9714.24|9714.24|9714.24|9714.24|9714.24|0
1645533030000|2022-02-22 12:30:30|9712.63|9712.63|9711.03|9711.03|9712.63|9712.63|9711.03|9711.03|0
1645533060000|2022-02-22 12:31:00|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|0
1645533100000|2022-02-22 12:31:40|9713.62|9713.62|9713.62|9713.62|9713.62|9713.62|9713.62|9713.62|0
1645533170000|2022-02-22 12:32:50|9712.01|9712.01|9713.62|9713.62|9713.62|9713.62|9712.01|9712.01|0
1645533240000|2022-02-22 12:34:00|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|0
1645533380000|2022-02-22 12:36:20|9713.77|9713.77|9704.13|9704.13|9713.77|9713.77|9704.13|9704.13|0
1645533390000|2022-02-22 12:36:30|9703.4|9703.4|9703.4|9703.4|9703.4|9703.4|9703.4|9703.4|0
1645533400000|2022-02-22 12:36:40|9701.21|9701.21|9701.21|9701.21|9701.21|9701.21|9701.21|9701.21|0
1645533410000|2022-02-22 12:36:50|9702.31|9702.31|9700.89|9700.89|9702.31|9702.31|9700.89|9700.89|0
1645533420000|2022-02-22 12:37:00|9701.21|9701.21|9702.5|9702.5|9702.5|9702.5|9701.21|9701.21|0
1645533440000|2022-02-22 12:37:20|9702.03|9702.03|9702.03|9702.03|9702.26|9702.26|9702.03|9702.03|0
1645533450000|2022-02-22 12:37:30|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|0
1645533480000|2022-02-22 12:38:00|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|0
1645533550000|2022-02-22 12:39:10|9705.69|9705.69|9707.98|9707.98|9707.98|9707.98|9705.69|9705.69|0
1645533560000|2022-02-22 12:39:20|9709.59|9709.59|9711.67|9711.67|9711.67|9711.67|9709.59|9709.59|0
1645533590000|2022-02-22 12:39:50|9712.4|9712.4|9712.4|9712.4|9712.4|9712.4|9712.4|9712.4|0
1645533620000|2022-02-22 12:40:20|9711.67|9711.67|9711.67|9711.67|9711.67|9711.67|9711.67|9711.67|0
1645533640000|2022-02-22 12:40:40|9712.76|9712.76|9712.76|9712.76|9712.76|9712.76|9712.76|9712.76|0
1645533670000|2022-02-22 12:41:10|9709.55|9709.55|9710.79|9710.79|9710.79|9710.79|9709.55|9709.55|0
1645533740000|2022-02-22 12:42:20|9709.63|9709.63|9712.13|9712.13|9712.71|9712.71|9709.63|9709.63|0
1645533840000|2022-02-22 12:44:00|9710.52|9710.52|9710.52|9710.52|9710.52|9710.52|9710.52|9710.52|0
1645533850000|2022-02-22 12:44:10|9709.17|9709.17|9709.17|9709.17|9709.17|9709.17|9709.17|9709.17|0
1645533860000|2022-02-22 12:44:20|9708.27|9708.27|9710.01|9710.01|9710.01|9710.01|9708.27|9708.27|0
1645533870000|2022-02-22 12:44:30|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|0
1645533910000|2022-02-22 12:45:10|9711.83|9711.83|9720.05|9720.05|9720.05|9720.05|9711.83|9711.83|0
1645533920000|2022-02-22 12:45:20|9719.11|9719.11|9719.11|9719.11|9719.11|9719.11|9719.11|9719.11|0
1645533940000|2022-02-22 12:45:40|9720.72|9720.72|9721.45|9721.45|9721.45|9721.45|9720.72|9720.72|0
1645534010000|2022-02-22 12:46:50|9721.92|9721.92|9721.92|9721.92|9721.92|9721.92|9721.92|9721.92|0
1645534050000|2022-02-22 12:47:30|9721.45|9721.45|9721.92|9721.92|9721.92|9721.92|9721.45|9721.45|0
1645534070000|2022-02-22 12:47:50|9720.82|9720.82|9720.82|9720.82|9720.82|9720.82|9720.82|9720.82|0
1645534170000|2022-02-22 12:49:30|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|0
1645534270000|2022-02-22 12:51:10|9722.27|9722.27|9724.62|9724.62|9724.62|9724.62|9722.27|9722.27|0
1645534280000|2022-02-22 12:51:20|9724.15|9724.15|9722.27|9722.27|9724.15|9724.15|9720.86|9720.86|0
1645534290000|2022-02-22 12:51:30|9723.21|9723.21|9723.68|9723.68|9724.15|9724.15|9723.21|9723.21|0
1645534300000|2022-02-22 12:51:40|9725.09|9725.09|9725.09|9725.09|9725.09|9725.09|9725.09|9725.09|0
1645534320000|2022-02-22 12:52:00|9722.74|9722.74|9724.15|9724.15|9724.15|9724.15|9722.74|9722.74|0
1645534340000|2022-02-22 12:52:20|9725.75|9725.75|9725.75|9725.75|9725.75|9725.75|9725.75|9725.75|0
1645534350000|2022-02-22 12:52:30|9727.36|9727.36|9730.58|9730.58|9730.58|9730.58|9727.36|9727.36|0
1645534380000|2022-02-22 12:53:00|9728.97|9728.97|9729.7|9729.7|9729.7|9729.7|9728.97|9728.97|0
1645534390000|2022-02-22 12:53:10|9730.15|9730.15|9730.15|9730.15|9730.15|9730.15|9730.15|9730.15|0
1645534420000|2022-02-22 12:53:40|9731.56|9731.56|9733.17|9733.17|9733.17|9733.17|9731.56|9731.56|0
1645534430000|2022-02-22 12:53:50|9736.38|9736.38|9736.38|9736.38|9736.38|9736.38|9736.38|9736.38|0
1645534440000|2022-02-22 12:54:00|9733.17|9733.17|9735.04|9735.04|9735.04|9735.04|9733.17|9733.17|0
1645534450000|2022-02-22 12:54:10|9733.64|9733.64|9733.64|9733.64|9733.64|9733.64|9733.64|9733.64|0
1645534470000|2022-02-22 12:54:30|9734.57|9734.57|9734.57|9734.57|9734.57|9734.57|9734.57|9734.57|0
1645534500000|2022-02-22 12:55:00|9735.04|9735.04|9735.77|9735.77|9735.77|9735.77|9735.04|9735.04|0
1645534520000|2022-02-22 12:55:20|9732.56|9732.56|9732.56|9732.56|9732.56|9732.56|9732.56|9732.56|0
1645534550000|2022-02-22 12:55:50|9730.95|9730.95|9732.56|9732.56|9732.56|9732.56|9730.95|9730.95|0
1645534580000|2022-02-22 12:56:20|9731.15|9731.15|9730.42|9730.42|9731.15|9731.15|9730.42|9730.42|0
1645534590000|2022-02-22 12:56:30|9727.2|9727.2|9727.2|9727.2|9727.2|9727.2|9727.2|9727.2|0
1645534630000|2022-02-22 12:57:10|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|0
1645534640000|2022-02-22 12:57:20|9724.37|9724.37|9724.37|9724.37|9724.37|9724.37|9724.37|9724.37|0
1645534650000|2022-02-22 12:57:30|9725.31|9725.31|9725.31|9725.31|9725.31|9725.31|9723.9|9723.9|0
1645534660000|2022-02-22 12:57:40|9726.91|9726.91|9726.91|9726.91|9726.91|9726.91|9726.91|9726.91|0
1645534710000|2022-02-22 12:58:30|9727.38|9727.38|9727.38|9727.38|9727.38|9727.38|9727.38|9727.38|0
1645534800000|2022-02-22 13:00:00|9726.66|9726.66|9727.75|9727.75|9727.75|9727.75|9726.66|9726.66|0
1645534880000|2022-02-22 13:01:20|9727.46|9727.46|9727.46|9727.46|9727.46|9727.46|9727.46|9727.46|0
1645534960000|2022-02-22 13:02:40|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|0
1645534980000|2022-02-22 13:03:00|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|0
1645534990000|2022-02-22 13:03:10|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|0
1645535000000|2022-02-22 13:03:20|9718.17|9718.17|9718.17|9718.17|9718.17|9718.17|9718.17|9718.17|0
1645535040000|2022-02-22 13:04:00|9718.63|9718.63|9720.49|9720.49|9720.49|9720.49|9717.94|9717.94|0
1645535050000|2022-02-22 13:04:10|9722.1|9722.1|9722.1|9722.1|9722.1|9722.1|9722.1|9722.1|0
1645535060000|2022-02-22 13:04:20|9721.16|9721.16|9721.16|9721.16|9721.16|9721.16|9721.16|9721.16|0
1645535150000|2022-02-22 13:05:50|9717.94|9717.94|9716.85|9716.85|9717.94|9717.94|9716.85|9716.85|0
1645535160000|2022-02-22 13:06:00|9717.3|9717.3|9715.37|9715.37|9717.3|9717.3|9715.37|9715.37|0
1645535190000|2022-02-22 13:06:30|9714.28|9714.28|9713.81|9713.81|9714.28|9714.28|9713.81|9713.81|0
1645535240000|2022-02-22 13:07:20|9713.52|9713.52|9713.52|9713.52|9713.52|9713.52|9713.52|9713.52|0
1645535260000|2022-02-22 13:07:40|9714.46|9714.46|9714.93|9714.93|9714.93|9714.93|9714.46|9714.46|0
1645535280000|2022-02-22 13:08:00|9716.53|9716.53|9717|9717|9718.57|9718.57|9716.28|9716.28|0
1645535340000|2022-02-22 13:09:00|9717.6|9717.6|9717.6|9717.6|9717.6|9717.6|9717.6|9717.6|0
1645535410000|2022-02-22 13:10:10|9718.07|9718.07|9718.07|9718.07|9718.07|9718.07|9718.07|9718.07|0
1645535430000|2022-02-22 13:10:30|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|0
1645535440000|2022-02-22 13:10:40|9716.75|9716.75|9717.04|9717.04|9717.04|9717.04|9716.75|9716.75|0
1645535460000|2022-02-22 13:11:00|9715.16|9715.16|9715.16|9715.16|9715.16|9715.16|9715.16|9715.16|0
1645535470000|2022-02-22 13:11:10|9713.55|9713.55|9715.16|9715.16|9715.16|9715.16|9713.55|9713.55|0
1645535490000|2022-02-22 13:11:30|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|0
1645535500000|2022-02-22 13:11:40|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|0
1645535510000|2022-02-22 13:11:50|9715.03|9715.03|9715.03|9715.03|9715.03|9715.03|9715.03|9715.03|0
1645535550000|2022-02-22 13:12:30|9713.42|9713.42|9713.42|9713.42|9713.42|9713.42|9713.42|9713.42|0
1645535640000|2022-02-22 13:14:00|9711.81|9711.81|9712.75|9712.75|9712.75|9712.75|9711.81|9711.81|0
1645535670000|2022-02-22 13:14:30|9714.16|9714.16|9714.16|9714.16|9714.16|9714.16|9714.16|9714.16|0
1645535690000|2022-02-22 13:14:50|9712.75|9712.75|9709.94|9709.94|9712.75|9712.75|9709.94|9709.94|0
1645535700000|2022-02-22 13:15:00|9710.67|9710.67|9710.67|9710.67|9710.67|9710.67|9710.67|9710.67|0
1645535710000|2022-02-22 13:15:10|9709.06|9709.06|9705.57|9705.57|9709.06|9709.06|9705.57|9705.57|0
1645535730000|2022-02-22 13:15:30|9703.96|9703.96|9705.57|9705.57|9705.57|9705.57|9703.96|9703.96|0
1645535850000|2022-02-22 13:17:30|9707.17|9707.17|9707.17|9707.17|9707.17|9707.17|9707.17|9707.17|0
1645535890000|2022-02-22 13:18:10|9704.98|9704.98|9704.98|9704.98|9704.98|9704.98|9704.98|9704.98|0
1645535900000|2022-02-22 13:18:20|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|0
1645535910000|2022-02-22 13:18:30|9703.4|9703.4|9703.4|9703.4|9703.4|9703.4|9703.4|9703.4|0
1645535920000|2022-02-22 13:18:40|9702.31|9702.31|9702.31|9702.31|9702.31|9702.31|9702.31|9702.31|0
1645535960000|2022-02-22 13:19:20|9700.7|9700.7|9700.7|9700.7|9700.7|9700.7|9700.7|9700.7|0
1645535980000|2022-02-22 13:19:40|9701.79|9701.79|9698.88|9698.88|9701.79|9701.79|9698.88|9698.88|0
1645535990000|2022-02-22 13:19:50|9702.1|9702.1|9702.83|9702.83|9703.56|9703.56|9701.37|9701.37|0
1645536000000|2022-02-22 13:20:00|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|0
1645536040000|2022-02-22 13:20:40|9702.1|9702.1|9702.1|9702.1|9702.1|9702.1|9702.1|9702.1|0
1645536070000|2022-02-22 13:21:10|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|0
1645536180000|2022-02-22 13:23:00|9702.36|9702.36|9700.9|9700.9|9702.36|9702.36|9700.9|9700.9|0
1645536200000|2022-02-22 13:23:20|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|0
1645536250000|2022-02-22 13:24:10|9702.36|9702.36|9700.54|9700.54|9702.36|9702.36|9700.54|9700.54|0
1645536270000|2022-02-22 13:24:30|9698.93|9698.93|9699.87|9699.87|9699.87|9699.87|9698.93|9698.93|0
1645536300000|2022-02-22 13:25:00|9701.48|9701.48|9704.54|9704.54|9705.12|9705.12|9701.48|9701.48|0
1645536310000|2022-02-22 13:25:10|9706.15|9706.15|9707.24|9707.24|9707.24|9707.24|9706.15|9706.15|0
1645536320000|2022-02-22 13:25:20|9707.97|9707.97|9707.97|9707.97|9707.97|9707.97|9707.97|9707.97|0
1645536330000|2022-02-22 13:25:30|9711.19|9711.19|9712.06|9712.06|9712.93|9712.93|9711.19|9711.19|0
1645536350000|2022-02-22 13:25:50|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|0
1645536360000|2022-02-22 13:26:00|9714.66|9714.66|9715.76|9715.76|9715.76|9715.76|9714.66|9714.66|0
1645536420000|2022-02-22 13:27:00|9714.15|9714.15|9715.76|9715.76|9715.76|9715.76|9714.15|9714.15|0
1645536460000|2022-02-22 13:27:40|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|0
1645536540000|2022-02-22 13:29:00|9711.69|9711.69|9710.84|9710.84|9711.69|9711.69|9710.84|9710.84|0
1645536570000|2022-02-22 13:29:30|9710.37|9710.37|9709.64|9709.64|9710.37|9710.37|9709.64|9709.64|0
1645536600000|2022-02-22 13:30:00|9706.42|9706.42|9713.59|9713.59|9713.59|9713.59|9706.42|9706.42|0
1645536720000|2022-02-22 13:32:00|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|0
1645536740000|2022-02-22 13:32:20|9715.42|9715.42|9712.2|9712.2|9715.42|9715.42|9712.2|9712.2|0
1645536790000|2022-02-22 13:33:10|9714.28|9714.28|9716.61|9716.61|9716.61|9716.61|9714.28|9714.28|0
1645536800000|2022-02-22 13:33:20|9718.8|9718.8|9718.8|9718.8|9718.8|9718.8|9718.8|9718.8|0
1645536890000|2022-02-22 13:34:50|9720.21|9720.21|9718.61|9718.61|9720.21|9720.21|9718.61|9718.61|0
1645536900000|2022-02-22 13:35:00|9719.08|9719.08|9719.08|9719.08|9719.08|9719.08|9719.08|9719.08|0
1645536940000|2022-02-22 13:35:40|9717.98|9717.98|9719.59|9719.59|9719.59|9719.59|9717.98|9717.98|0
1645536950000|2022-02-22 13:35:50|9721.2|9721.2|9721.2|9721.2|9721.2|9721.2|9721.2|9721.2|0
1645536960000|2022-02-22 13:36:00|9721.67|9721.67|9722.76|9722.76|9722.76|9722.76|9721.67|9721.67|0
1645536970000|2022-02-22 13:36:10|9723.05|9723.05|9723.05|9723.05|9723.05|9723.05|9723.05|9723.05|0
1645537140000|2022-02-22 13:39:00|9721.64|9721.64|9721.64|9721.64|9721.64|9721.64|9721.64|9721.64|0
1645537160000|2022-02-22 13:39:20|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|0
1645537170000|2022-02-22 13:39:30|9722.31|9722.31|9723.25|9723.25|9723.25|9723.25|9722.31|9722.31|0
1645537180000|2022-02-22 13:39:40|9723.72|9723.72|9724.66|9724.66|9724.66|9724.66|9723.72|9723.72|0
1645537200000|2022-02-22 13:40:00|9726.27|9726.27|9727.83|9727.83|9727.83|9727.83|9726.27|9726.27|0
1645537220000|2022-02-22 13:40:20|9726.89|9726.89|9726.89|9726.89|9726.89|9726.89|9726.89|9726.89|0
1645537250000|2022-02-22 13:40:50|9727.62|9727.62|9728.72|9728.72|9728.72|9728.72|9727.62|9727.62|0
1645537290000|2022-02-22 13:41:30|9729.44|9729.44|9729.44|9729.44|9729.44|9729.44|9729.44|9729.44|0
1645537340000|2022-02-22 13:42:20|9730.54|9730.54|9739.99|9739.99|9739.99|9739.99|9730.54|9730.54|0
1645537350000|2022-02-22 13:42:30|9739.54|9739.54|9740.44|9740.44|9740.44|9740.44|9739.54|9739.54|0
1645537370000|2022-02-22 13:42:50|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|0
1645537430000|2022-02-22 13:43:50|9737.31|9737.31|9737.31|9737.31|9737.31|9737.31|9737.31|9737.31|0
1645537440000|2022-02-22 13:44:00|9735.7|9735.7|9735.7|9735.7|9735.7|9735.7|9735.7|9735.7|0
1645537460000|2022-02-22 13:44:20|9734.1|9734.1|9733.63|9733.63|9734.1|9734.1|9733.63|9733.63|0
1645537470000|2022-02-22 13:44:30|9732.53|9732.53|9732.53|9732.53|9732.53|9732.53|9732.53|9732.53|0
1645537550000|2022-02-22 13:45:50|9732.06|9732.06|9732.06|9732.06|9732.06|9732.06|9732.06|9732.06|0
1645537560000|2022-02-22 13:46:00|9731.59|9731.59|9729.51|9729.51|9731.59|9731.59|9729.04|9729.04|0
1645537600000|2022-02-22 13:46:40|9727.91|9727.91|9727.91|9727.91|9727.91|9727.91|9727.91|9727.91|0
1645537610000|2022-02-22 13:46:50|9726.45|9726.45|9725.58|9725.58|9726.45|9726.45|9725.58|9725.58|0
1645537660000|2022-02-22 13:47:40|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|0
1645537680000|2022-02-22 13:48:00|9725.41|9725.41|9724.83|9724.83|9725.41|9725.41|9724.83|9724.83|0
1645537690000|2022-02-22 13:48:10|9724.37|9724.37|9724.37|9724.37|9724.37|9724.37|9723.92|9723.92|0
1645537710000|2022-02-22 13:48:30|9722.77|9722.77|9722.77|9722.77|9722.77|9722.77|9722.77|9722.77|0
1645537720000|2022-02-22 13:48:40|9721.67|9721.67|9721.67|9721.67|9721.67|9721.67|9721.67|9721.67|0
1645537730000|2022-02-22 13:48:50|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|0
1645537750000|2022-02-22 13:49:10|9719.79|9719.79|9720.26|9720.26|9720.26|9720.26|9719.79|9719.79|0
1645537760000|2022-02-22 13:49:20|9720.73|9720.73|9720.73|9720.73|9720.73|9720.73|9720.73|9720.73|0
1645537810000|2022-02-22 13:50:10|9720.44|9720.44|9719.28|9719.28|9720.44|9720.44|9719.28|9719.28|0
1645537840000|2022-02-22 13:50:40|9717.09|9717.09|9717.09|9717.09|9717.09|9717.09|9717.09|9717.09|0
1645537860000|2022-02-22 13:51:00|9716.51|9716.51|9716.51|9716.51|9716.51|9716.51|9716.51|9716.51|0
1645537870000|2022-02-22 13:51:10|9715.61|9715.61|9715.61|9715.61|9715.61|9715.61|9715.61|9715.61|0
1645537880000|2022-02-22 13:51:20|9717.22|9717.22|9717.22|9717.22|9717.22|9717.22|9716.75|9716.75|0
1645537890000|2022-02-22 13:51:30|9716.12|9716.12|9712.17|9712.17|9716.12|9716.12|9712.17|9712.17|0
1645537920000|2022-02-22 13:52:00|9711.84|9711.84|9713.72|9713.72|9713.72|9713.72|9711.84|9711.84|0
1645538150000|2022-02-22 13:55:50|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|0
1645538190000|2022-02-22 13:56:30|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|0
1645538200000|2022-02-22 13:56:40|9714.19|9714.19|9714.19|9714.19|9714.19|9714.19|9714.19|9714.19|0
1645538210000|2022-02-22 13:56:50|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|0
1645538290000|2022-02-22 13:58:10|9713.72|9713.72|9713.72|9713.72|9713.72|9713.72|9713.72|9713.72|0
1645538300000|2022-02-22 13:58:20|9712.63|9712.63|9712.63|9712.63|9712.63|9712.63|9712.63|9712.63|0
1645538320000|2022-02-22 13:58:40|9713.1|9713.1|9713.1|9713.1|9713.1|9713.1|9713.1|9713.1|0
1645538400000|2022-02-22 14:00:00|9715.29|9715.29|9715.29|9715.29|9715.29|9715.29|9715.29|9715.29|0
1645538430000|2022-02-22 14:00:30|9716.38|9716.38|9716.38|9716.38|9716.38|9716.38|9716.38|9716.38|0
1645538520000|2022-02-22 14:02:00|9717.99|9717.99|9719.99|9719.99|9719.99|9719.99|9717.99|9717.99|0
1645538530000|2022-02-22 14:02:10|9721.08|9721.08|9722.28|9722.28|9722.28|9722.28|9721.08|9721.08|0
1645538540000|2022-02-22 14:02:20|9722.75|9722.75|9723.8|9723.8|9723.8|9723.8|9722.75|9722.75|0
1645538550000|2022-02-22 14:02:30|9728.62|9728.62|9730.11|9730.11|9730.11|9730.11|9728.62|9728.62|0
1645538570000|2022-02-22 14:02:50|9730.58|9730.58|9731.68|9731.68|9731.68|9731.68|9730.58|9730.58|0
1645538620000|2022-02-22 14:03:40|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|0
1645538690000|2022-02-22 14:04:50|9731.55|9731.55|9732.15|9732.15|9732.15|9732.15|9731.55|9731.55|0
1645538710000|2022-02-22 14:05:10|9728.93|9728.93|9728.93|9728.93|9728.93|9728.93|9728.93|9728.93|0
1645538730000|2022-02-22 14:05:30|9727.05|9727.05|9727.99|9727.99|9727.99|9727.99|9726.58|9726.58|0
1645538770000|2022-02-22 14:06:10|9726.38|9726.38|9726.38|9726.38|9726.38|9726.38|9726.38|9726.38|0
1645538820000|2022-02-22 14:07:00|9727.99|9727.99|9727.99|9727.99|9727.99|9727.99|9727.99|9727.99|0
1645538830000|2022-02-22 14:07:10|9728.46|9728.46|9728.46|9728.46|9728.46|9728.46|9728.46|9728.46|0
1645538930000|2022-02-22 14:08:50|9727.73|9727.73|9727.73|9727.73|9727.73|9727.73|9727.73|9727.73|0
1645539060000|2022-02-22 14:11:00|9729.47|9729.47|9730.2|9730.2|9730.2|9730.2|9729.47|9729.47|0
1645539110000|2022-02-22 14:11:50|9729.47|9729.47|9729.47|9729.47|9729.47|9729.47|9729.47|9729.47|0
1645539150000|2022-02-22 14:12:30|9730.41|9730.41|9732.44|9732.44|9732.44|9732.44|9730.41|9730.41|0
1645539170000|2022-02-22 14:12:50|9731.57|9731.57|9731.57|9731.57|9731.57|9731.57|9731.57|9731.57|0
1645539200000|2022-02-22 14:13:20|9730.99|9730.99|9729.76|9729.76|9730.99|9730.99|9729.76|9729.76|0
1645539210000|2022-02-22 14:13:30|9730.23|9730.23|9730.23|9730.23|9730.23|9730.23|9728.63|9728.63|0
1645539220000|2022-02-22 14:13:40|9729.51|9729.51|9728.78|9728.78|9729.51|9729.51|9728.78|9728.78|0
1645539240000|2022-02-22 14:14:00|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|0
1645539250000|2022-02-22 14:14:10|9731.72|9731.72|9730.56|9730.56|9731.72|9731.72|9730.56|9730.56|0
1645539310000|2022-02-22 14:15:10|9731.72|9731.72|9731.72|9731.72|9731.72|9731.72|9731.72|9731.72|0
1645539390000|2022-02-22 14:16:30|9730.62|9730.62|9730.62|9730.62|9730.62|9730.62|9730.62|9730.62|0
1645539400000|2022-02-22 14:16:40|9729.53|9729.53|9729.53|9729.53|9729.53|9729.53|9729.53|9729.53|0
1645539410000|2022-02-22 14:16:50|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|0
1645539420000|2022-02-22 14:17:00|9729.06|9729.06|9728.49|9728.49|9729.06|9729.06|9727.39|9727.39|0
1645539460000|2022-02-22 14:17:40|9730.68|9730.68|9730.68|9730.68|9731.77|9731.77|9730.68|9730.68|0
1645539490000|2022-02-22 14:18:10|9733.96|9733.96|9732.87|9732.87|9733.96|9733.96|9732.87|9732.87|0
1645539500000|2022-02-22 14:18:20|9732.14|9732.14|9732.14|9732.14|9732.14|9732.14|9732.14|9732.14|0
1645539510000|2022-02-22 14:18:30|9731.41|9731.41|9730.81|9730.81|9731.41|9731.41|9730.81|9730.81|0
1645539520000|2022-02-22 14:18:40|9729.72|9729.72|9728.62|9728.62|9729.72|9729.72|9728.62|9728.62|0
1645539540000|2022-02-22 14:19:00|9730.08|9730.08|9730.08|9730.08|9730.08|9730.08|9730.08|9730.08|0
1645539600000|2022-02-22 14:20:00|9729.61|9729.61|9730.08|9730.08|9730.08|9730.08|9729.14|9729.14|0
1645539640000|2022-02-22 14:20:40|9729.14|9729.14|9729.14|9729.14|9729.14|9729.14|9729.14|9729.14|0
1645539690000|2022-02-22 14:21:30|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|0
1645539720000|2022-02-22 14:22:00|9727.36|9727.36|9727.36|9727.36|9727.36|9727.36|9727.36|9727.36|0
1645539760000|2022-02-22 14:22:40|9728.82|9728.82|9728.82|9728.82|9728.82|9728.82|9728.24|9728.24|0
1645539840000|2022-02-22 14:24:00|9727.72|9727.72|9727.72|9727.72|9727.72|9727.72|9727.72|9727.72|0
1645539940000|2022-02-22 14:25:40|9726.78|9726.78|9726.78|9726.78|9726.78|9726.78|9726.78|9726.78|0
1645539960000|2022-02-22 14:26:00|9721.96|9721.96|9723.56|9723.56|9723.56|9723.56|9721.96|9721.96|0
1645539970000|2022-02-22 14:26:10|9725.17|9725.17|9725.17|9725.17|9725.17|9725.17|9725.17|9725.17|0
1645540010000|2022-02-22 14:26:50|9724.21|9724.21|9724.21|9724.21|9724.21|9724.21|9724.21|9724.21|0
1645540070000|2022-02-22 14:27:50|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|0
1645540090000|2022-02-22 14:28:10|9721.66|9721.66|9722.13|9722.13|9722.13|9722.13|9721.66|9721.66|0
1645540120000|2022-02-22 14:28:40|9721.19|9721.19|9722.6|9722.6|9722.6|9722.6|9721.19|9721.19|0
1645540130000|2022-02-22 14:28:50|9723.07|9723.07|9723.07|9723.07|9723.07|9723.07|9723.07|9723.07|0
1645540150000|2022-02-22 14:29:10|9722.17|9722.17|9721.44|9721.44|9722.17|9722.17|9721.44|9721.44|0
1645540180000|2022-02-22 14:29:40|9720.35|9720.35|9720.35|9720.35|9720.35|9720.35|9720.35|9720.35|0
1645540200000|2022-02-22 14:30:00|9719.41|9719.41|9724.82|9724.82|9724.82|9724.82|9719.41|9719.41|0
1645540210000|2022-02-22 14:30:10|9723.21|9723.21|9724.82|9724.82|9724.82|9724.82|9723.21|9723.21|0
1645540220000|2022-02-22 14:30:20|9726.22|9726.22|9725.09|9725.09|9726.69|9726.69|9725.09|9725.09|0
1645540250000|2022-02-22 14:30:50|9728.3|9728.3|9726.69|9726.69|9728.3|9728.3|9726.69|9726.69|0
1645540260000|2022-02-22 14:31:00|9728.3|9728.3|9731.01|9731.01|9731.01|9731.01|9728.3|9728.3|0
1645540270000|2022-02-22 14:31:10|9732.17|9732.17|9736.77|9736.77|9736.77|9736.77|9732.17|9732.17|0
1645540280000|2022-02-22 14:31:20|9737.37|9737.37|9737.85|9737.85|9737.85|9737.85|9736.25|9736.25|0
1645540290000|2022-02-22 14:31:30|9737.56|9737.56|9738.29|9738.29|9738.29|9738.29|9737.56|9737.56|0
1645540310000|2022-02-22 14:31:50|9739.9|9739.9|9739.9|9739.9|9739.9|9739.9|9739.9|9739.9|0
1645540330000|2022-02-22 14:32:10|9739.17|9739.17|9739.17|9739.17|9739.17|9739.17|9739.17|9739.17|0
1645540340000|2022-02-22 14:32:20|9741.05|9741.05|9741.05|9741.05|9741.05|9741.05|9741.05|9741.05|0
1645540350000|2022-02-22 14:32:30|9739.95|9739.95|9734.55|9734.55|9739.95|9739.95|9734.55|9734.55|0
1645540380000|2022-02-22 14:33:00|9734.23|9734.23|9734.23|9734.23|9734.23|9734.23|9734.23|9734.23|0
1645540390000|2022-02-22 14:33:10|9735.39|9735.39|9735.39|9735.39|9735.39|9735.39|9735.39|9735.39|0
1645540440000|2022-02-22 14:34:00|9734.3|9734.3|9734.3|9734.3|9735.9|9735.9|9732.69|9732.69|0
1645540500000|2022-02-22 14:35:00|9735.02|9735.02|9735.02|9735.02|9735.02|9735.02|9735.02|9735.02|0
1645540520000|2022-02-22 14:35:20|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|0
1645540530000|2022-02-22 14:35:30|9731.81|9731.81|9731.81|9731.81|9731.81|9731.81|9731.81|9731.81|0
1645540550000|2022-02-22 14:35:50|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|0
1645540570000|2022-02-22 14:36:10|9733.57|9733.57|9733.57|9733.57|9733.57|9733.57|9733.57|9733.57|0
1645540580000|2022-02-22 14:36:20|9733.1|9733.1|9732.7|9732.7|9733.1|9733.1|9732.23|9732.23|0
1645540590000|2022-02-22 14:36:30|9733.6|9733.6|9734.33|9734.33|9734.33|9734.33|9733.6|9733.6|0
1645540610000|2022-02-22 14:36:50|9735.94|9735.94|9734.73|9734.73|9735.94|9735.94|9734.33|9734.33|0
1645540620000|2022-02-22 14:37:00|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|0
1645540630000|2022-02-22 14:37:10|9735.14|9735.14|9735.14|9735.14|9735.14|9735.14|9735.14|9735.14|0
1645540640000|2022-02-22 14:37:20|9736.23|9736.23|9739.45|9739.45|9740.39|9740.39|9736.23|9736.23|0
1645540650000|2022-02-22 14:37:30|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|0
1645540660000|2022-02-22 14:37:40|9741.69|9741.69|9748.13|9748.13|9748.13|9748.13|9741.69|9741.69|0
1645540670000|2022-02-22 14:37:50|9748.85|9748.85|9748.85|9748.85|9748.85|9748.85|9748.85|9748.85|0
1645540700000|2022-02-22 14:38:20|9747.25|9747.25|9747.25|9747.25|9747.25|9747.25|9747.25|9747.25|0
1645540710000|2022-02-22 14:38:30|9745.64|9745.64|9745.17|9745.17|9745.64|9745.64|9745.17|9745.17|0
1645540720000|2022-02-22 14:38:40|9743.56|9743.56|9743.56|9743.56|9743.56|9743.56|9743.56|9743.56|0
1645540770000|2022-02-22 14:39:30|9742.11|9742.11|9742.11|9742.11|9742.11|9742.11|9742.11|9742.11|0
1645540780000|2022-02-22 14:39:40|9743.2|9743.2|9742.76|9742.76|9743.2|9743.2|9742.47|9742.47|0
1645540810000|2022-02-22 14:40:10|9741.67|9741.67|9741.67|9741.67|9741.67|9741.67|9741.67|9741.67|0
1645540830000|2022-02-22 14:40:30|9738.45|9738.45|9738.45|9738.45|9738.45|9738.45|9738.45|9738.45|0
1645540850000|2022-02-22 14:40:50|9740.06|9740.06|9738.45|9738.45|9740.06|9740.06|9738.45|9738.45|0
1645540890000|2022-02-22 14:41:30|9739.18|9739.18|9739.18|9739.18|9739.18|9739.18|9739.18|9739.18|0
1645540910000|2022-02-22 14:41:50|9740.59|9740.59|9743.14|9743.14|9744.23|9744.23|9740.59|9740.59|0
1645540920000|2022-02-22 14:42:00|9743.61|9743.61|9743.61|9743.61|9743.61|9743.61|9743.61|9743.61|0
1645540940000|2022-02-22 14:42:20|9744.08|9744.08|9749.97|9749.97|9750.06|9750.06|9744.08|9744.08|0
1645540950000|2022-02-22 14:42:30|9753.19|9753.19|9754.39|9754.39|9754.39|9754.39|9753.19|9753.19|0
1645540970000|2022-02-22 14:42:50|9757.6|9757.6|9757.6|9757.6|9757.6|9757.6|9757.6|9757.6|0
1645540980000|2022-02-22 14:43:00|9759.8|9759.8|9762.07|9762.07|9762.07|9762.07|9759.8|9759.8|0
1645541020000|2022-02-22 14:43:40|9763.04|9763.04|9763.04|9763.04|9763.04|9763.04|9763.04|9763.04|0
1645541040000|2022-02-22 14:44:00|9762.57|9762.57|9760.69|9760.69|9762.57|9762.57|9759.75|9759.75|0
1645541050000|2022-02-22 14:44:10|9759.59|9759.59|9757.73|9757.73|9759.59|9759.59|9757.26|9757.26|0
1645541060000|2022-02-22 14:44:20|9758.31|9758.31|9758.31|9758.31|9758.31|9758.31|9758.31|9758.31|0
1645541070000|2022-02-22 14:44:30|9757.84|9757.84|9757.84|9757.84|9757.84|9757.84|9757.84|9757.84|0
1645541080000|2022-02-22 14:44:40|9757.55|9757.55|9757.26|9757.26|9757.55|9757.55|9757.26|9757.26|0
1645541090000|2022-02-22 14:44:50|9755.65|9755.65|9752.3|9752.3|9755.65|9755.65|9752.3|9752.3|0
1645541100000|2022-02-22 14:45:00|9751.2|9751.2|9747.55|9747.55|9751.2|9751.2|9747.55|9747.55|0
1645541110000|2022-02-22 14:45:10|9749.58|9749.58|9750.52|9750.52|9750.52|9750.52|9749.58|9749.58|0
1645541180000|2022-02-22 14:46:20|9750.99|9750.99|9750.99|9750.99|9750.99|9750.99|9750.99|9750.99|0
1645541190000|2022-02-22 14:46:30|9751.46|9751.46|9752.19|9752.19|9752.19|9752.19|9751.46|9751.46|0
1645541250000|2022-02-22 14:47:30|9753.28|9753.28|9752.19|9752.19|9753.28|9753.28|9752.19|9752.19|0
1645541310000|2022-02-22 14:48:30|9757.01|9757.01|9755.4|9755.4|9757.01|9757.01|9755.4|9755.4|0
1645541380000|2022-02-22 14:49:40|9757.01|9757.01|9758.42|9758.42|9758.42|9758.42|9757.01|9757.01|0
1645541410000|2022-02-22 14:50:10|9756.81|9756.81|9761.64|9761.64|9761.64|9761.64|9756.81|9756.81|0
1645541420000|2022-02-22 14:50:20|9760.03|9760.03|9758.42|9758.42|9760.03|9760.03|9758.42|9758.42|0
1645541430000|2022-02-22 14:50:30|9757.48|9757.48|9757.01|9757.01|9757.48|9757.48|9757.01|9757.01|0
1645541450000|2022-02-22 14:50:50|9757.48|9757.48|9761.96|9761.96|9761.96|9761.96|9757.48|9757.48|0
1645541460000|2022-02-22 14:51:00|9762.43|9762.43|9762.43|9762.43|9762.43|9762.43|9762.43|9762.43|0
1645541470000|2022-02-22 14:51:10|9759.21|9759.21|9759.21|9759.21|9759.21|9759.21|9759.21|9759.21|0
1645541480000|2022-02-22 14:51:20|9760.82|9760.82|9760.83|9760.83|9762.43|9762.43|9760.82|9760.82|0
1645541520000|2022-02-22 14:52:00|9763.02|9763.02|9763.02|9763.02|9763.02|9763.02|9763.02|9763.02|0
1645541530000|2022-02-22 14:52:10|9762.06|9762.06|9762.06|9762.06|9762.06|9762.06|9762.06|9762.06|0
1645541550000|2022-02-22 14:52:30|9763.66|9763.66|9763.66|9763.66|9763.66|9763.66|9763.66|9763.66|0
1645541580000|2022-02-22 14:53:00|9764.39|9764.39|9764.39|9764.39|9764.39|9764.39|9764.39|9764.39|0
1645541590000|2022-02-22 14:53:10|9765.49|9765.49|9778.01|9778.01|9778.01|9778.01|9765.49|9765.49|0
1645541600000|2022-02-22 14:53:20|9778.59|9778.59|9782.53|9782.53|9782.53|9782.53|9778.59|9778.59|0
1645541640000|2022-02-22 14:54:00|9784.72|9784.72|9781|9781|9784.72|9784.72|9781|9781|0
1645541650000|2022-02-22 14:54:10|9781.93|9781.93|9781.93|9781.93|9781.93|9781.93|9781.93|9781.93|0
1645541660000|2022-02-22 14:54:20|9781.46|9781.46|9781|9781|9781.46|9781.46|9781|9781|0
1645541670000|2022-02-22 14:54:30|9779.39|9779.39|9779.39|9779.39|9779.39|9779.39|9779.39|9779.39|0
1645541730000|2022-02-22 14:55:30|9779.99|9779.99|9779.99|9779.99|9779.99|9779.99|9779.99|9779.99|0
1645541750000|2022-02-22 14:55:50|9781.08|9781.08|9781.08|9781.08|9781.08|9781.08|9781.08|9781.08|0
1645541770000|2022-02-22 14:56:10|9779.67|9779.67|9779.67|9779.67|9779.67|9779.67|9779.67|9779.67|0
1645541780000|2022-02-22 14:56:20|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|0
1645541790000|2022-02-22 14:56:30|9774.27|9774.27|9774.63|9774.63|9774.63|9774.63|9773.54|9773.54|0
1645541800000|2022-02-22 14:56:40|9773.91|9773.91|9771.21|9771.21|9773.91|9773.91|9771.21|9771.21|0
1645541810000|2022-02-22 14:56:50|9769.33|9769.33|9769.37|9769.37|9769.37|9769.37|9767.96|9767.96|0
1645541820000|2022-02-22 14:57:00|9769.84|9769.84|9769.84|9769.84|9769.84|9769.84|9769.84|9769.84|0
1645541840000|2022-02-22 14:57:20|9769.37|9769.37|9769.84|9769.84|9769.84|9769.84|9769.37|9769.37|0
1645541860000|2022-02-22 14:57:40|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|0
1645541880000|2022-02-22 14:58:00|9771.71|9771.71|9771.71|9771.71|9771.71|9771.71|9771.71|9771.71|0
1645541900000|2022-02-22 14:58:20|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|0
1645541910000|2022-02-22 14:58:30|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|0
1645541930000|2022-02-22 14:58:50|9771.34|9771.34|9770.02|9770.02|9771.34|9771.34|9770.02|9770.02|0
1645541940000|2022-02-22 14:59:00|9771.18|9771.18|9770.24|9770.24|9771.18|9771.18|9770.24|9770.24|0
1645541950000|2022-02-22 14:59:10|9767.02|9767.02|9767.02|9767.02|9767.02|9767.02|9767.02|9767.02|0
1645541980000|2022-02-22 14:59:40|9770.24|9770.24|9773.45|9773.45|9773.45|9773.45|9770.24|9770.24|0
1645541990000|2022-02-22 14:59:50|9772.73|9772.73|9769.24|9769.24|9772.73|9772.73|9767.63|9767.63|0
1645542010000|2022-02-22 15:00:10|9769.82|9769.82|9767.63|9767.63|9769.82|9769.82|9767.63|9767.63|0
1645542050000|2022-02-22 15:00:50|9762.81|9762.81|9762.81|9762.81|9762.81|9762.81|9762.81|9762.81|0
1645542100000|2022-02-22 15:01:40|9762.21|9762.21|9762.21|9762.21|9762.21|9762.21|9762.21|9762.21|0
1645542120000|2022-02-22 15:02:00|9761.56|9761.56|9761.56|9761.56|9761.56|9761.56|9761.56|9761.56|0
1645542140000|2022-02-22 15:02:20|9763.17|9763.17|9762.23|9762.23|9763.17|9763.17|9762.23|9762.23|0
1645542150000|2022-02-22 15:02:30|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|0
1645542170000|2022-02-22 15:02:50|9762.23|9762.23|9759.55|9759.55|9762.23|9762.23|9759.55|9759.55|0
1645542180000|2022-02-22 15:03:00|9760.49|9760.49|9756.61|9756.61|9761.43|9761.43|9756.61|9756.61|0
1645542200000|2022-02-22 15:03:20|9755.88|9755.88|9755.88|9755.88|9755.88|9755.88|9755.88|9755.88|0
1645542220000|2022-02-22 15:03:40|9755.15|9755.15|9755.83|9755.83|9755.83|9755.83|9754.42|9754.42|0
1645542240000|2022-02-22 15:04:00|9756.56|9756.56|9764.54|9764.54|9764.54|9764.54|9756.56|9756.56|0
1645542320000|2022-02-22 15:05:20|9762.66|9762.66|9757.97|9757.97|9762.66|9762.66|9757.97|9757.97|0
1645542330000|2022-02-22 15:05:30|9757.03|9757.03|9748.14|9748.14|9757.03|9757.03|9748.14|9748.14|0
1645542340000|2022-02-22 15:05:40|9748.61|9748.61|9746.34|9746.34|9748.61|9748.61|9746.34|9746.34|0
1645542350000|2022-02-22 15:05:50|9747.95|9747.95|9751.16|9751.16|9751.16|9751.16|9747.95|9747.95|0
1645542360000|2022-02-22 15:06:00|9749.55|9749.55|9749.55|9749.55|9749.55|9749.55|9749.55|9749.55|0
1645542370000|2022-02-22 15:06:10|9748.91|9748.91|9748.91|9748.91|9748.91|9748.91|9748.91|9748.91|0
1645542420000|2022-02-22 15:07:00|9752.13|9752.13|9752.13|9752.13|9752.13|9752.13|9752.13|9752.13|0
1645542430000|2022-02-22 15:07:10|9753.07|9753.07|9753.07|9753.07|9753.07|9753.07|9753.07|9753.07|0
1645542440000|2022-02-22 15:07:20|9753.8|9753.8|9753.8|9753.8|9753.8|9753.8|9753.8|9753.8|0
1645542470000|2022-02-22 15:07:50|9754.12|9754.12|9754.12|9754.12|9754.12|9754.12|9754.12|9754.12|0
1645542480000|2022-02-22 15:08:00|9756.31|9756.31|9756.63|9756.63|9757.4|9757.4|9756.31|9756.31|0
1645542490000|2022-02-22 15:08:10|9759.84|9759.84|9759.84|9759.84|9759.84|9759.84|9759.84|9759.84|0
1645542510000|2022-02-22 15:08:30|9760.3|9760.3|9760.3|9760.3|9760.3|9760.3|9760.3|9760.3|0
1645542520000|2022-02-22 15:08:40|9760|9760|9760|9760|9760|9760|9760|9760|0
1645542530000|2022-02-22 15:08:50|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|0
1645542550000|2022-02-22 15:09:10|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|0
1645542560000|2022-02-22 15:09:20|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|0
1645542570000|2022-02-22 15:09:30|9761.14|9761.14|9760.24|9760.24|9761.14|9761.14|9760.24|9760.24|0
1645542590000|2022-02-22 15:09:50|9761.59|9761.59|9760.87|9760.87|9761.59|9761.59|9760.87|9760.87|0
1645542600000|2022-02-22 15:10:00|9761.47|9761.47|9761.47|9761.47|9761.47|9761.47|9761.47|9761.47|0
1645542630000|2022-02-22 15:10:30|9760.87|9760.87|9760.87|9760.87|9760.87|9760.87|9760.87|9760.87|0
1645542640000|2022-02-22 15:10:40|9758.53|9758.53|9757.59|9757.59|9758.53|9758.53|9757.59|9757.59|0
1645542650000|2022-02-22 15:10:50|9757.12|9757.12|9756.83|9756.83|9757.12|9757.12|9756.83|9756.83|0
1645542660000|2022-02-22 15:11:00|9755.74|9755.74|9755.74|9755.74|9755.74|9755.74|9755.74|9755.74|0
1645542680000|2022-02-22 15:11:20|9755.42|9755.42|9755.42|9755.42|9755.42|9755.42|9755.42|9755.42|0
1645542710000|2022-02-22 15:11:50|9756.36|9756.36|9757.76|9757.76|9757.76|9757.76|9755.89|9755.89|0
1645542720000|2022-02-22 15:12:00|9757.04|9757.04|9758.93|9758.93|9758.93|9758.93|9757.04|9757.04|0
1645542730000|2022-02-22 15:12:10|9760.54|9760.54|9765.17|9765.17|9765.17|9765.17|9760.54|9760.54|0
1645542740000|2022-02-22 15:12:20|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|0
1645542750000|2022-02-22 15:12:30|9766.84|9766.84|9769.71|9769.71|9769.71|9769.71|9766.84|9766.84|0
1645542760000|2022-02-22 15:12:40|9770.8|9770.8|9773.4|9773.4|9773.4|9773.4|9770.8|9770.8|0
1645542820000|2022-02-22 15:13:40|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|0
1645542830000|2022-02-22 15:13:50|9772.01|9772.01|9766.09|9766.09|9772.01|9772.01|9766.09|9766.09|0
1645542840000|2022-02-22 15:14:00|9767.7|9767.7|9769.31|9769.31|9769.31|9769.31|9767.7|9767.7|0
1645542870000|2022-02-22 15:14:30|9770.71|9770.71|9770.71|9770.71|9770.71|9770.71|9770.71|9770.71|0
1645542900000|2022-02-22 15:15:00|9770.25|9770.25|9769.31|9769.31|9770.25|9770.25|9769.31|9769.31|0
1645542910000|2022-02-22 15:15:10|9768.73|9768.73|9766.65|9766.65|9768.73|9768.73|9766.65|9766.65|0
1645542920000|2022-02-22 15:15:20|9763.43|9763.43|9762.49|9762.49|9763.43|9763.43|9762.49|9762.49|0
1645542930000|2022-02-22 15:15:30|9762.96|9762.96|9763.43|9763.43|9763.43|9763.43|9762.96|9762.96|0
1645542940000|2022-02-22 15:15:40|9762.34|9762.34|9761.61|9761.61|9762.34|9762.34|9761.61|9761.61|0
1645542970000|2022-02-22 15:16:10|9763.22|9763.22|9762.75|9762.75|9763.22|9763.22|9762.75|9762.75|0
1645543020000|2022-02-22 15:17:00|9761.81|9761.81|9760.2|9760.2|9761.81|9761.81|9760.2|9760.2|0
1645543040000|2022-02-22 15:17:20|9760.93|9760.93|9760.93|9760.93|9760.93|9760.93|9760.93|9760.93|0
1645543090000|2022-02-22 15:18:10|9761.4|9761.4|9760.93|9760.93|9762.34|9762.34|9760.93|9760.93|0
1645543100000|2022-02-22 15:18:20|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|0
1645543110000|2022-02-22 15:18:30|9759.79|9759.79|9759.79|9759.79|9759.79|9759.79|9759.79|9759.79|0
1645543120000|2022-02-22 15:18:40|9759.92|9759.92|9759.92|9759.92|9759.92|9759.92|9759.92|9759.92|0
1645543170000|2022-02-22 15:19:30|9760.24|9760.24|9760.24|9760.24|9760.24|9760.24|9760.24|9760.24|0
1645543180000|2022-02-22 15:19:40|9760.71|9760.71|9760.71|9760.71|9760.71|9760.71|9760.71|9760.71|0
1645543200000|2022-02-22 15:20:00|9760.42|9760.42|9760.42|9760.42|9760.42|9760.42|9760.42|9760.42|0
1645543230000|2022-02-22 15:20:30|9758.81|9758.81|9758.81|9758.81|9758.81|9758.81|9758.81|9758.81|0
1645543240000|2022-02-22 15:20:40|9758.08|9758.08|9758.08|9758.08|9758.08|9758.08|9758.08|9758.08|0
1645543250000|2022-02-22 15:20:50|9758.37|9758.37|9758.37|9758.37|9758.37|9758.37|9758.37|9758.37|0
1645543260000|2022-02-22 15:21:00|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|0
1645543280000|2022-02-22 15:21:20|9758.2|9758.2|9758.2|9758.2|9758.2|9758.2|9758.2|9758.2|0
1645543310000|2022-02-22 15:21:50|9758.67|9758.67|9761.22|9761.22|9764.43|9764.43|9758.67|9758.67|0
1645543320000|2022-02-22 15:22:00|9762.67|9762.67|9762.67|9762.67|9762.67|9762.67|9762.67|9762.67|0
1645543330000|2022-02-22 15:22:10|9764.28|9764.28|9765.83|9765.83|9765.97|9765.97|9764.28|9764.28|0
1645543340000|2022-02-22 15:22:20|9767.28|9767.28|9768.15|9768.15|9768.15|9768.15|9767.28|9767.28|0
1645543350000|2022-02-22 15:22:30|9769.76|9769.76|9770.08|9770.08|9770.08|9770.08|9769.76|9769.76|0
1645543360000|2022-02-22 15:22:40|9770.68|9770.68|9773.44|9773.44|9773.44|9773.44|9770.68|9770.68|0
1645543400000|2022-02-22 15:23:20|9776.66|9776.66|9776.66|9776.66|9776.66|9776.66|9776.66|9776.66|0
1645543410000|2022-02-22 15:23:30|9778.11|9778.11|9775.05|9775.05|9778.11|9778.11|9775.05|9775.05|0
1645543420000|2022-02-22 15:23:40|9775.78|9775.78|9774.68|9774.68|9775.78|9775.78|9774.68|9774.68|0
1645543460000|2022-02-22 15:24:20|9775.15|9775.15|9776.76|9776.76|9776.76|9776.76|9775.15|9775.15|0
1645543510000|2022-02-22 15:25:10|9777.7|9777.7|9778.64|9778.64|9778.64|9778.64|9777.7|9777.7|0
1645543520000|2022-02-22 15:25:20|9778.17|9778.17|9777.7|9777.7|9778.17|9778.17|9777.7|9777.7|0
1645543540000|2022-02-22 15:25:40|9778.17|9778.17|9778.64|9778.64|9778.64|9778.64|9778.17|9778.17|0
1645543560000|2022-02-22 15:26:00|9779.37|9779.37|9779.37|9779.37|9779.37|9779.37|9779.37|9779.37|0
1645543580000|2022-02-22 15:26:20|9777.76|9777.76|9777.76|9777.76|9777.76|9777.76|9777.76|9777.76|0
1645543590000|2022-02-22 15:26:30|9777.29|9777.29|9776.82|9776.82|9777.29|9777.29|9776.82|9776.82|0
1645543600000|2022-02-22 15:26:40|9775.95|9775.95|9775.95|9775.95|9775.95|9775.95|9775.95|9775.95|0
1645543610000|2022-02-22 15:26:50|9775.48|9775.48|9773.87|9773.87|9775.48|9775.48|9773.87|9773.87|0
1645543650000|2022-02-22 15:27:30|9775.48|9775.48|9775.48|9775.48|9775.48|9775.48|9775.48|9775.48|0
1645543700000|2022-02-22 15:28:20|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|0
1645543720000|2022-02-22 15:28:40|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|0
1645543730000|2022-02-22 15:28:50|9773.11|9773.11|9775.19|9775.19|9775.19|9775.19|9773.11|9773.11|0
1645543770000|2022-02-22 15:29:30|9776.8|9776.8|9779.92|9779.92|9782.11|9782.11|9776.8|9776.8|0
1645543790000|2022-02-22 15:29:50|9780.64|9780.64|9780.64|9780.64|9780.64|9780.64|9780.64|9780.64|0
1645543800000|2022-02-22 15:30:00|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|0
1645543830000|2022-02-22 15:30:30|9777.43|9777.43|9777.43|9777.43|9777.43|9777.43|9777.43|9777.43|0
1645543840000|2022-02-22 15:30:40|9776.33|9776.33|9776.33|9776.33|9776.33|9776.33|9776.33|9776.33|0
1645543850000|2022-02-22 15:30:50|9775.24|9775.24|9773.94|9773.94|9775.24|9775.24|9769.11|9769.11|0
1645543860000|2022-02-22 15:31:00|9772.33|9772.33|9772.33|9772.33|9772.33|9772.33|9772.33|9772.33|0
1645543930000|2022-02-22 15:32:10|9773.94|9773.94|9773.94|9773.94|9775.54|9775.54|9773.94|9773.94|0
1645543960000|2022-02-22 15:32:40|9772.33|9772.33|9771.75|9771.75|9772.33|9772.33|9771.75|9771.75|0
1645543970000|2022-02-22 15:32:50|9769.87|9769.87|9769.4|9769.4|9769.87|9769.87|9769.4|9769.4|0
1645543980000|2022-02-22 15:33:00|9768.3|9768.3|9769.24|9769.24|9769.24|9769.24|9768.3|9768.3|0
1645544000000|2022-02-22 15:33:20|9767.64|9767.64|9767.64|9767.64|9767.64|9767.64|9767.64|9767.64|0
1645544010000|2022-02-22 15:33:30|9767.32|9767.32|9767.32|9767.32|9767.32|9767.32|9767.32|9767.32|0
1645544030000|2022-02-22 15:33:50|9768.41|9768.41|9768.41|9768.41|9768.41|9768.41|9768.41|9768.41|0
1645544040000|2022-02-22 15:34:00|9769.51|9769.51|9768.41|9768.41|9769.51|9769.51|9768.41|9768.41|0
1645544080000|2022-02-22 15:34:40|9767.21|9767.21|9767.21|9767.21|9767.21|9767.21|9767.21|9767.21|0
1645544120000|2022-02-22 15:35:20|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|0
1645544150000|2022-02-22 15:35:50|9764.51|9764.51|9764.51|9764.51|9764.51|9764.51|9764.51|9764.51|0
1645544180000|2022-02-22 15:36:20|9764.98|9764.98|9766.59|9766.59|9766.59|9766.59|9764.98|9764.98|0
1645544270000|2022-02-22 15:37:50|9764.98|9764.98|9764.98|9764.98|9764.98|9764.98|9764.98|9764.98|0
1645544280000|2022-02-22 15:38:00|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|0
1645544300000|2022-02-22 15:38:20|9766.74|9766.74|9766.16|9766.16|9766.74|9766.74|9766.16|9766.16|0
1645544310000|2022-02-22 15:38:30|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|0
1645544320000|2022-02-22 15:38:40|9766.05|9766.05|9766.05|9766.05|9766.05|9766.05|9766.05|9766.05|0
1645544360000|2022-02-22 15:39:20|9765.58|9765.58|9765.47|9765.47|9766.67|9766.67|9765.47|9765.47|0
1645544370000|2022-02-22 15:39:30|9765.18|9765.18|9765.44|9765.44|9765.44|9765.44|9764.71|9764.71|0
1645544380000|2022-02-22 15:39:40|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|0
1645544390000|2022-02-22 15:39:50|9763.36|9763.36|9762.9|9762.9|9764.5|9764.5|9762.9|9762.9|0
1645544400000|2022-02-22 15:40:00|9764.5|9764.5|9765.44|9765.44|9765.44|9765.44|9764.5|9764.5|0
1645544450000|2022-02-22 15:40:50|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|0
1645544470000|2022-02-22 15:41:10|9762.27|9762.27|9761.54|9761.54|9762.27|9762.27|9761.54|9761.54|0
1645544490000|2022-02-22 15:41:30|9761.07|9761.07|9761.07|9761.07|9761.07|9761.07|9761.07|9761.07|0
1645544500000|2022-02-22 15:41:40|9760.13|9760.13|9760.13|9760.13|9760.13|9760.13|9760.13|9760.13|0
1645544560000|2022-02-22 15:42:40|9759.04|9759.04|9758.31|9758.31|9759.04|9759.04|9758.31|9758.31|0
1645544570000|2022-02-22 15:42:50|9756.7|9756.7|9749.92|9749.92|9756.7|9756.7|9749.92|9749.92|0
1645544610000|2022-02-22 15:43:30|9749.45|9749.45|9748.99|9748.99|9749.45|9749.45|9748.99|9748.99|0
1645544620000|2022-02-22 15:43:40|9751.18|9751.18|9752.74|9752.74|9752.74|9752.74|9751.18|9751.18|0
1645544630000|2022-02-22 15:43:50|9752.16|9752.16|9752.16|9752.16|9752.16|9752.16|9752.16|9752.16|0
1645544640000|2022-02-22 15:44:00|9752.76|9752.76|9756.29|9756.29|9756.29|9756.29|9752.76|9752.76|0
1645544650000|2022-02-22 15:44:10|9757.9|9757.9|9758.31|9758.31|9759.78|9759.78|9757.59|9757.59|0
1645544660000|2022-02-22 15:44:20|9759.92|9759.92|9762.26|9762.26|9762.58|9762.58|9759.92|9759.92|0
1645544710000|2022-02-22 15:45:10|9761.79|9761.79|9761.79|9761.79|9761.79|9761.79|9761.79|9761.79|0
1645544720000|2022-02-22 15:45:20|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|0
1645544750000|2022-02-22 15:45:50|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|0
1645544770000|2022-02-22 15:46:10|9758.11|9758.11|9757.75|9757.75|9758.11|9758.11|9757.17|9757.17|0
1645544780000|2022-02-22 15:46:20|9757.46|9757.46|9757.75|9757.75|9757.75|9757.75|9757.46|9757.46|0
1645544800000|2022-02-22 15:46:40|9756.65|9756.65|9753.44|9753.44|9756.65|9756.65|9752.71|9752.71|0
1645544810000|2022-02-22 15:46:50|9752.27|9752.27|9752.27|9752.27|9752.27|9752.27|9752.27|9752.27|0
1645544820000|2022-02-22 15:47:00|9752.73|9752.73|9752.73|9752.73|9752.73|9752.73|9752.73|9752.73|0
1645544860000|2022-02-22 15:47:40|9752.26|9752.26|9752.26|9752.26|9753.86|9753.86|9752.26|9752.26|0
1645544890000|2022-02-22 15:48:10|9751.81|9751.81|9751.81|9751.81|9751.81|9751.81|9751.81|9751.81|0
1645544910000|2022-02-22 15:48:30|9753.41|9753.41|9753.41|9753.41|9753.41|9753.41|9753.41|9753.41|0
1645544930000|2022-02-22 15:48:50|9755.02|9755.02|9756.63|9756.63|9756.63|9756.63|9755.02|9755.02|0
1645544940000|2022-02-22 15:49:00|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|0
1645544950000|2022-02-22 15:49:10|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|0
1645544980000|2022-02-22 15:49:40|9757.83|9757.83|9757.83|9757.83|9757.83|9757.83|9757.83|9757.83|0
1645545000000|2022-02-22 15:50:00|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|0
1645545010000|2022-02-22 15:50:10|9756.01|9756.01|9756.01|9756.01|9756.01|9756.01|9756.01|9756.01|0
1645545020000|2022-02-22 15:50:20|9755.28|9755.28|9751.59|9751.59|9755.28|9755.28|9751.59|9751.59|0
1645545030000|2022-02-22 15:50:30|9751.14|9751.14|9748.66|9748.66|9751.14|9751.14|9748.66|9748.66|0
1645545040000|2022-02-22 15:50:40|9747.25|9747.25|9746.52|9746.52|9747.25|9747.25|9746.52|9746.52|0
1645545050000|2022-02-22 15:50:50|9745.88|9745.88|9745.88|9745.88|9745.88|9745.88|9745.88|9745.88|0
1645545060000|2022-02-22 15:51:00|9745.15|9745.15|9745.88|9745.88|9745.88|9745.88|9745.15|9745.15|0
1645545080000|2022-02-22 15:51:20|9739.45|9739.45|9739.45|9739.45|9739.45|9739.45|9739.45|9739.45|0
1645545090000|2022-02-22 15:51:30|9737.93|9737.93|9736.44|9736.44|9737.93|9737.93|9736.44|9736.44|0
1645545120000|2022-02-22 15:52:00|9738.05|9738.05|9740.31|9740.31|9740.6|9740.6|9738.05|9738.05|0
1645545130000|2022-02-22 15:52:10|9740.78|9740.78|9741.91|9741.91|9741.91|9741.91|9740.31|9740.31|0
1645545150000|2022-02-22 15:52:30|9743.52|9743.52|9741.91|9741.91|9743.52|9743.52|9741.91|9741.91|0
1645545240000|2022-02-22 15:54:00|9741.19|9741.19|9739.58|9739.58|9741.19|9741.19|9739.58|9739.58|0
1645545300000|2022-02-22 15:55:00|9739.11|9739.11|9733.91|9733.91|9739.11|9739.11|9733.91|9733.91|0
1645545310000|2022-02-22 15:55:10|9733.27|9733.27|9733.27|9733.27|9733.27|9733.27|9733.27|9733.27|0
1645545320000|2022-02-22 15:55:20|9732.4|9732.4|9732.4|9732.4|9732.4|9732.4|9732.4|9732.4|0
1645545330000|2022-02-22 15:55:30|9731.67|9731.67|9731.67|9731.67|9731.67|9731.67|9731.67|9731.67|0
1645545350000|2022-02-22 15:55:50|9730.77|9730.77|9730.77|9730.77|9730.77|9730.77|9730.77|9730.77|0
1645545370000|2022-02-22 15:56:10|9729.16|9729.16|9731.24|9731.24|9731.24|9731.24|9729.16|9729.16|0
1645545380000|2022-02-22 15:56:20|9732.85|9732.85|9731.24|9731.24|9732.85|9732.85|9731.24|9731.24|0
1645545410000|2022-02-22 15:56:50|9730.51|9730.51|9721.59|9721.59|9730.51|9730.51|9721.59|9721.59|0
1645545420000|2022-02-22 15:57:00|9723.2|9723.2|9722.73|9722.73|9723.2|9723.2|9722.73|9722.73|0
1645545430000|2022-02-22 15:57:10|9724.34|9724.34|9724.34|9724.34|9724.34|9724.34|9724.34|9724.34|0
1645545440000|2022-02-22 15:57:20|9723.74|9723.74|9725.34|9725.34|9725.34|9725.34|9723.74|9723.74|0
1645545450000|2022-02-22 15:57:30|9724.25|9724.25|9725.86|9725.86|9725.86|9725.86|9724.25|9724.25|0
1645545460000|2022-02-22 15:57:40|9726.95|9726.95|9726.95|9726.95|9726.95|9726.95|9726.95|9726.95|0
1645545470000|2022-02-22 15:57:50|9728.56|9728.56|9730.17|9730.17|9730.17|9730.17|9728.56|9728.56|0
1645545480000|2022-02-22 15:58:00|9731.11|9731.11|9731.11|9731.11|9731.11|9731.11|9731.11|9731.11|0
1645545510000|2022-02-22 15:58:30|9729.5|9729.5|9729.5|9729.5|9729.5|9729.5|9729.5|9729.5|0
1645545520000|2022-02-22 15:58:40|9728.86|9728.86|9728.86|9728.86|9728.86|9728.86|9728.86|9728.86|0
1645545530000|2022-02-22 15:58:50|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|0
1645545550000|2022-02-22 15:59:10|9726.52|9726.52|9722.5|9722.5|9726.52|9726.52|9722.5|9722.5|0
1645545560000|2022-02-22 15:59:20|9722.03|9722.03|9722.03|9722.03|9722.03|9722.03|9722.03|9722.03|0
1645545570000|2022-02-22 15:59:30|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|0
1645545600000|2022-02-22 16:00:00|9721.51|9721.51|9722.45|9722.45|9722.45|9722.45|9721.51|9721.51|0
1645545610000|2022-02-22 16:00:10|9723.55|9723.55|9723.84|9723.84|9723.84|9723.84|9723.55|9723.55|0
1645545640000|2022-02-22 16:00:40|9719.01|9719.01|9719.01|9719.01|9719.01|9719.01|9719.01|9719.01|0
1645545650000|2022-02-22 16:00:50|9717.92|9717.92|9717.92|9717.92|9717.92|9717.92|9717.92|9717.92|0
1645545670000|2022-02-22 16:01:10|9716.31|9716.31|9714.7|9714.7|9716.31|9716.31|9714.7|9714.7|0
1645545680000|2022-02-22 16:01:20|9713.09|9713.09|9713.09|9713.09|9713.09|9713.09|9713.09|9713.09|0
1645545700000|2022-02-22 16:01:40|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|0
1645545710000|2022-02-22 16:01:50|9712.09|9712.09|9712.09|9712.09|9712.09|9712.09|9712.09|9712.09|0
1645545720000|2022-02-22 16:02:00|9713.69|9713.69|9715.3|9715.3|9715.3|9715.3|9713.69|9713.69|0
1645545730000|2022-02-22 16:02:10|9713.69|9713.69|9713.24|9713.24|9713.69|9713.69|9713.24|9713.24|0
1645545750000|2022-02-22 16:02:30|9712.37|9712.37|9712.69|9712.69|9712.69|9712.69|9712.37|9712.37|0
1645545780000|2022-02-22 16:03:00|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|0
1645545810000|2022-02-22 16:03:30|9713.57|9713.57|9715.18|9715.18|9715.18|9715.18|9713.57|9713.57|0
1645545830000|2022-02-22 16:03:50|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|9715.63|0
1645545840000|2022-02-22 16:04:00|9716.08|9716.08|9716.53|9716.53|9716.53|9716.53|9716.08|9716.08|0
1645545860000|2022-02-22 16:04:20|9713.32|9713.32|9712.72|9712.72|9713.32|9713.32|9712.72|9712.72|0
1645545890000|2022-02-22 16:04:50|9715.93|9715.93|9712.72|9712.72|9715.93|9715.93|9712.72|9712.72|0
1645545910000|2022-02-22 16:05:10|9713.32|9713.32|9714.05|9714.05|9714.05|9714.05|9713.32|9713.32|0
1645545920000|2022-02-22 16:05:20|9713.32|9713.32|9713.32|9713.32|9713.32|9713.32|9713.32|9713.32|0
1645545940000|2022-02-22 16:05:40|9712.59|9712.59|9712.59|9712.59|9712.59|9712.59|9712.59|9712.59|0
1645545960000|2022-02-22 16:06:00|9714.2|9714.2|9713.1|9713.1|9714.2|9714.2|9713.1|9713.1|0
1645546000000|2022-02-22 16:06:40|9713.39|9713.39|9713.97|9713.97|9713.97|9713.97|9713.39|9713.39|0
1645546010000|2022-02-22 16:06:50|9712.1|9712.1|9712.1|9712.1|9712.1|9712.1|9712.1|9712.1|0
1645546020000|2022-02-22 16:07:00|9711.37|9711.37|9708.75|9708.75|9711.37|9711.37|9708.75|9708.75|0
1645546040000|2022-02-22 16:07:20|9709.33|9709.33|9709.33|9709.33|9709.33|9709.33|9709.33|9709.33|0
1645546080000|2022-02-22 16:08:00|9710.06|9710.06|9710.79|9710.79|9710.79|9710.79|9710.06|9710.06|0
1645546120000|2022-02-22 16:08:40|9711.26|9711.26|9711.73|9711.73|9711.73|9711.73|9711.26|9711.26|0
1645546140000|2022-02-22 16:09:00|9711|9711|9712.61|9712.61|9712.61|9712.61|9711|9711|0
1645546210000|2022-02-22 16:10:10|9713.34|9713.34|9713.34|9713.34|9713.34|9713.34|9713.34|9713.34|0
1645546220000|2022-02-22 16:10:20|9711.14|9711.14|9711.51|9711.51|9712.24|9712.24|9711.14|9711.14|0
1645546230000|2022-02-22 16:10:30|9712.24|9712.24|9713.96|9713.96|9713.96|9713.96|9711.77|9711.77|0
1645546250000|2022-02-22 16:10:50|9712.35|9712.35|9715.57|9715.57|9715.57|9715.57|9712.35|9712.35|0
1645546260000|2022-02-22 16:11:00|9716.04|9716.04|9716.16|9716.16|9716.16|9716.16|9715.4|9715.4|0
1645546270000|2022-02-22 16:11:10|9716.63|9716.63|9717.1|9717.1|9717.1|9717.1|9716.63|9716.63|0
1645546280000|2022-02-22 16:11:20|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|0
1645546300000|2022-02-22 16:11:40|9718.55|9718.55|9718.55|9718.55|9718.55|9718.55|9718.55|9718.55|0
1645546320000|2022-02-22 16:12:00|9719.65|9719.65|9719.97|9719.97|9719.97|9719.97|9719.65|9719.65|0
1645546330000|2022-02-22 16:12:10|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|9720.26|0
1645546340000|2022-02-22 16:12:20|9720.55|9720.55|9720.55|9720.55|9720.55|9720.55|9720.55|9720.55|0
1645546360000|2022-02-22 16:12:40|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|0
1645546390000|2022-02-22 16:13:10|9722.88|9722.88|9722.88|9722.88|9723.61|9723.61|9722.88|9722.88|0
1645546400000|2022-02-22 16:13:20|9723.61|9723.61|9723.87|9723.87|9724.34|9724.34|9723.61|9723.61|0
1645546420000|2022-02-22 16:13:40|9725.15|9725.15|9725.15|9725.15|9725.15|9725.15|9725.15|9725.15|0
1645546430000|2022-02-22 16:13:50|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|0
1645546470000|2022-02-22 16:14:30|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|0
1645546480000|2022-02-22 16:14:40|9725.92|9725.92|9725.92|9725.92|9725.92|9725.92|9725.92|9725.92|0
1645546490000|2022-02-22 16:14:50|9724.96|9724.96|9724.96|9724.96|9724.96|9724.96|9724.96|9724.96|0
1645546510000|2022-02-22 16:15:10|9725.43|9725.43|9725.43|9725.43|9725.43|9725.43|9725.43|9725.43|0
1645546540000|2022-02-22 16:15:40|9726.16|9726.16|9726.16|9726.16|9726.16|9726.16|9726.16|9726.16|0
1645546570000|2022-02-22 16:16:10|9724.55|9724.55|9722.72|9722.72|9724.55|9724.55|9722.72|9722.72|0
1645546580000|2022-02-22 16:16:20|9723.04|9723.04|9723.04|9723.04|9723.04|9723.04|9723.04|9723.04|0
1645546600000|2022-02-22 16:16:40|9722.75|9722.75|9722.75|9722.75|9722.75|9722.75|9722.75|9722.75|0
1645546630000|2022-02-22 16:17:10|9723.85|9723.85|9723.85|9723.85|9723.85|9723.85|9723.85|9723.85|0
1645546640000|2022-02-22 16:17:20|9722.91|9722.91|9721.77|9721.77|9724.32|9724.32|9721.77|9721.77|0
1645546650000|2022-02-22 16:17:30|9720.83|9720.83|9720.83|9720.83|9720.83|9720.83|9720.83|9720.83|0
1645546690000|2022-02-22 16:18:10|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|0
1645546720000|2022-02-22 16:18:40|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|0
1645546730000|2022-02-22 16:18:50|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|0
1645546740000|2022-02-22 16:19:00|9722.76|9722.76|9722.29|9722.29|9722.76|9722.76|9722.29|9722.29|0
1645546770000|2022-02-22 16:19:30|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|0
1645546780000|2022-02-22 16:19:40|9725.35|9725.35|9725.35|9725.35|9725.35|9725.35|9725.35|9725.35|0
1645546790000|2022-02-22 16:19:50|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|0
1645546800000|2022-02-22 16:20:00|9723.45|9723.45|9723.45|9723.45|9723.45|9723.45|9723.45|9723.45|0
1645546810000|2022-02-22 16:20:10|9723|9723|9723|9723|9723|9723|9723|9723|0
1645546820000|2022-02-22 16:20:20|9723.9|9723.9|9724.64|9724.64|9724.64|9724.64|9723.9|9723.9|0
1645546830000|2022-02-22 16:20:30|9726.25|9726.25|9726.25|9726.25|9726.25|9726.25|9726.25|9726.25|0
1645546850000|2022-02-22 16:20:50|9726.72|9726.72|9726.72|9726.72|9726.72|9726.72|9726.72|9726.72|0
1645546860000|2022-02-22 16:21:00|9726.25|9726.25|9725.78|9725.78|9726.72|9726.72|9725.78|9725.78|0
1645546880000|2022-02-22 16:21:20|9726.23|9726.23|9725.33|9725.33|9726.23|9726.23|9725.33|9725.33|0
1645546890000|2022-02-22 16:21:30|9724.69|9724.69|9724.69|9724.69|9724.69|9724.69|9724.69|9724.69|0
1645546910000|2022-02-22 16:21:50|9724.11|9724.11|9724.84|9724.84|9724.84|9724.84|9724.11|9724.11|0
1645546920000|2022-02-22 16:22:00|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|0
1645546960000|2022-02-22 16:22:40|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|0
1645546990000|2022-02-22 16:23:10|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|0
1645547000000|2022-02-22 16:23:20|9725.26|9725.26|9725.26|9725.26|9725.26|9725.26|9725.26|9725.26|0
1645547030000|2022-02-22 16:23:50|9728.48|9728.48|9726.87|9726.87|9728.48|9728.48|9726.87|9726.87|0
1645547040000|2022-02-22 16:24:00|9726.4|9726.4|9726.4|9726.4|9726.4|9726.4|9726.4|9726.4|0
1645547050000|2022-02-22 16:24:10|9726.98|9726.98|9727.27|9727.27|9727.27|9727.27|9726.98|9726.98|0
1645547060000|2022-02-22 16:24:20|9726.54|9726.54|9726.54|9726.54|9726.54|9726.54|9726.54|9726.54|0
1645547080000|2022-02-22 16:24:40|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|0
1645547110000|2022-02-22 16:25:10|9728.37|9728.37|9728.84|9728.84|9728.84|9728.84|9728.37|9728.37|0
1645547140000|2022-02-22 16:25:40|9729.71|9729.71|9729.71|9729.71|9729.71|9729.71|9729.71|9729.71|0
1645547150000|2022-02-22 16:25:50|9728.03|9728.03|9728.32|9728.32|9728.32|9728.32|9728.03|9728.03|0
1645547170000|2022-02-22 16:26:10|9727.38|9727.38|9726.78|9726.78|9727.38|9727.38|9726.78|9726.78|0
1645547180000|2022-02-22 16:26:20|9726.18|9726.18|9726.18|9726.18|9726.18|9726.18|9726.18|9726.18|0
1645547190000|2022-02-22 16:26:30|9725.89|9725.89|9725.89|9725.89|9725.89|9725.89|9725.89|9725.89|0
1645547240000|2022-02-22 16:27:20|9727.5|9727.5|9728.34|9728.34|9728.34|9728.34|9726.77|9726.77|0
1645547260000|2022-02-22 16:27:40|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|0
1645547270000|2022-02-22 16:27:50|9727.97|9727.97|9727.97|9727.97|9727.97|9727.97|9727.97|9727.97|0
1645547300000|2022-02-22 16:28:20|9728.44|9728.44|9727.71|9727.71|9728.44|9728.44|9727.71|9727.71|0
1645547310000|2022-02-22 16:28:30|9726.77|9726.77|9726.77|9726.77|9726.77|9726.77|9726.77|9726.77|0
1645547320000|2022-02-22 16:28:40|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|0
1645547330000|2022-02-22 16:28:50|9726.93|9726.93|9726.46|9726.46|9726.93|9726.93|9726.46|9726.46|0
1645547340000|2022-02-22 16:29:00|9726.17|9726.17|9724.56|9724.56|9726.17|9726.17|9724.56|9724.56|0
1645547350000|2022-02-22 16:29:10|9723.47|9723.47|9724.92|9724.92|9724.92|9724.92|9723.47|9723.47|0
1645547360000|2022-02-22 16:29:20|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|0
1645547370000|2022-02-22 16:29:30|9724.67|9724.67|9721.6|9721.6|9724.67|9724.67|9720.04|9720.04|0
1645547380000|2022-02-22 16:29:40|9720|9720|9722.35|9722.35|9722.35|9722.35|9720|9720|0
1645547390000|2022-02-22 16:29:50|9722.82|9722.82|9727.06|9727.06|9727.06|9727.06|9722.82|9722.82|0
1645604100000|2022-02-23 08:15:00|9801.25|9801.25|9801.25|9801.25|9801.25|9801.25|9801.25|9801.25|0
1645604110000|2022-02-23 08:15:10|9796.43|9796.43|9798.23|9798.23|9798.23|9798.23|9796.43|9796.43|0
1645604120000|2022-02-23 08:15:20|9799.84|9799.84|9797.65|9797.65|9799.84|9799.84|9797.65|9797.65|0
1645604130000|2022-02-23 08:15:30|9796.55|9796.55|9796.55|9796.55|9796.55|9796.55|9796.55|9796.55|0
1645604150000|2022-02-23 08:15:50|9797.65|9797.65|9799.25|9799.25|9799.25|9799.25|9797.65|9797.65|0
1645604160000|2022-02-23 08:16:00|9796.04|9796.04|9796.04|9796.04|9796.04|9796.04|9796.04|9796.04|0
1645604170000|2022-02-23 08:16:10|9794.94|9794.94|9796.55|9796.55|9796.55|9796.55|9794.94|9794.94|0
1645604210000|2022-02-23 08:16:50|9786.16|9786.16|9783.17|9783.17|9786.16|9786.16|9783.17|9783.17|0
1645604220000|2022-02-23 08:17:00|9782.44|9782.44|9782.44|9782.44|9782.44|9782.44|9782.44|9782.44|0
1645604260000|2022-02-23 08:17:40|9781.03|9781.03|9781.03|9781.03|9781.03|9781.03|9781.03|9781.03|0
1645604280000|2022-02-23 08:18:00|9782.64|9782.64|9782.64|9782.64|9782.64|9782.64|9782.64|9782.64|0
1645604340000|2022-02-23 08:19:00|9783.11|9783.11|9783.11|9783.11|9783.11|9783.11|9783.11|9783.11|0
1645604370000|2022-02-23 08:19:30|9783.58|9783.58|9781.97|9781.97|9783.58|9783.58|9781.97|9781.97|0
1645604400000|2022-02-23 08:20:00|9783.58|9783.58|9777.35|9777.35|9783.58|9783.58|9777.35|9777.35|0
1645604430000|2022-02-23 08:20:30|9778.95|9778.95|9778.95|9778.95|9778.95|9778.95|9778.95|9778.95|0
1645604440000|2022-02-23 08:20:40|9777.86|9777.86|9777.86|9777.86|9777.86|9777.86|9777.86|9777.86|0
1645604450000|2022-02-23 08:20:50|9777.28|9777.28|9767.36|9767.36|9777.28|9777.28|9767.36|9767.36|0
1645604460000|2022-02-23 08:21:00|9770.06|9770.06|9773.28|9773.28|9773.28|9773.28|9770.06|9770.06|0
1645604470000|2022-02-23 08:21:10|9775.16|9775.16|9775.16|9775.16|9775.16|9775.16|9775.16|9775.16|0
1645604480000|2022-02-23 08:21:20|9778.37|9778.37|9778.33|9778.33|9779.78|9779.78|9778.33|9778.33|0
1645604510000|2022-02-23 08:21:50|9772.1|9772.1|9772.1|9772.1|9772.1|9772.1|9772.1|9772.1|0
1645604520000|2022-02-23 08:22:00|9773.04|9773.04|9776.72|9776.72|9776.72|9776.72|9771.16|9771.16|0
1645604540000|2022-02-23 08:22:20|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|0
1645604560000|2022-02-23 08:22:40|9777.59|9777.59|9776.99|9776.99|9777.59|9777.59|9776.99|9776.99|0
1645604710000|2022-02-23 08:25:10|9772.17|9772.17|9769.42|9769.42|9772.64|9772.64|9769.42|9769.42|0
1645604740000|2022-02-23 08:25:40|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|0
1645604750000|2022-02-23 08:25:50|9770.01|9770.01|9770.01|9770.01|9770.01|9770.01|9770.01|9770.01|0
1645604760000|2022-02-23 08:26:00|9771.61|9771.61|9778.05|9778.05|9778.05|9778.05|9771.61|9771.61|0
1645604810000|2022-02-23 08:26:50|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|0
1645604820000|2022-02-23 08:27:00|9780.39|9780.39|9780.39|9780.39|9780.39|9780.39|9780.39|9780.39|0
1645604870000|2022-02-23 08:27:50|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|0
1645604910000|2022-02-23 08:28:30|9775.3|9775.3|9775.3|9775.3|9775.3|9775.3|9775.3|9775.3|0
1645604920000|2022-02-23 08:28:40|9774.72|9774.72|9774.72|9774.72|9774.72|9774.72|9774.72|9774.72|0
1645604990000|2022-02-23 08:29:50|9776.13|9776.13|9778.68|9778.68|9778.68|9778.68|9776.13|9776.13|0
1645605000000|2022-02-23 08:30:00|9781.89|9781.89|9781.89|9781.89|9781.89|9781.89|9781.89|9781.89|0
1645605020000|2022-02-23 08:30:20|9779.71|9779.71|9777.83|9777.83|9779.71|9779.71|9777.83|9777.83|0
1645605030000|2022-02-23 08:30:30|9776.74|9776.74|9776.74|9776.74|9776.74|9776.74|9776.74|9776.74|0
1645605040000|2022-02-23 08:30:40|9778.14|9778.14|9776.27|9776.27|9778.14|9778.14|9776.27|9776.27|0
1645605050000|2022-02-23 08:30:50|9771.44|9771.44|9771.44|9771.44|9771.44|9771.44|9771.44|9771.44|0
1645605060000|2022-02-23 08:31:00|9770.35|9770.35|9765.83|9765.83|9770.35|9770.35|9765.83|9765.83|0
1645605070000|2022-02-23 08:31:10|9765.23|9765.23|9768.99|9768.99|9768.99|9768.99|9764.3|9764.3|0
1645605080000|2022-02-23 08:31:20|9770.09|9770.09|9770.09|9770.09|9770.09|9770.09|9770.09|9770.09|0
1645605090000|2022-02-23 08:31:30|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|0
1645605140000|2022-02-23 08:32:20|9770.89|9770.89|9769.48|9769.48|9770.89|9770.89|9769.48|9769.48|0
1645605150000|2022-02-23 08:32:30|9770.64|9770.64|9770.64|9770.64|9770.64|9770.64|9770.64|9770.64|0
1645605190000|2022-02-23 08:33:10|9771.74|9771.74|9771.74|9771.74|9771.74|9771.74|9771.74|9771.74|0
1645605240000|2022-02-23 08:34:00|9766.91|9766.91|9766.91|9766.91|9766.91|9766.91|9766.91|9766.91|0
1645605280000|2022-02-23 08:34:40|9767.51|9767.51|9768.68|9768.68|9768.68|9768.68|9767.51|9767.51|0
1645605350000|2022-02-23 08:35:50|9770.03|9770.03|9771.38|9771.38|9771.38|9771.38|9770.03|9770.03|0
1645605360000|2022-02-23 08:36:00|9770.8|9770.8|9765.04|9765.04|9770.8|9770.8|9763.16|9763.16|0
1645605370000|2022-02-23 08:36:10|9764.57|9764.57|9764.57|9764.57|9764.57|9764.57|9764.57|9764.57|0
1645605390000|2022-02-23 08:36:30|9766.44|9766.44|9766.89|9766.89|9766.89|9766.89|9766.44|9766.44|0
1645605400000|2022-02-23 08:36:40|9767.36|9767.36|9773.6|9773.6|9773.6|9773.6|9767.36|9767.36|0
1645605410000|2022-02-23 08:36:50|9775.01|9775.01|9775.01|9775.01|9775.01|9775.01|9775.01|9775.01|0
1645605430000|2022-02-23 08:37:10|9774.54|9774.54|9775.26|9775.26|9775.26|9775.26|9774.54|9774.54|0
1645605480000|2022-02-23 08:38:00|9773.39|9773.39|9774.8|9774.8|9774.8|9774.8|9773.39|9773.39|0
1645605490000|2022-02-23 08:38:10|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|0
1645605500000|2022-02-23 08:38:20|9775.07|9775.07|9775.07|9775.07|9775.07|9775.07|9775.07|9775.07|0
1645605510000|2022-02-23 08:38:30|9776.68|9776.68|9775.07|9775.07|9776.68|9776.68|9775.07|9775.07|0
1645605660000|2022-02-23 08:41:00|9777.26|9777.26|9777.26|9777.26|9777.26|9777.26|9777.26|9777.26|0
1645605670000|2022-02-23 08:41:10|9773.66|9773.66|9778.96|9778.96|9778.96|9778.96|9773.66|9773.66|0
1645605680000|2022-02-23 08:41:20|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|0
1645605710000|2022-02-23 08:41:50|9776.61|9776.61|9776.61|9776.61|9776.61|9776.61|9776.61|9776.61|0
1645605750000|2022-02-23 08:42:30|9778.41|9778.41|9779.59|9779.59|9779.59|9779.59|9778.41|9778.41|0
1645605800000|2022-02-23 08:43:20|9782.81|9782.81|9782.81|9782.81|9782.81|9782.81|9782.81|9782.81|0
1645605920000|2022-02-23 08:45:20|9784.42|9784.42|9790.92|9790.92|9790.92|9790.92|9784.42|9784.42|0
1645605930000|2022-02-23 08:45:30|9794.21|9794.21|9799.45|9799.45|9799.45|9799.45|9794.21|9794.21|0
1645605940000|2022-02-23 08:45:40|9800.65|9800.65|9806.05|9806.05|9806.05|9806.05|9800.65|9800.65|0
1645605990000|2022-02-23 08:46:30|9807.66|9807.66|9802.84|9802.84|9807.66|9807.66|9802.84|9802.84|0
1645606010000|2022-02-23 08:46:50|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|0
1645606060000|2022-02-23 08:47:40|9806.95|9806.95|9806.5|9806.5|9806.95|9806.95|9806.5|9806.5|0
1645606070000|2022-02-23 08:47:50|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|0
1645606090000|2022-02-23 08:48:10|9804.45|9804.45|9804.45|9804.45|9804.45|9804.45|9804.45|9804.45|0
1645606140000|2022-02-23 08:49:00|9802.25|9802.25|9802.25|9802.25|9802.72|9802.72|9802.25|9802.25|0
1645606180000|2022-02-23 08:49:40|9803.86|9803.86|9802.25|9802.25|9805.47|9805.47|9802.25|9802.25|0
1645606190000|2022-02-23 08:49:50|9803.86|9803.86|9803.86|9803.86|9803.86|9803.86|9803.86|9803.86|0
1645606210000|2022-02-23 08:50:10|9797.43|9797.43|9797.43|9797.43|9797.43|9797.43|9797.43|9797.43|0
1645606220000|2022-02-23 08:50:20|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|0
1645606240000|2022-02-23 08:50:40|9803.53|9803.53|9804.5|9804.5|9804.5|9804.5|9803.53|9803.53|0
1645606250000|2022-02-23 08:50:50|9805.14|9805.14|9809.96|9809.96|9809.96|9809.96|9805.14|9805.14|0
1645606260000|2022-02-23 08:51:00|9810.43|9810.43|9810.9|9810.9|9810.9|9810.9|9810.43|9810.43|0
1645606280000|2022-02-23 08:51:20|9809.29|9809.29|9809.29|9809.29|9809.29|9809.29|9809.29|9809.29|0
1645606310000|2022-02-23 08:51:50|9812.51|9812.51|9818.94|9818.94|9818.94|9818.94|9812.51|9812.51|0
1645606340000|2022-02-23 08:52:20|9820.55|9820.55|9815.73|9815.73|9820.55|9820.55|9815.73|9815.73|0
1645606430000|2022-02-23 08:53:50|9816.82|9816.82|9816.82|9816.82|9816.82|9816.82|9816.82|9816.82|0
1645606450000|2022-02-23 08:54:10|9815.21|9815.21|9813.6|9813.6|9815.21|9815.21|9813.6|9813.6|0
1645606460000|2022-02-23 08:54:20|9814.7|9814.7|9813.6|9813.6|9814.7|9814.7|9813.6|9813.6|0
1645606470000|2022-02-23 08:54:30|9815.21|9815.21|9815.21|9815.21|9815.21|9815.21|9815.21|9815.21|0
1645606500000|2022-02-23 08:55:00|9818.43|9818.43|9816.82|9816.82|9818.43|9818.43|9816.82|9816.82|0
1645606510000|2022-02-23 08:55:10|9813.6|9813.6|9812|9812|9813.6|9813.6|9812|9812|0
1645606540000|2022-02-23 08:55:40|9812.6|9812.6|9812.6|9812.6|9812.6|9812.6|9812.6|9812.6|0
1645606580000|2022-02-23 08:56:20|9810.99|9810.99|9810.99|9810.99|9810.99|9810.99|9810.99|9810.99|0
1645606590000|2022-02-23 08:56:30|9809.89|9809.89|9806.21|9806.21|9809.89|9809.89|9806.21|9806.21|0
1645606610000|2022-02-23 08:56:50|9807.15|9807.15|9809.85|9809.85|9809.85|9809.85|9807.15|9807.15|0
1645606620000|2022-02-23 08:57:00|9811.46|9811.46|9813.07|9813.07|9813.07|9813.07|9811.46|9811.46|0
1645606710000|2022-02-23 08:58:30|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|0
1645606720000|2022-02-23 08:58:40|9812.1|9812.1|9812.1|9812.1|9812.1|9812.1|9812.1|9812.1|0
1645606740000|2022-02-23 08:59:00|9813.51|9813.51|9813.51|9813.51|9813.51|9813.51|9813.51|9813.51|0
1645606750000|2022-02-23 08:59:10|9813.06|9813.06|9813.06|9813.06|9813.06|9813.06|9813.06|9813.06|0
1645606760000|2022-02-23 08:59:20|9814.16|9814.16|9814.16|9814.16|9814.16|9814.16|9814.16|9814.16|0
1645606770000|2022-02-23 08:59:30|9815.1|9815.1|9815.1|9815.1|9815.1|9815.1|9815.1|9815.1|0
1645606780000|2022-02-23 08:59:40|9815.82|9815.82|9816.72|9816.72|9816.72|9816.72|9815.82|9815.82|0
1645606790000|2022-02-23 08:59:50|9817.66|9817.66|9817.66|9817.66|9817.66|9817.66|9817.66|9817.66|0
1645606800000|2022-02-23 09:00:00|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|9818.13|0
1645606810000|2022-02-23 09:00:10|9817.66|9817.66|9816.76|9816.76|9817.66|9817.66|9816.76|9816.76|0
1645606820000|2022-02-23 09:00:20|9817.92|9817.92|9817.92|9817.92|9817.92|9817.92|9817.92|9817.92|0
1645606840000|2022-02-23 09:00:40|9819.53|9819.53|9819.53|9819.53|9819.53|9819.53|9819.53|9819.53|0
1645606860000|2022-02-23 09:01:00|9817.92|9817.92|9817.92|9817.92|9817.92|9817.92|9817.92|9817.92|0
1645606920000|2022-02-23 09:02:00|9819.53|9819.53|9820.63|9820.63|9820.63|9820.63|9819.53|9819.53|0
1645607000000|2022-02-23 09:03:20|9820.16|9820.16|9820.63|9820.63|9820.63|9820.63|9820.16|9820.16|0
1645607040000|2022-02-23 09:04:00|9823.84|9823.84|9823.84|9823.84|9823.84|9823.84|9823.84|9823.84|0
1645607050000|2022-02-23 09:04:10|9825.25|9825.25|9825.25|9825.25|9825.25|9825.25|9825.25|9825.25|0
1645607110000|2022-02-23 09:05:10|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|0
1645607120000|2022-02-23 09:05:20|9822.04|9822.04|9822.04|9822.04|9822.04|9822.04|9822.04|9822.04|0
1645607140000|2022-02-23 09:05:40|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|0
1645607190000|2022-02-23 09:06:30|9821.45|9821.45|9814.28|9814.28|9821.45|9821.45|9814.28|9814.28|0
1645607220000|2022-02-23 09:07:00|9813.38|9813.38|9812.28|9812.28|9813.38|9813.38|9812.28|9812.28|0
1645607230000|2022-02-23 09:07:10|9809.07|9809.07|9809.07|9809.07|9809.07|9809.07|9809.07|9809.07|0
1645607270000|2022-02-23 09:07:50|9810.63|9810.63|9810.63|9810.63|9810.63|9810.63|9810.63|9810.63|0
1645607290000|2022-02-23 09:08:10|9809.9|9809.9|9809.9|9809.9|9809.9|9809.9|9809.9|9809.9|0
1645607300000|2022-02-23 09:08:20|9808.45|9808.45|9808.45|9808.45|9808.45|9808.45|9808.45|9808.45|0
1645607330000|2022-02-23 09:08:50|9808.92|9808.92|9808.92|9808.92|9808.92|9808.92|9808.92|9808.92|0
1645607350000|2022-02-23 09:09:10|9810.38|9810.38|9810.38|9810.38|9810.38|9810.38|9810.38|9810.38|0
1645607360000|2022-02-23 09:09:20|9811.47|9811.47|9811.47|9811.47|9811.47|9811.47|9811.47|9811.47|0
1645607400000|2022-02-23 09:10:00|9809.87|9809.87|9809.87|9809.87|9809.87|9809.87|9809.87|9809.87|0
1645607410000|2022-02-23 09:10:10|9811.47|9811.47|9811.47|9811.47|9811.47|9811.47|9811.47|9811.47|0
1645607440000|2022-02-23 09:10:40|9808.26|9808.26|9809.87|9809.87|9809.87|9809.87|9808.26|9808.26|0
1645607460000|2022-02-23 09:11:00|9807.68|9807.68|9807.68|9807.68|9807.68|9807.68|9807.68|9807.68|0
1645607470000|2022-02-23 09:11:10|9810.89|9810.89|9810.89|9810.89|9810.89|9810.89|9810.89|9810.89|0
1645607510000|2022-02-23 09:11:50|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|0
1645607530000|2022-02-23 09:12:10|9810.38|9810.38|9811.58|9811.58|9811.58|9811.58|9810.38|9810.38|0
1645607570000|2022-02-23 09:12:50|9810.94|9810.94|9811.66|9811.66|9811.66|9811.66|9810.94|9810.94|0
1645607580000|2022-02-23 09:13:00|9817.9|9817.9|9819.51|9819.51|9819.51|9819.51|9817.9|9817.9|0
1645607590000|2022-02-23 09:13:10|9821.11|9821.11|9825.51|9825.51|9825.51|9825.51|9821.11|9821.11|0
1645607620000|2022-02-23 09:13:40|9822.3|9822.3|9823.91|9823.91|9823.91|9823.91|9822.3|9822.3|0
1645607630000|2022-02-23 09:13:50|9824.84|9824.84|9824.84|9824.84|9824.84|9824.84|9824.84|9824.84|0
1645607660000|2022-02-23 09:14:20|9824.55|9824.55|9824.55|9824.55|9824.55|9824.55|9824.55|9824.55|0
1645607670000|2022-02-23 09:14:30|9825.02|9825.02|9827.53|9827.53|9827.53|9827.53|9825.02|9825.02|0
1645607710000|2022-02-23 09:15:10|9827.06|9827.06|9828.67|9828.67|9828.67|9828.67|9827.06|9827.06|0
1645607760000|2022-02-23 09:16:00|9828.2|9828.2|9831.48|9831.48|9831.48|9831.48|9828.2|9828.2|0
1645607770000|2022-02-23 09:16:10|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|0
1645607820000|2022-02-23 09:17:00|9830.07|9830.07|9825.76|9825.76|9830.07|9830.07|9825.76|9825.76|0
1645607840000|2022-02-23 09:17:20|9826.96|9826.96|9827.56|9827.56|9827.56|9827.56|9826.96|9826.96|0
1645607850000|2022-02-23 09:17:30|9828.66|9828.66|9827.56|9827.56|9830.85|9830.85|9827.56|9827.56|0
1645607900000|2022-02-23 09:18:20|9824.34|9824.34|9826.54|9826.54|9827.63|9827.63|9824.34|9824.34|0
1645607920000|2022-02-23 09:18:40|9828.14|9828.14|9828.61|9828.61|9828.61|9828.61|9828.14|9828.14|0
1645607940000|2022-02-23 09:19:00|9830.22|9830.22|9831.16|9831.16|9831.16|9831.16|9830.22|9830.22|0
1645607950000|2022-02-23 09:19:10|9832.77|9832.77|9832.77|9832.77|9832.77|9832.77|9832.77|9832.77|0
1645607980000|2022-02-23 09:19:40|9832.32|9832.32|9832.32|9832.32|9832.32|9832.32|9832.32|9832.32|0
1645607990000|2022-02-23 09:19:50|9831.87|9831.87|9831.87|9831.87|9831.87|9831.87|9831.87|9831.87|0
1645608010000|2022-02-23 09:20:10|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|0
1645608020000|2022-02-23 09:20:20|9834.57|9834.57|9834.57|9834.57|9834.57|9834.57|9834.57|9834.57|0
1645608080000|2022-02-23 09:21:20|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|9832.96|0
1645608110000|2022-02-23 09:21:50|9831.35|9831.35|9831.35|9831.35|9831.35|9831.35|9831.35|9831.35|0
1645608130000|2022-02-23 09:22:10|9830.75|9830.75|9829.7|9829.7|9830.75|9830.75|9829.7|9829.7|0
1645608170000|2022-02-23 09:22:50|9828.76|9828.76|9825.32|9825.32|9828.76|9828.76|9825.32|9825.32|0
1645608190000|2022-02-23 09:23:10|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|0
1645608210000|2022-02-23 09:23:30|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|9824.65|0
1645608230000|2022-02-23 09:23:50|9827.87|9827.87|9828.81|9828.81|9828.81|9828.81|9827.87|9827.87|0
1645608360000|2022-02-23 09:26:00|9828.08|9828.08|9828.81|9828.81|9828.81|9828.81|9828.08|9828.08|0
1645608410000|2022-02-23 09:26:50|9833.63|9833.63|9835.24|9835.24|9835.24|9835.24|9833.63|9833.63|0
1645608450000|2022-02-23 09:27:30|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|0
1645608490000|2022-02-23 09:28:10|9832.02|9832.02|9832.02|9832.02|9832.02|9832.02|9832.02|9832.02|0
1645608510000|2022-02-23 09:28:30|9830.15|9830.15|9830.15|9830.15|9830.15|9830.15|9830.15|9830.15|0
1645608550000|2022-02-23 09:29:10|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|0
1645608560000|2022-02-23 09:29:20|9828.2|9828.2|9828.2|9828.2|9828.2|9828.2|9828.2|9828.2|0
1645608580000|2022-02-23 09:29:40|9827.32|9827.32|9827.32|9827.32|9827.32|9827.32|9827.32|9827.32|0
1645608620000|2022-02-23 09:30:20|9825.72|9825.72|9825.72|9825.72|9825.72|9825.72|9825.72|9825.72|0
1645608720000|2022-02-23 09:32:00|9829.51|9829.51|9834.34|9834.34|9834.34|9834.34|9829.51|9829.51|0
1645608730000|2022-02-23 09:32:10|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|0
1645608780000|2022-02-23 09:33:00|9834.6|9834.6|9834.6|9834.6|9834.6|9834.6|9834.6|9834.6|0
1645608840000|2022-02-23 09:34:00|9837.81|9837.81|9837.81|9837.81|9837.81|9837.81|9837.81|9837.81|0
1645608860000|2022-02-23 09:34:20|9839.62|9839.62|9839.91|9839.91|9839.91|9839.91|9839.62|9839.62|0
1645608910000|2022-02-23 09:35:10|9841.78|9841.78|9840.69|9840.69|9841.78|9841.78|9840.69|9840.69|0
1645608920000|2022-02-23 09:35:20|9839.59|9839.59|9840.69|9840.69|9840.69|9840.69|9839.59|9839.59|0
1645608940000|2022-02-23 09:35:40|9843.17|9843.17|9844.78|9844.78|9844.78|9844.78|9843.17|9843.17|0
1645608950000|2022-02-23 09:35:50|9846.19|9846.19|9847.64|9847.64|9847.64|9847.64|9846.19|9846.19|0
1645608960000|2022-02-23 09:36:00|9846.54|9846.54|9852.11|9852.11|9852.11|9852.11|9846.54|9846.54|0
1645608980000|2022-02-23 09:36:20|9855.32|9855.32|9855.32|9855.32|9855.32|9855.32|9855.32|9855.32|0
1645609050000|2022-02-23 09:37:30|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|9854.38|0
1645609070000|2022-02-23 09:37:50|9853.29|9853.29|9853.29|9853.29|9853.29|9853.29|9853.29|9853.29|0
1645609080000|2022-02-23 09:38:00|9850.07|9850.07|9846.4|9846.4|9850.07|9850.07|9845.04|9845.04|0
1645609110000|2022-02-23 09:38:30|9845.5|9845.5|9845.5|9845.5|9845.5|9845.5|9845.5|9845.5|0
1645609120000|2022-02-23 09:38:40|9846.22|9846.22|9846.22|9846.22|9846.22|9846.22|9846.22|9846.22|0
1645609190000|2022-02-23 09:39:50|9848.25|9848.25|9846.64|9846.64|9848.25|9848.25|9846.64|9846.64|0
1645609200000|2022-02-23 09:40:00|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|0
1645609260000|2022-02-23 09:41:00|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|0
1645609300000|2022-02-23 09:41:40|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|0
1645609350000|2022-02-23 09:42:30|9848.76|9848.76|9848.76|9848.76|9848.76|9848.76|9848.76|9848.76|0
1645609360000|2022-02-23 09:42:40|9845.38|9845.38|9844.93|9844.93|9845.38|9845.38|9844.93|9844.93|0
1645609380000|2022-02-23 09:43:00|9843.84|9843.84|9845.3|9845.3|9845.3|9845.3|9842.38|9842.38|0
1645609410000|2022-02-23 09:43:30|9838.87|9838.87|9838.87|9838.87|9838.87|9838.87|9838.87|9838.87|0
1645609440000|2022-02-23 09:44:00|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|0
1645609450000|2022-02-23 09:44:10|9843.69|9843.69|9842.28|9842.28|9843.69|9843.69|9842.28|9842.28|0
1645609500000|2022-02-23 09:45:00|9843.89|9843.89|9843.89|9843.89|9843.89|9843.89|9843.89|9843.89|0
1645609560000|2022-02-23 09:46:00|9844.47|9844.47|9844.47|9844.47|9844.47|9844.47|9844.47|9844.47|0
1645609580000|2022-02-23 09:46:20|9846.73|9846.73|9847.18|9847.18|9847.18|9847.18|9846.73|9846.73|0
1645609650000|2022-02-23 09:47:30|9845.57|9845.57|9845.57|9845.57|9845.57|9845.57|9845.57|9845.57|0
1645609690000|2022-02-23 09:48:10|9844.11|9844.11|9844.11|9844.11|9844.11|9844.11|9844.11|9844.11|0
1645609800000|2022-02-23 09:50:00|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|0
1645609810000|2022-02-23 09:50:10|9843.12|9843.12|9841.19|9841.19|9843.12|9843.12|9841.19|9841.19|0
1645609820000|2022-02-23 09:50:20|9842.16|9842.16|9842.16|9842.16|9842.16|9842.16|9842.16|9842.16|0
1645609840000|2022-02-23 09:50:40|9838.94|9838.94|9838.94|9838.94|9838.94|9838.94|9838.94|9838.94|0
1645609900000|2022-02-23 09:51:40|9838.21|9838.21|9834.93|9834.93|9838.21|9838.21|9834.93|9834.93|0
1645609950000|2022-02-23 09:52:30|9833.05|9833.05|9833.05|9833.05|9833.05|9833.05|9833.05|9833.05|0
1645609980000|2022-02-23 09:53:00|9832.58|9832.58|9832.11|9832.11|9832.58|9832.58|9832.11|9832.11|0
1645609990000|2022-02-23 09:53:10|9831.38|9831.38|9831.38|9831.38|9831.38|9831.38|9831.38|9831.38|0
1645610000000|2022-02-23 09:53:20|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|0
1645610010000|2022-02-23 09:53:30|9828.59|9828.59|9827.86|9827.86|9828.59|9828.59|9827.86|9827.86|0
1645610020000|2022-02-23 09:53:40|9829.47|9829.47|9829.47|9829.47|9829.47|9829.47|9829.47|9829.47|0
1645610030000|2022-02-23 09:53:50|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|0
1645610050000|2022-02-23 09:54:10|9826.46|9826.46|9824.85|9824.85|9826.46|9826.46|9824.85|9824.85|0
1645610070000|2022-02-23 09:54:30|9822.82|9822.82|9822.82|9822.82|9822.82|9822.82|9822.82|9822.82|0
1645610100000|2022-02-23 09:55:00|9824.42|9824.42|9826.5|9826.5|9826.5|9826.5|9824.42|9824.42|0
1645610110000|2022-02-23 09:55:10|9826.97|9826.97|9829.31|9829.31|9829.31|9829.31|9826.97|9826.97|0
1645610130000|2022-02-23 09:55:30|9831.05|9831.05|9834.07|9834.07|9834.07|9834.07|9831.05|9831.05|0
1645610210000|2022-02-23 09:56:50|9830.58|9830.58|9828.97|9828.97|9830.58|9830.58|9828.97|9828.97|0
1645610250000|2022-02-23 09:57:30|9825.75|9825.75|9823.56|9823.56|9825.75|9825.75|9823.56|9823.56|0
1645610260000|2022-02-23 09:57:40|9823.05|9823.05|9824.5|9824.5|9824.5|9824.5|9823.05|9823.05|0
1645610280000|2022-02-23 09:58:00|9825.6|9825.6|9825.6|9825.6|9825.6|9825.6|9825.6|9825.6|0
1645610290000|2022-02-23 09:58:10|9826.54|9826.54|9825.81|9825.81|9826.54|9826.54|9825.81|9825.81|0
1645610300000|2022-02-23 09:58:20|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|0
1645610310000|2022-02-23 09:58:30|9823.8|9823.8|9823.33|9823.33|9823.8|9823.8|9823.33|9823.33|0
1645610320000|2022-02-23 09:58:40|9821.72|9821.72|9819.08|9819.08|9821.72|9821.72|9819.08|9819.08|0
1645610340000|2022-02-23 09:59:00|9817.8|9817.8|9817.8|9817.8|9817.8|9817.8|9817.8|9817.8|0
1645610350000|2022-02-23 09:59:10|9817.35|9817.35|9812.46|9812.46|9817.35|9817.35|9812.46|9812.46|0
1645610400000|2022-02-23 10:00:00|9814.65|9814.65|9814.65|9814.65|9814.65|9814.65|9814.65|9814.65|0
1645610420000|2022-02-23 10:00:20|9813.04|9813.04|9813.04|9813.04|9813.04|9813.04|9813.04|9813.04|0
1645610440000|2022-02-23 10:00:40|9814.65|9814.65|9814.65|9814.65|9814.65|9814.65|9814.65|9814.65|0
1645610450000|2022-02-23 10:00:50|9813.04|9813.04|9813.04|9813.04|9813.04|9813.04|9813.04|9813.04|0
1645610460000|2022-02-23 10:01:00|9813.49|9813.49|9815.05|9815.05|9815.05|9815.05|9813.49|9813.49|0
1645610480000|2022-02-23 10:01:20|9819.88|9819.88|9821.49|9821.49|9821.49|9821.49|9819.88|9819.88|0
1645610490000|2022-02-23 10:01:30|9821.96|9821.96|9822.43|9822.43|9822.43|9822.43|9821.96|9821.96|0
1645610500000|2022-02-23 10:01:40|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|0
1645610510000|2022-02-23 10:01:50|9819.41|9819.41|9819.41|9819.41|9819.41|9819.41|9819.41|9819.41|0
1645610520000|2022-02-23 10:02:00|9818.81|9818.81|9818.81|9818.81|9818.81|9818.81|9818.81|9818.81|0
1645610580000|2022-02-23 10:03:00|9818.36|9818.36|9816.95|9816.95|9818.36|9818.36|9816.95|9816.95|0
1645610590000|2022-02-23 10:03:10|9816.5|9816.5|9815.04|9815.04|9816.5|9816.5|9815.04|9815.04|0
1645610610000|2022-02-23 10:03:30|9811.83|9811.83|9810.73|9810.73|9811.83|9811.83|9810.73|9810.73|0
1645610710000|2022-02-23 10:05:10|9808.38|9808.38|9805.92|9805.92|9808.38|9808.38|9805.92|9805.92|0
1645610760000|2022-02-23 10:06:00|9804.31|9804.31|9804.31|9804.31|9804.31|9804.31|9804.31|9804.31|0
1645610770000|2022-02-23 10:06:10|9805.92|9805.92|9805.92|9805.92|9805.92|9805.92|9805.92|9805.92|0
1645610780000|2022-02-23 10:06:20|9806.24|9806.24|9806.24|9806.24|9806.24|9806.24|9806.24|9806.24|0
1645610800000|2022-02-23 10:06:40|9805.79|9805.79|9805.79|9805.79|9805.79|9805.79|9805.79|9805.79|0
1645610820000|2022-02-23 10:07:00|9806.26|9806.26|9805.63|9805.63|9806.72|9806.72|9805.63|9805.63|0
1645610830000|2022-02-23 10:07:10|9804.9|9804.9|9798.83|9798.83|9804.9|9804.9|9798.83|9798.83|0
1645610840000|2022-02-23 10:07:20|9798.1|9798.1|9798.1|9798.1|9798.1|9798.1|9798.1|9798.1|0
1645610870000|2022-02-23 10:07:50|9797.81|9797.81|9797.81|9797.81|9797.81|9797.81|9797.81|9797.81|0
1645610880000|2022-02-23 10:08:00|9798.9|9798.9|9798.9|9798.9|9798.9|9798.9|9798.9|9798.9|0
1645610940000|2022-02-23 10:09:00|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|0
1645610960000|2022-02-23 10:09:20|9789.92|9789.92|9789.92|9789.92|9789.92|9789.92|9789.92|9789.92|0
1645610970000|2022-02-23 10:09:30|9789.2|9789.2|9796.1|9796.1|9796.1|9796.1|9789.2|9789.2|0
1645610980000|2022-02-23 10:09:40|9795|9795|9795|9795|9795|9795|9795|9795|0
1645611000000|2022-02-23 10:10:00|9794.53|9794.53|9795.47|9795.47|9795.47|9795.47|9794.53|9794.53|0
1645611010000|2022-02-23 10:10:10|9794.75|9794.75|9794.75|9794.75|9794.75|9794.75|9794.75|9794.75|0
1645611020000|2022-02-23 10:10:20|9794.15|9794.15|9793.86|9793.86|9794.15|9794.15|9793.86|9793.86|0
1645611030000|2022-02-23 10:10:30|9790.64|9790.64|9788.82|9788.82|9790.64|9790.64|9787.72|9787.72|0
1645611040000|2022-02-23 10:10:40|9787.88|9787.88|9787.01|9787.01|9787.88|9787.88|9787.01|9787.01|0
1645611050000|2022-02-23 10:10:50|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|0
1645611060000|2022-02-23 10:11:00|9785.85|9785.85|9784.24|9784.24|9785.85|9785.85|9784.24|9784.24|0
1645611100000|2022-02-23 10:11:40|9785.85|9785.85|9785.85|9785.85|9785.85|9785.85|9785.85|9785.85|0
1645611110000|2022-02-23 10:11:50|9787.26|9787.26|9787.26|9787.26|9787.73|9787.73|9786.79|9786.79|0
1645611120000|2022-02-23 10:12:00|9789.45|9789.45|9790.18|9790.18|9790.18|9790.18|9789.45|9789.45|0
1645611180000|2022-02-23 10:13:00|9793.39|9793.39|9798.16|9798.16|9798.16|9798.16|9793.39|9793.39|0
1645611190000|2022-02-23 10:13:10|9799.1|9799.1|9799.57|9799.57|9799.57|9799.57|9799.1|9799.1|0
1645611200000|2022-02-23 10:13:20|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|0
1645611210000|2022-02-23 10:13:30|9806.46|9806.46|9806.46|9806.46|9806.46|9806.46|9806.46|9806.46|0
1645611230000|2022-02-23 10:13:50|9807.4|9807.4|9807.4|9807.4|9807.4|9807.4|9807.4|9807.4|0
1645611240000|2022-02-23 10:14:00|9806.93|9806.93|9806.3|9806.3|9807.91|9807.91|9806.3|9806.3|0
1645611250000|2022-02-23 10:14:10|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|0
1645611270000|2022-02-23 10:14:30|9804.93|9804.93|9804.46|9804.46|9804.93|9804.93|9804.46|9804.46|0
1645611280000|2022-02-23 10:14:40|9803.99|9803.99|9801.27|9801.27|9803.99|9803.99|9801.27|9801.27|0
1645611300000|2022-02-23 10:15:00|9798.05|9798.05|9798.05|9798.05|9798.05|9798.05|9797.58|9797.58|0
1645611310000|2022-02-23 10:15:10|9794.83|9794.83|9794.83|9794.83|9794.83|9794.83|9794.83|9794.83|0
1645611370000|2022-02-23 10:16:10|9795.42|9795.42|9797.45|9797.45|9797.45|9797.45|9795.42|9795.42|0
1645611410000|2022-02-23 10:16:50|9798.05|9798.05|9798.05|9798.05|9798.05|9798.05|9798.05|9798.05|0
1645611480000|2022-02-23 10:18:00|9797.11|9797.11|9797.11|9797.11|9797.11|9797.11|9797.11|9797.11|0
1645611520000|2022-02-23 10:18:40|9796.21|9796.21|9796.21|9796.21|9796.21|9796.21|9796.21|9796.21|0
1645611560000|2022-02-23 10:19:20|9797.08|9797.08|9797.08|9797.08|9797.08|9797.08|9797.08|9797.08|0
1645611600000|2022-02-23 10:20:00|9795.67|9795.67|9797.86|9797.86|9797.86|9797.86|9795.67|9795.67|0
1645611610000|2022-02-23 10:20:10|9797.13|9797.13|9797.13|9797.13|9797.13|9797.13|9797.13|9797.13|0
1645611690000|2022-02-23 10:21:30|9795.52|9795.52|9795.52|9795.52|9795.52|9795.52|9795.52|9795.52|0
1645611730000|2022-02-23 10:22:10|9797.13|9797.13|9793.91|9793.91|9797.13|9797.13|9793.91|9793.91|0
1645611740000|2022-02-23 10:22:20|9794.38|9794.38|9797.02|9797.02|9797.02|9797.02|9794.38|9794.38|0
1645611850000|2022-02-23 10:24:10|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|0
1645611910000|2022-02-23 10:25:10|9797.96|9797.96|9797.96|9797.96|9797.96|9797.96|9797.96|9797.96|0
1645611920000|2022-02-23 10:25:20|9801.18|9801.18|9801.18|9801.18|9801.18|9801.18|9801.18|9801.18|0
1645611930000|2022-02-23 10:25:30|9802.79|9802.79|9802.79|9802.79|9802.79|9802.79|9802.79|9802.79|0
1645612050000|2022-02-23 10:27:30|9799.57|9799.57|9799.57|9799.57|9799.57|9799.57|9799.57|9799.57|0
1645612070000|2022-02-23 10:27:50|9797.38|9797.38|9790.53|9790.53|9797.38|9797.38|9790.53|9790.53|0
1645612140000|2022-02-23 10:29:00|9791.72|9791.72|9791.72|9791.72|9791.72|9791.72|9791.72|9791.72|0
1645612170000|2022-02-23 10:29:30|9791|9791|9791|9791|9791|9791|9791|9791|0
1645612180000|2022-02-23 10:29:40|9790.27|9790.27|9790.27|9790.27|9790.27|9790.27|9790.27|9790.27|0
1645612200000|2022-02-23 10:30:00|9789.37|9789.37|9788.47|9788.47|9789.37|9789.37|9788.47|9788.47|0
1645612220000|2022-02-23 10:30:20|9788|9788|9788|9788|9788|9788|9788|9788|0
1645612290000|2022-02-23 10:31:30|9786.39|9786.39|9786.39|9786.39|9786.39|9786.39|9786.39|9786.39|0
1645612380000|2022-02-23 10:33:00|9788|9788|9788|9788|9788|9788|9788|9788|0
1645612390000|2022-02-23 10:33:10|9786.39|9786.39|9786.39|9786.39|9786.39|9786.39|9786.39|9786.39|0
1645612440000|2022-02-23 10:34:00|9791.21|9791.21|9791.21|9791.21|9791.21|9791.21|9791.21|9791.21|0
1645612450000|2022-02-23 10:34:10|9788|9788|9788|9788|9788|9788|9788|9788|0
1645612460000|2022-02-23 10:34:20|9789.61|9789.61|9789.61|9789.61|9789.61|9789.61|9789.61|9789.61|0
1645612470000|2022-02-23 10:34:30|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|0
1645612490000|2022-02-23 10:34:50|9788.61|9788.61|9788.61|9788.61|9788.61|9788.61|9788.61|9788.61|0
1645612500000|2022-02-23 10:35:00|9787|9787|9787|9787|9787|9787|9787|9787|0
1645612550000|2022-02-23 10:35:50|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|9785.4|0
1645612570000|2022-02-23 10:36:10|9788.68|9788.68|9790.87|9790.87|9790.87|9790.87|9788.68|9788.68|0
1645612610000|2022-02-23 10:36:50|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|0
1645612620000|2022-02-23 10:37:00|9790.4|9790.4|9790.4|9790.4|9790.4|9790.4|9790.4|9790.4|0
1645612650000|2022-02-23 10:37:30|9788.79|9788.79|9788.79|9788.79|9788.79|9788.79|9788.79|9788.79|0
1645612660000|2022-02-23 10:37:40|9790.2|9790.2|9790.2|9790.2|9790.2|9790.2|9790.2|9790.2|0
1645612680000|2022-02-23 10:38:00|9795.03|9795.03|9795.32|9795.32|9795.32|9795.32|9795.03|9795.03|0
1645612690000|2022-02-23 10:38:10|9793.71|9793.71|9793.71|9793.71|9793.71|9793.71|9793.71|9793.71|0
1645612700000|2022-02-23 10:38:20|9790.42|9790.42|9789.95|9789.95|9790.42|9790.42|9789.95|9789.95|0
1645612750000|2022-02-23 10:39:10|9791.56|9791.56|9793.17|9793.17|9793.17|9793.17|9791.56|9791.56|0
1645612770000|2022-02-23 10:39:30|9794.58|9794.58|9794.11|9794.11|9794.58|9794.58|9794.11|9794.11|0
1645612790000|2022-02-23 10:39:50|9793.64|9793.64|9793.64|9793.64|9793.64|9793.64|9793.64|9793.64|0
1645612820000|2022-02-23 10:40:20|9795.1|9795.1|9795.1|9795.1|9795.1|9795.1|9795.1|9795.1|0
1645612840000|2022-02-23 10:40:40|9793.29|9793.29|9793.29|9793.29|9793.29|9793.29|9793.29|9793.29|0
1645612890000|2022-02-23 10:41:30|9793.76|9793.76|9793.76|9793.76|9793.76|9793.76|9793.76|9793.76|0
1645612920000|2022-02-23 10:42:00|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|0
1645612990000|2022-02-23 10:43:10|9796.47|9796.47|9798.07|9798.07|9798.07|9798.07|9796.47|9796.47|0
1645613040000|2022-02-23 10:44:00|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|0
1645613050000|2022-02-23 10:44:10|9794.13|9794.13|9793.4|9793.4|9794.13|9794.13|9793.4|9793.4|0
1645613090000|2022-02-23 10:44:50|9792.53|9792.53|9792.53|9792.53|9792.53|9792.53|9792.53|9792.53|0
1645613110000|2022-02-23 10:45:10|9793.99|9793.99|9792.38|9792.38|9793.99|9793.99|9792.38|9792.38|0
1645613120000|2022-02-23 10:45:20|9791.44|9791.44|9790.77|9790.77|9791.44|9791.44|9789.83|9789.83|0
1645613130000|2022-02-23 10:45:30|9792.38|9792.38|9791.28|9791.28|9792.38|9792.38|9791.28|9791.28|0
1645613150000|2022-02-23 10:45:50|9789.1|9789.1|9789.1|9789.1|9789.1|9789.1|9789.1|9789.1|0
1645613160000|2022-02-23 10:46:00|9788.64|9788.64|9788.64|9788.64|9788.64|9788.64|9788.64|9788.64|0
1645613170000|2022-02-23 10:46:10|9788.19|9788.19|9787.25|9787.25|9788.19|9788.19|9787.25|9787.25|0
1645613180000|2022-02-23 10:46:20|9784.2|9784.2|9783.45|9783.45|9784.2|9784.2|9783.45|9783.45|0
1645613190000|2022-02-23 10:46:30|9782.73|9782.73|9782.73|9782.73|9782.73|9782.73|9782.73|9782.73|0
1645613260000|2022-02-23 10:47:40|9782.26|9782.26|9782.26|9782.26|9782.26|9782.26|9782.26|9782.26|0
1645613280000|2022-02-23 10:48:00|9780.65|9780.65|9780.65|9780.65|9780.65|9780.65|9780.65|9780.65|0
1645613290000|2022-02-23 10:48:10|9780.36|9780.36|9780.36|9780.36|9780.36|9780.36|9780.36|9780.36|0
1645613320000|2022-02-23 10:48:40|9778.17|9778.17|9778.17|9778.17|9778.17|9778.17|9778.17|9778.17|0
1645613330000|2022-02-23 10:48:50|9780.36|9780.36|9780.36|9780.36|9780.36|9780.36|9780.36|9780.36|0
1645613350000|2022-02-23 10:49:10|9781.45|9781.45|9784.22|9784.22|9784.67|9784.67|9781.45|9781.45|0
1645613360000|2022-02-23 10:49:20|9784.51|9784.51|9784.51|9784.51|9784.51|9784.51|9784.51|9784.51|0
1645613380000|2022-02-23 10:49:40|9785.61|9785.61|9785.61|9785.61|9785.61|9785.61|9785.61|9785.61|0
1645613400000|2022-02-23 10:50:00|9786.7|9786.7|9786.7|9786.7|9786.7|9786.7|9786.7|9786.7|0
1645613420000|2022-02-23 10:50:20|9787.43|9787.43|9789.08|9789.08|9789.08|9789.08|9787.43|9787.43|0
1645613430000|2022-02-23 10:50:30|9790.49|9790.49|9790.02|9790.02|9790.49|9790.49|9790.02|9790.02|0
1645613450000|2022-02-23 10:50:50|9790.75|9790.75|9790.75|9790.75|9790.75|9790.75|9790.75|9790.75|0
1645613520000|2022-02-23 10:52:00|9790.02|9790.02|9790.02|9790.02|9790.02|9790.02|9790.02|9790.02|0
1645613550000|2022-02-23 10:52:30|9789.7|9789.7|9790.64|9790.64|9790.64|9790.64|9789.7|9789.7|0
1645613600000|2022-02-23 10:53:20|9790.17|9790.17|9789.7|9789.7|9790.17|9790.17|9789.7|9789.7|0
1645613710000|2022-02-23 10:55:10|9791.31|9791.31|9792.91|9792.91|9792.91|9792.91|9791.31|9791.31|0
1645613720000|2022-02-23 10:55:20|9793.36|9793.36|9794.24|9794.24|9794.24|9794.24|9793.36|9793.36|0
1645613740000|2022-02-23 10:55:40|9797.45|9797.45|9797.45|9797.45|9797.45|9797.45|9797.45|9797.45|0
1645613750000|2022-02-23 10:55:50|9796.49|9796.49|9796.49|9796.49|9796.49|9796.49|9796.49|9796.49|0
1645613760000|2022-02-23 10:56:00|9797.43|9797.43|9797.43|9797.43|9797.43|9797.43|9797.43|9797.43|0
1645613770000|2022-02-23 10:56:10|9797.9|9797.9|9798.84|9798.84|9798.84|9798.84|9797.9|9797.9|0
1645613790000|2022-02-23 10:56:30|9798.37|9798.37|9796.76|9796.76|9798.37|9798.37|9796.76|9796.76|0
1645613940000|2022-02-23 10:59:00|9795.35|9795.35|9798.57|9798.57|9798.57|9798.57|9795.35|9795.35|0
1645614000000|2022-02-23 11:00:00|9796.96|9796.96|9796.49|9796.49|9796.96|9796.96|9796.49|9796.49|0
1645614050000|2022-02-23 11:00:50|9796.96|9796.96|9796.96|9796.96|9796.96|9796.96|9796.96|9796.96|0
1645614080000|2022-02-23 11:01:20|9796.49|9796.49|9793.27|9793.27|9796.49|9796.49|9792.55|9792.55|0
1645614110000|2022-02-23 11:01:50|9791.99|9791.99|9791.99|9791.99|9791.99|9791.99|9791.99|9791.99|0
1645614120000|2022-02-23 11:02:00|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|0
1645614140000|2022-02-23 11:02:20|9793.92|9793.92|9796.11|9796.11|9796.11|9796.11|9793.92|9793.92|0
1645614190000|2022-02-23 11:03:10|9796.58|9796.58|9796.58|9796.58|9796.58|9796.58|9796.58|9796.58|0
1645614220000|2022-02-23 11:03:40|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|0
1645614240000|2022-02-23 11:04:00|9796.89|9796.89|9796.89|9796.89|9796.89|9796.89|9796.89|9796.89|0
1645614270000|2022-02-23 11:04:30|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|0
1645614350000|2022-02-23 11:05:50|9797.39|9797.39|9797.39|9797.39|9797.39|9797.39|9797.39|9797.39|0
1645614360000|2022-02-23 11:06:00|9798.48|9798.48|9798.48|9798.48|9798.48|9798.48|9798.48|9798.48|0
1645614400000|2022-02-23 11:06:40|9799.21|9799.21|9799.21|9799.21|9799.21|9799.21|9799.21|9799.21|0
1645614460000|2022-02-23 11:07:40|9797.6|9797.6|9795.41|9795.41|9797.6|9797.6|9795.41|9795.41|0
1645614480000|2022-02-23 11:08:00|9794.01|9794.01|9794.01|9794.01|9794.01|9794.01|9794.01|9794.01|0
1645614490000|2022-02-23 11:08:10|9790.72|9790.72|9790.27|9790.27|9790.72|9790.72|9790.27|9790.27|0
1645614540000|2022-02-23 11:09:00|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|0
1645614590000|2022-02-23 11:09:50|9789.52|9789.52|9787.91|9787.91|9789.52|9789.52|9787.91|9787.91|0
1645614610000|2022-02-23 11:10:10|9789.52|9789.52|9794.81|9794.81|9794.81|9794.81|9789.52|9789.52|0
1645614620000|2022-02-23 11:10:20|9795.53|9795.53|9797.04|9797.04|9797.04|9797.04|9795.53|9795.53|0
1645614670000|2022-02-23 11:11:10|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|0
1645614730000|2022-02-23 11:12:10|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|0
1645614780000|2022-02-23 11:13:00|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|0
1645614950000|2022-02-23 11:15:50|9795.92|9795.92|9795.92|9795.92|9795.92|9795.92|9795.92|9795.92|0
1645615070000|2022-02-23 11:17:50|9794.32|9794.32|9793.85|9793.85|9794.32|9794.32|9793.85|9793.85|0
1645615080000|2022-02-23 11:18:00|9793.38|9793.38|9790.67|9790.67|9793.38|9793.38|9790.2|9790.2|0
1645615170000|2022-02-23 11:19:30|9787.46|9787.46|9787.46|9787.46|9787.46|9787.46|9787.46|9787.46|0
1645615180000|2022-02-23 11:19:40|9787.93|9787.93|9788.4|9788.4|9788.4|9788.4|9787.93|9787.93|0
1645615190000|2022-02-23 11:19:50|9788.87|9788.87|9788.87|9788.87|9788.87|9788.87|9788.87|9788.87|0
1645615260000|2022-02-23 11:21:00|9787.41|9787.41|9787.41|9787.41|9787.41|9787.41|9787.41|9787.41|0
1645615280000|2022-02-23 11:21:20|9786.51|9786.51|9786.51|9786.51|9786.51|9786.51|9786.51|9786.51|0
1645615290000|2022-02-23 11:21:30|9788.7|9788.7|9788.7|9788.7|9788.7|9788.7|9788.7|9788.7|0
1645615340000|2022-02-23 11:22:20|9787.97|9787.97|9787.97|9787.97|9787.97|9787.97|9787.97|9787.97|0
1645615350000|2022-02-23 11:22:30|9786.36|9786.36|9786.36|9786.36|9786.36|9786.36|9786.36|9786.36|0
1645615390000|2022-02-23 11:23:10|9787.97|9787.97|9787.97|9787.97|9787.97|9787.97|9787.97|9787.97|0
1645615420000|2022-02-23 11:23:40|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|0
1645615450000|2022-02-23 11:24:10|9788.91|9788.91|9788.91|9788.91|9788.91|9788.91|9788.91|9788.91|0
1645615500000|2022-02-23 11:25:00|9790.01|9790.01|9790.01|9790.01|9790.01|9790.01|9790.01|9790.01|0
1645615540000|2022-02-23 11:25:40|9791.1|9791.1|9792.2|9792.2|9792.2|9792.2|9791.1|9791.1|0
1645615550000|2022-02-23 11:25:50|9791.1|9791.1|9792.2|9792.2|9793.29|9793.29|9791.1|9791.1|0
1645615570000|2022-02-23 11:26:10|9790.01|9790.01|9790.01|9790.01|9790.01|9790.01|9790.01|9790.01|0
1645615610000|2022-02-23 11:26:50|9792.2|9792.2|9792.2|9792.2|9792.2|9792.2|9791.1|9791.1|0
1645615680000|2022-02-23 11:28:00|9791.1|9791.1|9789.69|9789.69|9791.1|9791.1|9789.69|9789.69|0
1645615690000|2022-02-23 11:28:10|9790.16|9790.16|9789.07|9789.07|9790.16|9790.16|9789.07|9789.07|0
1645615710000|2022-02-23 11:28:30|9787.91|9787.91|9787.91|9787.91|9787.91|9787.91|9787.91|9787.91|0
1645615790000|2022-02-23 11:29:50|9786.3|9786.3|9786.3|9786.3|9786.3|9786.3|9786.3|9786.3|0
1645616120000|2022-02-23 11:35:20|9784.69|9784.69|9784.69|9784.69|9784.69|9784.69|9784.69|9784.69|0
1645616130000|2022-02-23 11:35:30|9784.93|9784.93|9784.22|9784.22|9785.16|9785.16|9784.22|9784.22|0
1645616150000|2022-02-23 11:35:50|9782.61|9782.61|9782.61|9782.61|9782.61|9782.61|9782.61|9782.61|0
1645616160000|2022-02-23 11:36:00|9782.32|9782.32|9780.94|9780.94|9782.32|9782.32|9779.84|9779.84|0
1645616170000|2022-02-23 11:36:10|9780.21|9780.21|9780.21|9780.21|9780.21|9780.21|9780.21|9780.21|0
1645616190000|2022-02-23 11:36:30|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|0
1645616210000|2022-02-23 11:36:50|9779.56|9779.56|9779.09|9779.09|9779.56|9779.56|9779.09|9779.09|0
1645616350000|2022-02-23 11:39:10|9778.62|9778.62|9779.09|9779.09|9779.09|9779.09|9778.62|9778.62|0
1645616380000|2022-02-23 11:39:40|9780.03|9780.03|9780.03|9780.03|9780.03|9780.03|9780.03|9780.03|0
1645616450000|2022-02-23 11:40:50|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|0
1645616480000|2022-02-23 11:41:20|9780.97|9780.97|9781.55|9781.55|9781.55|9781.55|9780.97|9780.97|0
1645616520000|2022-02-23 11:42:00|9781.26|9781.26|9781.26|9781.26|9781.26|9781.26|9781.26|9781.26|0
1645616590000|2022-02-23 11:43:10|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|0
1645616630000|2022-02-23 11:43:50|9778.87|9778.87|9778.87|9778.87|9778.87|9778.87|9778.87|9778.87|0
1645616670000|2022-02-23 11:44:30|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|0
1645616730000|2022-02-23 11:45:30|9780.43|9780.43|9780.43|9780.43|9780.43|9780.43|9780.43|9780.43|0
1645616750000|2022-02-23 11:45:50|9779.49|9779.49|9779.49|9779.49|9779.49|9779.49|9779.49|9779.49|0
1645616770000|2022-02-23 11:46:10|9776.21|9776.21|9776.21|9776.21|9776.21|9776.21|9776.21|9776.21|0
1645616780000|2022-02-23 11:46:20|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|0
1645616820000|2022-02-23 11:47:00|9776.57|9776.57|9775.63|9775.63|9776.57|9776.57|9775.63|9775.63|0
1645616830000|2022-02-23 11:47:10|9775.05|9775.05|9774.76|9774.76|9775.05|9775.05|9774.76|9774.76|0
1645616890000|2022-02-23 11:48:10|9776.37|9776.37|9776.37|9776.37|9776.37|9776.37|9776.37|9776.37|0
1645616900000|2022-02-23 11:48:20|9774.76|9774.76|9774.76|9774.76|9774.76|9774.76|9774.76|9774.76|0
1645616960000|2022-02-23 11:49:20|9774.04|9774.04|9774.04|9774.04|9774.04|9774.04|9774.04|9774.04|0
1645617000000|2022-02-23 11:50:00|9774.51|9774.51|9774.51|9774.51|9774.51|9774.51|9774.51|9774.51|0
1645617040000|2022-02-23 11:50:40|9779.33|9779.33|9781.66|9781.66|9781.66|9781.66|9779.33|9779.33|0
1645617050000|2022-02-23 11:50:50|9783.26|9783.26|9781.66|9781.66|9783.26|9783.26|9781.66|9781.66|0
1645617150000|2022-02-23 11:52:30|9782.13|9782.13|9782.13|9782.13|9782.13|9782.13|9782.13|9782.13|0
1645617270000|2022-02-23 11:54:30|9786.95|9786.95|9787.42|9787.42|9787.42|9787.42|9786.95|9786.95|0
1645617310000|2022-02-23 11:55:10|9788.36|9788.36|9787.08|9787.08|9788.36|9788.36|9787.08|9787.08|0
1645617340000|2022-02-23 11:55:40|9788.68|9788.68|9788.68|9788.68|9788.68|9788.68|9788.68|9788.68|0
1645617390000|2022-02-23 11:56:30|9787.08|9787.08|9788.68|9788.68|9788.68|9788.68|9787.08|9787.08|0
1645617420000|2022-02-23 11:57:00|9787.96|9787.96|9787.02|9787.02|9787.96|9787.96|9787.02|9787.02|0
1645617430000|2022-02-23 11:57:10|9783.8|9783.8|9785.77|9785.77|9785.77|9785.77|9781.14|9781.14|0
1645617510000|2022-02-23 11:58:30|9786.49|9786.49|9786.49|9786.49|9786.49|9786.49|9786.49|9786.49|0
1645617550000|2022-02-23 11:59:10|9788.1|9788.1|9788.1|9788.1|9788.1|9788.1|9788.1|9788.1|0
1645617580000|2022-02-23 11:59:40|9791.32|9791.32|9791.32|9791.32|9791.32|9791.32|9791.32|9791.32|0
1645617600000|2022-02-23 12:00:00|9792.05|9792.05|9795.26|9795.26|9795.26|9795.26|9792.05|9792.05|0
1645617610000|2022-02-23 12:00:10|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|0
1645617750000|2022-02-23 12:02:30|9797.74|9797.74|9796.65|9796.65|9797.74|9797.74|9796.65|9796.65|0
1645617760000|2022-02-23 12:02:40|9797.84|9797.84|9797.84|9797.84|9797.84|9797.84|9797.84|9797.84|0
1645617780000|2022-02-23 12:03:00|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|0
1645617790000|2022-02-23 12:03:10|9793.02|9793.02|9793.02|9793.02|9793.02|9793.02|9793.02|9793.02|0
1645617810000|2022-02-23 12:03:30|9794.63|9794.63|9796.24|9796.24|9796.24|9796.24|9794.63|9794.63|0
1645617820000|2022-02-23 12:03:40|9797.18|9797.18|9797.18|9797.18|9797.18|9797.18|9797.18|9797.18|0
1645617910000|2022-02-23 12:05:10|9797.76|9797.76|9797.76|9797.76|9797.76|9797.76|9797.76|9797.76|0
1645617930000|2022-02-23 12:05:30|9798.85|9798.85|9798.85|9798.85|9798.85|9798.85|9798.85|9798.85|0
1645618000000|2022-02-23 12:06:40|9798.38|9798.38|9796.77|9796.77|9798.38|9798.38|9796.77|9796.77|0
1645618020000|2022-02-23 12:07:00|9797.87|9797.87|9797.87|9797.87|9797.87|9797.87|9797.87|9797.87|0
1645618030000|2022-02-23 12:07:10|9798.6|9798.6|9804.36|9804.36|9804.36|9804.36|9798.6|9798.6|0
1645618050000|2022-02-23 12:07:30|9805.46|9805.46|9808.37|9808.37|9808.37|9808.37|9805.46|9805.46|0
1645618070000|2022-02-23 12:07:50|9809.47|9809.47|9809.47|9809.47|9809.47|9809.47|9809.47|9809.47|0
1645618120000|2022-02-23 12:08:40|9807.21|9807.21|9807.21|9807.21|9807.21|9807.21|9807.21|9807.21|0
1645618240000|2022-02-23 12:10:40|9806.28|9806.28|9802.99|9802.99|9806.28|9806.28|9802.99|9802.99|0
1645618250000|2022-02-23 12:10:50|9803.46|9803.46|9803.46|9803.46|9803.46|9803.46|9803.46|9803.46|0
1645618380000|2022-02-23 12:13:00|9805.65|9805.65|9806.59|9806.59|9806.59|9806.59|9805.65|9805.65|0
1645618390000|2022-02-23 12:13:10|9809.81|9809.81|9809.81|9809.81|9809.81|9809.81|9809.81|9809.81|0
1645618410000|2022-02-23 12:13:30|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|0
1645618430000|2022-02-23 12:13:50|9811|9811|9811|9811|9811|9811|9811|9811|0
1645618440000|2022-02-23 12:14:00|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|0
1645618450000|2022-02-23 12:14:10|9808.26|9808.26|9808.98|9808.98|9808.98|9808.98|9808.26|9808.26|0
1645618460000|2022-02-23 12:14:20|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|0
1645618500000|2022-02-23 12:15:00|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|0
1645618510000|2022-02-23 12:15:10|9812.26|9812.26|9812.26|9812.26|9812.26|9812.26|9812.26|9812.26|0
1645618650000|2022-02-23 12:17:30|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|0
1645618660000|2022-02-23 12:17:40|9811.77|9811.77|9811.77|9811.77|9811.77|9811.77|9811.77|9811.77|0
1645618890000|2022-02-23 12:21:30|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|0
1645618980000|2022-02-23 12:23:00|9813.32|9813.32|9813.32|9813.32|9813.32|9813.32|9813.32|9813.32|0
1645619010000|2022-02-23 12:23:30|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|0
1645619050000|2022-02-23 12:24:10|9810.61|9810.61|9810.61|9810.61|9810.61|9810.61|9810.61|9810.61|0
1645619060000|2022-02-23 12:24:20|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|0
1645619100000|2022-02-23 12:25:00|9811.75|9811.75|9811.62|9811.62|9811.75|9811.75|9811.15|9811.15|0
1645619120000|2022-02-23 12:25:20|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|0
1645619130000|2022-02-23 12:25:30|9811.75|9811.75|9811.75|9811.75|9811.75|9811.75|9811.75|9811.75|0
1645619140000|2022-02-23 12:25:40|9811.28|9811.28|9811.28|9811.28|9811.28|9811.28|9811.28|9811.28|0
1645619210000|2022-02-23 12:26:50|9810.7|9810.7|9810.7|9810.7|9810.7|9810.7|9810.7|9810.7|0
1645619260000|2022-02-23 12:27:40|9808.52|9808.52|9808.52|9808.52|9809.25|9809.25|9808.52|9808.52|0
1645619270000|2022-02-23 12:27:50|9808.05|9808.05|9808.05|9808.05|9808.05|9808.05|9808.05|9808.05|0
1645619280000|2022-02-23 12:28:00|9807.77|9807.77|9807.77|9807.77|9807.77|9807.77|9807.77|9807.77|0
1645619300000|2022-02-23 12:28:20|9807.19|9807.19|9806.46|9806.46|9807.19|9807.19|9806.46|9806.46|0
1645619320000|2022-02-23 12:28:40|9805.82|9805.82|9805.82|9805.82|9805.82|9805.82|9805.82|9805.82|0
1645619340000|2022-02-23 12:29:00|9804.21|9804.21|9801|9801|9804.21|9804.21|9801|9801|0
1645619360000|2022-02-23 12:29:20|9800.53|9800.53|9797.59|9797.59|9800.53|9800.53|9797.59|9797.59|0
1645619380000|2022-02-23 12:29:40|9795.24|9795.24|9795.24|9795.24|9795.24|9795.24|9795.24|9795.24|0
1645619400000|2022-02-23 12:30:00|9795.97|9795.97|9797.58|9797.58|9797.58|9797.58|9795.97|9795.97|0
1645619740000|2022-02-23 12:35:40|9799.19|9799.19|9799.84|9799.84|9799.84|9799.84|9799.19|9799.19|0
1645619760000|2022-02-23 12:36:00|9800.31|9800.31|9800.31|9800.31|9800.31|9800.31|9800.31|9800.31|0
1645619810000|2022-02-23 12:36:50|9801.4|9801.4|9801.4|9801.4|9801.4|9801.4|9801.4|9801.4|0
1645619820000|2022-02-23 12:37:00|9802.5|9802.5|9802.5|9802.5|9802.5|9802.5|9802.5|9802.5|0
1645619940000|2022-02-23 12:39:00|9805.71|9805.71|9805.71|9805.71|9805.71|9805.71|9805.71|9805.71|0
1645619950000|2022-02-23 12:39:10|9807.32|9807.32|9808.26|9808.26|9808.26|9808.26|9807.32|9807.32|0
1645620000000|2022-02-23 12:40:00|9808.55|9808.55|9808.55|9808.55|9808.55|9808.55|9808.55|9808.55|0
1645620110000|2022-02-23 12:41:50|9807.95|9807.95|9807.95|9807.95|9807.95|9807.95|9807.95|9807.95|0
1645620240000|2022-02-23 12:44:00|9808.42|9808.42|9808.42|9808.42|9808.42|9808.42|9808.42|9808.42|0
1645620250000|2022-02-23 12:44:10|9806.81|9806.81|9806.81|9806.81|9806.81|9806.81|9806.81|9806.81|0
1645620340000|2022-02-23 12:45:40|9808.42|9808.42|9806.81|9806.81|9808.42|9808.42|9806.81|9806.81|0
1645620360000|2022-02-23 12:46:00|9805.2|9805.2|9802.29|9802.29|9805.2|9805.2|9802.29|9802.29|0
1645620380000|2022-02-23 12:46:20|9801.7|9801.7|9800.3|9800.3|9801.7|9801.7|9800.3|9800.3|0
1645620550000|2022-02-23 12:49:10|9800.88|9800.88|9800.88|9800.88|9800.88|9800.88|9800.88|9800.88|0
1645620620000|2022-02-23 12:50:20|9801.97|9801.97|9801.97|9801.97|9801.97|9801.97|9801.97|9801.97|0
1645620730000|2022-02-23 12:52:10|9800.36|9800.36|9798.5|9798.5|9800.83|9800.83|9798.5|9798.5|0
1645620740000|2022-02-23 12:52:20|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|0
1645620780000|2022-02-23 12:53:00|9800.83|9800.83|9800.83|9800.83|9800.83|9800.83|9800.83|9800.83|0
1645620830000|2022-02-23 12:53:50|9802.44|9802.44|9802.44|9802.44|9802.44|9802.44|9802.44|9802.44|0
1645620900000|2022-02-23 12:55:00|9803.38|9803.38|9801.97|9801.97|9803.38|9803.38|9801.97|9801.97|0
1645620980000|2022-02-23 12:56:20|9800.87|9800.87|9800.87|9800.87|9800.87|9800.87|9800.87|9800.87|0
1645621000000|2022-02-23 12:56:40|9799.26|9799.26|9799.26|9799.26|9799.26|9799.26|9799.26|9799.26|0
1645621020000|2022-02-23 12:57:00|9798.66|9798.66|9798.66|9798.66|9798.66|9798.66|9798.66|9798.66|0
1645621040000|2022-02-23 12:57:20|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|0
1645621080000|2022-02-23 12:58:00|9798|9798|9798|9798|9798|9798|9798|9798|0
1645621110000|2022-02-23 12:58:30|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|0
1645621120000|2022-02-23 12:58:40|9800.81|9800.81|9800.81|9800.81|9800.81|9800.81|9800.81|9800.81|0
1645621140000|2022-02-23 12:59:00|9801.91|9801.91|9801.91|9801.91|9801.91|9801.91|9801.91|9801.91|0
1645621230000|2022-02-23 13:00:30|9800.3|9800.3|9794.54|9794.54|9800.3|9800.3|9794.54|9794.54|0
1645621320000|2022-02-23 13:02:00|9795.48|9795.48|9795.48|9795.48|9795.48|9795.48|9795.48|9795.48|0
1645621370000|2022-02-23 13:02:50|9793.87|9793.87|9793.87|9793.87|9793.87|9793.87|9793.87|9793.87|0
1645621400000|2022-02-23 13:03:20|9794.96|9794.96|9794.96|9794.96|9794.96|9794.96|9794.96|9794.96|0
1645621420000|2022-02-23 13:03:40|9795.43|9795.43|9795.43|9795.43|9795.43|9795.43|9795.43|9795.43|0
1645621430000|2022-02-23 13:03:50|9796.53|9796.53|9796.53|9796.53|9796.53|9796.53|9796.53|9796.53|0
1645621440000|2022-02-23 13:04:00|9797.25|9797.25|9797.72|9797.72|9797.72|9797.72|9797.25|9797.25|0
1645621500000|2022-02-23 13:05:00|9798.66|9798.66|9799.13|9799.13|9799.13|9799.13|9798.66|9798.66|0
1645621540000|2022-02-23 13:05:40|9799.73|9799.73|9799.73|9799.73|9799.73|9799.73|9799.73|9799.73|0
1645621570000|2022-02-23 13:06:10|9800.2|9800.2|9800.2|9800.2|9800.2|9800.2|9800.2|9800.2|0
1645621580000|2022-02-23 13:06:20|9801.81|9801.81|9800.2|9800.2|9801.81|9801.81|9800.2|9800.2|0
1645621630000|2022-02-23 13:07:10|9803.42|9803.42|9803.42|9803.42|9803.42|9803.42|9803.42|9803.42|0
1645621650000|2022-02-23 13:07:30|9802.32|9802.32|9802.32|9802.32|9802.32|9802.32|9802.32|9802.32|0
1645621690000|2022-02-23 13:08:10|9803.93|9803.93|9803.93|9803.93|9803.93|9803.93|9803.93|9803.93|0
1645621760000|2022-02-23 13:09:20|9805.09|9805.09|9805.09|9805.09|9805.09|9805.09|9805.09|9805.09|0
1645621770000|2022-02-23 13:09:30|9806.7|9806.7|9806.7|9806.7|9806.7|9806.7|9806.7|9806.7|0
1645621780000|2022-02-23 13:09:40|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|9804.62|0
1645621790000|2022-02-23 13:09:50|9804.15|9804.15|9804.62|9804.62|9804.62|9804.62|9804.15|9804.15|0
1645621810000|2022-02-23 13:10:10|9803.75|9803.75|9803.75|9803.75|9803.75|9803.75|9803.75|9803.75|0
1645621860000|2022-02-23 13:11:00|9804.69|9804.69|9804.69|9804.69|9804.69|9804.69|9804.69|9804.69|0
1645621900000|2022-02-23 13:11:40|9805.29|9805.29|9805.29|9805.29|9805.29|9805.29|9805.29|9805.29|0
1645622010000|2022-02-23 13:13:30|9803.1|9803.1|9803.1|9803.1|9803.1|9803.1|9803.1|9803.1|0
1645622020000|2022-02-23 13:13:40|9802.37|9802.37|9802.37|9802.37|9802.37|9802.37|9802.37|9802.37|0
1645622040000|2022-02-23 13:14:00|9801.9|9801.9|9798.69|9798.69|9801.9|9801.9|9798.69|9798.69|0
1645622060000|2022-02-23 13:14:20|9799.16|9799.16|9799.63|9799.63|9799.63|9799.63|9799.16|9799.16|0
1645622080000|2022-02-23 13:14:40|9798.02|9798.02|9798.02|9798.02|9798.02|9798.02|9798.02|9798.02|0
1645622130000|2022-02-23 13:15:30|9797.12|9797.12|9796.22|9796.22|9797.12|9797.12|9796.22|9796.22|0
1645622160000|2022-02-23 13:16:00|9797.82|9797.82|9797.82|9797.82|9797.82|9797.82|9797.82|9797.82|0
1645622230000|2022-02-23 13:17:10|9799.43|9799.43|9801.04|9801.04|9801.04|9801.04|9799.43|9799.43|0
1645622280000|2022-02-23 13:18:00|9800.59|9800.59|9800.59|9800.59|9800.59|9800.59|9800.59|9800.59|0
1645622300000|2022-02-23 13:18:20|9800.14|9800.14|9800.14|9800.14|9800.14|9800.14|9800.14|9800.14|0
1645622310000|2022-02-23 13:18:30|9801.1|9801.1|9801.1|9801.1|9801.1|9801.1|9801.1|9801.1|0
1645622380000|2022-02-23 13:19:40|9800.63|9800.63|9800.63|9800.63|9800.63|9800.63|9800.63|9800.63|0
1645622410000|2022-02-23 13:20:10|9802.24|9802.24|9802.24|9802.24|9802.24|9802.24|9802.24|9802.24|0
1645622460000|2022-02-23 13:21:00|9802.71|9802.71|9802.26|9802.26|9802.71|9802.71|9802.26|9802.26|0
1645622470000|2022-02-23 13:21:10|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|0
1645622510000|2022-02-23 13:21:50|9801.32|9801.32|9800.85|9800.85|9801.32|9801.32|9800.85|9800.85|0
1645622580000|2022-02-23 13:23:00|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|0
1645622590000|2022-02-23 13:23:10|9798.96|9798.96|9798.96|9798.96|9798.96|9798.96|9798.96|9798.96|0
1645622600000|2022-02-23 13:23:20|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|9799.69|0
1645622620000|2022-02-23 13:23:40|9800.14|9800.14|9799.69|9799.69|9800.14|9800.14|9799.69|9799.69|0
1645622630000|2022-02-23 13:23:50|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|0
1645622640000|2022-02-23 13:24:00|9797.61|9797.61|9798.12|9798.12|9799.22|9799.22|9797.61|9797.61|0
1645622650000|2022-02-23 13:24:10|9797.03|9797.03|9797.03|9797.03|9797.03|9797.03|9797.03|9797.03|0
1645622660000|2022-02-23 13:24:20|9795.93|9795.93|9795.64|9795.64|9795.93|9795.93|9795.64|9795.64|0
1645622670000|2022-02-23 13:24:30|9796.11|9796.11|9796.11|9796.11|9796.11|9796.11|9796.11|9796.11|0
1645622680000|2022-02-23 13:24:40|9797.01|9797.01|9793.35|9793.35|9797.01|9797.01|9793.35|9793.35|0
1645622690000|2022-02-23 13:24:50|9792.9|9792.9|9792.9|9792.9|9792.9|9792.9|9792.9|9792.9|0
1645622700000|2022-02-23 13:25:00|9791.29|9791.29|9790.82|9790.82|9791.29|9791.29|9790.82|9790.82|0
1645622730000|2022-02-23 13:25:30|9791.27|9791.27|9791.72|9791.72|9791.72|9791.72|9790.82|9790.82|0
1645622760000|2022-02-23 13:26:00|9791.27|9791.27|9791.72|9791.72|9791.72|9791.72|9791.27|9791.27|0
1645622770000|2022-02-23 13:26:10|9792.82|9792.82|9792.36|9792.36|9792.82|9792.82|9792.36|9792.36|0
1645622800000|2022-02-23 13:26:40|9790.76|9790.76|9790.76|9790.76|9790.76|9790.76|9790.76|9790.76|0
1645622810000|2022-02-23 13:26:50|9791.66|9791.66|9790.27|9790.27|9791.66|9791.66|9790.27|9790.27|0
1645622830000|2022-02-23 13:27:10|9793.48|9793.48|9793.48|9793.48|9793.48|9793.48|9793.48|9793.48|0
1645622840000|2022-02-23 13:27:20|9794.42|9794.42|9794.42|9794.42|9794.42|9794.42|9794.42|9794.42|0
1645622870000|2022-02-23 13:27:50|9793.97|9793.97|9792.36|9792.36|9793.97|9793.97|9792.36|9792.36|0
1645622900000|2022-02-23 13:28:20|9791.91|9791.91|9791.31|9791.31|9791.91|9791.91|9791.31|9791.31|0
1645622910000|2022-02-23 13:28:30|9790.86|9790.86|9790.28|9790.28|9790.86|9790.86|9788.67|9788.67|0
1645622930000|2022-02-23 13:28:50|9789.81|9789.81|9789.81|9789.81|9789.81|9789.81|9789.81|9789.81|0
1645622970000|2022-02-23 13:29:30|9789.34|9789.34|9789.34|9789.34|9789.34|9789.34|9789.34|9789.34|0
1645623000000|2022-02-23 13:30:00|9789.79|9789.79|9789.79|9789.79|9789.79|9789.79|9789.79|9789.79|0
1645623010000|2022-02-23 13:30:10|9790.39|9790.39|9790.39|9790.39|9790.39|9790.39|9790.39|9790.39|0
1645623020000|2022-02-23 13:30:20|9793.61|9793.61|9792|9792|9793.61|9793.61|9792|9792|0
1645623050000|2022-02-23 13:30:50|9791.27|9791.27|9791.27|9791.27|9791.27|9791.27|9791.27|9791.27|0
1645623090000|2022-02-23 13:31:30|9790.55|9790.55|9790.55|9790.55|9790.55|9790.55|9790.55|9790.55|0
1645623180000|2022-02-23 13:33:00|9791.02|9791.02|9791.02|9791.02|9791.95|9791.95|9791.02|9791.02|0
1645623190000|2022-02-23 13:33:10|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|0
1645623270000|2022-02-23 13:34:30|9788.68|9788.68|9788.68|9788.68|9788.68|9788.68|9788.68|9788.68|0
1645623280000|2022-02-23 13:34:40|9786.13|9786.13|9786.42|9786.42|9786.42|9786.42|9786.13|9786.13|0
1645623290000|2022-02-23 13:34:50|9785.95|9785.95|9785.95|9785.95|9785.95|9785.95|9785.95|9785.95|0
1645623360000|2022-02-23 13:36:00|9786.68|9786.68|9786.68|9786.68|9786.68|9786.68|9786.68|9786.68|0
1645623390000|2022-02-23 13:36:30|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|0
1645623450000|2022-02-23 13:37:30|9789.19|9789.19|9787.58|9787.58|9789.19|9789.19|9787.58|9787.58|0
1645623470000|2022-02-23 13:37:50|9787.26|9787.26|9787.26|9787.26|9787.26|9787.26|9787.26|9787.26|0
1645623500000|2022-02-23 13:38:20|9788.16|9788.16|9788.16|9788.16|9788.16|9788.16|9788.16|9788.16|0
1645623560000|2022-02-23 13:39:20|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|9786.75|0
1645623570000|2022-02-23 13:39:30|9787.22|9787.22|9787.22|9787.22|9787.22|9787.22|9787.22|9787.22|0
1645623590000|2022-02-23 13:39:50|9787.69|9787.69|9787.69|9787.69|9787.69|9787.69|9787.69|9787.69|0
1645623630000|2022-02-23 13:40:30|9789.3|9789.3|9791.38|9791.38|9792.99|9792.99|9789.3|9789.3|0
1645623690000|2022-02-23 13:41:30|9790.03|9790.03|9790.03|9790.03|9790.03|9790.03|9790.03|9790.03|0
1645623760000|2022-02-23 13:42:40|9789.3|9789.3|9789.3|9789.3|9789.3|9789.3|9789.3|9789.3|0
1645623770000|2022-02-23 13:42:50|9787.69|9787.69|9789.49|9789.49|9789.49|9789.49|9787.69|9787.69|0
1645623810000|2022-02-23 13:43:30|9789.04|9789.04|9787.43|9787.43|9789.04|9789.04|9787.43|9787.43|0
1645623830000|2022-02-23 13:43:50|9788.53|9788.53|9788.53|9788.53|9790.13|9790.13|9788.53|9788.53|0
1645623850000|2022-02-23 13:44:10|9786.92|9786.92|9786.92|9786.92|9786.92|9786.92|9786.92|9786.92|0
1645623900000|2022-02-23 13:45:00|9787.65|9787.65|9787.65|9787.65|9787.65|9787.65|9787.65|9787.65|0
1645623910000|2022-02-23 13:45:10|9787.32|9787.32|9787.32|9787.32|9787.32|9787.32|9787.32|9787.32|0
1645624040000|2022-02-23 13:47:20|9787.79|9787.79|9787.79|9787.79|9787.79|9787.79|9787.79|9787.79|0
1645624080000|2022-02-23 13:48:00|9787.5|9787.5|9787.21|9787.21|9787.5|9787.5|9787.21|9787.21|0
1645624120000|2022-02-23 13:48:40|9787.66|9787.66|9787.66|9787.66|9787.66|9787.66|9787.66|9787.66|0
1645624160000|2022-02-23 13:49:20|9787.21|9787.21|9787.66|9787.66|9787.66|9787.66|9786.76|9786.76|0
1645624170000|2022-02-23 13:49:30|9788.12|9788.12|9788.12|9788.12|9788.12|9788.12|9788.12|9788.12|0
1645624180000|2022-02-23 13:49:40|9788.57|9788.57|9788.57|9788.57|9788.57|9788.57|9787.66|9787.66|0
1645624200000|2022-02-23 13:50:00|9789.02|9789.02|9789.02|9789.02|9789.02|9789.02|9789.02|9789.02|0
1645624210000|2022-02-23 13:50:10|9789.6|9789.6|9794.42|9794.42|9794.42|9794.42|9789.6|9789.6|0
1645624250000|2022-02-23 13:50:50|9794.87|9794.87|9794.87|9794.87|9794.87|9794.87|9794.87|9794.87|0
1645624280000|2022-02-23 13:51:20|9795.34|9795.34|9795.34|9795.34|9795.34|9795.34|9795.34|9795.34|0
1645624300000|2022-02-23 13:51:40|9794.61|9794.61|9794.16|9794.16|9794.61|9794.61|9794.16|9794.16|0
1645624310000|2022-02-23 13:51:50|9795.26|9795.26|9795.71|9795.71|9795.71|9795.71|9794.36|9794.36|0
1645624330000|2022-02-23 13:52:10|9794.36|9794.36|9794.36|9794.36|9794.36|9794.36|9794.36|9794.36|0
1645624340000|2022-02-23 13:52:20|9795.45|9795.45|9795.45|9795.45|9795.45|9795.45|9795.45|9795.45|0
1645624410000|2022-02-23 13:53:30|9794.98|9794.98|9794.98|9794.98|9794.98|9794.98|9794.98|9794.98|0
1645624420000|2022-02-23 13:53:40|9794.51|9794.51|9795.45|9795.45|9795.45|9795.45|9794.51|9794.51|0
1645624440000|2022-02-23 13:54:00|9795.9|9795.9|9796.81|9796.81|9796.81|9796.81|9795.9|9795.9|0
1645624450000|2022-02-23 13:54:10|9798.16|9798.16|9797.26|9797.26|9798.16|9798.16|9797.26|9797.26|0
1645624460000|2022-02-23 13:54:20|9798.13|9798.13|9798.42|9798.42|9798.42|9798.42|9798.13|9798.13|0
1645624480000|2022-02-23 13:54:40|9795.5|9795.5|9794.35|9794.35|9795.5|9795.5|9794.35|9794.35|0
1645624490000|2022-02-23 13:54:50|9795.29|9795.29|9795.76|9795.76|9795.76|9795.76|9795.29|9795.29|0
1645624500000|2022-02-23 13:55:00|9796.05|9796.05|9795.58|9795.58|9796.05|9796.05|9794.85|9794.85|0
1645624520000|2022-02-23 13:55:20|9795.87|9795.87|9796.32|9796.32|9796.32|9796.32|9795.87|9795.87|0
1645624560000|2022-02-23 13:56:00|9799.53|9799.53|9801.14|9801.14|9801.14|9801.14|9799.53|9799.53|0
1645624580000|2022-02-23 13:56:20|9799.32|9799.32|9799.32|9799.32|9799.32|9799.32|9799.32|9799.32|0
1645624590000|2022-02-23 13:56:30|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|0
1645624610000|2022-02-23 13:56:50|9801.96|9801.96|9801.96|9801.96|9801.96|9801.96|9801.96|9801.96|0
1645624620000|2022-02-23 13:57:00|9803.84|9803.84|9805.92|9805.92|9805.92|9805.92|9803.84|9803.84|0
1645624630000|2022-02-23 13:57:10|9805.47|9805.47|9809.74|9809.74|9809.74|9809.74|9805.47|9805.47|0
1645624640000|2022-02-23 13:57:20|9808.33|9808.33|9809.74|9809.74|9810.19|9810.19|9808.33|9808.33|0
1645624660000|2022-02-23 13:57:40|9809.01|9809.01|9807.6|9807.6|9809.01|9809.01|9807.6|9807.6|0
1645624670000|2022-02-23 13:57:50|9809.01|9809.01|9810.11|9810.11|9810.11|9810.11|9809.01|9809.01|0
1645624680000|2022-02-23 13:58:00|9810.56|9810.56|9810.56|9810.56|9810.56|9810.56|9810.56|9810.56|0
1645624690000|2022-02-23 13:58:10|9808.95|9808.95|9808.95|9808.95|9808.95|9808.95|9808.95|9808.95|0
1645624750000|2022-02-23 13:59:10|9808.48|9808.48|9808.48|9808.48|9808.48|9808.48|9808.48|9808.48|0
1645624760000|2022-02-23 13:59:20|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|0
1645624770000|2022-02-23 13:59:30|9809.15|9809.15|9809.15|9809.15|9809.15|9809.15|9809.15|9809.15|0
1645624800000|2022-02-23 14:00:00|9809.88|9809.88|9808.27|9808.27|9809.88|9809.88|9808.27|9808.27|0
1645624820000|2022-02-23 14:00:20|9809.88|9809.88|9809.88|9809.88|9809.88|9809.88|9809.88|9809.88|0
1645624860000|2022-02-23 14:01:00|9810.82|9810.82|9811.29|9811.29|9811.29|9811.29|9810.82|9810.82|0
1645624920000|2022-02-23 14:02:00|9810.35|9810.35|9810.35|9810.35|9810.35|9810.35|9810.35|9810.35|0
1645624930000|2022-02-23 14:02:10|9809.44|9809.44|9808.19|9808.19|9809.44|9809.44|9808.19|9808.19|0
1645624940000|2022-02-23 14:02:20|9807.9|9807.9|9803.51|9803.51|9807.9|9807.9|9803.51|9803.51|0
1645624950000|2022-02-23 14:02:30|9800.29|9800.29|9800|9800|9800.29|9800.29|9800|9800|0
1645625020000|2022-02-23 14:03:40|9799.55|9799.55|9801.1|9801.1|9801.1|9801.1|9799.55|9799.55|0
1645625040000|2022-02-23 14:04:00|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|0
1645625050000|2022-02-23 14:04:10|9799.04|9799.04|9799.04|9799.04|9799.04|9799.04|9799.04|9799.04|0
1645625070000|2022-02-23 14:04:30|9798.57|9798.57|9798.57|9798.57|9798.57|9798.57|9798.57|9798.57|0
1645625090000|2022-02-23 14:04:50|9798.86|9798.86|9796.98|9796.98|9798.86|9798.86|9796.98|9796.98|0
1645625100000|2022-02-23 14:05:00|9796.04|9796.04|9790.6|9790.6|9796.04|9796.04|9790.6|9790.6|0
1645625120000|2022-02-23 14:05:20|9789.73|9789.73|9789.73|9789.73|9789.73|9789.73|9789.73|9789.73|0
1645625140000|2022-02-23 14:05:40|9790.83|9790.83|9790.83|9790.83|9790.83|9790.83|9790.83|9790.83|0
1645625170000|2022-02-23 14:06:10|9792.24|9792.24|9792.24|9792.24|9792.24|9792.24|9792.24|9792.24|0
1645625180000|2022-02-23 14:06:20|9793.85|9793.85|9793.85|9793.85|9793.85|9793.85|9793.85|9793.85|0
1645625240000|2022-02-23 14:07:20|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|0
1645625270000|2022-02-23 14:07:50|9792.71|9792.71|9794.32|9794.32|9794.32|9794.32|9792.71|9792.71|0
1645625280000|2022-02-23 14:08:00|9794.9|9794.9|9793.29|9793.29|9796.5|9796.5|9793.29|9793.29|0
1645625290000|2022-02-23 14:08:10|9794.9|9794.9|9795.19|9795.19|9795.19|9795.19|9794.9|9794.9|0
1645625310000|2022-02-23 14:08:30|9796.28|9796.28|9795.99|9795.99|9796.28|9796.28|9795.99|9795.99|0
1645625320000|2022-02-23 14:08:40|9795.7|9795.7|9795.7|9795.7|9795.7|9795.7|9795.7|9795.7|0
1645625340000|2022-02-23 14:09:00|9794.61|9794.61|9794.61|9794.61|9794.61|9794.61|9794.61|9794.61|0
1645625390000|2022-02-23 14:09:50|9795.33|9795.33|9796.06|9796.06|9796.06|9796.06|9795.33|9795.33|0
1645625410000|2022-02-23 14:10:10|9797.16|9797.16|9797.16|9797.16|9797.16|9797.16|9797.16|9797.16|0
1645625420000|2022-02-23 14:10:20|9796.06|9796.06|9796.06|9796.06|9796.06|9796.06|9796.06|9796.06|0
1645625430000|2022-02-23 14:10:30|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|0
1645625440000|2022-02-23 14:10:40|9795.74|9795.74|9796.38|9796.38|9796.38|9796.38|9795.74|9795.74|0
1645625460000|2022-02-23 14:11:00|9795.44|9795.44|9796.54|9796.54|9796.54|9796.54|9795.44|9795.44|0
1645625470000|2022-02-23 14:11:10|9797.18|9797.18|9796.55|9796.55|9797.65|9797.65|9796.55|9796.55|0
1645625500000|2022-02-23 14:11:40|9795.83|9795.83|9795.83|9795.83|9795.83|9795.83|9795.83|9795.83|0
1645625520000|2022-02-23 14:12:00|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|0
1645625530000|2022-02-23 14:12:10|9797.11|9797.11|9797.11|9797.11|9797.11|9797.11|9797.11|9797.11|0
1645625550000|2022-02-23 14:12:30|9796.64|9796.64|9797.11|9797.11|9797.11|9797.11|9796.64|9796.64|0
1645625580000|2022-02-23 14:13:00|9796.79|9796.79|9796.79|9796.79|9796.79|9796.79|9796.79|9796.79|0
1645625620000|2022-02-23 14:13:40|9797.24|9797.24|9797.24|9797.24|9797.24|9797.24|9796.79|9796.79|0
1645625640000|2022-02-23 14:14:00|9796.77|9796.77|9795.16|9795.16|9796.77|9796.77|9795.16|9795.16|0
1645625660000|2022-02-23 14:14:20|9794.07|9794.07|9794.07|9794.07|9794.07|9794.07|9794.07|9794.07|0
1645625680000|2022-02-23 14:14:40|9795.67|9795.67|9794.07|9794.07|9795.67|9795.67|9794.07|9794.07|0
1645625690000|2022-02-23 14:14:50|9795.67|9795.67|9796.77|9796.77|9796.77|9796.77|9795.67|9795.67|0
1645625720000|2022-02-23 14:15:20|9797.5|9797.5|9797.5|9797.5|9797.5|9797.5|9797.5|9797.5|0
1645625730000|2022-02-23 14:15:30|9797.97|9797.97|9797.97|9797.97|9797.97|9797.97|9797.97|9797.97|0
1645625770000|2022-02-23 14:16:10|9797.5|9797.5|9797.5|9797.5|9797.5|9797.5|9797.5|9797.5|0
1645625790000|2022-02-23 14:16:30|9797.95|9797.95|9798.4|9798.4|9798.4|9798.4|9797.95|9797.95|0
1645625820000|2022-02-23 14:17:00|9797.46|9797.46|9797.93|9797.93|9797.93|9797.93|9797.46|9797.46|0
1645625890000|2022-02-23 14:18:10|9797.48|9797.48|9797.48|9797.48|9797.48|9797.48|9797.48|9797.48|0
1645625940000|2022-02-23 14:19:00|9795.87|9795.87|9795.87|9795.87|9795.87|9795.87|9795.87|9795.87|0
1645625950000|2022-02-23 14:19:10|9795.4|9795.4|9795.4|9795.4|9795.4|9795.4|9795.4|9795.4|0
1645625970000|2022-02-23 14:19:30|9794.3|9794.3|9794.03|9794.03|9794.3|9794.3|9793.58|9793.58|0
1645625980000|2022-02-23 14:19:40|9794.67|9794.67|9794.67|9794.67|9794.67|9794.67|9794.67|9794.67|0
1645626000000|2022-02-23 14:20:00|9795.76|9795.76|9795.76|9795.76|9795.76|9795.76|9795.76|9795.76|0
1645626010000|2022-02-23 14:20:10|9796.22|9796.22|9797.31|9797.31|9797.31|9797.31|9796.22|9796.22|0
1645626030000|2022-02-23 14:20:30|9795.7|9795.7|9793.8|9793.8|9795.7|9795.7|9793.8|9793.8|0
1645626050000|2022-02-23 14:20:50|9797.02|9797.02|9796.57|9796.57|9797.02|9797.02|9796.57|9796.57|0
1645626100000|2022-02-23 14:21:40|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|0
1645626110000|2022-02-23 14:21:50|9797.98|9797.98|9797.98|9797.98|9797.98|9797.98|9797.98|9797.98|0
1645626120000|2022-02-23 14:22:00|9798.45|9798.45|9798.45|9798.45|9798.45|9798.45|9798.45|9798.45|0
1645626160000|2022-02-23 14:22:40|9797.98|9797.98|9797.53|9797.53|9797.98|9797.98|9797.53|9797.53|0
1645626190000|2022-02-23 14:23:10|9798|9798|9801.21|9801.21|9801.21|9801.21|9798|9798|0
1645626210000|2022-02-23 14:23:30|9804.43|9804.43|9804.43|9804.43|9804.43|9804.43|9804.43|9804.43|0
1645626230000|2022-02-23 14:23:50|9801.21|9801.21|9799.61|9799.61|9801.21|9801.21|9799.61|9799.61|0
1645626310000|2022-02-23 14:25:10|9797.42|9797.42|9797.42|9797.42|9797.42|9797.42|9797.42|9797.42|0
1645626360000|2022-02-23 14:26:00|9799.02|9799.02|9798.55|9798.55|9799.02|9799.02|9798.55|9798.55|0
1645626380000|2022-02-23 14:26:20|9796.95|9796.95|9796.95|9796.95|9796.95|9796.95|9796.95|9796.95|0
1645626400000|2022-02-23 14:26:40|9796.48|9796.48|9796.95|9796.95|9796.95|9796.95|9796.48|9796.48|0
1645626440000|2022-02-23 14:27:20|9797.42|9797.42|9797.42|9797.42|9797.42|9797.42|9797.42|9797.42|0
1645626450000|2022-02-23 14:27:30|9796.69|9796.69|9796.69|9796.69|9796.69|9796.69|9796.69|9796.69|0
1645626460000|2022-02-23 14:27:40|9796.22|9796.22|9795.75|9795.75|9796.22|9796.22|9795.75|9795.75|0
1645626500000|2022-02-23 14:28:20|9795.15|9795.15|9795.15|9795.15|9795.15|9795.15|9795.15|9795.15|0
1645626530000|2022-02-23 14:28:50|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|0
1645626540000|2022-02-23 14:29:00|9794.39|9794.39|9794.39|9794.39|9794.39|9794.39|9794.39|9794.39|0
1645626560000|2022-02-23 14:29:20|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|0
1645626580000|2022-02-23 14:29:40|9794.13|9794.13|9794.13|9794.13|9794.13|9794.13|9794.13|9794.13|0
1645626590000|2022-02-23 14:29:50|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|0
1645626600000|2022-02-23 14:30:00|9794.71|9794.71|9794.71|9794.71|9794.71|9794.71|9794.71|9794.71|0
1645626620000|2022-02-23 14:30:20|9794.07|9794.07|9794.07|9794.07|9794.07|9794.07|9794.07|9794.07|0
1645626650000|2022-02-23 14:30:50|9793.6|9793.6|9794.07|9794.07|9794.07|9794.07|9793.6|9793.6|0
1645626710000|2022-02-23 14:31:50|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|0
1645626720000|2022-02-23 14:32:00|9793.31|9793.31|9781.02|9781.02|9793.31|9793.31|9781.02|9781.02|0
1645626740000|2022-02-23 14:32:20|9780.09|9780.09|9780.09|9780.09|9780.09|9780.09|9780.09|9780.09|0
1645626750000|2022-02-23 14:32:30|9781.02|9781.02|9781.02|9781.02|9781.02|9781.02|9781.02|9781.02|0
1645626760000|2022-02-23 14:32:40|9780.56|9780.56|9780.56|9780.56|9780.56|9780.56|9780.56|9780.56|0
1645626790000|2022-02-23 14:33:10|9781.96|9781.96|9782.43|9782.43|9782.9|9782.9|9781.96|9781.96|0
1645626800000|2022-02-23 14:33:20|9783.63|9783.63|9783.63|9783.63|9783.63|9783.63|9783.63|9783.63|0
1645626810000|2022-02-23 14:33:30|9782.76|9782.76|9778.98|9778.98|9783.21|9783.21|9778.98|9778.98|0
1645626830000|2022-02-23 14:33:50|9780.59|9780.59|9780.59|9780.59|9782.2|9782.2|9780.59|9780.59|0
1645626840000|2022-02-23 14:34:00|9781.17|9781.17|9781.46|9781.46|9781.46|9781.46|9781.17|9781.17|0
1645626850000|2022-02-23 14:34:10|9780.36|9780.36|9781.3|9781.3|9781.3|9781.3|9780.36|9780.36|0
1645626890000|2022-02-23 14:34:50|9780.36|9780.36|9780.83|9780.83|9780.83|9780.83|9780.36|9780.36|0
1645626900000|2022-02-23 14:35:00|9779.89|9779.89|9779.76|9779.76|9779.89|9779.89|9779.31|9779.31|0
1645626910000|2022-02-23 14:35:10|9780.21|9780.21|9778.43|9778.43|9780.21|9780.21|9778.43|9778.43|0
1645626920000|2022-02-23 14:35:20|9777.7|9777.7|9777.7|9777.7|9777.7|9777.7|9777.7|9777.7|0
1645626950000|2022-02-23 14:35:50|9776.09|9776.09|9776.09|9776.09|9776.09|9776.09|9776.09|9776.09|0
1645626970000|2022-02-23 14:36:10|9775.62|9775.62|9775.62|9775.62|9775.62|9775.62|9775.62|9775.62|0
1645626990000|2022-02-23 14:36:30|9774.01|9774.01|9774.91|9774.91|9774.91|9774.91|9774.01|9774.01|0
1645627000000|2022-02-23 14:36:40|9774.59|9774.59|9774.27|9774.27|9774.59|9774.59|9774.27|9774.27|0
1645627040000|2022-02-23 14:37:20|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|0
1645627080000|2022-02-23 14:38:00|9773.76|9773.76|9771.26|9771.26|9773.76|9773.76|9771.26|9771.26|0
1645627090000|2022-02-23 14:38:10|9771.71|9771.71|9772.18|9772.18|9772.18|9772.18|9771.71|9771.71|0
1645627100000|2022-02-23 14:38:20|9772.41|9772.41|9772.02|9772.02|9772.41|9772.41|9770.14|9770.14|0
1645627120000|2022-02-23 14:38:40|9770.41|9770.41|9769.68|9769.68|9770.41|9770.41|9769.68|9769.68|0
1645627140000|2022-02-23 14:39:00|9770.41|9770.41|9771.48|9771.48|9771.48|9771.48|9770.41|9770.41|0
1645627150000|2022-02-23 14:39:10|9778.78|9778.78|9777.18|9777.18|9778.78|9778.78|9777.18|9777.18|0
1645627160000|2022-02-23 14:39:20|9778.12|9778.12|9778.12|9778.12|9778.12|9778.12|9778.12|9778.12|0
1645627170000|2022-02-23 14:39:30|9779.21|9779.21|9784.82|9784.82|9784.82|9784.82|9779.21|9779.21|0
1645627210000|2022-02-23 14:40:10|9785.4|9785.4|9788.91|9788.91|9788.91|9788.91|9785.4|9785.4|0
1645627220000|2022-02-23 14:40:20|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|0
1645627280000|2022-02-23 14:41:20|9787.97|9787.97|9783.99|9783.99|9787.97|9787.97|9783.99|9783.99|0
1645627290000|2022-02-23 14:41:30|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|0
1645627300000|2022-02-23 14:41:40|9781.29|9781.29|9781.29|9781.29|9781.29|9781.29|9781.29|9781.29|0
1645627320000|2022-02-23 14:42:00|9780.71|9780.71|9780.42|9780.42|9780.71|9780.71|9780.42|9780.42|0
1645627330000|2022-02-23 14:42:10|9778.62|9778.62|9777.01|9777.01|9778.62|9778.62|9777.01|9777.01|0
1645627390000|2022-02-23 14:43:10|9778.1|9778.1|9778.1|9778.1|9778.1|9778.1|9778.1|9778.1|0
1645627400000|2022-02-23 14:43:20|9776.65|9776.65|9776.65|9776.65|9776.65|9776.65|9776.65|9776.65|0
1645627420000|2022-02-23 14:43:40|9776.2|9776.2|9774.59|9774.59|9776.2|9776.2|9774.59|9774.59|0
1645627430000|2022-02-23 14:43:50|9773.49|9773.49|9773.49|9773.49|9773.49|9773.49|9773.49|9773.49|0
1645627440000|2022-02-23 14:44:00|9773.94|9773.94|9769.32|9769.32|9773.94|9773.94|9769.32|9769.32|0
1645627460000|2022-02-23 14:44:20|9767.71|9767.71|9769.95|9769.95|9769.95|9769.95|9767.24|9767.24|0
1645627470000|2022-02-23 14:44:30|9770.88|9770.88|9768.51|9768.51|9771.35|9771.35|9768.51|9768.51|0
1645627500000|2022-02-23 14:45:00|9767.91|9767.91|9770.01|9770.01|9770.46|9770.46|9767.91|9767.91|0
1645627510000|2022-02-23 14:45:10|9770.48|9770.48|9770.11|9770.11|9772.3|9772.3|9770.11|9770.11|0
1645627520000|2022-02-23 14:45:20|9771.72|9771.72|9771.72|9771.72|9771.72|9771.72|9770.11|9770.11|0
1645627530000|2022-02-23 14:45:30|9770.11|9770.11|9770.11|9770.11|9771.72|9771.72|9770.11|9770.11|0
1645627570000|2022-02-23 14:46:10|9770.58|9770.58|9770.58|9770.58|9770.58|9770.58|9770.58|9770.58|0
1645627610000|2022-02-23 14:46:50|9769.17|9769.17|9769.17|9769.17|9769.17|9769.17|9769.17|9769.17|0
1645627620000|2022-02-23 14:47:00|9767.56|9767.56|9767.27|9767.27|9767.56|9767.56|9767.27|9767.27|0
1645627630000|2022-02-23 14:47:10|9766.98|9766.98|9766.98|9766.98|9766.98|9766.98|9766.98|9766.98|0
1645627660000|2022-02-23 14:47:40|9764.79|9764.79|9768.94|9768.94|9768.94|9768.94|9764.79|9764.79|0
1645627680000|2022-02-23 14:48:00|9769.52|9769.52|9772.08|9772.08|9773.17|9773.17|9769.52|9769.52|0
1645627690000|2022-02-23 14:48:10|9772.54|9772.54|9775.76|9775.76|9775.76|9775.76|9772.54|9772.54|0
1645627700000|2022-02-23 14:48:20|9776.21|9776.21|9776.21|9776.21|9776.21|9776.21|9776.21|9776.21|0
1645627760000|2022-02-23 14:49:20|9776.66|9776.66|9776.19|9776.19|9776.66|9776.66|9776.19|9776.19|0
1645627790000|2022-02-23 14:49:50|9775.47|9775.47|9775.92|9775.92|9775.92|9775.92|9775.47|9775.47|0
1645627810000|2022-02-23 14:50:10|9776.39|9776.39|9774.2|9774.2|9776.39|9776.39|9774.2|9774.2|0
1645627820000|2022-02-23 14:50:20|9772.59|9772.59|9768.18|9768.18|9772.59|9772.59|9768.18|9768.18|0
1645627840000|2022-02-23 14:50:40|9767.6|9767.6|9764.83|9764.83|9767.6|9767.6|9764.83|9764.83|0
1645627850000|2022-02-23 14:50:50|9766.43|9766.43|9765.71|9765.71|9766.43|9766.43|9765.71|9765.71|0
1645627870000|2022-02-23 14:51:10|9761.33|9761.33|9760.23|9760.23|9761.33|9761.33|9760.23|9760.23|0
1645627880000|2022-02-23 14:51:20|9759.03|9759.03|9759.03|9759.03|9759.03|9759.03|9759.03|9759.03|0
1645627900000|2022-02-23 14:51:40|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|0
1645627960000|2022-02-23 14:52:40|9757.17|9757.17|9756.3|9756.3|9757.17|9757.17|9756.3|9756.3|0
1645627980000|2022-02-23 14:53:00|9755.66|9755.66|9755.21|9755.21|9755.66|9755.66|9755.21|9755.21|0
1645628020000|2022-02-23 14:53:40|9755.66|9755.66|9755.66|9755.66|9755.66|9755.66|9755.66|9755.66|0
1645628060000|2022-02-23 14:54:20|9755.37|9755.37|9754.92|9754.92|9755.37|9755.37|9754.92|9754.92|0
1645628070000|2022-02-23 14:54:30|9751.7|9751.7|9749.62|9749.62|9751.7|9751.7|9749.62|9749.62|0
1645628090000|2022-02-23 14:54:50|9749.33|9749.33|9748.17|9748.17|9749.33|9749.33|9748.17|9748.17|0
1645628100000|2022-02-23 14:55:00|9748.75|9748.75|9748.75|9748.75|9748.75|9748.75|9748.75|9748.75|0
1645628110000|2022-02-23 14:55:10|9745.47|9745.47|9745.15|9745.15|9745.47|9745.47|9745.15|9745.15|0
1645628120000|2022-02-23 14:55:20|9743.54|9743.54|9745.15|9745.15|9745.15|9745.15|9743.54|9743.54|0
1645628130000|2022-02-23 14:55:30|9744.42|9744.42|9746.61|9746.61|9746.61|9746.61|9744.42|9744.42|0
1645628160000|2022-02-23 14:56:00|9748.64|9748.64|9748.64|9748.64|9748.64|9748.64|9748.64|9748.64|0
1645628170000|2022-02-23 14:56:10|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|0
1645628180000|2022-02-23 14:56:20|9752.78|9752.78|9754.96|9754.96|9754.96|9754.96|9752.78|9752.78|0
1645628200000|2022-02-23 14:56:40|9755.69|9755.69|9755.69|9755.69|9755.69|9755.69|9755.69|9755.69|0
1645628230000|2022-02-23 14:57:10|9755.22|9755.22|9754.06|9754.06|9755.67|9755.67|9754.06|9754.06|0
1645628240000|2022-02-23 14:57:20|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|0
1645628280000|2022-02-23 14:58:00|9754.06|9754.06|9754.06|9754.06|9754.06|9754.06|9754.06|9754.06|0
1645628300000|2022-02-23 14:58:20|9752.97|9752.97|9752.5|9752.5|9752.97|9752.97|9752.5|9752.5|0
1645628310000|2022-02-23 14:58:30|9749.28|9749.28|9749.28|9749.28|9749.28|9749.28|9749.28|9749.28|0
1645628330000|2022-02-23 14:58:50|9747.67|9747.67|9747.2|9747.2|9747.67|9747.67|9747.2|9747.2|0
1645628340000|2022-02-23 14:59:00|9746.47|9746.47|9742.68|9742.68|9746.47|9746.47|9742.68|9742.68|0
1645628350000|2022-02-23 14:59:10|9742.09|9742.09|9740.02|9740.02|9742.09|9742.09|9740.02|9740.02|0
1645628360000|2022-02-23 14:59:20|9739.29|9739.29|9739.29|9739.29|9739.29|9739.29|9739.29|9739.29|0
1645628390000|2022-02-23 14:59:50|9739|9739|9739|9739|9739|9739|9739|9739|0
1645628400000|2022-02-23 15:00:00|9738.53|9738.53|9738.53|9738.53|9738.53|9738.53|9738.53|9738.53|0
1645628420000|2022-02-23 15:00:20|9737.07|9737.07|9738.53|9738.53|9738.53|9738.53|9737.07|9737.07|0
1645628430000|2022-02-23 15:00:30|9737.43|9737.43|9737.43|9737.43|9737.43|9737.43|9737.43|9737.43|0
1645628460000|2022-02-23 15:01:00|9736.79|9736.79|9738.84|9738.84|9738.84|9738.84|9736.79|9736.79|0
1645628470000|2022-02-23 15:01:10|9739.29|9739.29|9742.58|9742.58|9742.58|9742.58|9739.29|9739.29|0
1645628500000|2022-02-23 15:01:40|9740.5|9740.5|9740.5|9740.5|9740.5|9740.5|9740.5|9740.5|0
1645628510000|2022-02-23 15:01:50|9741.23|9741.23|9741.23|9741.23|9741.23|9741.23|9741.23|9741.23|0
1645628520000|2022-02-23 15:02:00|9740.76|9740.76|9739.66|9739.66|9740.76|9740.76|9739.66|9739.66|0
1645628530000|2022-02-23 15:02:10|9737.84|9737.84|9734.76|9734.76|9737.84|9737.84|9734.76|9734.76|0
1645628540000|2022-02-23 15:02:20|9735.22|9735.22|9735.22|9735.22|9735.22|9735.22|9735.22|9735.22|0
1645628550000|2022-02-23 15:02:30|9734.29|9734.29|9734.76|9734.76|9734.76|9734.76|9734.29|9734.29|0
1645628560000|2022-02-23 15:02:40|9733.82|9733.82|9733.22|9733.22|9733.82|9733.82|9732.48|9732.48|0
1645628580000|2022-02-23 15:03:00|9728.39|9728.39|9728.39|9728.39|9728.39|9728.39|9728.39|9728.39|0
1645628620000|2022-02-23 15:03:40|9726.2|9726.2|9732.37|9732.37|9732.37|9732.37|9726.2|9726.2|0
1645628630000|2022-02-23 15:03:50|9734.56|9734.56|9737.26|9737.26|9737.26|9737.26|9734.56|9734.56|0
1645628710000|2022-02-23 15:05:10|9735.65|9735.65|9735.18|9735.18|9735.65|9735.65|9735.18|9735.18|0
1645628730000|2022-02-23 15:05:30|9735.78|9735.78|9736.38|9736.38|9736.38|9736.38|9735.78|9735.78|0
1645628780000|2022-02-23 15:06:20|9735.91|9735.91|9730.92|9730.92|9735.91|9735.91|9730.92|9730.92|0
1645628790000|2022-02-23 15:06:30|9729.82|9729.82|9730.14|9730.14|9730.14|9730.14|9729.82|9729.82|0
1645628800000|2022-02-23 15:06:40|9729.05|9729.05|9729.05|9729.05|9729.05|9729.05|9729.05|9729.05|0
1645628820000|2022-02-23 15:07:00|9730.14|9730.14|9730.14|9730.14|9730.14|9730.14|9730.14|9730.14|0
1645628830000|2022-02-23 15:07:10|9729.69|9729.69|9726.72|9726.72|9729.69|9729.69|9726.72|9726.72|0
1645628840000|2022-02-23 15:07:20|9726.4|9726.4|9723.49|9723.49|9726.4|9726.4|9723.49|9723.49|0
1645628850000|2022-02-23 15:07:30|9718.67|9718.67|9717.15|9717.15|9718.67|9718.67|9717.15|9717.15|0
1645628860000|2022-02-23 15:07:40|9717.88|9717.88|9716.98|9716.98|9717.88|9717.88|9716.98|9716.98|0
1645628870000|2022-02-23 15:07:50|9716.53|9716.53|9716.34|9716.34|9716.81|9716.81|9715.2|9715.2|0
1645628890000|2022-02-23 15:08:10|9713.05|9713.05|9713.05|9713.05|9713.05|9713.05|9713.05|9713.05|0
1645628900000|2022-02-23 15:08:20|9712.32|9712.32|9712.32|9712.32|9712.32|9712.32|9712.32|9712.32|0
1645628920000|2022-02-23 15:08:40|9712|9712|9712|9712|9712|9712|9712|9712|0
1645628930000|2022-02-23 15:08:50|9708.72|9708.72|9709.09|9709.09|9709.81|9709.81|9708.72|9708.72|0
1645628950000|2022-02-23 15:09:10|9706.9|9706.9|9707.99|9707.99|9707.99|9707.99|9706.9|9706.9|0
1645628960000|2022-02-23 15:09:20|9704.77|9704.77|9701.8|9701.8|9704.77|9704.77|9701.8|9701.8|0
1645628970000|2022-02-23 15:09:30|9703.41|9703.41|9704.06|9704.06|9704.53|9704.53|9703.41|9703.41|0
1645628980000|2022-02-23 15:09:40|9705.66|9705.66|9706.78|9706.78|9707.92|9707.92|9705.66|9705.66|0
1645628990000|2022-02-23 15:09:50|9707.51|9707.51|9707.51|9707.51|9707.51|9707.51|9707.51|9707.51|0
1645629010000|2022-02-23 15:10:10|9708.41|9708.41|9709.35|9709.35|9709.35|9709.35|9708.41|9708.41|0
1645629020000|2022-02-23 15:10:20|9710.25|9710.25|9711.17|9711.17|9711.17|9711.17|9710.25|9710.25|0
1645629050000|2022-02-23 15:10:50|9709.56|9709.56|9711.17|9711.17|9711.17|9711.17|9709.56|9709.56|0
1645629080000|2022-02-23 15:11:20|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|0
1645629130000|2022-02-23 15:12:10|9710.19|9710.19|9710.19|9710.19|9710.19|9710.19|9710.19|9710.19|0
1645629140000|2022-02-23 15:12:20|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|0
1645629150000|2022-02-23 15:12:30|9710.31|9710.31|9712.46|9712.46|9712.46|9712.46|9710.31|9710.31|0
1645629180000|2022-02-23 15:13:00|9716.15|9716.15|9716.15|9716.15|9716.15|9716.15|9716.15|9716.15|0
1645629190000|2022-02-23 15:13:10|9717.75|9717.75|9720.09|9720.09|9720.09|9720.09|9717.75|9717.75|0
1645629200000|2022-02-23 15:13:20|9720.56|9720.56|9721.65|9721.65|9721.65|9721.65|9720.56|9720.56|0
1645629230000|2022-02-23 15:13:50|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|0
1645629240000|2022-02-23 15:14:00|9722.57|9722.57|9721.64|9721.64|9722.57|9722.57|9721.64|9721.64|0
1645629250000|2022-02-23 15:14:10|9722.22|9722.22|9724.56|9724.56|9726.17|9726.17|9722.22|9722.22|0
1645629290000|2022-02-23 15:14:50|9722.96|9722.96|9722.96|9722.96|9722.96|9722.96|9722.96|9722.96|0
1645629300000|2022-02-23 15:15:00|9722.49|9722.49|9720.13|9720.13|9722.49|9722.49|9718.78|9718.78|0
1645629310000|2022-02-23 15:15:10|9721.74|9721.74|9721.74|9721.74|9721.74|9721.74|9721.74|9721.74|0
1645629320000|2022-02-23 15:15:20|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|0
1645629350000|2022-02-23 15:15:50|9719.19|9719.19|9719.19|9719.19|9719.19|9719.19|9719.19|9719.19|0
1645629380000|2022-02-23 15:16:20|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|0
1645629400000|2022-02-23 15:16:40|9718.57|9718.57|9718.1|9718.1|9718.57|9718.57|9718.1|9718.1|0
1645629410000|2022-02-23 15:16:50|9717|9717|9717|9717|9717|9717|9717|9717|0
1645629420000|2022-02-23 15:17:00|9715.39|9715.39|9714.94|9714.94|9715.39|9715.39|9714.94|9714.94|0
1645629430000|2022-02-23 15:17:10|9713.33|9713.33|9712.28|9712.28|9713.33|9713.33|9712.28|9712.28|0
1645629440000|2022-02-23 15:17:20|9711.99|9711.99|9711.99|9711.99|9711.99|9711.99|9711.99|9711.99|0
1645629480000|2022-02-23 15:18:00|9713.4|9713.4|9718.29|9718.29|9719.39|9719.39|9713.4|9713.4|0
1645629500000|2022-02-23 15:18:20|9718|9718|9716.46|9716.46|9718|9718|9716.46|9716.46|0
1645629510000|2022-02-23 15:18:30|9716.14|9716.14|9716.75|9716.75|9716.75|9716.75|9716.14|9716.14|0
1645629520000|2022-02-23 15:18:40|9715.14|9715.14|9714.67|9714.67|9715.14|9715.14|9714.67|9714.67|0
1645629540000|2022-02-23 15:19:00|9713.57|9713.57|9708.87|9708.87|9713.57|9713.57|9708.87|9708.87|0
1645629550000|2022-02-23 15:19:10|9708.42|9708.42|9704.6|9704.6|9708.42|9708.42|9704.6|9704.6|0
1645629560000|2022-02-23 15:19:20|9703.51|9703.51|9702.93|9702.93|9703.51|9703.51|9702.93|9702.93|0
1645629590000|2022-02-23 15:19:50|9700.74|9700.74|9697.8|9697.8|9700.74|9700.74|9694.24|9694.24|0
1645629600000|2022-02-23 15:20:00|9698.89|9698.89|9698.89|9698.89|9698.89|9698.89|9698.89|9698.89|0
1645629610000|2022-02-23 15:20:10|9699.47|9699.47|9700.2|9700.2|9700.2|9700.2|9699.47|9699.47|0
1645629620000|2022-02-23 15:20:20|9701.14|9701.14|9706.73|9706.73|9706.73|9706.73|9701.14|9701.14|0
1645629630000|2022-02-23 15:20:30|9707.31|9707.31|9707.31|9707.31|9707.31|9707.31|9707.31|9707.31|0
1645629650000|2022-02-23 15:20:50|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|0
1645629660000|2022-02-23 15:21:00|9708.14|9708.14|9709.84|9709.84|9709.84|9709.84|9708.14|9708.14|0
1645629730000|2022-02-23 15:22:10|9711.45|9711.45|9711.45|9711.45|9711.45|9711.45|9711.45|9711.45|0
1645629740000|2022-02-23 15:22:20|9709.26|9709.26|9706.96|9706.96|9709.26|9709.26|9706.96|9706.96|0
1645629750000|2022-02-23 15:22:30|9705.87|9705.87|9707.48|9707.48|9707.48|9707.48|9705.87|9705.87|0
1645629760000|2022-02-23 15:22:40|9704.26|9704.26|9704.26|9704.26|9704.26|9704.26|9704.26|9704.26|0
1645629770000|2022-02-23 15:22:50|9703.17|9703.17|9703.17|9703.17|9703.17|9703.17|9703.17|9703.17|0
1645629780000|2022-02-23 15:23:00|9703.64|9703.64|9703.64|9703.64|9703.64|9703.64|9703.64|9703.64|0
1645629800000|2022-02-23 15:23:20|9704.73|9704.73|9704.73|9704.73|9704.73|9704.73|9704.73|9704.73|0
1645629810000|2022-02-23 15:23:30|9703.79|9703.79|9700.86|9700.86|9703.79|9703.79|9700.86|9700.86|0
1645629840000|2022-02-23 15:24:00|9699.76|9699.76|9699.29|9699.29|9699.76|9699.76|9699.29|9699.29|0
1645629850000|2022-02-23 15:24:10|9698.56|9698.56|9698.56|9698.56|9698.56|9698.56|9698.56|9698.56|0
1645629860000|2022-02-23 15:24:20|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|0
1645629870000|2022-02-23 15:24:30|9696.49|9696.49|9692.53|9692.53|9696.49|9696.49|9692.53|9692.53|0
1645629900000|2022-02-23 15:25:00|9694.71|9694.71|9695.18|9695.18|9695.18|9695.18|9694.71|9694.71|0
1645629910000|2022-02-23 15:25:10|9694.09|9694.09|9694.09|9694.09|9694.09|9694.09|9694.09|9694.09|0
1645629920000|2022-02-23 15:25:20|9693.62|9693.62|9694.49|9694.49|9694.49|9694.49|9693.62|9693.62|0
1645629950000|2022-02-23 15:25:50|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|0
1645629970000|2022-02-23 15:26:10|9692.59|9692.59|9692.59|9692.59|9692.59|9692.59|9692.59|9692.59|0
1645629990000|2022-02-23 15:26:30|9692.12|9692.12|9692.12|9692.12|9692.12|9692.12|9692.12|9692.12|0
1645630000000|2022-02-23 15:26:40|9689.64|9689.64|9689.35|9689.35|9689.64|9689.64|9689.35|9689.35|0
1645630010000|2022-02-23 15:26:50|9687.74|9687.74|9685.32|9685.32|9687.74|9687.74|9684.87|9684.87|0
1645630020000|2022-02-23 15:27:00|9685.61|9685.61|9688.54|9688.54|9688.54|9688.54|9685.61|9685.61|0
1645630030000|2022-02-23 15:27:10|9687.45|9687.45|9687.9|9687.9|9687.9|9687.9|9687.45|9687.45|0
1645630040000|2022-02-23 15:27:20|9689.06|9689.06|9689.06|9689.06|9689.06|9689.06|9689.06|9689.06|0
1645630050000|2022-02-23 15:27:30|9688.33|9688.33|9688.33|9688.33|9688.33|9688.33|9688.33|9688.33|0
1645630060000|2022-02-23 15:27:40|9688.62|9688.62|9687.6|9687.6|9688.62|9688.62|9687.6|9687.6|0
1645630080000|2022-02-23 15:28:00|9684.78|9684.78|9683.02|9683.02|9684.78|9684.78|9681.57|9681.57|0
1645630100000|2022-02-23 15:28:20|9682.55|9682.55|9683.28|9683.28|9683.28|9683.28|9682.55|9682.55|0
1645630110000|2022-02-23 15:28:30|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|0
1645630150000|2022-02-23 15:29:10|9685.76|9685.76|9685.76|9685.76|9685.76|9685.76|9685.76|9685.76|0
1645630160000|2022-02-23 15:29:20|9686.7|9686.7|9693.56|9693.56|9693.56|9693.56|9686.7|9686.7|0
1645630200000|2022-02-23 15:30:00|9692.62|9692.62|9686.7|9686.7|9692.62|9692.62|9686.7|9686.7|0
1645630230000|2022-02-23 15:30:30|9685.83|9685.83|9685.83|9685.83|9685.83|9685.83|9685.83|9685.83|0
1645630240000|2022-02-23 15:30:40|9686.3|9686.3|9685.67|9685.67|9686.77|9686.77|9685.67|9685.67|0
1645630250000|2022-02-23 15:30:50|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|0
1645630260000|2022-02-23 15:31:00|9685.88|9685.88|9689.1|9689.1|9689.1|9689.1|9685.88|9685.88|0
1645630300000|2022-02-23 15:31:40|9690.04|9690.04|9693.19|9693.19|9693.19|9693.19|9690.04|9690.04|0
1645630310000|2022-02-23 15:31:50|9693.92|9693.92|9697.29|9697.29|9697.29|9697.29|9693.92|9693.92|0
1645630320000|2022-02-23 15:32:00|9697.94|9697.94|9698.26|9698.26|9698.26|9698.26|9697.94|9697.94|0
1645630330000|2022-02-23 15:32:10|9697.79|9697.79|9698.51|9698.51|9698.51|9698.51|9697.79|9697.79|0
1645630360000|2022-02-23 15:32:40|9699.61|9699.61|9700.55|9700.55|9700.55|9700.55|9699.61|9699.61|0
1645630430000|2022-02-23 15:33:50|9701.28|9701.28|9701.28|9701.28|9701.28|9701.28|9701.28|9701.28|0
1645630460000|2022-02-23 15:34:20|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|0
1645630470000|2022-02-23 15:34:30|9701.92|9701.92|9701.92|9701.92|9701.92|9701.92|9701.92|9701.92|0
1645630480000|2022-02-23 15:34:40|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|0
1645630490000|2022-02-23 15:34:50|9704.17|9704.17|9704.82|9704.82|9704.82|9704.82|9703.72|9703.72|0
1645630500000|2022-02-23 15:35:00|9706.43|9706.43|9702.74|9702.74|9706.43|9706.43|9700.66|9700.66|0
1645630510000|2022-02-23 15:35:10|9701.13|9701.13|9705.55|9705.55|9705.55|9705.55|9701.13|9701.13|0
1645630520000|2022-02-23 15:35:20|9707.16|9707.16|9708.72|9708.72|9708.72|9708.72|9707.16|9707.16|0
1645630540000|2022-02-23 15:35:40|9709.19|9709.19|9709.19|9709.19|9709.19|9709.19|9709.19|9709.19|0
1645630550000|2022-02-23 15:35:50|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|0
1645630570000|2022-02-23 15:36:10|9709.98|9709.98|9708.88|9708.88|9709.98|9709.98|9708.88|9708.88|0
1645630580000|2022-02-23 15:36:20|9708.16|9708.16|9706.75|9706.75|9708.16|9708.16|9706.75|9706.75|0
1645630590000|2022-02-23 15:36:30|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|0
1645630600000|2022-02-23 15:36:40|9710.29|9710.29|9705.46|9705.46|9710.29|9710.29|9705.46|9705.46|0
1645630610000|2022-02-23 15:36:50|9707.07|9707.07|9707.8|9707.8|9707.8|9707.8|9707.07|9707.07|0
1645630620000|2022-02-23 15:37:00|9708.74|9708.74|9708.27|9708.27|9708.74|9708.74|9708.27|9708.27|0
1645630630000|2022-02-23 15:37:10|9709.21|9709.21|9710.14|9710.14|9710.14|9710.14|9709.21|9709.21|0
1645630650000|2022-02-23 15:37:30|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|0
1645630670000|2022-02-23 15:37:50|9710.77|9710.77|9710.77|9710.77|9710.77|9710.77|9710.77|9710.77|0
1645630680000|2022-02-23 15:38:00|9713.99|9713.99|9712.38|9712.38|9713.99|9713.99|9712.38|9712.38|0
1645630690000|2022-02-23 15:38:10|9713.99|9713.99|9712.38|9712.38|9713.99|9713.99|9710.77|9710.77|0
1645630720000|2022-02-23 15:38:40|9711.44|9711.44|9708.69|9708.69|9711.44|9711.44|9708.22|9708.22|0
1645630740000|2022-02-23 15:39:00|9707.96|9707.96|9707.96|9707.96|9707.96|9707.96|9707.96|9707.96|0
1645630750000|2022-02-23 15:39:10|9707.5|9707.5|9707.5|9707.5|9707.5|9707.5|9707.5|9707.5|0
1645630770000|2022-02-23 15:39:30|9706.14|9706.14|9705.22|9705.22|9706.14|9706.14|9705.22|9705.22|0
1645630780000|2022-02-23 15:39:40|9704.75|9704.75|9700.9|9700.9|9705.54|9705.54|9700.9|9700.9|0
1645630790000|2022-02-23 15:39:50|9699.96|9699.96|9704.05|9704.05|9704.05|9704.05|9699.67|9699.67|0
1645630800000|2022-02-23 15:40:00|9703.58|9703.58|9703.58|9703.58|9703.58|9703.58|9703.58|9703.58|0
1645630820000|2022-02-23 15:40:20|9703.87|9703.87|9704.45|9704.45|9704.45|9704.45|9703.87|9703.87|0
1645630840000|2022-02-23 15:40:40|9702.84|9702.84|9700.81|9700.81|9702.84|9702.84|9700.81|9700.81|0
1645630850000|2022-02-23 15:40:50|9699.71|9699.71|9697.32|9697.32|9699.71|9699.71|9697.32|9697.32|0
1645630860000|2022-02-23 15:41:00|9697.79|9697.79|9697.79|9697.79|9697.79|9697.79|9697.79|9697.79|0
1645630870000|2022-02-23 15:41:10|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|0
1645630890000|2022-02-23 15:41:30|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|0
1645630910000|2022-02-23 15:41:50|9694.79|9694.79|9693.18|9693.18|9694.79|9694.79|9693.18|9693.18|0
1645630920000|2022-02-23 15:42:00|9694.64|9694.64|9693.03|9693.03|9694.64|9694.64|9693.03|9693.03|0
1645630930000|2022-02-23 15:42:10|9694.12|9694.12|9691.93|9691.93|9694.12|9694.12|9691.93|9691.93|0
1645630950000|2022-02-23 15:42:30|9691.46|9691.46|9690.37|9690.37|9691.46|9691.46|9690.37|9690.37|0
1645630970000|2022-02-23 15:42:50|9689.43|9689.43|9690.39|9690.39|9690.84|9690.84|9689.43|9689.43|0
1645630980000|2022-02-23 15:43:00|9688.78|9688.78|9688.78|9688.78|9688.78|9688.78|9688.78|9688.78|0
1645631010000|2022-02-23 15:43:30|9689.87|9689.87|9689.87|9689.87|9689.87|9689.87|9689.87|9689.87|0
1645631030000|2022-02-23 15:43:50|9690.78|9690.78|9692.15|9692.15|9692.15|9692.15|9690.78|9690.78|0
1645631040000|2022-02-23 15:44:00|9693.75|9693.75|9701.13|9701.13|9701.13|9701.13|9693.75|9693.75|0
1645631050000|2022-02-23 15:44:10|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|0
1645631060000|2022-02-23 15:44:20|9697.91|9697.91|9697.91|9697.91|9697.91|9697.91|9697.91|9697.91|0
1645631070000|2022-02-23 15:44:30|9697.44|9697.44|9697.44|9697.44|9697.44|9697.44|9697.44|9697.44|0
1645631080000|2022-02-23 15:44:40|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|0
1645631120000|2022-02-23 15:45:20|9696.06|9696.06|9696.06|9696.06|9696.06|9696.06|9696.06|9696.06|0
1645631130000|2022-02-23 15:45:30|9695.6|9695.6|9696.06|9696.06|9696.06|9696.06|9695.6|9695.6|0
1645631140000|2022-02-23 15:45:40|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|0
1645631150000|2022-02-23 15:45:50|9696.99|9696.99|9696.54|9696.54|9696.99|9696.99|9696.54|9696.54|0
1645631160000|2022-02-23 15:46:00|9698.73|9698.73|9698.73|9698.73|9698.73|9698.73|9698.73|9698.73|0
1645631190000|2022-02-23 15:46:30|9699.82|9699.82|9700.55|9700.55|9700.55|9700.55|9699.82|9699.82|0
1645631210000|2022-02-23 15:46:50|9701.49|9701.49|9701.96|9701.96|9701.96|9701.96|9701.49|9701.49|0
1645631250000|2022-02-23 15:47:30|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|0
1645631260000|2022-02-23 15:47:40|9701.96|9701.96|9701.96|9701.96|9701.96|9701.96|9701.96|9701.96|0
1645631280000|2022-02-23 15:48:00|9700.86|9700.86|9700.14|9700.14|9700.86|9700.86|9700.14|9700.14|0
1645631330000|2022-02-23 15:48:50|9699.67|9699.67|9699.67|9699.67|9699.67|9699.67|9698.06|9698.06|0
1645631380000|2022-02-23 15:49:40|9699.2|9699.2|9698.15|9698.15|9699.2|9699.2|9698.15|9698.15|0
1645631440000|2022-02-23 15:50:40|9697.28|9697.28|9697.28|9697.28|9697.28|9697.28|9697.28|9697.28|0
1645631450000|2022-02-23 15:50:50|9694.06|9694.06|9693.59|9693.59|9694.06|9694.06|9693.59|9693.59|0
1645631460000|2022-02-23 15:51:00|9692.49|9692.49|9694.1|9694.1|9694.1|9694.1|9692.49|9692.49|0
1645631480000|2022-02-23 15:51:20|9693.63|9693.63|9696.63|9696.63|9696.63|9696.63|9693.63|9693.63|0
1645631490000|2022-02-23 15:51:30|9698.71|9698.71|9699.35|9699.35|9699.8|9699.8|9698.71|9698.71|0
1645631500000|2022-02-23 15:51:40|9699.8|9699.8|9699.8|9699.8|9699.8|9699.8|9699.8|9699.8|0
1645631540000|2022-02-23 15:52:20|9700.27|9700.27|9700.27|9700.27|9700.27|9700.27|9700.27|9700.27|0
1645631590000|2022-02-23 15:53:10|9699.33|9699.33|9699.33|9699.33|9699.33|9699.33|9699.33|9699.33|0
1645631610000|2022-02-23 15:53:30|9700.27|9700.27|9701.21|9701.21|9701.21|9701.21|9700.27|9700.27|0
1645631670000|2022-02-23 15:54:30|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|0
1645631700000|2022-02-23 15:55:00|9704.43|9704.43|9705.37|9705.37|9705.37|9705.37|9704.43|9704.43|0
1645631710000|2022-02-23 15:55:10|9706.46|9706.46|9707.19|9707.19|9707.19|9707.19|9706.46|9706.46|0
1645631730000|2022-02-23 15:55:30|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|0
1645631740000|2022-02-23 15:55:40|9702.41|9702.41|9702.41|9702.41|9702.41|9702.41|9702.41|9702.41|0
1645631780000|2022-02-23 15:56:20|9702.86|9702.86|9702.57|9702.57|9702.86|9702.86|9702.57|9702.57|0
1645631800000|2022-02-23 15:56:40|9704.18|9704.18|9704.18|9704.18|9704.18|9704.18|9704.18|9704.18|0
1645631810000|2022-02-23 15:56:50|9705.05|9705.05|9706.87|9706.87|9706.87|9706.87|9705.05|9705.05|0
1645631850000|2022-02-23 15:57:30|9707.34|9707.34|9709.16|9709.16|9709.16|9709.16|9707.34|9707.34|0
1645631880000|2022-02-23 15:58:00|9709.45|9709.45|9710.32|9710.32|9710.32|9710.32|9709.45|9709.45|0
1645631890000|2022-02-23 15:58:10|9710.79|9710.79|9717.23|9717.23|9717.23|9717.23|9710.79|9710.79|0
1645631930000|2022-02-23 15:58:50|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|0
1645631940000|2022-02-23 15:59:00|9717.85|9717.85|9717.85|9717.85|9717.85|9717.85|9717.85|9717.85|0
1645631960000|2022-02-23 15:59:20|9713.03|9713.03|9709.49|9709.49|9713.03|9713.03|9709.49|9709.49|0
1645631970000|2022-02-23 15:59:30|9707.89|9707.89|9705.81|9705.81|9707.89|9707.89|9705.81|9705.81|0
1645632000000|2022-02-23 16:00:00|9707.42|9707.42|9706.84|9706.84|9707.42|9707.42|9706.84|9706.84|0
1645632010000|2022-02-23 16:00:10|9705.9|9705.9|9705.61|9705.61|9705.9|9705.9|9705.61|9705.61|0
1645632030000|2022-02-23 16:00:30|9706.7|9706.7|9706.7|9706.7|9706.7|9706.7|9706.7|9706.7|0
1645632050000|2022-02-23 16:00:50|9707.43|9707.43|9706.99|9706.99|9707.72|9707.72|9706.99|9706.99|0
1645632060000|2022-02-23 16:01:00|9707.72|9707.72|9708.82|9708.82|9708.82|9708.82|9707.72|9707.72|0
1645632070000|2022-02-23 16:01:10|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|0
1645632120000|2022-02-23 16:02:00|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|0
1645632130000|2022-02-23 16:02:10|9708.51|9708.51|9708.96|9708.96|9708.96|9708.96|9708.51|9708.51|0
1645632140000|2022-02-23 16:02:20|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|0
1645632170000|2022-02-23 16:02:50|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|0
1645632180000|2022-02-23 16:03:00|9705.81|9705.81|9705.81|9705.81|9705.81|9705.81|9705.81|9705.81|0
1645632190000|2022-02-23 16:03:10|9705.36|9705.36|9705.36|9705.36|9705.36|9705.36|9705.36|9705.36|0
1645632230000|2022-02-23 16:03:50|9706.26|9706.26|9705.81|9705.81|9706.26|9706.26|9705.81|9705.81|0
1645632240000|2022-02-23 16:04:00|9706.26|9706.26|9705.79|9705.79|9706.26|9706.26|9705.79|9705.79|0
1645632250000|2022-02-23 16:04:10|9704.33|9704.33|9704.33|9704.33|9704.33|9704.33|9704.33|9704.33|0
1645632260000|2022-02-23 16:04:20|9703.86|9703.86|9704.33|9704.33|9704.33|9704.33|9703.86|9703.86|0
1645632280000|2022-02-23 16:04:40|9704.04|9704.04|9702.48|9702.48|9704.62|9704.62|9702.48|9702.48|0
1645632320000|2022-02-23 16:05:20|9702.01|9702.01|9702.01|9702.01|9702.01|9702.01|9702.01|9702.01|0
1645632330000|2022-02-23 16:05:30|9702.46|9702.46|9702.01|9702.01|9702.46|9702.46|9702.01|9702.01|0
1645632340000|2022-02-23 16:05:40|9702.46|9702.46|9701.86|9701.86|9702.46|9702.46|9701.86|9701.86|0
1645632360000|2022-02-23 16:06:00|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|9701.13|0
1645632370000|2022-02-23 16:06:10|9702.26|9702.26|9705.08|9705.08|9705.08|9705.08|9702.26|9702.26|0
1645632380000|2022-02-23 16:06:20|9705.55|9705.55|9704.39|9704.39|9707.8|9707.8|9704.39|9704.39|0
1645632390000|2022-02-23 16:06:30|9702.79|9702.79|9701.18|9701.18|9702.79|9702.79|9701.18|9701.18|0
1645632440000|2022-02-23 16:07:20|9702.27|9702.27|9703.14|9703.14|9703.14|9703.14|9702.27|9702.27|0
1645632450000|2022-02-23 16:07:30|9702.67|9702.67|9702.67|9702.67|9702.67|9702.67|9702.67|9702.67|0
1645632470000|2022-02-23 16:07:50|9701.55|9701.55|9701.55|9701.55|9701.55|9701.55|9701.55|9701.55|0
1645632480000|2022-02-23 16:08:00|9697.53|9697.53|9698.66|9698.66|9698.66|9698.66|9697.53|9697.53|0
1645632500000|2022-02-23 16:08:20|9698.19|9698.19|9697.72|9697.72|9698.19|9698.19|9697.72|9697.72|0
1645632510000|2022-02-23 16:08:30|9696.63|9696.63|9696.63|9696.63|9696.63|9696.63|9696.63|9696.63|0
1645632530000|2022-02-23 16:08:50|9697.1|9697.1|9694.78|9694.78|9697.57|9697.57|9694.78|9694.78|0
1645632540000|2022-02-23 16:09:00|9694.05|9694.05|9692.81|9692.81|9694.89|9694.89|9692.34|9692.34|0
1645632550000|2022-02-23 16:09:10|9694.42|9694.42|9697.16|9697.16|9697.16|9697.16|9694.42|9694.42|0
1645632560000|2022-02-23 16:09:20|9696.43|9696.43|9696.43|9696.43|9696.43|9696.43|9696.43|9696.43|0
1645632570000|2022-02-23 16:09:30|9696.72|9696.72|9696.43|9696.43|9696.72|9696.72|9696.43|9696.43|0
1645632580000|2022-02-23 16:09:40|9695.96|9695.96|9692.59|9692.59|9695.96|9695.96|9690.55|9690.55|0
1645632590000|2022-02-23 16:09:50|9693.31|9693.31|9693.02|9693.02|9693.89|9693.89|9693.02|9693.02|0
1645632620000|2022-02-23 16:10:20|9694.12|9694.12|9694.12|9694.12|9694.12|9694.12|9694.12|9694.12|0
1645632650000|2022-02-23 16:10:50|9695.21|9695.21|9698.9|9698.9|9698.9|9698.9|9695.21|9695.21|0
1645632660000|2022-02-23 16:11:00|9699.37|9699.37|9701.73|9701.73|9701.73|9701.73|9699.37|9699.37|0
1645632670000|2022-02-23 16:11:10|9700.57|9700.57|9700.1|9700.1|9700.57|9700.57|9700.1|9700.1|0
1645632680000|2022-02-23 16:11:20|9700.57|9700.57|9700.57|9700.57|9700.57|9700.57|9700.57|9700.57|0
1645632690000|2022-02-23 16:11:30|9702.82|9702.82|9701.69|9701.69|9702.82|9702.82|9701.69|9701.69|0
1645632700000|2022-02-23 16:11:40|9700.75|9700.75|9700.75|9700.75|9700.75|9700.75|9700.75|9700.75|0
1645632710000|2022-02-23 16:11:50|9699.63|9699.63|9700.75|9700.75|9700.75|9700.75|9699.63|9699.63|0
1645632720000|2022-02-23 16:12:00|9701.22|9701.22|9701.22|9701.22|9701.22|9701.22|9701.22|9701.22|0
1645632730000|2022-02-23 16:12:10|9701.69|9701.69|9701.69|9701.69|9701.69|9701.69|9701.69|9701.69|0
1645632740000|2022-02-23 16:12:20|9700.57|9700.57|9700.57|9700.57|9700.57|9700.57|9700.57|9700.57|0
1645632770000|2022-02-23 16:12:50|9700.1|9700.1|9700.1|9700.1|9700.1|9700.1|9700.1|9700.1|0
1645632790000|2022-02-23 16:13:10|9698.64|9698.64|9698.64|9698.64|9698.64|9698.64|9698.64|9698.64|0
1645632820000|2022-02-23 16:13:40|9697.55|9697.55|9697.55|9697.55|9697.55|9697.55|9697.55|9697.55|0
1645632830000|2022-02-23 16:13:50|9698.96|9698.96|9703.96|9703.96|9703.96|9703.96|9697.35|9697.35|0
1645632840000|2022-02-23 16:14:00|9702.83|9702.83|9703.96|9703.96|9703.96|9703.96|9702.83|9702.83|0
1645632850000|2022-02-23 16:14:10|9705.41|9705.41|9705.41|9705.41|9705.41|9705.41|9705.41|9705.41|0
1645632860000|2022-02-23 16:14:20|9709.07|9709.07|9713.39|9713.39|9713.39|9713.39|9707.95|9707.95|0
1645632900000|2022-02-23 16:15:00|9713.97|9713.97|9713.97|9713.97|9713.97|9713.97|9713.97|9713.97|0
1645632980000|2022-02-23 16:16:20|9713.5|9713.5|9713.97|9713.97|9713.97|9713.97|9713.5|9713.5|0
1645633010000|2022-02-23 16:16:50|9712.84|9712.84|9711.74|9711.74|9712.84|9712.84|9711.74|9711.74|0
1645633020000|2022-02-23 16:17:00|9712.87|9712.87|9710.62|9710.62|9712.87|9712.87|9710.62|9710.62|0
1645633030000|2022-02-23 16:17:10|9711.74|9711.74|9711.74|9711.74|9711.74|9711.74|9711.74|9711.74|0
1645633050000|2022-02-23 16:17:30|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|0
1645633070000|2022-02-23 16:17:50|9709.41|9709.41|9709.41|9709.41|9709.41|9709.41|9709.41|9709.41|0
1645633080000|2022-02-23 16:18:00|9707.8|9707.8|9704.78|9704.78|9707.8|9707.8|9704.78|9704.78|0
1645633090000|2022-02-23 16:18:10|9705.25|9705.25|9704.58|9704.58|9705.25|9705.25|9703.64|9703.64|0
1645633100000|2022-02-23 16:18:20|9705.05|9705.05|9705.05|9705.05|9705.05|9705.05|9705.05|9705.05|0
1645633110000|2022-02-23 16:18:30|9703.44|9703.44|9702.72|9702.72|9703.44|9703.44|9702.72|9702.72|0
1645633120000|2022-02-23 16:18:40|9701.11|9701.11|9701.11|9701.11|9701.11|9701.11|9701.11|9701.11|0
1645633130000|2022-02-23 16:18:50|9700.01|9700.01|9700.17|9700.17|9700.17|9700.17|9699.07|9699.07|0
1645633140000|2022-02-23 16:19:00|9701.3|9701.3|9701.3|9701.3|9701.3|9701.3|9701.3|9701.3|0
1645633150000|2022-02-23 16:19:10|9700.98|9700.98|9700.51|9700.51|9700.98|9700.98|9700.04|9700.04|0
1645633160000|2022-02-23 16:19:20|9699.41|9699.41|9699.41|9699.41|9699.41|9699.41|9699.41|9699.41|0
1645633170000|2022-02-23 16:19:30|9701.02|9701.02|9703.1|9703.1|9703.1|9703.1|9701.02|9701.02|0
1645633180000|2022-02-23 16:19:40|9703.57|9703.57|9705.39|9705.39|9705.39|9705.39|9703.57|9703.57|0
1645633190000|2022-02-23 16:19:50|9705.86|9705.86|9707.09|9707.09|9707.09|9707.09|9705.86|9705.86|0
1645633210000|2022-02-23 16:20:10|9706.36|9706.36|9706.06|9706.06|9707|9707|9706.06|9706.06|0
1645633240000|2022-02-23 16:20:40|9707.16|9707.16|9707.16|9707.16|9707.16|9707.16|9707.16|9707.16|0
1645633260000|2022-02-23 16:21:00|9706.87|9706.87|9708.28|9708.28|9708.28|9708.28|9706.87|9706.87|0
1645633270000|2022-02-23 16:21:10|9708.75|9708.75|9707.65|9707.65|9708.75|9708.75|9707.65|9707.65|0
1645633280000|2022-02-23 16:21:20|9706.71|9706.71|9706.71|9706.71|9706.71|9706.71|9706.71|9706.71|0
1645633290000|2022-02-23 16:21:30|9706.24|9706.24|9706.24|9706.24|9706.24|9706.24|9706.24|9706.24|0
1645633300000|2022-02-23 16:21:40|9705.51|9705.51|9705.51|9705.51|9705.51|9705.51|9705.51|9705.51|0
1645633320000|2022-02-23 16:22:00|9706.45|9706.45|9705.81|9705.81|9706.45|9706.45|9705.81|9705.81|0
1645633330000|2022-02-23 16:22:10|9704.87|9704.87|9704.87|9704.87|9704.87|9704.87|9704.87|9704.87|0
1645633340000|2022-02-23 16:22:20|9705.34|9705.34|9704.69|9704.69|9705.81|9705.81|9704.69|9704.69|0
1645633350000|2022-02-23 16:22:30|9703.56|9703.56|9702.38|9702.38|9703.56|9703.56|9702.38|9702.38|0
1645633360000|2022-02-23 16:22:40|9702.96|9702.96|9702.32|9702.32|9702.96|9702.96|9702.32|9702.32|0
1645633370000|2022-02-23 16:22:50|9702.64|9702.64|9701.68|9701.68|9702.64|9702.64|9701.68|9701.68|0
1645633380000|2022-02-23 16:23:00|9702.8|9702.8|9702.8|9702.8|9702.8|9702.8|9702.8|9702.8|0
1645633390000|2022-02-23 16:23:10|9702.22|9702.22|9702.8|9702.8|9702.8|9702.8|9702.22|9702.22|0
1645633400000|2022-02-23 16:23:20|9703.77|9703.77|9704.89|9704.89|9704.89|9704.89|9703.77|9703.77|0
1645633410000|2022-02-23 16:23:30|9705.21|9705.21|9705.21|9705.21|9705.21|9705.21|9705.21|9705.21|0
1645633420000|2022-02-23 16:23:40|9704.27|9704.27|9703.33|9703.33|9704.27|9704.27|9703.33|9703.33|0
1645633430000|2022-02-23 16:23:50|9703.8|9703.8|9704.27|9704.27|9704.27|9704.27|9703.8|9703.8|0
1645633470000|2022-02-23 16:24:30|9705.4|9705.4|9702.02|9702.02|9705.4|9705.4|9702.02|9702.02|0
1645633480000|2022-02-23 16:24:40|9704.27|9704.27|9704.74|9704.74|9704.74|9704.74|9703.15|9703.15|0
1645633500000|2022-02-23 16:25:00|9703.62|9703.62|9704.53|9704.53|9704.53|9704.53|9702.49|9702.49|0
1645633510000|2022-02-23 16:25:10|9705.63|9705.63|9706.75|9706.75|9706.75|9706.75|9705.63|9705.63|0
1645633530000|2022-02-23 16:25:30|9704.5|9704.5|9705.63|9705.63|9705.63|9705.63|9704.5|9704.5|0
1645633540000|2022-02-23 16:25:40|9706.75|9706.75|9705.85|9705.85|9706.75|9706.75|9705.85|9705.85|0
1645633550000|2022-02-23 16:25:50|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|0
1645633560000|2022-02-23 16:26:00|9702.87|9702.87|9702.39|9702.39|9704|9704|9702.39|9702.39|0
1645633570000|2022-02-23 16:26:10|9704|9704|9702.38|9702.38|9704|9704|9700.12|9700.12|0
1645633580000|2022-02-23 16:26:20|9701.44|9701.44|9701.44|9701.44|9701.44|9701.44|9701.44|9701.44|0
1645633600000|2022-02-23 16:26:40|9700.31|9700.31|9701.44|9701.44|9701.44|9701.44|9700.31|9700.31|0
1645633610000|2022-02-23 16:26:50|9700.31|9700.31|9700.31|9700.31|9700.31|9700.31|9700.31|9700.31|0
1645633620000|2022-02-23 16:27:00|9701.92|9701.92|9701.92|9701.92|9701.92|9701.92|9701.92|9701.92|0
1645633630000|2022-02-23 16:27:10|9704.17|9704.17|9703.05|9703.05|9704.17|9704.17|9703.05|9703.05|0
1645633640000|2022-02-23 16:27:20|9704.66|9704.66|9704.17|9704.17|9704.66|9704.66|9703.05|9703.05|0
1645633650000|2022-02-23 16:27:30|9704.64|9704.64|9705.04|9705.04|9705.51|9705.51|9704.64|9704.64|0
1645633660000|2022-02-23 16:27:40|9706.65|9706.65|9704.58|9704.58|9706.65|9706.65|9704.58|9704.58|0
1645633670000|2022-02-23 16:27:50|9706.18|9706.18|9707.31|9707.31|9707.31|9707.31|9706.18|9706.18|0
1645633680000|2022-02-23 16:28:00|9708.41|9708.41|9708.99|9708.99|9708.99|9708.99|9708.41|9708.41|0
1645633690000|2022-02-23 16:28:10|9708.52|9708.52|9708.23|9708.23|9708.52|9708.52|9708.23|9708.23|0
1645633700000|2022-02-23 16:28:20|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|0
1645633710000|2022-02-23 16:28:30|9709.67|9709.67|9709.67|9709.67|9709.67|9709.67|9709.67|9709.67|0
1645633730000|2022-02-23 16:28:50|9710.14|9710.14|9710.36|9710.36|9710.61|9710.61|9709.49|9709.49|0
1645633740000|2022-02-23 16:29:00|9710.04|9710.04|9710.04|9710.04|9710.04|9710.04|9710.04|9710.04|0
1645633750000|2022-02-23 16:29:10|9712.29|9712.29|9714.37|9714.37|9714.37|9714.37|9708.9|9708.9|0
1645633760000|2022-02-23 16:29:20|9715.49|9715.49|9714.37|9714.37|9715.49|9715.49|9714.37|9714.37|0
1645633770000|2022-02-23 16:29:30|9714.84|9714.84|9711.08|9711.08|9714.84|9714.84|9707.7|9707.7|0
1645633780000|2022-02-23 16:29:40|9712.21|9712.21|9713.8|9713.8|9713.8|9713.8|9712.21|9712.21|0
1645633790000|2022-02-23 16:29:50|9714.27|9714.27|9711.33|9711.33|9714.27|9714.27|9709.92|9709.92|0
1645690500000|2022-02-24 08:15:00|9377.31|9377.31|9377.31|9377.31|9377.31|9377.31|9377.31|9377.31|0
1645690510000|2022-02-24 08:15:10|9372.61|9372.61|9376.73|9376.73|9381.56|9381.56|9372.61|9372.61|0
1645690520000|2022-02-24 08:15:20|9378.19|9378.19|9379.8|9379.8|9379.8|9379.8|9378.19|9378.19|0
1645690530000|2022-02-24 08:15:30|9379.35|9379.35|9380.81|9380.81|9380.81|9380.81|9378.62|9378.62|0
1645690540000|2022-02-24 08:15:40|9375.99|9375.99|9375.99|9375.99|9375.99|9375.99|9375.99|9375.99|0
1645690550000|2022-02-24 08:15:50|9373.64|9373.64|9373.64|9373.64|9373.64|9373.64|9373.64|9373.64|0
1645690570000|2022-02-24 08:16:10|9374.11|9374.11|9374.11|9374.11|9374.11|9374.11|9374.11|9374.11|0
1645690590000|2022-02-24 08:16:30|9376.3|9376.3|9376.3|9376.3|9376.3|9376.3|9376.3|9376.3|0
1645690600000|2022-02-24 08:16:40|9378.49|9378.49|9383.63|9383.63|9383.63|9383.63|9378.49|9378.49|0
1645690610000|2022-02-24 08:16:50|9391.67|9391.67|9404.28|9404.28|9404.28|9404.28|9391.67|9391.67|0
1645690620000|2022-02-24 08:17:00|9407.19|9407.19|9409.8|9409.8|9409.8|9409.8|9407.19|9407.19|0
1645690630000|2022-02-24 08:17:10|9413.01|9413.01|9413.01|9413.01|9413.01|9413.01|9413.01|9413.01|0
1645690650000|2022-02-24 08:17:30|9412.29|9412.29|9412.29|9412.29|9412.29|9412.29|9412.29|9412.29|0
1645690680000|2022-02-24 08:18:00|9410.93|9410.93|9415.76|9415.76|9415.76|9415.76|9410.93|9410.93|0
1645690690000|2022-02-24 08:18:10|9415.29|9415.29|9415.29|9415.29|9415.29|9415.29|9415.29|9415.29|0
1645690700000|2022-02-24 08:18:20|9409.34|9409.34|9409.34|9409.34|9409.34|9409.34|9409.34|9409.34|0
1645690710000|2022-02-24 08:18:30|9406.13|9406.13|9399.27|9399.27|9406.13|9406.13|9399.27|9399.27|0
1645690720000|2022-02-24 08:18:40|9402.55|9402.55|9405.45|9405.45|9405.45|9405.45|9402.55|9402.55|0
1645690740000|2022-02-24 08:19:00|9406.91|9406.91|9416.56|9416.56|9416.56|9416.56|9406.91|9406.91|0
1645690750000|2022-02-24 08:19:10|9417.65|9417.65|9417.65|9417.65|9417.65|9417.65|9417.65|9417.65|0
1645690770000|2022-02-24 08:19:30|9420.87|9420.87|9430.65|9430.65|9430.65|9430.65|9420.87|9420.87|0
1645690780000|2022-02-24 08:19:40|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|0
1645690790000|2022-02-24 08:19:50|9438.13|9438.13|9441.85|9441.85|9441.85|9441.85|9438.13|9438.13|0
1645690800000|2022-02-24 08:20:00|9440.05|9440.05|9448.92|9448.92|9448.92|9448.92|9440.05|9440.05|0
1645690810000|2022-02-24 08:20:10|9450.32|9450.32|9451.26|9451.26|9451.26|9451.26|9450.32|9450.32|0
1645690820000|2022-02-24 08:20:20|9464.13|9464.13|9464.13|9464.13|9464.13|9464.13|9464.13|9464.13|0
1645690840000|2022-02-24 08:20:40|9462.52|9462.52|9462.52|9462.52|9462.52|9462.52|9462.52|9462.52|0
1645690850000|2022-02-24 08:20:50|9461.79|9461.79|9455.87|9455.87|9461.79|9461.79|9455.87|9455.87|0
1645690860000|2022-02-24 08:21:00|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|0
1645690870000|2022-02-24 08:21:10|9455.29|9455.29|9455.29|9455.29|9455.29|9455.29|9455.29|9455.29|0
1645690880000|2022-02-24 08:21:20|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|0
1645690890000|2022-02-24 08:21:30|9451.49|9451.49|9447.27|9447.27|9451.49|9451.49|9447.27|9447.27|0
1645690920000|2022-02-24 08:22:00|9448.47|9448.47|9448.47|9448.47|9448.47|9448.47|9448.47|9448.47|0
1645690930000|2022-02-24 08:22:10|9450.81|9450.81|9449.87|9449.87|9450.81|9450.81|9449.87|9449.87|0
1645690940000|2022-02-24 08:22:20|9448.42|9448.42|9454.58|9454.58|9454.58|9454.58|9446.54|9446.54|0
1645690950000|2022-02-24 08:22:30|9456.46|9456.46|9457.87|9457.87|9457.87|9457.87|9456.46|9456.46|0
1645690960000|2022-02-24 08:22:40|9456.77|9456.77|9456.3|9456.3|9456.77|9456.77|9456.3|9456.3|0
1645690980000|2022-02-24 08:23:00|9455.83|9455.83|9453.71|9453.71|9456.42|9456.42|9453.71|9453.71|0
1645690990000|2022-02-24 08:23:10|9451.52|9451.52|9450.14|9450.14|9451.52|9451.52|9450.14|9450.14|0
1645691000000|2022-02-24 08:23:20|9447.23|9447.23|9446.13|9446.13|9447.23|9447.23|9446.13|9446.13|0
1645691010000|2022-02-24 08:23:30|9438.62|9438.62|9438.62|9438.62|9438.62|9438.62|9438.62|9438.62|0
1645691030000|2022-02-24 08:23:50|9430.58|9430.58|9431.08|9431.08|9432.24|9432.24|9430.58|9430.58|0
1645691040000|2022-02-24 08:24:00|9434.3|9434.3|9435.75|9435.75|9435.75|9435.75|9434.3|9434.3|0
1645691070000|2022-02-24 08:24:30|9437.21|9437.21|9440.5|9440.5|9440.5|9440.5|9437.21|9437.21|0
1645691090000|2022-02-24 08:24:50|9440.97|9440.97|9441.1|9441.1|9441.56|9441.56|9440.97|9440.97|0
1645691130000|2022-02-24 08:25:30|9449.14|9449.14|9452.42|9452.42|9452.42|9452.42|9449.14|9449.14|0
1645691140000|2022-02-24 08:25:40|9454.77|9454.77|9454.77|9454.77|9454.77|9454.77|9454.77|9454.77|0
1645691170000|2022-02-24 08:26:10|9456.22|9456.22|9455.01|9455.01|9457.83|9457.83|9455.01|9455.01|0
1645691190000|2022-02-24 08:26:30|9454.29|9454.29|9454.29|9454.29|9454.29|9454.29|9454.29|9454.29|0
1645691200000|2022-02-24 08:26:40|9450.06|9450.06|9450.53|9450.53|9451.47|9451.47|9447.24|9447.24|0
1645691210000|2022-02-24 08:26:50|9451|9451|9451.47|9451.47|9451.47|9451.47|9450.53|9450.53|0
1645691220000|2022-02-24 08:27:00|9449.59|9449.59|9448.96|9448.96|9449.59|9449.59|9448.96|9448.96|0
1645691270000|2022-02-24 08:27:50|9447.87|9447.87|9443.55|9443.55|9447.87|9447.87|9443.55|9443.55|0
1645691280000|2022-02-24 08:28:00|9445.81|9445.81|9442.52|9442.52|9445.81|9445.81|9442.05|9442.05|0
1645691290000|2022-02-24 08:28:10|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|0
1645691300000|2022-02-24 08:28:20|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|0
1645691310000|2022-02-24 08:28:30|9441.6|9441.6|9441.6|9441.6|9441.6|9441.6|9441.6|9441.6|0
1645691320000|2022-02-24 08:28:40|9440.88|9440.88|9432.1|9432.1|9440.88|9440.88|9431.63|9431.63|0
1645691340000|2022-02-24 08:29:00|9433.7|9433.7|9433.1|9433.1|9433.7|9433.7|9433.1|9433.1|0
1645691360000|2022-02-24 08:29:20|9431.65|9431.65|9430.19|9430.19|9431.65|9431.65|9430.19|9430.19|0
1645691380000|2022-02-24 08:29:40|9426.91|9426.91|9426.91|9426.91|9426.91|9426.91|9426.91|9426.91|0
1645691390000|2022-02-24 08:29:50|9428.36|9428.36|9428.36|9428.36|9428.36|9428.36|9428.36|9428.36|0
1645691410000|2022-02-24 08:30:10|9433.19|9433.19|9434.28|9434.28|9434.28|9434.28|9433.19|9433.19|0
1645691420000|2022-02-24 08:30:20|9435.73|9435.73|9435.73|9435.73|9435.73|9435.73|9435.73|9435.73|0
1645691430000|2022-02-24 08:30:30|9434.33|9434.33|9434.33|9434.33|9434.33|9434.33|9434.33|9434.33|0
1645691450000|2022-02-24 08:30:50|9433.73|9433.73|9433.73|9433.73|9433.73|9433.73|9433.73|9433.73|0
1645691460000|2022-02-24 08:31:00|9429.68|9429.68|9427.47|9427.47|9429.68|9429.68|9427.47|9427.47|0
1645691490000|2022-02-24 08:31:30|9422.64|9422.64|9421.19|9421.19|9422.64|9422.64|9421.19|9421.19|0
1645691520000|2022-02-24 08:32:00|9419.73|9419.73|9410.66|9410.66|9419.73|9419.73|9410.66|9410.66|0
1645691530000|2022-02-24 08:32:10|9413.88|9413.88|9412.72|9412.72|9413.88|9413.88|9412|9412|0
1645691540000|2022-02-24 08:32:20|9411.78|9411.78|9414.12|9414.12|9414.12|9414.12|9411.78|9411.78|0
1645691550000|2022-02-24 08:32:30|9409.89|9409.89|9409.89|9409.89|9409.89|9409.89|9409.89|9409.89|0
1645691560000|2022-02-24 08:32:40|9407.7|9407.7|9407.7|9407.7|9407.7|9407.7|9407.7|9407.7|0
1645691570000|2022-02-24 08:32:50|9409.16|9409.16|9409.16|9409.16|9409.16|9409.16|9409.16|9409.16|0
1645691580000|2022-02-24 08:33:00|9408.87|9408.87|9408.87|9408.87|9408.87|9408.87|9408.87|9408.87|0
1645691610000|2022-02-24 08:33:30|9409.77|9409.77|9409.77|9409.77|9409.77|9409.77|9409.77|9409.77|0
1645691620000|2022-02-24 08:33:40|9410.22|9410.22|9410.22|9410.22|9410.22|9410.22|9410.22|9410.22|0
1645691640000|2022-02-24 08:34:00|9423.09|9423.09|9420.74|9420.74|9423.09|9423.09|9420.74|9420.74|0
1645691650000|2022-02-24 08:34:10|9415.1|9415.1|9415.1|9415.1|9415.1|9415.1|9415.1|9415.1|0
1645691670000|2022-02-24 08:34:30|9413.49|9413.49|9413.49|9413.49|9413.49|9413.49|9413.49|9413.49|0
1645691700000|2022-02-24 08:35:00|9415.68|9415.68|9415.68|9415.68|9415.68|9415.68|9415.68|9415.68|0
1645691710000|2022-02-24 08:35:10|9416.41|9416.41|9414.8|9414.8|9416.41|9416.41|9414.8|9414.8|0
1645691720000|2022-02-24 08:35:20|9414.08|9414.08|9412.34|9412.34|9417.89|9417.89|9412.34|9412.34|0
1645691730000|2022-02-24 08:35:30|9411.89|9411.89|9411.89|9411.89|9411.89|9411.89|9411.89|9411.89|0
1645691740000|2022-02-24 08:35:40|9410.44|9410.44|9409.71|9409.71|9410.44|9410.44|9409.71|9409.71|0
1645691760000|2022-02-24 08:36:00|9407.93|9407.93|9401.43|9401.43|9407.93|9407.93|9401.43|9401.43|0
1645691770000|2022-02-24 08:36:10|9402.88|9402.88|9401.27|9401.27|9402.88|9402.88|9401.27|9401.27|0
1645691780000|2022-02-24 08:36:20|9402.88|9402.88|9401.68|9401.68|9402.88|9402.88|9401.68|9401.68|0
1645691790000|2022-02-24 08:36:30|9403.49|9403.49|9399.26|9399.26|9403.49|9403.49|9399.26|9399.26|0
1645691800000|2022-02-24 08:36:40|9399.99|9399.99|9403.02|9403.02|9403.02|9403.02|9399.99|9399.99|0
1645691820000|2022-02-24 08:37:00|9402.44|9402.44|9403.02|9403.02|9403.02|9403.02|9402.44|9402.44|0
1645691830000|2022-02-24 08:37:10|9407.84|9407.84|9407.84|9407.84|9407.84|9407.84|9407.84|9407.84|0
1645691850000|2022-02-24 08:37:30|9406.23|9406.23|9405.18|9405.18|9406.23|9406.23|9405.18|9405.18|0
1645691860000|2022-02-24 08:37:40|9404.46|9404.46|9404.46|9404.46|9404.46|9404.46|9404.46|9404.46|0
1645691870000|2022-02-24 08:37:50|9402.27|9402.27|9402.27|9402.27|9402.27|9402.27|9402.27|9402.27|0
1645691880000|2022-02-24 08:38:00|9401.33|9401.33|9400.6|9400.6|9401.33|9401.33|9398.99|9398.99|0
1645691890000|2022-02-24 08:38:10|9402.01|9402.01|9406.36|9406.36|9406.36|9406.36|9396.64|9396.64|0
1645691900000|2022-02-24 08:38:20|9410.59|9410.59|9420.44|9420.44|9420.44|9420.44|9410.59|9410.59|0
1645691910000|2022-02-24 08:38:30|9431.7|9431.7|9425.27|9425.27|9431.7|9431.7|9425.27|9425.27|0
1645691920000|2022-02-24 08:38:40|9428.48|9428.48|9427.76|9427.76|9428.48|9428.48|9427.76|9427.76|0
1645691940000|2022-02-24 08:39:00|9426.4|9426.4|9426.4|9426.4|9426.4|9426.4|9426.4|9426.4|0
1645691960000|2022-02-24 08:39:20|9425.46|9425.46|9424.74|9424.74|9425.46|9425.46|9424.74|9424.74|0
1645691970000|2022-02-24 08:39:30|9426.09|9426.09|9432.52|9432.52|9432.52|9432.52|9426.09|9426.09|0
1645691980000|2022-02-24 08:39:40|9435.74|9435.74|9437.35|9437.35|9437.35|9437.35|9435.74|9435.74|0
1645691990000|2022-02-24 08:39:50|9437.06|9437.06|9429.01|9429.01|9437.06|9437.06|9429.01|9429.01|0
1645692000000|2022-02-24 08:40:00|9431.2|9431.2|9438.71|9438.71|9438.71|9438.71|9431.2|9431.2|0
1645692010000|2022-02-24 08:40:10|9442|9442|9442|9442|9442|9442|9442|9442|0
1645692020000|2022-02-24 08:40:20|9442.47|9442.47|9442.47|9442.47|9442.47|9442.47|9442.47|9442.47|0
1645692040000|2022-02-24 08:40:40|9447.29|9447.29|9450.84|9450.84|9450.84|9450.84|9447.29|9447.29|0
1645692050000|2022-02-24 08:40:50|9452.45|9452.45|9454.06|9454.06|9454.06|9454.06|9452.45|9452.45|0
1645692070000|2022-02-24 08:41:10|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|0
1645692080000|2022-02-24 08:41:20|9451.43|9451.43|9456.32|9456.32|9456.32|9456.32|9451.43|9451.43|0
1645692090000|2022-02-24 08:41:30|9454.71|9454.71|9450.04|9450.04|9454.71|9454.71|9450.04|9450.04|0
1645692110000|2022-02-24 08:41:50|9445.82|9445.82|9445.82|9445.82|9445.82|9445.82|9445.82|9445.82|0
1645692120000|2022-02-24 08:42:00|9445.09|9445.09|9440.26|9440.26|9445.09|9445.09|9440.26|9440.26|0
1645692130000|2022-02-24 08:42:10|9438.07|9438.07|9432.44|9432.44|9438.07|9438.07|9432.44|9432.44|0
1645692140000|2022-02-24 08:42:20|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|0
1645692150000|2022-02-24 08:42:30|9428.75|9428.75|9422.82|9422.82|9428.75|9428.75|9422.82|9422.82|0
1645692160000|2022-02-24 08:42:40|9423.29|9423.29|9429.19|9429.19|9429.19|9429.19|9423.29|9423.29|0
1645692190000|2022-02-24 08:43:10|9428.25|9428.25|9428.25|9428.25|9428.25|9428.25|9428.25|9428.25|0
1645692200000|2022-02-24 08:43:20|9426.84|9426.84|9431.15|9431.15|9431.15|9431.15|9426.84|9426.84|0
1645692210000|2022-02-24 08:43:30|9431.62|9431.62|9433.23|9433.23|9433.23|9433.23|9431.62|9431.62|0
1645692230000|2022-02-24 08:43:50|9434.84|9434.84|9434.84|9434.84|9434.84|9434.84|9434.84|9434.84|0
1645692240000|2022-02-24 08:44:00|9433.23|9433.23|9433.23|9433.23|9433.23|9433.23|9433.23|9433.23|0
1645692250000|2022-02-24 08:44:10|9434.84|9434.84|9445.55|9445.55|9445.55|9445.55|9434.84|9434.84|0
1645692260000|2022-02-24 08:44:20|9447.16|9447.16|9448.1|9448.1|9448.1|9448.1|9447.16|9447.16|0
1645692270000|2022-02-24 08:44:30|9450.28|9450.28|9451.78|9451.78|9451.78|9451.78|9450.28|9450.28|0
1645692280000|2022-02-24 08:44:40|9453.66|9453.66|9452.72|9452.72|9453.66|9453.66|9452.72|9452.72|0
1645692290000|2022-02-24 08:44:50|9451.78|9451.78|9451.78|9451.78|9451.78|9451.78|9451.78|9451.78|0
1645692300000|2022-02-24 08:45:00|9451.31|9451.31|9448.3|9448.3|9451.31|9451.31|9448.3|9448.3|0
1645692310000|2022-02-24 08:45:10|9449.39|9449.39|9448.92|9448.92|9449.39|9449.39|9448.92|9448.92|0
1645692340000|2022-02-24 08:45:40|9452.14|9452.14|9457.01|9457.01|9457.01|9457.01|9452.14|9452.14|0
1645692350000|2022-02-24 08:45:50|9459.35|9459.35|9460.29|9460.29|9460.29|9460.29|9459.35|9459.35|0
1645692360000|2022-02-24 08:46:00|9457.95|9457.95|9458.55|9458.55|9458.55|9458.55|9457.95|9457.95|0
1645692370000|2022-02-24 08:46:10|9460.15|9460.15|9462.5|9462.5|9462.5|9462.5|9460.15|9460.15|0
1645692380000|2022-02-24 08:46:20|9459.68|9459.68|9459.68|9459.68|9459.68|9459.68|9459.68|9459.68|0
1645692390000|2022-02-24 08:46:30|9459.21|9459.21|9459.21|9459.21|9459.21|9459.21|9459.21|9459.21|0
1645692410000|2022-02-24 08:46:50|9457.34|9457.34|9457.34|9457.34|9457.34|9457.34|9457.34|9457.34|0
1645692420000|2022-02-24 08:47:00|9459.53|9459.53|9459.53|9459.53|9459.53|9459.53|9459.53|9459.53|0
1645692430000|2022-02-24 08:47:10|9459.98|9459.98|9459.98|9459.98|9459.98|9459.98|9459.98|9459.98|0
1645692450000|2022-02-24 08:47:30|9463.62|9463.62|9464.34|9464.34|9464.34|9464.34|9463.62|9463.62|0
1645692460000|2022-02-24 08:47:40|9462.93|9462.93|9462.45|9462.45|9463.38|9463.38|9462.45|9462.45|0
1645692470000|2022-02-24 08:47:50|9467.27|9467.27|9472.91|9472.91|9472.91|9472.91|9467.27|9467.27|0
1645692480000|2022-02-24 08:48:00|9474.51|9474.51|9479.25|9479.25|9479.25|9479.25|9474.51|9474.51|0
1645692490000|2022-02-24 08:48:10|9480.71|9480.71|9477.49|9477.49|9480.71|9480.71|9477.49|9477.49|0
1645692500000|2022-02-24 08:48:20|9475.88|9475.88|9472.12|9472.12|9475.88|9475.88|9472.12|9472.12|0
1645692510000|2022-02-24 08:48:30|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|9471.18|0
1645692520000|2022-02-24 08:48:40|9469.73|9469.73|9469.73|9469.73|9469.73|9469.73|9469.73|9469.73|0
1645692530000|2022-02-24 08:48:50|9471.34|9471.34|9471.34|9471.34|9471.34|9471.34|9471.34|9471.34|0
1645692540000|2022-02-24 08:49:00|9471.79|9471.79|9471.79|9471.79|9471.79|9471.79|9471.79|9471.79|0
1645692580000|2022-02-24 08:49:40|9468.57|9468.57|9467.63|9467.63|9468.57|9468.57|9467.63|9467.63|0
1645692600000|2022-02-24 08:50:00|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|0
1645692610000|2022-02-24 08:50:10|9465.79|9465.79|9464.18|9464.18|9465.79|9465.79|9464.18|9464.18|0
1645692630000|2022-02-24 08:50:30|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|9463.71|0
1645692650000|2022-02-24 08:50:50|9461.52|9461.52|9463.71|9463.71|9463.71|9463.71|9461.52|9461.52|0
1645692660000|2022-02-24 08:51:00|9467.94|9467.94|9470.96|9470.96|9470.96|9470.96|9467.94|9467.94|0
1645692670000|2022-02-24 08:51:10|9472.57|9472.57|9474.03|9474.03|9474.76|9474.76|9472.57|9472.57|0
1645692680000|2022-02-24 08:51:20|9474.48|9474.48|9474.48|9474.48|9474.48|9474.48|9474.48|9474.48|0
1645692700000|2022-02-24 08:51:40|9480.91|9480.91|9480.91|9480.91|9480.91|9480.91|9480.91|9480.91|0
1645692710000|2022-02-24 08:51:50|9482.01|9482.01|9483.1|9483.1|9483.1|9483.1|9482.01|9482.01|0
1645692720000|2022-02-24 08:52:00|9483.83|9483.83|9484.1|9484.1|9485.71|9485.71|9483.83|9483.83|0
1645692730000|2022-02-24 08:52:10|9485.98|9485.98|9485.98|9485.98|9485.98|9485.98|9485.98|9485.98|0
1645692760000|2022-02-24 08:52:40|9482.69|9482.69|9482.69|9482.69|9482.69|9482.69|9482.69|9482.69|0
1645692770000|2022-02-24 08:52:50|9481.08|9481.08|9481.08|9481.08|9481.08|9481.08|9481.08|9481.08|0
1645692800000|2022-02-24 08:53:20|9482.18|9482.18|9482.18|9482.18|9482.18|9482.18|9482.18|9482.18|0
1645692810000|2022-02-24 08:53:30|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|0
1645692820000|2022-02-24 08:53:40|9482.18|9482.18|9482.18|9482.18|9482.18|9482.18|9482.18|9482.18|0
1645692830000|2022-02-24 08:53:50|9487|9487|9487|9487|9487|9487|9487|9487|0
1645692850000|2022-02-24 08:54:10|9486.53|9486.53|9488.14|9488.14|9488.14|9488.14|9486.53|9486.53|0
1645692860000|2022-02-24 08:54:20|9483.32|9483.32|9483.32|9483.32|9483.32|9483.32|9483.32|9483.32|0
1645692870000|2022-02-24 08:54:30|9481.71|9481.71|9478.69|9478.69|9481.71|9481.71|9478.69|9478.69|0
1645692880000|2022-02-24 08:54:40|9477.08|9477.08|9477.28|9477.28|9477.28|9477.28|9475.67|9475.67|0
1645692930000|2022-02-24 08:55:30|9479.16|9479.16|9484.82|9484.82|9484.82|9484.82|9479.16|9479.16|0
1645692940000|2022-02-24 08:55:40|9481.54|9481.54|9481.8|9481.8|9482.63|9482.63|9481.54|9481.54|0
1645692950000|2022-02-24 08:55:50|9480.7|9480.7|9480.7|9480.7|9480.7|9480.7|9480.7|9480.7|0
1645692980000|2022-02-24 08:56:20|9479.97|9479.97|9479.97|9479.97|9479.97|9479.97|9479.97|9479.97|0
1645693080000|2022-02-24 08:58:00|9481.07|9481.07|9481.67|9481.67|9481.67|9481.67|9481.07|9481.07|0
1645693110000|2022-02-24 08:58:30|9486.49|9486.49|9486.49|9486.49|9486.49|9486.49|9486.49|9486.49|0
1645693130000|2022-02-24 08:58:50|9481.67|9481.67|9481.67|9481.67|9481.67|9481.67|9481.67|9481.67|0
1645693160000|2022-02-24 08:59:20|9483.28|9483.28|9483.28|9483.28|9483.28|9483.28|9483.28|9483.28|0
1645693200000|2022-02-24 09:00:00|9482.34|9482.34|9480.46|9480.46|9482.34|9482.34|9480.46|9480.46|0
1645693210000|2022-02-24 09:00:10|9479.99|9479.99|9474.59|9474.59|9479.99|9479.99|9474.59|9474.59|0
1645693220000|2022-02-24 09:00:20|9475.32|9475.32|9474.42|9474.42|9475.32|9475.32|9474.42|9474.42|0
1645693230000|2022-02-24 09:00:30|9473.48|9473.48|9474.1|9474.1|9474.1|9474.1|9471.91|9471.91|0
1645693240000|2022-02-24 09:00:40|9470.82|9470.82|9467.02|9467.02|9470.82|9470.82|9467.02|9467.02|0
1645693250000|2022-02-24 09:00:50|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|0
1645693260000|2022-02-24 09:01:00|9467.64|9467.64|9467.64|9467.64|9467.64|9467.64|9467.64|9467.64|0
1645693280000|2022-02-24 09:01:20|9468.11|9468.11|9466.66|9466.66|9468.11|9468.11|9466.66|9466.66|0
1645693290000|2022-02-24 09:01:30|9468.27|9468.27|9468.27|9468.27|9468.27|9468.27|9468.27|9468.27|0
1645693300000|2022-02-24 09:01:40|9469.87|9469.87|9468.27|9468.27|9469.87|9469.87|9468.27|9468.27|0
1645693310000|2022-02-24 09:01:50|9471.48|9471.48|9473.09|9473.09|9473.09|9473.09|9471.48|9471.48|0
1645693320000|2022-02-24 09:02:00|9472.15|9472.15|9472.15|9472.15|9472.15|9472.15|9472.15|9472.15|0
1645693330000|2022-02-24 09:02:10|9472.88|9472.88|9472.88|9472.88|9472.88|9472.88|9472.88|9472.88|0
1645693350000|2022-02-24 09:02:30|9474.49|9474.49|9475.58|9475.58|9475.58|9475.58|9474.49|9474.49|0
1645693440000|2022-02-24 09:04:00|9473.7|9473.7|9473.7|9473.7|9473.7|9473.7|9473.7|9473.7|0
1645693450000|2022-02-24 09:04:10|9476.52|9476.52|9477.4|9477.4|9477.4|9477.4|9475.58|9475.58|0
1645693460000|2022-02-24 09:04:20|9480.62|9480.62|9483.84|9483.84|9483.84|9483.84|9480.62|9480.62|0
1645693470000|2022-02-24 09:04:30|9483.39|9483.39|9484.74|9484.74|9484.74|9484.74|9483.39|9483.39|0
1645693500000|2022-02-24 09:05:00|9483.33|9483.33|9470.95|9470.95|9483.33|9483.33|9470.95|9470.95|0
1645693520000|2022-02-24 09:05:20|9472.56|9472.56|9468.64|9468.64|9472.56|9472.56|9467.62|9467.62|0
1645693530000|2022-02-24 09:05:30|9467.04|9467.04|9470.05|9470.05|9470.05|9470.05|9467.04|9467.04|0
1645693560000|2022-02-24 09:06:00|9469.33|9469.33|9469.33|9469.33|9469.33|9469.33|9469.33|9469.33|0
1645693580000|2022-02-24 09:06:20|9471.2|9471.2|9470.48|9470.48|9471.2|9471.2|9470.48|9470.48|0
1645693600000|2022-02-24 09:06:40|9471.57|9471.57|9477.49|9477.49|9477.49|9477.49|9471.57|9471.57|0
1645693610000|2022-02-24 09:06:50|9480.71|9480.71|9492.28|9492.28|9492.28|9492.28|9480.71|9480.71|0
1645693620000|2022-02-24 09:07:00|9492.86|9492.86|9498.85|9498.85|9501.2|9501.2|9492.86|9492.86|0
1645693640000|2022-02-24 09:07:20|9500.65|9500.65|9505.19|9505.19|9505.19|9505.19|9500.65|9500.65|0
1645693650000|2022-02-24 09:07:30|9506.28|9506.28|9509.57|9509.57|9509.57|9509.57|9506.28|9506.28|0
1645693660000|2022-02-24 09:07:40|9511.18|9511.18|9511.18|9511.18|9511.18|9511.18|9511.18|9511.18|0
1645693720000|2022-02-24 09:08:40|9513.37|9513.37|9525.57|9525.57|9525.57|9525.57|9513.37|9513.37|0
1645693730000|2022-02-24 09:08:50|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|0
1645693740000|2022-02-24 09:09:00|9532.13|9532.13|9536.09|9536.09|9536.09|9536.09|9532.13|9532.13|0
1645693760000|2022-02-24 09:09:20|9534.48|9534.48|9539.3|9539.3|9539.3|9539.3|9534.48|9534.48|0
1645693770000|2022-02-24 09:09:30|9538.21|9538.21|9538.21|9538.21|9538.21|9538.21|9538.21|9538.21|0
1645693800000|2022-02-24 09:10:00|9539.81|9539.81|9536.6|9536.6|9539.81|9539.81|9536.6|9536.6|0
1645693810000|2022-02-24 09:10:10|9538.21|9538.21|9530.88|9530.88|9538.21|9538.21|9530.88|9530.88|0
1645693820000|2022-02-24 09:10:20|9529.47|9529.47|9527.43|9527.43|9529.47|9529.47|9527.12|9527.12|0
1645693830000|2022-02-24 09:10:30|9525.09|9525.09|9525.09|9525.09|9525.09|9525.09|9525.09|9525.09|0
1645693860000|2022-02-24 09:11:00|9523.48|9523.48|9523.48|9523.48|9523.48|9523.48|9523.48|9523.48|0
1645693910000|2022-02-24 09:11:50|9521.9|9521.9|9521.9|9521.9|9521.9|9521.9|9521.9|9521.9|0
1645693920000|2022-02-24 09:12:00|9522.19|9522.19|9522.19|9522.19|9522.19|9522.19|9522.19|9522.19|0
1645693930000|2022-02-24 09:12:10|9519.37|9519.37|9516.55|9516.55|9519.37|9519.37|9516.55|9516.55|0
1645693990000|2022-02-24 09:13:10|9514|9514|9507.45|9507.45|9514|9514|9507.45|9507.45|0
1645694000000|2022-02-24 09:13:20|9504.23|9504.23|9502.78|9502.78|9504.23|9504.23|9501.17|9501.17|0
1645694010000|2022-02-24 09:13:30|9501.58|9501.58|9496.1|9496.1|9501.58|9501.58|9496.1|9496.1|0
1645694020000|2022-02-24 09:13:40|9492.88|9492.88|9491.53|9491.53|9492.88|9492.88|9491.53|9491.53|0
1645694050000|2022-02-24 09:14:10|9489.34|9489.34|9486.13|9486.13|9489.34|9489.34|9486.13|9486.13|0
1645694060000|2022-02-24 09:14:20|9489.34|9489.34|9488.61|9488.61|9489.34|9489.34|9488.61|9488.61|0
1645694070000|2022-02-24 09:14:30|9482.98|9482.98|9482.98|9482.98|9482.98|9482.98|9482.98|9482.98|0
1645694080000|2022-02-24 09:14:40|9479.22|9479.22|9479.22|9479.22|9479.22|9479.22|9479.22|9479.22|0
1645694100000|2022-02-24 09:15:00|9475.93|9475.93|9475.93|9475.93|9475.93|9475.93|9475.93|9475.93|0
1645694110000|2022-02-24 09:15:10|9472.39|9472.39|9475.68|9475.68|9475.68|9475.68|9472.39|9472.39|0
1645694120000|2022-02-24 09:15:20|9477.56|9477.56|9478.28|9478.28|9478.28|9478.28|9477.56|9477.56|0
1645694140000|2022-02-24 09:15:40|9479.89|9479.89|9482.24|9482.24|9482.24|9482.24|9479.89|9479.89|0
1645694170000|2022-02-24 09:16:10|9484.59|9484.59|9480.83|9480.83|9484.59|9484.59|9480.83|9480.83|0
1645694180000|2022-02-24 09:16:20|9481.77|9481.77|9482.98|9482.98|9484.59|9484.59|9481.77|9481.77|0
1645694190000|2022-02-24 09:16:30|9478.6|9478.6|9478.6|9478.6|9478.6|9478.6|9478.6|9478.6|0
1645694200000|2022-02-24 09:16:40|9479.69|9479.69|9478.75|9478.75|9479.69|9479.69|9478.75|9478.75|0
1645694210000|2022-02-24 09:16:50|9477.15|9477.15|9478.75|9478.75|9478.75|9478.75|9477.15|9477.15|0
1645694220000|2022-02-24 09:17:00|9480.63|9480.63|9482.24|9482.24|9482.24|9482.24|9480.63|9480.63|0
1645694270000|2022-02-24 09:17:50|9486|9486|9486|9486|9486|9486|9486|9486|0
1645694280000|2022-02-24 09:18:00|9485.27|9485.27|9479.01|9479.01|9485.27|9485.27|9479.01|9479.01|0
1645694310000|2022-02-24 09:18:30|9482.23|9482.23|9492.36|9492.36|9492.36|9492.36|9482.23|9482.23|0
1645694320000|2022-02-24 09:18:40|9492.94|9492.94|9490.21|9490.21|9492.94|9492.94|9490.21|9490.21|0
1645694330000|2022-02-24 09:18:50|9491.3|9491.3|9491.3|9491.3|9491.3|9491.3|9491.3|9491.3|0
1645694340000|2022-02-24 09:19:00|9491.77|9491.77|9490.83|9490.83|9491.77|9491.77|9490.83|9490.83|0
1645694350000|2022-02-24 09:19:10|9492.44|9492.44|9492.51|9492.51|9492.51|9492.51|9491.35|9491.35|0
1645694360000|2022-02-24 09:19:20|9492.98|9492.98|9492.98|9492.98|9492.98|9492.98|9492.98|9492.98|0
1645694370000|2022-02-24 09:19:30|9492.04|9492.04|9492.04|9492.04|9492.04|9492.04|9492.04|9492.04|0
1645694380000|2022-02-24 09:19:40|9493.45|9493.45|9496.73|9496.73|9496.73|9496.73|9493.45|9493.45|0
1645694390000|2022-02-24 09:19:50|9497.67|9497.67|9494.87|9494.87|9497.67|9497.67|9494.87|9494.87|0
1645694400000|2022-02-24 09:20:00|9495.04|9495.04|9491.2|9491.2|9495.04|9495.04|9490.66|9490.66|0
1645694410000|2022-02-24 09:20:10|9491.67|9491.67|9492.14|9492.14|9492.14|9492.14|9491.67|9491.67|0
1645694420000|2022-02-24 09:20:20|9491.2|9491.2|9490.26|9490.26|9491.2|9491.2|9489.79|9489.79|0
1645694450000|2022-02-24 09:20:50|9491.87|9491.87|9491.87|9491.87|9491.87|9491.87|9491.87|9491.87|0
1645694460000|2022-02-24 09:21:00|9493.48|9493.48|9493.48|9493.48|9493.48|9493.48|9493.48|9493.48|0
1645694470000|2022-02-24 09:21:10|9492.38|9492.38|9493.29|9493.29|9493.29|9493.29|9492.38|9492.38|0
1645694500000|2022-02-24 09:21:40|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|9494.38|0
1645694510000|2022-02-24 09:21:50|9495.48|9495.48|9496.57|9496.57|9496.57|9496.57|9495.48|9495.48|0
1645694520000|2022-02-24 09:22:00|9498.18|9498.18|9498.18|9498.18|9498.18|9498.18|9498.18|9498.18|0
1645694540000|2022-02-24 09:22:20|9499.79|9499.79|9499.79|9499.79|9499.79|9499.79|9499.79|9499.79|0
1645694550000|2022-02-24 09:22:30|9502.7|9502.7|9505.25|9505.25|9506.66|9506.66|9498.32|9498.32|0
1645694560000|2022-02-24 09:22:40|9503.06|9503.06|9506.19|9506.19|9507.44|9507.44|9500.72|9500.72|0
1645694570000|2022-02-24 09:22:50|9507.29|9507.29|9507.29|9507.29|9508.38|9508.38|9504|9504|0
1645694580000|2022-02-24 09:23:00|9504|9504|9504|9504|9504|9504|9504|9504|0
1645694590000|2022-02-24 09:23:10|9506.19|9506.19|9506.19|9506.19|9506.19|9506.19|9506.19|9506.19|0
1645694600000|2022-02-24 09:23:20|9504|9504|9506.79|9506.79|9506.79|9506.79|9504|9504|0
1645694620000|2022-02-24 09:23:40|9518.05|9518.05|9516.95|9516.95|9518.05|9518.05|9516.95|9516.95|0
1645694630000|2022-02-24 09:23:50|9516.48|9516.48|9514.45|9514.45|9517.58|9517.58|9514.45|9514.45|0
1645694660000|2022-02-24 09:24:20|9511.63|9511.63|9505.98|9505.98|9513.37|9513.37|9503.79|9503.79|0
1645694670000|2022-02-24 09:24:30|9508.59|9508.59|9506.4|9506.4|9509.69|9509.69|9506.4|9506.4|0
1645694700000|2022-02-24 09:25:00|9506.87|9506.87|9506.87|9506.87|9506.87|9506.87|9506.87|9506.87|0
1645694710000|2022-02-24 09:25:10|9502.05|9502.05|9501.96|9501.96|9502.69|9502.69|9501.96|9501.96|0
1645694720000|2022-02-24 09:25:20|9499.77|9499.77|9488.27|9488.27|9499.77|9499.77|9488.27|9488.27|0
1645694730000|2022-02-24 09:25:30|9485.05|9485.05|9485.05|9485.05|9486.66|9486.66|9485.05|9485.05|0
1645694750000|2022-02-24 09:25:50|9486.46|9486.46|9486.46|9486.46|9486.46|9486.46|9486.46|9486.46|0
1645694760000|2022-02-24 09:26:00|9483.18|9483.18|9480.67|9480.67|9483.18|9483.18|9480.67|9480.67|0
1645694770000|2022-02-24 09:26:10|9482.86|9482.86|9481.66|9481.66|9482.86|9482.86|9481.66|9481.66|0
1645694790000|2022-02-24 09:26:30|9480.21|9480.21|9482.56|9482.56|9482.56|9482.56|9480.21|9480.21|0
1645694820000|2022-02-24 09:27:00|9480.95|9480.95|9480.95|9480.95|9480.95|9480.95|9480.95|9480.95|0
1645694830000|2022-02-24 09:27:10|9481.24|9481.24|9492.06|9492.06|9492.06|9492.06|9481.24|9481.24|0
1645694840000|2022-02-24 09:27:20|9493.22|9493.22|9496.97|9496.97|9496.97|9496.97|9493.22|9493.22|0
1645694860000|2022-02-24 09:27:40|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|0
1645694890000|2022-02-24 09:28:10|9501.8|9501.8|9501.8|9501.8|9501.8|9501.8|9501.8|9501.8|0
1645694910000|2022-02-24 09:28:30|9496.97|9496.97|9496.97|9496.97|9496.97|9496.97|9496.97|9496.97|0
1645694920000|2022-02-24 09:28:40|9493.76|9493.76|9492.89|9492.89|9493.76|9493.76|9492.89|9492.89|0
1645694940000|2022-02-24 09:29:00|9490.7|9490.7|9490.7|9490.7|9490.7|9490.7|9490.7|9490.7|0
1645694950000|2022-02-24 09:29:10|9486|9486|9486|9486|9486|9486|9486|9486|0
1645694970000|2022-02-24 09:29:30|9480.08|9480.08|9480.08|9480.08|9480.08|9480.08|9480.08|9480.08|0
1645694980000|2022-02-24 09:29:40|9478.47|9478.47|9480.62|9480.62|9480.62|9480.62|9476.86|9476.86|0
1645694990000|2022-02-24 09:29:50|9482.97|9482.97|9483.44|9483.44|9483.44|9483.44|9482.97|9482.97|0
1645695000000|2022-02-24 09:30:00|9480.62|9480.62|9480.62|9480.62|9481.09|9481.09|9480.62|9480.62|0
1645695020000|2022-02-24 09:30:20|9483.91|9483.91|9483.91|9483.91|9483.91|9483.91|9483.91|9483.91|0
1645695050000|2022-02-24 09:30:50|9486.1|9486.1|9489.34|9489.34|9489.34|9489.34|9484.64|9484.64|0
1645695060000|2022-02-24 09:31:00|9490.44|9490.44|9496.87|9496.87|9496.87|9496.87|9490.44|9490.44|0
1645695070000|2022-02-24 09:31:10|9495.46|9495.46|9495.46|9495.46|9495.46|9495.46|9495.46|9495.46|0
1645695120000|2022-02-24 09:32:00|9502.37|9502.37|9502.37|9502.37|9502.37|9502.37|9502.37|9502.37|0
1645695140000|2022-02-24 09:32:20|9508.8|9508.8|9508.8|9508.8|9508.8|9508.8|9508.8|9508.8|0
1645695160000|2022-02-24 09:32:40|9510.41|9510.41|9514.83|9514.83|9514.83|9514.83|9510.41|9510.41|0
1645695180000|2022-02-24 09:33:00|9510.61|9510.61|9509|9509|9510.61|9510.61|9509|9509|0
1645695200000|2022-02-24 09:33:20|9511.91|9511.91|9513.36|9513.36|9513.36|9513.36|9511.91|9511.91|0
1645695220000|2022-02-24 09:33:40|9514.46|9514.46|9514.46|9514.46|9514.46|9514.46|9514.46|9514.46|0
1645695230000|2022-02-24 09:33:50|9517.27|9517.27|9516.33|9516.33|9517.27|9517.27|9516.33|9516.33|0
1645695240000|2022-02-24 09:34:00|9515.24|9515.24|9515.24|9515.24|9515.24|9515.24|9515.24|9515.24|0
1645695260000|2022-02-24 09:34:20|9514.14|9514.14|9511.95|9511.95|9514.14|9514.14|9511.95|9511.95|0
1645695270000|2022-02-24 09:34:30|9508.74|9508.74|9508.74|9508.74|9508.74|9508.74|9508.74|9508.74|0
1645695280000|2022-02-24 09:34:40|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|0
1645695300000|2022-02-24 09:35:00|9506.91|9506.91|9500.16|9500.16|9506.91|9506.91|9500.16|9500.16|0
1645695310000|2022-02-24 09:35:10|9499.44|9499.44|9497.25|9497.25|9499.44|9499.44|9497.25|9497.25|0
1645695320000|2022-02-24 09:35:20|9490.81|9490.81|9490.81|9490.81|9490.81|9490.81|9490.81|9490.81|0
1645695330000|2022-02-24 09:35:30|9489.72|9489.72|9488.26|9488.26|9489.72|9489.72|9488.26|9488.26|0
1645695360000|2022-02-24 09:36:00|9487.17|9487.17|9487.63|9487.63|9488.23|9488.23|9486.04|9486.04|0
1645695370000|2022-02-24 09:36:10|9488.73|9488.73|9484.87|9484.87|9488.73|9488.73|9484.87|9484.87|0
1645695380000|2022-02-24 09:36:20|9484.14|9484.14|9484.14|9484.14|9484.14|9484.14|9484.14|9484.14|0
1645695410000|2022-02-24 09:36:50|9483.67|9483.67|9477.91|9477.91|9483.67|9483.67|9477.91|9477.91|0
1645695420000|2022-02-24 09:37:00|9478.56|9478.56|9472.99|9472.99|9478.56|9478.56|9471.38|9471.38|0
1645695430000|2022-02-24 09:37:10|9473.59|9473.59|9481.11|9481.11|9483.46|9483.46|9472.99|9472.99|0
1645695440000|2022-02-24 09:37:20|9482.21|9482.21|9482.21|9482.21|9482.21|9482.21|9482.21|9482.21|0
1645695450000|2022-02-24 09:37:30|9482.81|9482.81|9482.81|9482.81|9482.81|9482.81|9482.81|9482.81|0
1645695460000|2022-02-24 09:37:40|9484.42|9484.42|9484.42|9484.42|9484.42|9484.42|9484.42|9484.42|0
1645695480000|2022-02-24 09:38:00|9483.32|9483.32|9481.71|9481.71|9483.32|9483.32|9481.71|9481.71|0
1645695500000|2022-02-24 09:38:20|9484.93|9484.93|9484.46|9484.46|9484.93|9484.93|9484.46|9484.46|0
1645695520000|2022-02-24 09:38:40|9485.92|9485.92|9485.45|9485.45|9485.92|9485.92|9485.45|9485.45|0
1645695530000|2022-02-24 09:38:50|9484.98|9484.98|9484.25|9484.25|9484.98|9484.98|9484.25|9484.25|0
1645695540000|2022-02-24 09:39:00|9473.44|9473.44|9472.5|9472.5|9473.44|9473.44|9472.5|9472.5|0
1645695550000|2022-02-24 09:39:10|9473.59|9473.59|9477.9|9477.9|9477.9|9477.9|9473.59|9473.59|0
1645695560000|2022-02-24 09:39:20|9479.36|9479.36|9479.36|9479.36|9479.36|9479.36|9479.36|9479.36|0
1645695580000|2022-02-24 09:39:40|9481.71|9481.71|9482.18|9482.18|9482.18|9482.18|9481.71|9481.71|0
1645695590000|2022-02-24 09:39:50|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|0
1645695600000|2022-02-24 09:40:00|9482.54|9482.54|9486.29|9486.29|9486.29|9486.29|9482.54|9482.54|0
1645695620000|2022-02-24 09:40:20|9487.9|9487.9|9487.9|9487.9|9487.9|9487.9|9487.9|9487.9|0
1645695650000|2022-02-24 09:40:50|9488.99|9488.99|9498.08|9498.08|9498.08|9498.08|9488.99|9488.99|0
1645695670000|2022-02-24 09:41:10|9498.81|9498.81|9500.41|9500.41|9500.41|9500.41|9498.81|9498.81|0
1645695680000|2022-02-24 09:41:20|9499.69|9499.69|9499.22|9499.22|9499.69|9499.69|9499.22|9499.22|0
1645695690000|2022-02-24 09:41:30|9498.49|9498.49|9498.49|9498.49|9498.49|9498.49|9498.49|9498.49|0
1645695720000|2022-02-24 09:42:00|9496.75|9496.75|9496.75|9496.75|9496.75|9496.75|9496.75|9496.75|0
1645695740000|2022-02-24 09:42:20|9495.34|9495.34|9491.24|9491.24|9495.34|9495.34|9491.24|9491.24|0
1645695750000|2022-02-24 09:42:30|9491.69|9491.69|9491.69|9491.69|9491.69|9491.69|9491.69|9491.69|0
1645695760000|2022-02-24 09:42:40|9490.75|9490.75|9490.75|9490.75|9490.75|9490.75|9490.75|9490.75|0
1645695780000|2022-02-24 09:43:00|9492.16|9492.16|9492.16|9492.16|9492.16|9492.16|9492.16|9492.16|0
1645695790000|2022-02-24 09:43:10|9490.81|9490.81|9487.78|9487.78|9492.16|9492.16|9487.78|9487.78|0
1645695810000|2022-02-24 09:43:30|9484.85|9484.85|9484.85|9484.85|9484.85|9484.85|9484.85|9484.85|0
1645695830000|2022-02-24 09:43:50|9483.95|9483.95|9484.85|9484.85|9484.85|9484.85|9483.95|9483.95|0
1645695840000|2022-02-24 09:44:00|9484.25|9484.25|9484.25|9484.25|9486.44|9486.44|9484.25|9484.25|0
1645695860000|2022-02-24 09:44:20|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|9483.16|0
1645695870000|2022-02-24 09:44:30|9475.12|9475.12|9472.46|9472.46|9475.12|9475.12|9472.46|9472.46|0
1645695880000|2022-02-24 09:44:40|9472.17|9472.17|9472.17|9472.17|9472.17|9472.17|9472.17|9472.17|0
1645695890000|2022-02-24 09:44:50|9472.64|9472.64|9472.17|9472.17|9472.64|9472.64|9472.17|9472.17|0
1645695930000|2022-02-24 09:45:30|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|0
1645695940000|2022-02-24 09:45:40|9475.17|9475.17|9476.63|9476.63|9476.63|9476.63|9475.17|9475.17|0
1645695950000|2022-02-24 09:45:50|9479.84|9479.84|9479.84|9479.84|9479.84|9479.84|9479.84|9479.84|0
1645695960000|2022-02-24 09:46:00|9482.99|9482.99|9482.52|9482.52|9482.99|9482.99|9482.52|9482.52|0
1645695970000|2022-02-24 09:46:10|9484.13|9484.13|9484.13|9484.13|9484.13|9484.13|9484.13|9484.13|0
1645696050000|2022-02-24 09:47:30|9480.91|9480.91|9477.7|9477.7|9480.91|9480.91|9477.7|9477.7|0
1645696080000|2022-02-24 09:48:00|9476.09|9476.09|9474.48|9474.48|9476.09|9476.09|9474.48|9474.48|0
1645696130000|2022-02-24 09:48:50|9475.21|9475.21|9475.21|9475.21|9475.21|9475.21|9475.21|9475.21|0
1645696160000|2022-02-24 09:49:20|9478.49|9478.49|9486.34|9486.34|9486.34|9486.34|9478.49|9478.49|0
1645696170000|2022-02-24 09:49:30|9487.21|9487.21|9487.21|9487.21|9487.21|9487.21|9487.21|9487.21|0
1645696200000|2022-02-24 09:50:00|9486.48|9486.48|9489.45|9489.45|9489.45|9489.45|9486.48|9486.48|0
1645696210000|2022-02-24 09:50:10|9491.06|9491.06|9492.67|9492.67|9492.67|9492.67|9491.06|9491.06|0
1645696220000|2022-02-24 09:50:20|9493.14|9493.14|9494.08|9494.08|9494.08|9494.08|9493.14|9493.14|0
1645696230000|2022-02-24 09:50:30|9492.47|9492.47|9492.47|9492.47|9492.47|9492.47|9492.47|9492.47|0
1645696240000|2022-02-24 09:50:40|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|9490.86|0
1645696250000|2022-02-24 09:50:50|9489.45|9489.45|9488.73|9488.73|9489.45|9489.45|9488.27|9488.27|0
1645696260000|2022-02-24 09:51:00|9489.19|9489.19|9488.9|9488.9|9489.19|9489.19|9488.9|9488.9|0
1645696280000|2022-02-24 09:51:20|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|0
1645696290000|2022-02-24 09:51:30|9483.5|9483.5|9475.11|9475.11|9483.5|9483.5|9475.11|9475.11|0
1645696310000|2022-02-24 09:51:50|9474.64|9474.64|9469.74|9469.74|9474.64|9474.64|9469.74|9469.74|0
1645696320000|2022-02-24 09:52:00|9471.35|9471.35|9471.35|9471.35|9471.35|9471.35|9471.35|9471.35|0
1645696340000|2022-02-24 09:52:20|9469.47|9469.47|9465.51|9465.51|9469.47|9469.47|9465.51|9465.51|0
1645696350000|2022-02-24 09:52:30|9464.87|9464.87|9461.65|9461.65|9464.87|9464.87|9461.65|9461.65|0
1645696360000|2022-02-24 09:52:40|9462.1|9462.1|9463.71|9463.71|9463.71|9463.71|9462.1|9462.1|0
1645696380000|2022-02-24 09:53:00|9462.84|9462.84|9462.84|9462.84|9462.84|9462.84|9462.84|9462.84|0
1645696390000|2022-02-24 09:53:10|9461.75|9461.75|9460.65|9460.65|9461.75|9461.75|9460.65|9460.65|0
1645696420000|2022-02-24 09:53:40|9457.44|9457.44|9457.44|9457.44|9457.44|9457.44|9457.44|9457.44|0
1645696440000|2022-02-24 09:54:00|9455.98|9455.98|9452.94|9452.94|9455.98|9455.98|9451.53|9451.53|0
1645696450000|2022-02-24 09:54:10|9453.41|9453.41|9453.28|9453.28|9453.88|9453.88|9453.28|9453.28|0
1645696460000|2022-02-24 09:54:20|9452.83|9452.83|9452.83|9452.83|9452.83|9452.83|9452.83|9452.83|0
1645696470000|2022-02-24 09:54:30|9446.4|9446.4|9440.82|9440.82|9446.4|9446.4|9440.82|9440.82|0
1645696500000|2022-02-24 09:55:00|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|0
1645696520000|2022-02-24 09:55:20|9440.82|9440.82|9440.82|9440.82|9440.82|9440.82|9440.82|9440.82|0
1645696540000|2022-02-24 09:55:40|9441.55|9441.55|9441.76|9441.76|9441.76|9441.76|9440.82|9440.82|0
1645696550000|2022-02-24 09:55:50|9446.59|9446.59|9446.59|9446.59|9446.59|9446.59|9446.59|9446.59|0
1645696570000|2022-02-24 09:56:10|9443.3|9443.3|9443.77|9443.77|9443.77|9443.77|9442.83|9442.83|0
1645696580000|2022-02-24 09:56:20|9444.97|9444.97|9444.97|9444.97|9444.97|9444.97|9444.97|9444.97|0
1645696590000|2022-02-24 09:56:30|9446.17|9446.17|9449.46|9449.46|9449.46|9449.46|9446.17|9446.17|0
1645696620000|2022-02-24 09:57:00|9449.93|9449.93|9449.93|9449.93|9449.93|9449.93|9449.93|9449.93|0
1645696630000|2022-02-24 09:57:10|9449.46|9449.46|9449.46|9449.46|9449.46|9449.46|9449.46|9449.46|0
1645696640000|2022-02-24 09:57:20|9452.59|9452.59|9452.12|9452.12|9452.59|9452.59|9452.12|9452.12|0
1645696650000|2022-02-24 09:57:30|9451.18|9451.18|9449.1|9449.1|9451.18|9451.18|9449.1|9449.1|0
1645696660000|2022-02-24 09:57:40|9448.63|9448.63|9447.43|9447.43|9448.63|9448.63|9447.43|9447.43|0
1645696670000|2022-02-24 09:57:50|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|0
1645696700000|2022-02-24 09:58:20|9445.57|9445.57|9445.57|9445.57|9445.57|9445.57|9445.57|9445.57|0
1645696710000|2022-02-24 09:58:30|9442.35|9442.35|9442.35|9442.35|9442.35|9442.35|9442.35|9442.35|0
1645696740000|2022-02-24 09:59:00|9439.54|9439.54|9439.54|9439.54|9439.54|9439.54|9439.54|9439.54|0
1645696780000|2022-02-24 09:59:40|9442.75|9442.75|9444.16|9444.16|9444.16|9444.16|9442.75|9442.75|0
1645696790000|2022-02-24 09:59:50|9437|9437|9437|9437|9437|9437|9437|9437|0
1645696800000|2022-02-24 10:00:00|9437.73|9437.73|9437.73|9437.73|9437.73|9437.73|9437.73|9437.73|0
1645696810000|2022-02-24 10:00:10|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|0
1645696830000|2022-02-24 10:00:30|9434.6|9434.6|9434.6|9434.6|9434.6|9434.6|9434.13|9434.13|0
1645696850000|2022-02-24 10:00:50|9433.5|9433.5|9433.5|9433.5|9433.5|9433.5|9433.5|9433.5|0
1645696860000|2022-02-24 10:01:00|9433.03|9433.03|9431.05|9431.05|9433.03|9433.03|9430.31|9430.31|0
1645696880000|2022-02-24 10:01:20|9431.52|9431.52|9429.91|9429.91|9431.52|9431.52|9428.3|9428.3|0
1645696900000|2022-02-24 10:01:40|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|0
1645696910000|2022-02-24 10:01:50|9432.57|9432.57|9431.84|9431.84|9432.57|9432.57|9431.84|9431.84|0
1645696930000|2022-02-24 10:02:10|9430.75|9430.75|9424.99|9424.99|9431.22|9431.22|9424.99|9424.99|0
1645696970000|2022-02-24 10:02:50|9426.86|9426.86|9426.86|9426.86|9426.86|9426.86|9426.86|9426.86|0
1645696990000|2022-02-24 10:03:10|9428.47|9428.47|9428.47|9428.47|9428.47|9428.47|9428.47|9428.47|0
1645697000000|2022-02-24 10:03:20|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|0
1645697020000|2022-02-24 10:03:40|9428.21|9428.21|9426.06|9426.06|9428.21|9428.21|9426.02|9426.02|0
1645697030000|2022-02-24 10:03:50|9426.52|9426.52|9426.52|9426.52|9426.52|9426.52|9426.52|9426.52|0
1645697040000|2022-02-24 10:04:00|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|0
1645697050000|2022-02-24 10:04:10|9420.76|9420.76|9419.82|9419.82|9420.76|9420.76|9419.82|9419.82|0
1645697060000|2022-02-24 10:04:20|9418.73|9418.73|9418.73|9418.73|9418.73|9418.73|9418.73|9418.73|0
1645697110000|2022-02-24 10:05:10|9419.45|9419.45|9421.78|9421.78|9421.78|9421.78|9419.45|9419.45|0
1645697120000|2022-02-24 10:05:20|9422.72|9422.72|9421.31|9421.31|9422.72|9422.72|9421.31|9421.31|0
1645697130000|2022-02-24 10:05:30|9421.02|9421.02|9426.79|9426.79|9426.79|9426.79|9421.02|9421.02|0
1645697150000|2022-02-24 10:05:50|9425.18|9425.18|9425.18|9425.18|9425.18|9425.18|9425.18|9425.18|0
1645697160000|2022-02-24 10:06:00|9426.38|9426.38|9426.38|9426.38|9426.38|9426.38|9426.38|9426.38|0
1645697170000|2022-02-24 10:06:10|9425.44|9425.44|9425.44|9425.44|9425.44|9425.44|9425.44|9425.44|0
1645697180000|2022-02-24 10:06:20|9424.35|9424.35|9425.44|9425.44|9425.44|9425.44|9424.35|9424.35|0
1645697190000|2022-02-24 10:06:30|9423.25|9423.25|9423.25|9423.25|9423.25|9423.25|9423.25|9423.25|0
1645697200000|2022-02-24 10:06:40|9422.16|9422.16|9422.16|9422.16|9422.16|9422.16|9422.16|9422.16|0
1645697220000|2022-02-24 10:07:00|9421.06|9421.06|9421.06|9421.06|9421.06|9421.06|9421.06|9421.06|0
1645697270000|2022-02-24 10:07:50|9420.59|9420.59|9420.59|9420.59|9420.59|9420.59|9420.59|9420.59|0
1645697300000|2022-02-24 10:08:20|9423.88|9423.88|9424.97|9424.97|9424.97|9424.97|9423.88|9423.88|0
1645697320000|2022-02-24 10:08:40|9429.35|9429.35|9429.35|9429.35|9429.35|9429.35|9429.35|9429.35|0
1645697330000|2022-02-24 10:08:50|9430.08|9430.08|9430.08|9430.08|9430.08|9430.08|9430.08|9430.08|0
1645697350000|2022-02-24 10:09:10|9433.68|9433.68|9434.64|9434.64|9434.64|9434.64|9432.78|9432.78|0
1645697360000|2022-02-24 10:09:20|9433.71|9433.71|9433.71|9433.71|9433.71|9433.71|9433.71|9433.71|0
1645697400000|2022-02-24 10:10:00|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|9432.61|0
1645697420000|2022-02-24 10:10:20|9429.39|9429.39|9426.38|9426.38|9429.39|9429.39|9426.38|9426.38|0
1645697430000|2022-02-24 10:10:30|9423.16|9423.16|9421.17|9421.17|9423.16|9423.16|9421.17|9421.17|0
1645697440000|2022-02-24 10:10:40|9419.56|9419.56|9419.09|9419.09|9419.56|9419.56|9419.09|9419.09|0
1645697460000|2022-02-24 10:11:00|9423.92|9423.92|9423.92|9423.92|9423.92|9423.92|9423.92|9423.92|0
1645697470000|2022-02-24 10:11:10|9422.98|9422.98|9422.98|9422.98|9422.98|9422.98|9422.98|9422.98|0
1645697500000|2022-02-24 10:11:40|9423.45|9423.45|9423.45|9423.45|9423.45|9423.45|9423.45|9423.45|0
1645697520000|2022-02-24 10:12:00|9418.62|9418.62|9417.17|9417.17|9418.62|9418.62|9417.17|9417.17|0
1645697550000|2022-02-24 10:12:30|9413.95|9413.95|9413.95|9413.95|9413.95|9413.95|9413.95|9413.95|0
1645697570000|2022-02-24 10:12:50|9415.56|9415.56|9415.56|9415.56|9415.56|9415.56|9415.56|9415.56|0
1645697580000|2022-02-24 10:13:00|9417.17|9417.17|9414.82|9414.82|9417.17|9417.17|9414.82|9414.82|0
1645697590000|2022-02-24 10:13:10|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|0
1645697600000|2022-02-24 10:13:20|9410.66|9410.66|9410.66|9410.66|9410.66|9410.66|9410.66|9410.66|0
1645697620000|2022-02-24 10:13:40|9406.44|9406.44|9401.21|9401.21|9406.44|9406.44|9401.21|9401.21|0
1645697630000|2022-02-24 10:13:50|9400.74|9400.74|9395.36|9395.36|9400.74|9400.74|9395.36|9395.36|0
1645697700000|2022-02-24 10:15:00|9393.75|9393.75|9393.02|9393.02|9393.75|9393.75|9393.02|9393.02|0
1645697740000|2022-02-24 10:15:40|9394.63|9394.63|9394.63|9394.63|9394.63|9394.63|9394.63|9394.63|0
1645697750000|2022-02-24 10:15:50|9395.1|9395.1|9397.6|9397.6|9397.6|9397.6|9395.1|9395.1|0
1645697770000|2022-02-24 10:16:10|9394.39|9394.39|9394.39|9394.39|9394.39|9394.39|9394.39|9394.39|0
1645697780000|2022-02-24 10:16:20|9392.78|9392.78|9392.78|9392.78|9392.78|9392.78|9392.78|9392.78|0
1645697800000|2022-02-24 10:16:40|9391.68|9391.68|9390.52|9390.52|9392.78|9392.78|9390.52|9390.52|0
1645697810000|2022-02-24 10:16:50|9387.31|9387.31|9392.13|9392.13|9392.13|9392.13|9387.31|9387.31|0
1645697820000|2022-02-24 10:17:00|9391.4|9391.4|9390.68|9390.68|9391.4|9391.4|9390.68|9390.68|0
1645697860000|2022-02-24 10:17:40|9391.4|9391.4|9390.8|9390.8|9391.4|9391.4|9390.8|9390.8|0
1645697870000|2022-02-24 10:17:50|9391.74|9391.74|9393.64|9393.64|9393.64|9393.64|9391.74|9391.74|0
1645697930000|2022-02-24 10:18:50|9392.03|9392.03|9392.03|9392.03|9392.03|9392.03|9392.03|9392.03|0
1645697980000|2022-02-24 10:19:40|9388.82|9388.82|9382.49|9382.49|9388.82|9388.82|9382.49|9382.49|0
1645697990000|2022-02-24 10:19:50|9378.9|9378.9|9379.35|9379.35|9379.35|9379.35|9378.9|9378.9|0
1645698010000|2022-02-24 10:20:10|9372.91|9372.91|9373.62|9373.62|9374.52|9374.52|9372.91|9372.91|0
1645698020000|2022-02-24 10:20:20|9371.74|9371.74|9370.18|9370.18|9373.09|9373.09|9370.18|9370.18|0
1645698030000|2022-02-24 10:20:30|9372.06|9372.06|9376.02|9376.02|9376.02|9376.02|9372.06|9372.06|0
1645698070000|2022-02-24 10:21:10|9373.83|9373.83|9373.83|9373.83|9373.83|9373.83|9373.83|9373.83|0
1645698080000|2022-02-24 10:21:20|9372.93|9372.93|9372.93|9372.93|9372.93|9372.93|9372.93|9372.93|0
1645698100000|2022-02-24 10:21:40|9369.64|9369.64|9370.11|9370.11|9370.11|9370.11|9369.64|9369.64|0
1645698110000|2022-02-24 10:21:50|9372.93|9372.93|9372.93|9372.93|9372.93|9372.93|9372.93|9372.93|0
1645698120000|2022-02-24 10:22:00|9369.71|9369.71|9369.71|9369.71|9369.71|9369.71|9369.71|9369.71|0
1645698140000|2022-02-24 10:22:20|9369.26|9369.26|9364.51|9364.51|9369.26|9369.26|9364.51|9364.51|0
1645698150000|2022-02-24 10:22:30|9362.9|9362.9|9358.96|9358.96|9362.9|9362.9|9358.96|9358.96|0
1645698160000|2022-02-24 10:22:40|9363.65|9363.65|9360.28|9360.28|9363.65|9363.65|9359.23|9359.23|0
1645698170000|2022-02-24 10:22:50|9363.5|9363.5|9363.5|9363.5|9363.5|9363.5|9363.5|9363.5|0
1645698180000|2022-02-24 10:23:00|9365.11|9365.11|9367.46|9367.46|9367.46|9367.46|9365.11|9365.11|0
1645698190000|2022-02-24 10:23:10|9368.18|9368.18|9364.64|9364.64|9368.18|9368.18|9364.64|9364.64|0
1645698200000|2022-02-24 10:23:20|9361.46|9361.46|9360.53|9360.53|9361.46|9361.46|9360.53|9360.53|0
1645698220000|2022-02-24 10:23:40|9359.8|9359.8|9359.8|9359.8|9359.8|9359.8|9359.8|9359.8|0
1645698230000|2022-02-24 10:23:50|9360.53|9360.53|9358.92|9358.92|9360.53|9360.53|9355.7|9355.7|0
1645698240000|2022-02-24 10:24:00|9357.51|9357.51|9357.98|9357.98|9357.98|9357.98|9357.04|9357.04|0
1645698260000|2022-02-24 10:24:20|9359.39|9359.39|9359.39|9359.39|9359.39|9359.39|9359.39|9359.39|0
1645698290000|2022-02-24 10:24:50|9358.23|9358.23|9358.52|9358.52|9358.52|9358.52|9357.36|9357.36|0
1645698300000|2022-02-24 10:25:00|9358.99|9358.99|9357.53|9357.53|9358.99|9358.99|9357.53|9357.53|0
1645698310000|2022-02-24 10:25:10|9356.59|9356.59|9355.99|9355.99|9356.59|9356.59|9355.99|9355.99|0
1645698320000|2022-02-24 10:25:20|9354.19|9354.19|9355.3|9355.3|9355.3|9355.3|9352.37|9352.37|0
1645698330000|2022-02-24 10:25:30|9354.36|9354.36|9356.96|9356.96|9356.96|9356.96|9354.36|9354.36|0
1645698360000|2022-02-24 10:26:00|9360.18|9360.18|9360.18|9360.18|9360.18|9360.18|9360.18|9360.18|0
1645698370000|2022-02-24 10:26:10|9360.91|9360.91|9364.96|9364.96|9364.96|9364.96|9360.91|9360.91|0
1645698380000|2022-02-24 10:26:20|9365.41|9365.41|9365.41|9365.41|9365.41|9365.41|9365.41|9365.41|0
1645698390000|2022-02-24 10:26:30|9364.51|9364.51|9364.51|9364.51|9364.51|9364.51|9364.51|9364.51|0
1645698460000|2022-02-24 10:27:40|9362.63|9362.63|9362.63|9362.63|9362.63|9362.63|9362.63|9362.63|0
1645698470000|2022-02-24 10:27:50|9361.91|9361.91|9358.25|9358.25|9362.63|9362.63|9358.25|9358.25|0
1645698490000|2022-02-24 10:28:10|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|0
1645698500000|2022-02-24 10:28:20|9355.51|9355.51|9355.51|9355.51|9355.51|9355.51|9355.51|9355.51|0
1645698510000|2022-02-24 10:28:30|9354.57|9354.57|9354.57|9354.57|9354.57|9354.57|9354.57|9354.57|0
1645698540000|2022-02-24 10:29:00|9352.96|9352.96|9349.17|9349.17|9352.96|9352.96|9349.17|9349.17|0
1645698550000|2022-02-24 10:29:10|9351.05|9351.05|9349.66|9349.66|9351.05|9351.05|9349.01|9349.01|0
1645698560000|2022-02-24 10:29:20|9348.25|9348.25|9348.25|9348.25|9348.25|9348.25|9348.25|9348.25|0
1645698570000|2022-02-24 10:29:30|9347.05|9347.05|9345.24|9345.24|9347.05|9347.05|9344.51|9344.51|0
1645698580000|2022-02-24 10:29:40|9342.02|9342.02|9342.02|9342.02|9342.02|9342.02|9342.02|9342.02|0
1645698600000|2022-02-24 10:30:00|9338.8|9338.8|9333.91|9333.91|9338.8|9338.8|9333.91|9333.91|0
1645698630000|2022-02-24 10:30:30|9335.52|9335.52|9335.52|9335.52|9335.52|9335.52|9335.52|9335.52|0
1645698650000|2022-02-24 10:30:50|9332.3|9332.3|9334.74|9334.74|9335.01|9335.01|9332.3|9332.3|0
1645698670000|2022-02-24 10:31:10|9335.67|9335.67|9336.14|9336.14|9336.14|9336.14|9335.67|9335.67|0
1645698680000|2022-02-24 10:31:20|9336.87|9336.87|9338.74|9338.74|9338.74|9338.74|9336.87|9336.87|0
1645698690000|2022-02-24 10:31:30|9339.61|9339.61|9342.89|9342.89|9342.89|9342.89|9339.61|9339.61|0
1645698770000|2022-02-24 10:32:50|9343.36|9343.36|9344.09|9344.09|9344.09|9344.09|9343.36|9343.36|0
1645698780000|2022-02-24 10:33:00|9347.31|9347.31|9347.31|9347.31|9347.31|9347.31|9347.31|9347.31|0
1645698790000|2022-02-24 10:33:10|9347.76|9347.76|9353.75|9353.75|9353.75|9353.75|9347.76|9347.76|0
1645698830000|2022-02-24 10:33:50|9350.93|9350.93|9354.15|9354.15|9354.15|9354.15|9350.93|9350.93|0
1645698840000|2022-02-24 10:34:00|9349.92|9349.92|9349.92|9349.92|9349.92|9349.92|9349.92|9349.92|0
1645698850000|2022-02-24 10:34:10|9352.27|9352.27|9356.14|9356.14|9356.14|9356.14|9351.46|9351.46|0
1645698860000|2022-02-24 10:34:20|9357.23|9357.23|9359.11|9359.11|9359.11|9359.11|9357.23|9357.23|0
1645698910000|2022-02-24 10:35:10|9360.99|9360.99|9360.99|9360.99|9360.99|9360.99|9360.99|9360.99|0
1645698930000|2022-02-24 10:35:30|9360.05|9360.05|9358.44|9358.44|9360.05|9360.05|9358.44|9358.44|0
1645698940000|2022-02-24 10:35:40|9357.97|9357.97|9347.15|9347.15|9357.97|9357.97|9347.15|9347.15|0
1645698950000|2022-02-24 10:35:50|9345.41|9345.41|9337.45|9337.45|9345.41|9345.41|9337.45|9337.45|0
1645698960000|2022-02-24 10:36:00|9336.51|9336.51|9340.27|9340.27|9340.27|9340.27|9336.51|9336.51|0
1645698970000|2022-02-24 10:36:10|9339.33|9339.33|9337.45|9337.45|9339.33|9339.33|9337.45|9337.45|0
1645698980000|2022-02-24 10:36:20|9335.26|9335.26|9335.26|9335.26|9335.26|9335.26|9335.26|9335.26|0
1645698990000|2022-02-24 10:36:30|9332.05|9332.05|9336.87|9336.87|9338.48|9338.48|9332.05|9332.05|0
1645699000000|2022-02-24 10:36:40|9338.48|9338.48|9338.48|9338.48|9338.48|9338.48|9338.48|9338.48|0
1645699010000|2022-02-24 10:36:50|9339.35|9339.35|9340.76|9340.76|9340.76|9340.76|9339.35|9339.35|0
1645699020000|2022-02-24 10:37:00|9341.23|9341.23|9343.72|9343.72|9344.45|9344.45|9341.23|9341.23|0
1645699030000|2022-02-24 10:37:10|9341.84|9341.84|9341.84|9341.84|9341.84|9341.84|9341.84|9341.84|0
1645699040000|2022-02-24 10:37:20|9340.23|9340.23|9341.37|9341.37|9341.37|9341.37|9340.23|9340.23|0
1645699060000|2022-02-24 10:37:40|9342.1|9342.1|9343.19|9343.19|9343.19|9343.19|9342.1|9342.1|0
1645699070000|2022-02-24 10:37:50|9346.01|9346.01|9346.01|9346.01|9346.01|9346.01|9346.01|9346.01|0
1645699080000|2022-02-24 10:38:00|9344.67|9344.67|9344.67|9344.67|9344.67|9344.67|9344.67|9344.67|0
1645699090000|2022-02-24 10:38:10|9347.89|9347.89|9347.89|9347.89|9347.89|9347.89|9347.89|9347.89|0
1645699110000|2022-02-24 10:38:30|9349.5|9349.5|9351.38|9351.38|9351.38|9351.38|9349.5|9349.5|0
1645699120000|2022-02-24 10:38:40|9350.91|9350.91|9352.71|9352.71|9352.71|9352.71|9350.91|9350.91|0
1645699130000|2022-02-24 10:38:50|9353.8|9353.8|9355.26|9355.26|9355.26|9355.26|9353.8|9353.8|0
1645699150000|2022-02-24 10:39:10|9355.71|9355.71|9355.71|9355.71|9355.71|9355.71|9355.71|9355.71|0
1645699160000|2022-02-24 10:39:20|9357.9|9357.9|9364.09|9364.09|9364.09|9364.09|9357.9|9357.9|0
1645699170000|2022-02-24 10:39:30|9365.03|9365.03|9365.03|9365.03|9365.03|9365.03|9365.03|9365.03|0
1645699190000|2022-02-24 10:39:50|9365.48|9365.48|9365.48|9365.48|9365.48|9365.48|9365.48|9365.48|0
1645699220000|2022-02-24 10:40:20|9366.89|9366.89|9372.06|9372.06|9372.06|9372.06|9366.89|9366.89|0
1645699230000|2022-02-24 10:40:30|9371.61|9371.61|9383.91|9383.91|9383.91|9383.91|9371.61|9371.61|0
1645699260000|2022-02-24 10:41:00|9387.13|9387.13|9387.13|9387.13|9387.13|9387.13|9387.13|9387.13|0
1645699270000|2022-02-24 10:41:10|9383.37|9383.37|9387.75|9387.75|9387.75|9387.75|9383.37|9383.37|0
1645699280000|2022-02-24 10:41:20|9385.2|9385.2|9380.38|9380.38|9385.2|9385.2|9380.38|9380.38|0
1645699290000|2022-02-24 10:41:30|9377.16|9377.16|9379.06|9379.06|9379.06|9379.06|9377.16|9377.16|0
1645699310000|2022-02-24 10:41:50|9377.96|9377.96|9377.96|9377.96|9377.96|9377.96|9377.96|9377.96|0
1645699340000|2022-02-24 10:42:20|9376.51|9376.51|9378.7|9378.7|9378.7|9378.7|9376.51|9376.51|0
1645699350000|2022-02-24 10:42:30|9378.23|9378.23|9380.42|9380.42|9380.42|9380.42|9378.23|9378.23|0
1645699390000|2022-02-24 10:43:10|9379.33|9379.33|9379.33|9379.33|9379.33|9379.33|9379.33|9379.33|0
1645699400000|2022-02-24 10:43:20|9378.87|9378.87|9378.87|9378.87|9378.87|9378.87|9378.87|9378.87|0
1645699420000|2022-02-24 10:43:40|9379.97|9379.97|9379.97|9379.97|9379.97|9379.97|9379.97|9379.97|0
1645699460000|2022-02-24 10:44:20|9377.15|9377.15|9377.15|9377.15|9377.15|9377.15|9377.15|9377.15|0
1645699470000|2022-02-24 10:44:30|9373.94|9373.94|9374.88|9374.88|9374.88|9374.88|9373.94|9373.94|0
1645699480000|2022-02-24 10:44:40|9373.27|9373.27|9376.48|9376.48|9376.48|9376.48|9373.27|9373.27|0
1645699520000|2022-02-24 10:45:20|9374.88|9374.88|9374.88|9374.88|9374.88|9374.88|9374.88|9374.88|0
1645699560000|2022-02-24 10:46:00|9373.78|9373.78|9366.61|9366.61|9373.78|9373.78|9366.61|9366.61|0
1645699570000|2022-02-24 10:46:10|9365|9365|9368.22|9368.22|9368.22|9368.22|9365|9365|0
1645699580000|2022-02-24 10:46:20|9366.61|9366.61|9366.61|9366.61|9366.61|9366.61|9366.61|9366.61|0
1645699600000|2022-02-24 10:46:40|9367.06|9367.06|9367.06|9367.06|9367.06|9367.06|9367.06|9367.06|0
1645699610000|2022-02-24 10:46:50|9368.67|9368.67|9368.67|9368.67|9368.67|9368.67|9368.67|9368.67|0
1645699620000|2022-02-24 10:47:00|9367.21|9367.21|9366.12|9366.12|9367.21|9367.21|9366.12|9366.12|0
1645699630000|2022-02-24 10:47:10|9367.72|9367.72|9376.65|9376.65|9376.65|9376.65|9367.72|9367.72|0
1645699640000|2022-02-24 10:47:20|9378.26|9378.26|9378.26|9378.26|9378.26|9378.26|9378.26|9378.26|0
1645699680000|2022-02-24 10:48:00|9379.2|9379.2|9383.35|9383.35|9383.35|9383.35|9379.2|9379.2|0
1645699690000|2022-02-24 10:48:10|9384.29|9384.29|9382.88|9382.88|9384.29|9384.29|9382.88|9382.88|0
1645699700000|2022-02-24 10:48:20|9381.28|9381.28|9381.89|9381.89|9381.89|9381.89|9380.81|9380.81|0
1645699720000|2022-02-24 10:48:40|9380.29|9380.29|9376.07|9376.07|9380.29|9380.29|9376.07|9376.07|0
1645699730000|2022-02-24 10:48:50|9374.46|9374.46|9370.82|9370.82|9374.46|9374.46|9370.82|9370.82|0
1645699740000|2022-02-24 10:49:00|9369.01|9369.01|9369.95|9369.95|9369.95|9369.95|9368.08|9368.08|0
1645699760000|2022-02-24 10:49:20|9366.74|9366.74|9366.74|9366.74|9366.74|9366.74|9366.74|9366.74|0
1645699780000|2022-02-24 10:49:40|9368.84|9368.84|9373.66|9373.66|9373.66|9373.66|9368.84|9368.84|0
1645699790000|2022-02-24 10:49:50|9375.85|9375.85|9375.85|9375.85|9375.85|9375.85|9375.85|9375.85|0
1645699820000|2022-02-24 10:50:20|9378.67|9378.67|9378.67|9378.67|9378.67|9378.67|9378.67|9378.67|0
1645699830000|2022-02-24 10:50:30|9380.08|9380.08|9379.61|9379.61|9380.08|9380.08|9379.61|9379.61|0
1645699840000|2022-02-24 10:50:40|9378|9378|9374.49|9374.49|9378|9378|9374.49|9374.49|0
1645699850000|2022-02-24 10:50:50|9372.3|9372.3|9372.3|9372.3|9372.3|9372.3|9372.3|9372.3|0
1645699860000|2022-02-24 10:51:00|9373.4|9373.4|9373.4|9373.4|9373.4|9373.4|9373.4|9373.4|0
1645699940000|2022-02-24 10:52:20|9370.18|9370.18|9370.18|9370.18|9370.18|9370.18|9370.18|9370.18|0
1645700010000|2022-02-24 10:53:30|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|9368.83|0
1645700020000|2022-02-24 10:53:40|9365.61|9365.61|9362.32|9362.32|9365.61|9365.61|9362.32|9362.32|0
1645700040000|2022-02-24 10:54:00|9359.11|9359.11|9359.11|9359.11|9359.11|9359.11|9359.11|9359.11|0
1645700050000|2022-02-24 10:54:10|9359.71|9359.71|9360.44|9360.44|9360.44|9360.44|9359.71|9359.71|0
1645700060000|2022-02-24 10:54:20|9367.14|9367.14|9367.14|9367.14|9367.14|9367.14|9367.14|9367.14|0
1645700100000|2022-02-24 10:55:00|9363.92|9363.92|9363.92|9363.92|9363.92|9363.92|9363.92|9363.92|0
1645700110000|2022-02-24 10:55:10|9362.98|9362.98|9361.26|9361.26|9363.45|9363.45|9361.26|9361.26|0
1645700130000|2022-02-24 10:55:30|9362.2|9362.2|9362.2|9362.2|9362.2|9362.2|9362.2|9362.2|0
1645700140000|2022-02-24 10:55:40|9363.14|9363.14|9363.14|9363.14|9363.14|9363.14|9363.14|9363.14|0
1645700200000|2022-02-24 10:56:40|9364.75|9364.75|9364.75|9364.75|9364.75|9364.75|9363.14|9363.14|0
1645700210000|2022-02-24 10:56:50|9363.65|9363.65|9363.65|9363.65|9363.65|9363.65|9363.65|9363.65|0
1645700220000|2022-02-24 10:57:00|9362.56|9362.56|9362.56|9362.56|9362.56|9362.56|9362.56|9362.56|0
1645700240000|2022-02-24 10:57:20|9357.73|9357.73|9356.64|9356.64|9357.73|9357.73|9356.64|9356.64|0
1645700250000|2022-02-24 10:57:30|9357.73|9357.73|9355.09|9355.09|9357.73|9357.73|9355.09|9355.09|0
1645700270000|2022-02-24 10:57:50|9356.03|9356.03|9354.93|9354.93|9356.03|9356.03|9354.93|9354.93|0
1645700280000|2022-02-24 10:58:00|9356.03|9356.03|9355.3|9355.3|9356.03|9356.03|9355.3|9355.3|0
1645700310000|2022-02-24 10:58:30|9354.83|9354.83|9354.83|9354.83|9354.83|9354.83|9354.83|9354.83|0
1645700330000|2022-02-24 10:58:50|9353.96|9353.96|9353.96|9353.96|9353.96|9353.96|9353.96|9353.96|0
1645700340000|2022-02-24 10:59:00|9353.38|9353.38|9353.38|9353.38|9353.38|9353.38|9353.38|9353.38|0
1645700370000|2022-02-24 10:59:30|9352.51|9352.51|9352.51|9352.51|9352.51|9352.51|9352.51|9352.51|0
1645700380000|2022-02-24 10:59:40|9350.9|9350.9|9350.9|9350.9|9350.9|9350.9|9350.9|9350.9|0
1645700400000|2022-02-24 11:00:00|9352.51|9352.51|9350|9350|9352.51|9352.51|9350|9350|0
1645700440000|2022-02-24 11:00:40|9347.81|9347.81|9347.81|9347.81|9347.81|9347.81|9347.81|9347.81|0
1645700450000|2022-02-24 11:00:50|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|0
1645700490000|2022-02-24 11:01:30|9341.58|9341.58|9339.03|9339.03|9341.58|9341.58|9339.03|9339.03|0
1645700500000|2022-02-24 11:01:40|9337.21|9337.21|9334.19|9334.19|9337.21|9337.21|9334.19|9334.19|0
1645700530000|2022-02-24 11:02:10|9332.59|9332.59|9330.87|9330.87|9332.59|9332.59|9330.4|9330.4|0
1645700580000|2022-02-24 11:03:00|9329.77|9329.77|9323.85|9323.85|9329.77|9329.77|9323.85|9323.85|0
1645700590000|2022-02-24 11:03:10|9322.44|9322.44|9323.31|9323.31|9323.31|9323.31|9322.44|9322.44|0
1645700610000|2022-02-24 11:03:30|9326.53|9326.53|9326.53|9326.53|9326.53|9326.53|9326.53|9326.53|0
1645700620000|2022-02-24 11:03:40|9328.72|9328.72|9331.37|9331.37|9332.46|9332.46|9328.72|9328.72|0
1645700630000|2022-02-24 11:03:50|9327.61|9327.61|9326.2|9326.2|9327.61|9327.61|9326.2|9326.2|0
1645700640000|2022-02-24 11:04:00|9324.32|9324.32|9319.58|9319.58|9324.79|9324.79|9319.58|9319.58|0
1645700650000|2022-02-24 11:04:10|9318.85|9318.85|9318.85|9318.85|9318.85|9318.85|9318.85|9318.85|0
1645700700000|2022-02-24 11:05:00|9319.14|9319.14|9319.14|9319.14|9319.14|9319.14|9319.14|9319.14|0
1645700710000|2022-02-24 11:05:10|9318.69|9318.69|9318.69|9318.69|9318.69|9318.69|9318.69|9318.69|0
1645700730000|2022-02-24 11:05:30|9316.5|9316.5|9316.5|9316.5|9316.5|9316.5|9316.5|9316.5|0
1645700750000|2022-02-24 11:05:50|9317.6|9317.6|9321.55|9321.55|9321.55|9321.55|9317.6|9317.6|0
1645700770000|2022-02-24 11:06:10|9320.14|9320.14|9320.14|9320.14|9320.14|9320.14|9320.14|9320.14|0
1645700830000|2022-02-24 11:07:10|9319.42|9319.42|9312.24|9312.24|9319.42|9319.42|9312.24|9312.24|0
1645700840000|2022-02-24 11:07:20|9311.52|9311.52|9311.52|9311.52|9311.52|9311.52|9311.52|9311.52|0
1645700850000|2022-02-24 11:07:30|9309.91|9309.91|9309.91|9309.91|9309.91|9309.91|9309.91|9309.91|0
1645700860000|2022-02-24 11:07:40|9310.38|9310.38|9312.46|9312.46|9312.46|9312.46|9310.38|9310.38|0
1645700890000|2022-02-24 11:08:10|9309.1|9309.1|9304.28|9304.28|9309.1|9309.1|9302.67|9302.67|0
1645700900000|2022-02-24 11:08:20|9307.5|9307.5|9307.5|9307.5|9307.5|9307.5|9307.5|9307.5|0
1645700910000|2022-02-24 11:08:30|9306.77|9306.77|9307.5|9307.5|9307.5|9307.5|9306.77|9306.77|0
1645700920000|2022-02-24 11:08:40|9305.62|9305.62|9302.8|9302.8|9305.62|9305.62|9302.8|9302.8|0
1645700930000|2022-02-24 11:08:50|9304.41|9304.41|9304.41|9304.41|9304.41|9304.41|9304.41|9304.41|0
1645700940000|2022-02-24 11:09:00|9306.6|9306.6|9306.6|9306.6|9306.6|9306.6|9306.6|9306.6|0
1645700960000|2022-02-24 11:09:20|9305.5|9305.5|9305.5|9305.5|9305.5|9305.5|9305.5|9305.5|0
1645701000000|2022-02-24 11:10:00|9304.41|9304.41|9304.41|9304.41|9304.41|9304.41|9304.41|9304.41|0
1645701010000|2022-02-24 11:10:10|9302.74|9302.74|9290.84|9290.84|9302.74|9302.74|9290.84|9290.84|0
1645701020000|2022-02-24 11:10:20|9294.05|9294.05|9294.05|9294.05|9294.05|9294.05|9291.7|9291.7|0
1645701030000|2022-02-24 11:10:30|9292.89|9292.89|9292.89|9292.89|9292.89|9292.89|9292.89|9292.89|0
1645701050000|2022-02-24 11:10:50|9291.01|9291.01|9289.92|9289.92|9291.01|9291.01|9289.92|9289.92|0
1645701060000|2022-02-24 11:11:00|9292.11|9292.11|9293.2|9293.2|9293.2|9293.2|9292.11|9292.11|0
1645701090000|2022-02-24 11:11:30|9294.3|9294.3|9293.2|9293.2|9294.3|9294.3|9293.2|9293.2|0
1645701100000|2022-02-24 11:11:40|9291.6|9291.6|9290.19|9290.19|9291.6|9291.6|9290.19|9290.19|0
1645701120000|2022-02-24 11:12:00|9289.9|9289.9|9289.9|9289.9|9289.9|9289.9|9289.9|9289.9|0
1645701130000|2022-02-24 11:12:10|9290.99|9290.99|9292.6|9292.6|9292.6|9292.6|9290.99|9290.99|0
1645701150000|2022-02-24 11:12:30|9295.68|9295.68|9297.86|9297.86|9297.86|9297.86|9295.68|9295.68|0
1645701160000|2022-02-24 11:12:40|9299.47|9299.47|9303.07|9303.07|9303.07|9303.07|9299.47|9299.47|0
1645701180000|2022-02-24 11:13:00|9306.36|9306.36|9304.48|9304.48|9306.36|9306.36|9304.48|9304.48|0
1645701220000|2022-02-24 11:13:40|9302.87|9302.87|9300.87|9300.87|9302.87|9302.87|9300.87|9300.87|0
1645701240000|2022-02-24 11:14:00|9298.48|9298.48|9298.48|9298.48|9298.48|9298.48|9298.48|9298.48|0
1645701260000|2022-02-24 11:14:20|9300.73|9300.73|9298.62|9298.62|9301.33|9301.33|9298.62|9298.62|0
1645701280000|2022-02-24 11:14:40|9301.78|9301.78|9301.78|9301.78|9301.78|9301.78|9301.78|9301.78|0
1645701300000|2022-02-24 11:15:00|9302.36|9302.36|9298.3|9298.3|9302.36|9302.36|9298.3|9298.3|0
1645701310000|2022-02-24 11:15:10|9297.83|9297.83|9297.83|9297.83|9297.83|9297.83|9297.83|9297.83|0
1645701320000|2022-02-24 11:15:20|9298.3|9298.3|9297.36|9297.36|9298.3|9298.3|9297.36|9297.36|0
1645701330000|2022-02-24 11:15:30|9300.58|9300.58|9300.58|9300.58|9300.58|9300.58|9300.58|9300.58|0
1645701350000|2022-02-24 11:15:50|9297.88|9297.88|9291.21|9291.21|9297.88|9297.88|9290.12|9290.12|0
1645701360000|2022-02-24 11:16:00|9289.39|9289.39|9289.39|9289.39|9289.39|9289.39|9289.39|9289.39|0
1645701370000|2022-02-24 11:16:10|9289.86|9289.86|9286.35|9286.35|9289.86|9289.86|9286.35|9286.35|0
1645701380000|2022-02-24 11:16:20|9285.88|9285.88|9285.88|9285.88|9285.88|9285.88|9285.88|9285.88|0
1645701420000|2022-02-24 11:17:00|9286.46|9286.46|9288.29|9288.29|9288.29|9288.29|9286.46|9286.46|0
1645701430000|2022-02-24 11:17:10|9288.89|9288.89|9289.48|9289.48|9289.48|9289.48|9288.89|9288.89|0
1645701440000|2022-02-24 11:17:20|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|9291.68|0
1645701450000|2022-02-24 11:17:30|9292.87|9292.87|9292.87|9292.87|9292.87|9292.87|9292.87|9292.87|0
1645701460000|2022-02-24 11:17:40|9296.09|9296.09|9299.31|9299.31|9299.31|9299.31|9296.09|9296.09|0
1645701470000|2022-02-24 11:17:50|9301.95|9301.95|9303.38|9303.38|9305.08|9305.08|9301.95|9301.95|0
1645701480000|2022-02-24 11:18:00|9304.79|9304.79|9309.31|9309.31|9309.31|9309.31|9304.79|9304.79|0
1645701490000|2022-02-24 11:18:10|9309.6|9309.6|9310.74|9310.74|9310.74|9310.74|9309.13|9309.13|0
1645701510000|2022-02-24 11:18:30|9315.63|9315.63|9312.35|9312.35|9315.63|9315.63|9312.35|9312.35|0
1645701520000|2022-02-24 11:18:40|9313.95|9313.95|9313.95|9313.95|9313.95|9313.95|9313.95|9313.95|0
1645701530000|2022-02-24 11:18:50|9314.68|9314.68|9310.46|9310.46|9314.68|9314.68|9310.46|9310.46|0
1645701540000|2022-02-24 11:19:00|9308.85|9308.85|9303.98|9303.98|9308.85|9308.85|9303.98|9303.98|0
1645701560000|2022-02-24 11:19:20|9304.45|9304.45|9304.45|9304.45|9304.45|9304.45|9304.45|9304.45|0
1645701640000|2022-02-24 11:20:40|9305.39|9305.39|9306.33|9306.33|9306.33|9306.33|9305.39|9305.39|0
1645701680000|2022-02-24 11:21:20|9309.55|9309.55|9307.67|9307.67|9309.55|9309.55|9307.67|9307.67|0
1645701690000|2022-02-24 11:21:30|9306.73|9306.73|9307.67|9307.67|9307.67|9307.67|9306.73|9306.73|0
1645701700000|2022-02-24 11:21:40|9307.22|9307.22|9307.22|9307.22|9307.22|9307.22|9307.22|9307.22|0
1645701730000|2022-02-24 11:22:10|9304|9304|9306.34|9306.34|9306.34|9306.34|9304|9304|0
1645701740000|2022-02-24 11:22:20|9309.55|9309.55|9310.65|9310.65|9310.65|9310.65|9309.55|9309.55|0
1645701750000|2022-02-24 11:22:30|9311.38|9311.38|9321.68|9321.68|9321.68|9321.68|9311.38|9311.38|0
1645701760000|2022-02-24 11:22:40|9323.28|9323.28|9323.28|9323.28|9323.28|9323.28|9323.28|9323.28|0
1645701770000|2022-02-24 11:22:50|9324.48|9324.48|9327.46|9327.46|9327.46|9327.46|9324.48|9324.48|0
1645701780000|2022-02-24 11:23:00|9327.93|9327.93|9327.93|9327.93|9327.93|9327.93|9327.93|9327.93|0
1645701790000|2022-02-24 11:23:10|9324.71|9324.71|9324.71|9324.71|9324.71|9324.71|9324.71|9324.71|0
1645701810000|2022-02-24 11:23:30|9326.17|9326.17|9326.17|9326.17|9326.17|9326.17|9326.17|9326.17|0
1645701830000|2022-02-24 11:23:50|9323.98|9323.98|9323.98|9323.98|9323.98|9323.98|9323.98|9323.98|0
1645701840000|2022-02-24 11:24:00|9317.9|9317.9|9319.3|9319.3|9319.3|9319.3|9316.96|9316.96|0
1645701890000|2022-02-24 11:24:50|9322.52|9322.52|9322.03|9322.03|9322.99|9322.99|9320.1|9320.1|0
1645701910000|2022-02-24 11:25:10|9323.64|9323.64|9327.8|9327.8|9327.8|9327.8|9323.64|9323.64|0
1645701920000|2022-02-24 11:25:20|9328.53|9328.53|9327.8|9327.8|9328.53|9328.53|9327.8|9327.8|0
1645701930000|2022-02-24 11:25:30|9328.27|9328.27|9327.33|9327.33|9328.27|9328.27|9327.33|9327.33|0
1645701940000|2022-02-24 11:25:40|9326.6|9326.6|9318.76|9318.76|9326.6|9326.6|9318.76|9318.76|0
1645701950000|2022-02-24 11:25:50|9319.7|9319.7|9319.7|9319.7|9319.7|9319.7|9319.7|9319.7|0
1645701970000|2022-02-24 11:26:10|9318.97|9318.97|9318.97|9318.97|9318.97|9318.97|9318.97|9318.97|0
1645702010000|2022-02-24 11:26:50|9314.59|9314.59|9316.91|9316.91|9316.91|9316.91|9314.59|9314.59|0
1645702020000|2022-02-24 11:27:00|9314.56|9314.56|9311.6|9311.6|9317.38|9317.38|9311.6|9311.6|0
1645702030000|2022-02-24 11:27:10|9308.99|9308.99|9308.99|9308.99|9308.99|9308.99|9308.99|9308.99|0
1645702040000|2022-02-24 11:27:20|9310.08|9310.08|9309.61|9309.61|9310.08|9310.08|9309.61|9309.61|0
1645702080000|2022-02-24 11:28:00|9309.14|9309.14|9309.61|9309.61|9310.08|9310.08|9309.14|9309.14|0
1645702090000|2022-02-24 11:28:10|9303.18|9303.18|9303.65|9303.65|9303.65|9303.65|9302.71|9302.71|0
1645702110000|2022-02-24 11:28:30|9302.24|9302.24|9302.24|9302.24|9302.24|9302.24|9302.24|9302.24|0
1645702140000|2022-02-24 11:29:00|9301.15|9301.15|9296.45|9296.45|9301.62|9301.62|9296.45|9296.45|0
1645702150000|2022-02-24 11:29:10|9297.39|9297.39|9292.29|9292.29|9297.39|9297.39|9292.29|9292.29|0
1645702160000|2022-02-24 11:29:20|9293.38|9293.38|9294.48|9294.48|9294.48|9294.48|9293.38|9293.38|0
1645702180000|2022-02-24 11:29:40|9292.74|9292.74|9291.8|9291.8|9292.74|9292.74|9291.8|9291.8|0
1645702210000|2022-02-24 11:30:10|9292.67|9292.67|9293.4|9293.4|9293.4|9293.4|9292.67|9292.67|0
1645702240000|2022-02-24 11:30:40|9292.8|9292.8|9292.35|9292.35|9292.8|9292.8|9292.35|9292.35|0
1645702270000|2022-02-24 11:31:10|9282.7|9282.7|9274.14|9274.14|9282.7|9282.7|9274.14|9274.14|0
1645702300000|2022-02-24 11:31:40|9273.42|9273.42|9272.06|9272.06|9274.32|9274.32|9272.06|9272.06|0
1645702360000|2022-02-24 11:32:40|9271.59|9271.59|9271.59|9271.59|9271.59|9271.59|9271.59|9271.59|0
1645702370000|2022-02-24 11:32:50|9270.87|9270.87|9272.32|9272.32|9272.32|9272.32|9270.87|9270.87|0
1645702390000|2022-02-24 11:33:10|9273.73|9273.73|9273.73|9273.73|9273.73|9273.73|9273.73|9273.73|0
1645702410000|2022-02-24 11:33:30|9274.83|9274.83|9279.14|9279.14|9279.14|9279.14|9274.83|9274.83|0
1645702430000|2022-02-24 11:33:50|9280.08|9280.08|9281.89|9281.89|9281.89|9281.89|9280.08|9280.08|0
1645702470000|2022-02-24 11:34:30|9280.79|9280.79|9280.79|9280.79|9280.79|9280.79|9280.79|9280.79|0
1645702490000|2022-02-24 11:34:50|9279.7|9279.7|9277.4|9277.4|9279.7|9279.7|9277.4|9277.4|0
1645702520000|2022-02-24 11:35:20|9276.95|9276.95|9275.54|9275.54|9276.95|9276.95|9275.54|9275.54|0
1645702540000|2022-02-24 11:35:40|9274.6|9274.6|9272.41|9272.41|9274.6|9274.6|9272.41|9272.41|0
1645702560000|2022-02-24 11:36:00|9270.96|9270.96|9270.96|9270.96|9270.96|9270.96|9270.96|9270.96|0
1645702600000|2022-02-24 11:36:40|9270.02|9270.02|9268.61|9268.61|9270.02|9270.02|9268.61|9268.61|0
1645702610000|2022-02-24 11:36:50|9266.87|9266.87|9266.87|9266.87|9266.87|9266.87|9266.87|9266.87|0
1645702640000|2022-02-24 11:37:20|9265.52|9265.52|9265.52|9265.52|9265.52|9265.52|9265.52|9265.52|0
1645702660000|2022-02-24 11:37:40|9259.08|9259.08|9259.08|9259.08|9259.08|9259.08|9259.08|9259.08|0
1645702680000|2022-02-24 11:38:00|9256.26|9256.26|9256.26|9256.26|9256.26|9256.26|9256.26|9256.26|0
1645702730000|2022-02-24 11:38:50|9257.87|9257.87|9257.87|9257.87|9257.87|9257.87|9257.87|9257.87|0
1645702740000|2022-02-24 11:39:00|9258.6|9258.6|9258.6|9258.6|9258.6|9258.6|9258.6|9258.6|0
1645702770000|2022-02-24 11:39:30|9257.25|9257.25|9260.46|9260.46|9260.46|9260.46|9257.25|9257.25|0
1645702780000|2022-02-24 11:39:40|9261.19|9261.19|9261.19|9261.19|9261.19|9261.19|9261.19|9261.19|0
1645702790000|2022-02-24 11:39:50|9262.29|9262.29|9263.38|9263.38|9263.38|9263.38|9262.29|9262.29|0
1645702800000|2022-02-24 11:40:00|9265.73|9265.73|9270.69|9270.69|9270.69|9270.69|9265.73|9265.73|0
1645702840000|2022-02-24 11:40:40|9271.42|9271.42|9273.77|9273.77|9273.77|9273.77|9271.42|9271.42|0
1645702850000|2022-02-24 11:40:50|9275.96|9275.96|9278.72|9278.72|9278.72|9278.72|9275.96|9275.96|0
1645702860000|2022-02-24 11:41:00|9279.01|9279.01|9278.33|9278.33|9279.01|9279.01|9278.33|9278.33|0
1645702870000|2022-02-24 11:41:10|9277.23|9277.23|9277.23|9277.23|9277.23|9277.23|9277.23|9277.23|0
1645702880000|2022-02-24 11:41:20|9279.11|9279.11|9279.11|9279.11|9279.11|9279.11|9279.11|9279.11|0
1645702890000|2022-02-24 11:41:30|9277.7|9277.7|9276.76|9276.76|9277.7|9277.7|9276.76|9276.76|0
1645702900000|2022-02-24 11:41:40|9277.49|9277.49|9277.49|9277.49|9277.49|9277.49|9277.49|9277.49|0
1645702910000|2022-02-24 11:41:50|9278.58|9278.58|9280.38|9280.38|9280.38|9280.38|9278.58|9278.58|0
1645702920000|2022-02-24 11:42:00|9281.79|9281.79|9297.16|9297.16|9297.16|9297.16|9281.79|9281.79|0
1645702930000|2022-02-24 11:42:10|9297.76|9297.76|9301.66|9301.66|9302.97|9302.97|9297.76|9297.76|0
1645702940000|2022-02-24 11:42:20|9304.95|9304.95|9305.25|9305.25|9306.19|9306.19|9304.01|9304.01|0
1645702950000|2022-02-24 11:42:30|9304.05|9304.05|9302.17|9302.17|9304.05|9304.05|9302.17|9302.17|0
1645702960000|2022-02-24 11:42:40|9302.63|9302.63|9309.6|9309.6|9309.6|9309.6|9302.63|9302.63|0
1645702980000|2022-02-24 11:43:00|9310.7|9310.7|9310.7|9310.7|9310.7|9310.7|9310.7|9310.7|0
1645702990000|2022-02-24 11:43:10|9308.82|9308.82|9308.82|9308.82|9308.82|9308.82|9308.82|9308.82|0
1645703000000|2022-02-24 11:43:20|9308.35|9308.35|9307.88|9307.88|9308.35|9308.35|9307.88|9307.88|0
1645703020000|2022-02-24 11:43:40|9306.47|9306.47|9306.47|9306.47|9306.47|9306.47|9306.47|9306.47|0
1645703040000|2022-02-24 11:44:00|9306.94|9306.94|9306.94|9306.94|9306.94|9306.94|9306.94|9306.94|0
1645703050000|2022-02-24 11:44:10|9308.35|9308.35|9309.89|9309.89|9309.89|9309.89|9308.35|9308.35|0
1645703060000|2022-02-24 11:44:20|9310.36|9310.36|9310.36|9310.36|9310.36|9310.36|9310.36|9310.36|0
1645703070000|2022-02-24 11:44:30|9309.16|9309.16|9308.07|9308.07|9309.16|9309.16|9308.07|9308.07|0
1645703080000|2022-02-24 11:44:40|9308.79|9308.79|9309.89|9309.89|9310.36|9310.36|9308.79|9308.79|0
1645703090000|2022-02-24 11:44:50|9310.62|9310.62|9319.1|9319.1|9319.1|9319.1|9310.62|9310.62|0
1645703100000|2022-02-24 11:45:00|9318.17|9318.17|9318.26|9318.26|9318.73|9318.73|9317.57|9317.57|0
1645703110000|2022-02-24 11:45:10|9317.32|9317.32|9310.88|9310.88|9317.32|9317.32|9310.88|9310.88|0
1645703120000|2022-02-24 11:45:20|9312.49|9312.49|9312.49|9312.49|9312.49|9312.49|9312.49|9312.49|0
1645703130000|2022-02-24 11:45:30|9313.59|9313.59|9313.59|9313.59|9313.59|9313.59|9313.59|9313.59|0
1645703160000|2022-02-24 11:46:00|9311.71|9311.71|9311.24|9311.24|9311.71|9311.71|9311.24|9311.24|0
1645703170000|2022-02-24 11:46:10|9309.63|9309.63|9309.63|9309.63|9309.63|9309.63|9309.63|9309.63|0
1645703180000|2022-02-24 11:46:20|9308.22|9308.22|9305.4|9305.4|9308.22|9308.22|9305.4|9305.4|0
1645703190000|2022-02-24 11:46:30|9305.87|9305.87|9306.81|9306.81|9306.81|9306.81|9305.87|9305.87|0
1645703210000|2022-02-24 11:46:50|9311.64|9311.64|9312.03|9312.03|9313.63|9313.63|9311.64|9311.64|0
1645703220000|2022-02-24 11:47:00|9311.56|9311.56|9315.65|9315.65|9315.65|9315.65|9311.56|9311.56|0
1645703230000|2022-02-24 11:47:10|9316.37|9316.37|9327.55|9327.55|9327.55|9327.55|9316.37|9316.37|0
1645703250000|2022-02-24 11:47:30|9328.96|9328.96|9328.96|9328.96|9328.96|9328.96|9328.96|9328.96|0
1645703280000|2022-02-24 11:48:00|9330.31|9330.31|9328.9|9328.9|9331.04|9331.04|9328.9|9328.9|0
1645703300000|2022-02-24 11:48:20|9329.19|9329.19|9324.34|9324.34|9329.19|9329.19|9324.34|9324.34|0
1645703310000|2022-02-24 11:48:30|9323.87|9323.87|9323.87|9323.87|9323.87|9323.87|9323.87|9323.87|0
1645703330000|2022-02-24 11:48:50|9322.46|9322.46|9322.46|9322.46|9322.46|9322.46|9322.46|9322.46|0
1645703340000|2022-02-24 11:49:00|9319.25|9319.25|9320.81|9320.81|9320.81|9320.81|9318.78|9318.78|0
1645703360000|2022-02-24 11:49:20|9320.08|9320.08|9325.6|9325.6|9326.47|9326.47|9320.08|9320.08|0
1645703400000|2022-02-24 11:50:00|9321.37|9321.37|9321.37|9321.37|9321.37|9321.37|9321.37|9321.37|0
1645703410000|2022-02-24 11:50:10|9321.08|9321.08|9313.57|9313.57|9321.08|9321.08|9313.57|9313.57|0
1645703420000|2022-02-24 11:50:20|9312.48|9312.48|9315.29|9315.29|9315.29|9315.29|9312.48|9312.48|0
1645703430000|2022-02-24 11:50:30|9313.73|9313.73|9313.26|9313.26|9313.73|9313.73|9313.26|9313.26|0
1645703440000|2022-02-24 11:50:40|9312.94|9312.94|9312.94|9312.94|9312.94|9312.94|9312.94|9312.94|0
1645703450000|2022-02-24 11:50:50|9312.49|9312.49|9312.04|9312.04|9312.49|9312.49|9312.04|9312.04|0
1645703460000|2022-02-24 11:51:00|9310.43|9310.43|9309.7|9309.7|9310.43|9310.43|9308.97|9308.97|0
1645703470000|2022-02-24 11:51:10|9311.58|9311.58|9311.58|9311.58|9311.58|9311.58|9311.58|9311.58|0
1645703480000|2022-02-24 11:51:20|9313.93|9313.93|9315.02|9315.02|9315.02|9315.02|9313.93|9313.93|0
1645703490000|2022-02-24 11:51:30|9316.77|9316.77|9325.03|9325.03|9325.03|9325.03|9316.77|9316.77|0
1645703510000|2022-02-24 11:51:50|9326.44|9326.44|9326.89|9326.89|9326.89|9326.89|9326.44|9326.44|0
1645703520000|2022-02-24 11:52:00|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|0
1645703540000|2022-02-24 11:52:20|9320.59|9320.59|9320.59|9320.59|9322.2|9322.2|9320.59|9320.59|0
1645703570000|2022-02-24 11:52:50|9323.8|9323.8|9326.62|9326.62|9326.62|9326.62|9323.8|9323.8|0
1645703580000|2022-02-24 11:53:00|9327.52|9327.52|9327.07|9327.07|9327.52|9327.52|9327.07|9327.07|0
1645703590000|2022-02-24 11:53:10|9323.86|9323.86|9323.86|9323.86|9323.86|9323.86|9323.86|9323.86|0
1645703610000|2022-02-24 11:53:30|9325.74|9325.74|9325.74|9325.74|9325.74|9325.74|9325.74|9325.74|0
1645703620000|2022-02-24 11:53:40|9326.2|9326.2|9327.81|9327.81|9327.81|9327.81|9326.2|9326.2|0
1645703640000|2022-02-24 11:54:00|9329.22|9329.22|9326.87|9326.87|9329.22|9329.22|9326.87|9326.87|0
1645703660000|2022-02-24 11:54:20|9326.4|9326.4|9324.53|9324.53|9326.4|9326.4|9324.53|9324.53|0
1645703690000|2022-02-24 11:54:50|9324.06|9324.06|9323.59|9323.59|9324.06|9324.06|9323.59|9323.59|0
1645703700000|2022-02-24 11:55:00|9323.12|9323.12|9322.54|9322.54|9323.12|9323.12|9322.54|9322.54|0
1645703710000|2022-02-24 11:55:10|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|0
1645703810000|2022-02-24 11:56:50|9319.32|9319.32|9326.9|9326.9|9327.1|9327.1|9319.32|9319.32|0
1645703830000|2022-02-24 11:57:10|9326.43|9326.43|9327.88|9327.88|9327.88|9327.88|9326.43|9326.43|0
1645703850000|2022-02-24 11:57:30|9328.35|9328.35|9329.08|9329.08|9329.08|9329.08|9328.35|9328.35|0
1645703860000|2022-02-24 11:57:40|9328.61|9328.61|9328.61|9328.61|9328.61|9328.61|9328.61|9328.61|0
1645703870000|2022-02-24 11:57:50|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|9329.08|0
1645703880000|2022-02-24 11:58:00|9328.18|9328.18|9330.88|9330.88|9330.88|9330.88|9328.18|9328.18|0
1645703890000|2022-02-24 11:58:10|9331.82|9331.82|9336.44|9336.44|9336.44|9336.44|9331.82|9331.82|0
1645703900000|2022-02-24 11:58:20|9336.91|9336.91|9338.79|9338.79|9338.79|9338.79|9336.91|9336.91|0
1645703920000|2022-02-24 11:58:40|9337.38|9337.38|9337.38|9337.38|9337.38|9337.38|9337.38|9337.38|0
1645703930000|2022-02-24 11:58:50|9336.44|9336.44|9339.65|9339.65|9339.65|9339.65|9336.44|9336.44|0
1645703940000|2022-02-24 11:59:00|9340.59|9340.59|9340.59|9340.59|9340.59|9340.59|9340.59|9340.59|0
1645703960000|2022-02-24 11:59:20|9342.2|9342.2|9342.2|9342.2|9342.2|9342.2|9342.2|9342.2|0
1645703970000|2022-02-24 11:59:30|9342.8|9342.8|9347.63|9347.63|9347.63|9347.63|9342.8|9342.8|0
1645703980000|2022-02-24 11:59:40|9349.23|9349.23|9349.23|9349.23|9349.23|9349.23|9349.23|9349.23|0
1645703990000|2022-02-24 11:59:50|9349.96|9349.96|9349.96|9349.96|9349.96|9349.96|9349.96|9349.96|0
1645704000000|2022-02-24 12:00:00|9350.28|9350.28|9348.99|9348.99|9351.36|9351.36|9348.99|9348.99|0
1645704010000|2022-02-24 12:00:10|9348.52|9348.52|9349.62|9349.62|9349.62|9349.62|9348.52|9348.52|0
1645704020000|2022-02-24 12:00:20|9348.52|9348.52|9340.63|9340.63|9348.52|9348.52|9340.63|9340.63|0
1645704040000|2022-02-24 12:00:40|9338.3|9338.3|9337.83|9337.83|9338.3|9338.3|9337.83|9337.83|0
1645704080000|2022-02-24 12:01:20|9338.3|9338.3|9338.3|9338.3|9338.3|9338.3|9338.3|9338.3|0
1645704090000|2022-02-24 12:01:30|9339.03|9339.03|9339.03|9339.03|9339.03|9339.03|9339.03|9339.03|0
1645704110000|2022-02-24 12:01:50|9337.42|9337.42|9336.97|9336.97|9337.42|9337.42|9336.97|9336.97|0
1645704130000|2022-02-24 12:02:10|9338.58|9338.58|9338.58|9338.58|9338.58|9338.58|9338.58|9338.58|0
1645704140000|2022-02-24 12:02:20|9337.48|9337.48|9334.87|9334.87|9337.48|9337.48|9334.87|9334.87|0
1645704150000|2022-02-24 12:02:30|9332.68|9332.68|9331.33|9331.33|9332.68|9332.68|9331.33|9331.33|0
1645704160000|2022-02-24 12:02:40|9330.88|9330.88|9330.88|9330.88|9330.88|9330.88|9330.88|9330.88|0
1645704170000|2022-02-24 12:02:50|9331.35|9331.35|9331.49|9331.49|9331.49|9331.49|9329.45|9329.45|0
1645704180000|2022-02-24 12:03:00|9332.58|9332.58|9334.15|9334.15|9334.15|9334.15|9332.58|9332.58|0
1645704210000|2022-02-24 12:03:30|9335.09|9335.09|9335.09|9335.09|9335.09|9335.09|9335.09|9335.09|0
1645704220000|2022-02-24 12:03:40|9338.3|9338.3|9338.3|9338.3|9338.3|9338.3|9338.3|9338.3|0
1645704230000|2022-02-24 12:03:50|9337.36|9337.36|9337.36|9337.36|9337.36|9337.36|9337.36|9337.36|0
1645704240000|2022-02-24 12:04:00|9336.89|9336.89|9335.95|9335.95|9336.89|9336.89|9335.95|9335.95|0
1645704250000|2022-02-24 12:04:10|9334.86|9334.86|9334.86|9334.86|9334.86|9334.86|9334.86|9334.86|0
1645704260000|2022-02-24 12:04:20|9331.64|9331.64|9331.64|9331.64|9331.64|9331.64|9331.64|9331.64|0
1645704270000|2022-02-24 12:04:30|9330.7|9330.7|9329.14|9329.14|9330.7|9330.7|9329.14|9329.14|0
1645704280000|2022-02-24 12:04:40|9329.59|9329.59|9329.59|9329.59|9329.59|9329.59|9329.59|9329.59|0
1645704300000|2022-02-24 12:05:00|9330.06|9330.06|9330.06|9330.06|9330.06|9330.06|9330.06|9330.06|0
1645704320000|2022-02-24 12:05:20|9329.33|9329.33|9328.17|9328.17|9329.33|9329.33|9328.17|9328.17|0
1645704330000|2022-02-24 12:05:30|9321.74|9321.74|9321.74|9321.74|9321.74|9321.74|9321.74|9321.74|0
1645704340000|2022-02-24 12:05:40|9323.46|9323.46|9322.05|9322.05|9323.46|9323.46|9322.05|9322.05|0
1645704350000|2022-02-24 12:05:50|9323.46|9323.46|9330.99|9330.99|9330.99|9330.99|9323.46|9323.46|0
1645704360000|2022-02-24 12:06:00|9330.26|9330.26|9330.26|9330.26|9330.26|9330.26|9330.26|9330.26|0
1645704370000|2022-02-24 12:06:10|9331.87|9331.87|9331.87|9331.87|9331.87|9331.87|9331.87|9331.87|0
1645704380000|2022-02-24 12:06:20|9330.77|9330.77|9329.37|9329.37|9330.77|9330.77|9329.37|9329.37|0
1645704390000|2022-02-24 12:06:30|9328.43|9328.43|9326.76|9326.76|9328.43|9328.43|9326.29|9326.29|0
1645704430000|2022-02-24 12:07:10|9325.15|9325.15|9325.15|9325.15|9325.15|9325.15|9325.15|9325.15|0
1645704440000|2022-02-24 12:07:20|9326.05|9326.05|9326.05|9326.05|9326.05|9326.05|9326.05|9326.05|0
1645704450000|2022-02-24 12:07:30|9325.11|9325.11|9325.11|9325.11|9325.11|9325.11|9325.11|9325.11|0
1645704470000|2022-02-24 12:07:50|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|0
1645704480000|2022-02-24 12:08:00|9323.29|9323.29|9323.29|9323.29|9323.29|9323.29|9323.29|9323.29|0
1645704490000|2022-02-24 12:08:10|9322.82|9322.82|9318.57|9318.57|9322.82|9322.82|9318.57|9318.57|0
1645704500000|2022-02-24 12:08:20|9316.69|9316.69|9315.28|9315.28|9316.69|9316.69|9315.28|9315.28|0
1645704530000|2022-02-24 12:08:50|9314.55|9314.55|9314.55|9314.55|9314.55|9314.55|9314.55|9314.55|0
1645704540000|2022-02-24 12:09:00|9314.23|9314.23|9313.42|9313.42|9314.23|9314.23|9312.95|9312.95|0
1645704570000|2022-02-24 12:09:30|9313.1|9313.1|9313.1|9313.1|9313.1|9313.1|9313.1|9313.1|0
1645704610000|2022-02-24 12:10:10|9312.65|9312.65|9312.2|9312.2|9312.65|9312.65|9312.2|9312.2|0
1645704630000|2022-02-24 12:10:30|9311.26|9311.26|9311.26|9311.26|9311.26|9311.26|9311.26|9311.26|0
1645704640000|2022-02-24 12:10:40|9310.32|9310.32|9310.79|9310.79|9310.79|9310.79|9310.32|9310.32|0
1645704670000|2022-02-24 12:11:10|9307.57|9307.57|9307.57|9307.57|9307.57|9307.57|9307.57|9307.57|0
1645704680000|2022-02-24 12:11:20|9307.12|9307.12|9307.12|9307.12|9307.12|9307.12|9307.12|9307.12|0
1645704780000|2022-02-24 12:13:00|9305.51|9305.51|9303.9|9303.9|9305.51|9305.51|9303.9|9303.9|0
1645704790000|2022-02-24 12:13:10|9300.62|9300.62|9300.62|9300.62|9300.62|9300.62|9300.62|9300.62|0
1645704810000|2022-02-24 12:13:30|9302.23|9302.23|9302.23|9302.23|9302.23|9302.23|9302.23|9302.23|0
1645704820000|2022-02-24 12:13:40|9302.95|9302.95|9302.95|9302.95|9302.95|9302.95|9302.95|9302.95|0
1645704830000|2022-02-24 12:13:50|9302.48|9302.48|9302.48|9302.48|9302.48|9302.48|9302.48|9302.48|0
1645704860000|2022-02-24 12:14:20|9309.84|9309.84|9315.75|9315.75|9315.75|9315.75|9309.84|9309.84|0
1645704870000|2022-02-24 12:14:30|9322.8|9322.8|9323.11|9323.11|9323.11|9323.11|9320.92|9320.92|0
1645704880000|2022-02-24 12:14:40|9322.17|9322.17|9322.17|9322.17|9322.17|9322.17|9322.17|9322.17|0
1645704890000|2022-02-24 12:14:50|9322.89|9322.89|9322.89|9322.89|9322.89|9322.89|9322.89|9322.89|0
1645704930000|2022-02-24 12:15:30|9323.47|9323.47|9323.47|9323.47|9323.47|9323.47|9323.47|9323.47|0
1645704960000|2022-02-24 12:16:00|9323.18|9323.18|9324.8|9324.8|9324.8|9324.8|9323.18|9323.18|0
1645704970000|2022-02-24 12:16:10|9328.02|9328.02|9328.02|9328.02|9328.02|9328.02|9328.02|9328.02|0
1645704990000|2022-02-24 12:16:30|9329.74|9329.74|9332.09|9332.09|9332.09|9332.09|9329.74|9329.74|0
1645705020000|2022-02-24 12:17:00|9332.56|9332.56|9334.9|9334.9|9334.9|9334.9|9332.56|9332.56|0
1645705050000|2022-02-24 12:17:30|9335.5|9335.5|9335.5|9335.5|9335.5|9335.5|9335.5|9335.5|0
1645705070000|2022-02-24 12:17:50|9333.63|9333.63|9333.63|9333.63|9333.63|9333.63|9333.63|9333.63|0
1645705080000|2022-02-24 12:18:00|9332.69|9332.69|9332.09|9332.09|9332.69|9332.69|9332.09|9332.09|0
1645705090000|2022-02-24 12:18:10|9332.81|9332.81|9333.68|9333.68|9333.68|9333.68|9332.81|9332.81|0
1645705130000|2022-02-24 12:18:50|9332.75|9332.75|9332.75|9332.75|9332.75|9332.75|9332.75|9332.75|0
1645705200000|2022-02-24 12:20:00|9333.84|9333.84|9333.84|9333.84|9333.84|9333.84|9333.84|9333.84|0
1645705210000|2022-02-24 12:20:10|9333.37|9333.37|9335.72|9335.72|9335.72|9335.72|9333.37|9333.37|0
1645705220000|2022-02-24 12:20:20|9334.62|9334.62|9336.23|9336.23|9336.23|9336.23|9334.62|9334.62|0
1645705280000|2022-02-24 12:21:20|9334.04|9334.04|9335.5|9335.5|9336.23|9336.23|9334.04|9334.04|0
1645705290000|2022-02-24 12:21:30|9339.89|9339.89|9341.5|9341.5|9341.5|9341.5|9339.89|9339.89|0
1645705300000|2022-02-24 12:21:40|9343.3|9343.3|9340.08|9340.08|9343.3|9343.3|9340.08|9340.08|0
1645705320000|2022-02-24 12:22:00|9336.79|9336.79|9336.79|9336.79|9336.79|9336.79|9336.79|9336.79|0
1645705330000|2022-02-24 12:22:10|9335.86|9335.86|9335.86|9335.86|9335.86|9335.86|9335.86|9335.86|0
1645705340000|2022-02-24 12:22:20|9337.26|9337.26|9337.26|9337.26|9337.26|9337.26|9337.26|9337.26|0
1645705360000|2022-02-24 12:22:40|9335.66|9335.66|9335.66|9335.66|9335.66|9335.66|9335.66|9335.66|0
1645705370000|2022-02-24 12:22:50|9336.56|9336.56|9334.95|9334.95|9336.56|9336.56|9334.95|9334.95|0
1645705400000|2022-02-24 12:23:20|9332.76|9332.76|9331.15|9331.15|9332.76|9332.76|9331.15|9331.15|0
1645705430000|2022-02-24 12:23:50|9330.42|9330.42|9330.42|9330.42|9330.42|9330.42|9330.42|9330.42|0
1645705470000|2022-02-24 12:24:30|9327.61|9327.61|9325.29|9325.29|9327.61|9327.61|9324.71|9324.71|0
1645705500000|2022-02-24 12:25:00|9324.84|9324.84|9324.84|9324.84|9324.84|9324.84|9324.84|9324.84|0
1645705520000|2022-02-24 12:25:20|9323.74|9323.74|9321.45|9321.45|9323.74|9323.74|9321.45|9321.45|0
1645705550000|2022-02-24 12:25:50|9315.01|9315.01|9315.01|9315.01|9315.01|9315.01|9315.01|9315.01|0
1645705570000|2022-02-24 12:26:10|9316.62|9316.62|9316.62|9316.62|9316.62|9316.62|9316.62|9316.62|0
1645705580000|2022-02-24 12:26:20|9316.02|9316.02|9316.02|9316.02|9316.02|9316.02|9316.02|9316.02|0
1645705590000|2022-02-24 12:26:30|9314.93|9314.93|9314.93|9314.93|9314.93|9314.93|9314.93|9314.93|0
1645705600000|2022-02-24 12:26:40|9313.47|9313.47|9313.47|9313.47|9313.47|9313.47|9313.47|9313.47|0
1645705640000|2022-02-24 12:27:20|9316.69|9316.69|9319.38|9319.38|9319.38|9319.38|9316.69|9316.69|0
1645705650000|2022-02-24 12:27:30|9320.99|9320.99|9326.94|9326.94|9326.94|9326.94|9320.99|9320.99|0
1645705660000|2022-02-24 12:27:40|9328.55|9328.55|9328.55|9328.55|9328.55|9328.55|9328.55|9328.55|0
1645705680000|2022-02-24 12:28:00|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|0
1645705690000|2022-02-24 12:28:10|9327.88|9327.88|9327.88|9327.88|9327.88|9327.88|9327.88|9327.88|0
1645705700000|2022-02-24 12:28:20|9325.06|9325.06|9324.59|9324.59|9325.06|9325.06|9324.59|9324.59|0
1645705750000|2022-02-24 12:29:10|9323.65|9323.65|9323.65|9323.65|9323.65|9323.65|9323.65|9323.65|0
1645705760000|2022-02-24 12:29:20|9324.59|9324.59|9324.59|9324.59|9324.59|9324.59|9324.59|9324.59|0
1645705810000|2022-02-24 12:30:10|9322.4|9322.4|9321.3|9321.3|9322.4|9322.4|9321.3|9321.3|0
1645705820000|2022-02-24 12:30:20|9321.77|9321.77|9321.09|9321.09|9322.5|9322.5|9321.09|9321.09|0
1645705830000|2022-02-24 12:30:30|9320|9320|9320|9320|9320|9320|9320|9320|0
1645705840000|2022-02-24 12:30:40|9318.39|9318.39|9315.17|9315.17|9318.39|9318.39|9315.17|9315.17|0
1645705860000|2022-02-24 12:31:00|9314.08|9314.08|9313.35|9313.35|9314.08|9314.08|9312.62|9312.62|0
1645705890000|2022-02-24 12:31:30|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|9311.74|0
1645705930000|2022-02-24 12:32:10|9311.27|9311.27|9311.27|9311.27|9311.27|9311.27|9311.27|9311.27|0
1645705960000|2022-02-24 12:32:40|9313.46|9313.46|9313.46|9313.46|9313.46|9313.46|9313.46|9313.46|0
1645706040000|2022-02-24 12:34:00|9316.68|9316.68|9316.68|9316.68|9316.68|9316.68|9316.68|9316.68|0
1645706050000|2022-02-24 12:34:10|9317.55|9317.55|9317.55|9317.55|9317.55|9317.55|9317.55|9317.55|0
1645706060000|2022-02-24 12:34:20|9319.9|9319.9|9328.18|9328.18|9328.18|9328.18|9319.9|9319.9|0
1645706100000|2022-02-24 12:35:00|9327.24|9327.24|9327.31|9327.31|9328.4|9328.4|9327.24|9327.24|0
1645706110000|2022-02-24 12:35:10|9328.4|9328.4|9327.31|9327.31|9328.4|9328.4|9327.31|9327.31|0
1645706120000|2022-02-24 12:35:20|9322.48|9322.48|9322.48|9322.48|9322.48|9322.48|9322.48|9322.48|0
1645706130000|2022-02-24 12:35:30|9324.09|9324.09|9324.09|9324.09|9324.09|9324.09|9324.09|9324.09|0
1645706150000|2022-02-24 12:35:50|9325.18|9325.18|9325.18|9325.18|9325.18|9325.18|9325.18|9325.18|0
1645706180000|2022-02-24 12:36:20|9325.91|9325.91|9325.91|9325.91|9325.91|9325.91|9325.91|9325.91|0
1645706240000|2022-02-24 12:37:20|9327.52|9327.52|9327.52|9327.52|9327.52|9327.52|9327.52|9327.52|0
1645706280000|2022-02-24 12:38:00|9325.02|9325.02|9325.02|9325.02|9325.02|9325.02|9325.02|9325.02|0
1645706310000|2022-02-24 12:38:30|9320.19|9320.19|9317.2|9317.2|9320.19|9320.19|9317.2|9317.2|0
1645706330000|2022-02-24 12:38:50|9316.1|9316.1|9316.1|9316.1|9316.1|9316.1|9316.1|9316.1|0
1645706370000|2022-02-24 12:39:30|9314.49|9314.49|9314.49|9314.49|9314.49|9314.49|9314.49|9314.49|0
1645706400000|2022-02-24 12:40:00|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|0
1645706410000|2022-02-24 12:40:10|9313.62|9313.62|9313.62|9313.62|9313.62|9313.62|9313.62|9313.62|0
1645706430000|2022-02-24 12:40:30|9312.53|9312.53|9311.59|9311.59|9312.53|9312.53|9311.59|9311.59|0
1645706440000|2022-02-24 12:40:40|9309.98|9309.98|9309.98|9309.98|9309.98|9309.98|9309.98|9309.98|0
1645706470000|2022-02-24 12:41:10|9310.43|9310.43|9310.43|9310.43|9310.43|9310.43|9310.43|9310.43|0
1645706490000|2022-02-24 12:41:30|9309.49|9309.49|9309.49|9309.49|9309.49|9309.49|9309.49|9309.49|0
1645706500000|2022-02-24 12:41:40|9304.67|9304.67|9303.22|9303.22|9304.67|9304.67|9303.22|9303.22|0
1645706510000|2022-02-24 12:41:50|9303.69|9303.69|9303.69|9303.69|9303.69|9303.69|9303.69|9303.69|0
1645706520000|2022-02-24 12:42:00|9304.63|9304.63|9304.63|9304.63|9304.63|9304.63|9304.63|9304.63|0
1645706550000|2022-02-24 12:42:30|9303.17|9303.17|9302.27|9302.27|9303.17|9303.17|9302.27|9302.27|0
1645706560000|2022-02-24 12:42:40|9301.63|9301.63|9301.63|9301.63|9301.63|9301.63|9301.63|9301.63|0
1645706570000|2022-02-24 12:42:50|9299.8|9299.8|9297.9|9297.9|9299.8|9299.8|9297.9|9297.9|0
1645706580000|2022-02-24 12:43:00|9297.45|9297.45|9298.95|9298.95|9298.95|9298.95|9296.4|9296.4|0
1645706630000|2022-02-24 12:43:50|9299.42|9299.42|9300.36|9300.36|9300.36|9300.36|9299.42|9299.42|0
1645706640000|2022-02-24 12:44:00|9298.95|9298.95|9297.85|9297.85|9298.95|9298.95|9297.85|9297.85|0
1645706660000|2022-02-24 12:44:20|9296.92|9296.92|9296.92|9296.92|9296.92|9296.92|9296.45|9296.45|0
1645706700000|2022-02-24 12:45:00|9298.14|9298.14|9299.3|9299.3|9300.02|9300.02|9298.14|9298.14|0
1645706770000|2022-02-24 12:46:10|9298.57|9298.57|9298.57|9298.57|9298.57|9298.57|9298.57|9298.57|0
1645706780000|2022-02-24 12:46:20|9297.47|9297.47|9297.47|9297.47|9297.47|9297.47|9297.47|9297.47|0
1645706820000|2022-02-24 12:47:00|9296.38|9296.38|9297.11|9297.11|9297.11|9297.11|9296.38|9296.38|0
1645706830000|2022-02-24 12:47:10|9295.75|9295.75|9295.75|9295.75|9295.75|9295.75|9295.75|9295.75|0
1645706840000|2022-02-24 12:47:20|9294.81|9294.81|9294.81|9294.81|9294.81|9294.81|9294.81|9294.81|0
1645706850000|2022-02-24 12:47:30|9295.91|9295.91|9295.91|9295.91|9295.91|9295.91|9295.91|9295.91|0
1645706890000|2022-02-24 12:48:10|9294.97|9294.97|9294.97|9294.97|9294.97|9294.97|9294.97|9294.97|0
1645706900000|2022-02-24 12:48:20|9296.06|9296.06|9296.06|9296.06|9296.06|9296.06|9296.06|9296.06|0
1645706910000|2022-02-24 12:48:30|9297.94|9297.94|9294.72|9294.72|9297.94|9297.94|9294.72|9294.72|0
1645706930000|2022-02-24 12:48:50|9294.25|9294.25|9294.25|9294.25|9294.25|9294.25|9294.25|9294.25|0
1645706970000|2022-02-24 12:49:30|9295.22|9295.22|9295.22|9295.22|9295.22|9295.22|9295.22|9295.22|0
1645706990000|2022-02-24 12:49:50|9300.91|9300.91|9303.1|9303.1|9303.1|9303.1|9300.91|9300.91|0
1645707000000|2022-02-24 12:50:00|9304.03|9304.03|9306.07|9306.07|9306.07|9306.07|9304.03|9304.03|0
1645707020000|2022-02-24 12:50:20|9307.03|9307.03|9307.03|9307.03|9307.03|9307.03|9307.03|9307.03|0
1645707030000|2022-02-24 12:50:30|9307.19|9307.19|9307.19|9307.19|9307.19|9307.19|9307.19|9307.19|0
1645707060000|2022-02-24 12:51:00|9308.13|9308.13|9308.13|9308.13|9308.13|9308.13|9308.13|9308.13|0
1645707070000|2022-02-24 12:51:10|9308.6|9308.6|9308.6|9308.6|9308.6|9308.6|9308.6|9308.6|0
1645707090000|2022-02-24 12:51:30|9309.54|9309.54|9308.6|9308.6|9309.54|9309.54|9308.6|9308.6|0
1645707100000|2022-02-24 12:51:40|9309.32|9309.32|9313.64|9313.64|9313.64|9313.64|9309.32|9309.32|0
1645707110000|2022-02-24 12:51:50|9314.23|9314.23|9315.17|9315.17|9315.17|9315.17|9314.23|9314.23|0
1645707130000|2022-02-24 12:52:10|9316.27|9316.27|9316.27|9316.27|9316.27|9316.27|9316.27|9316.27|0
1645707160000|2022-02-24 12:52:40|9315.33|9315.33|9316.27|9316.27|9316.27|9316.27|9314.86|9314.86|0
1645707180000|2022-02-24 12:53:00|9315.17|9315.17|9315.17|9315.17|9315.17|9315.17|9315.17|9315.17|0
1645707190000|2022-02-24 12:53:10|9314.57|9314.57|9314.57|9314.57|9314.57|9314.57|9314.57|9314.57|0
1645707200000|2022-02-24 12:53:20|9313.67|9313.67|9313.67|9313.67|9313.67|9313.67|9313.67|9313.67|0
1645707210000|2022-02-24 12:53:30|9311.79|9311.79|9311.79|9311.79|9311.79|9311.79|9311.79|9311.79|0
1645707230000|2022-02-24 12:53:50|9311.32|9311.32|9310.86|9310.86|9311.32|9311.32|9310.86|9310.86|0
1645707240000|2022-02-24 12:54:00|9309.25|9309.25|9309.25|9309.25|9309.25|9309.25|9309.25|9309.25|0
1645707250000|2022-02-24 12:54:10|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|0
1645707260000|2022-02-24 12:54:20|9307.79|9307.79|9301.67|9301.67|9307.79|9307.79|9300.06|9300.06|0
1645707300000|2022-02-24 12:55:00|9300.58|9300.58|9302.18|9302.18|9302.18|9302.18|9300.58|9300.58|0
1645707340000|2022-02-24 12:55:40|9300.58|9300.58|9300.58|9300.58|9300.58|9300.58|9300.58|9300.58|0
1645707410000|2022-02-24 12:56:50|9301.98|9301.98|9301.98|9301.98|9301.98|9301.98|9301.98|9301.98|0
1645707420000|2022-02-24 12:57:00|9301.26|9301.26|9299.65|9299.65|9301.26|9301.26|9299.65|9299.65|0
1645707430000|2022-02-24 12:57:10|9299.33|9299.33|9298.37|9298.37|9299.33|9299.33|9298.37|9298.37|0
1645707440000|2022-02-24 12:57:20|9297.91|9297.91|9297.91|9297.91|9297.91|9297.91|9297.91|9297.91|0
1645707490000|2022-02-24 12:58:10|9299.52|9299.52|9299.52|9299.52|9299.52|9299.52|9299.52|9299.52|0
1645707500000|2022-02-24 12:58:20|9299.05|9299.05|9299.05|9299.05|9299.05|9299.05|9299.05|9299.05|0
1645707520000|2022-02-24 12:58:40|9300.66|9300.66|9305.46|9305.46|9305.46|9305.46|9300.66|9300.66|0
1645707530000|2022-02-24 12:58:50|9306.06|9306.06|9306.17|9306.17|9309.65|9309.65|9306.06|9306.06|0
1645707550000|2022-02-24 12:59:10|9306.64|9306.64|9306.17|9306.17|9306.64|9306.64|9306.17|9306.17|0
1645707590000|2022-02-24 12:59:50|9306.62|9306.62|9306.17|9306.17|9306.62|9306.62|9306.17|9306.17|0
1645707610000|2022-02-24 13:00:10|9307.26|9307.26|9306.17|9306.17|9307.26|9307.26|9306.17|9306.17|0
1645707620000|2022-02-24 13:00:20|9305.07|9305.07|9305.07|9305.07|9305.07|9305.07|9303.98|9303.98|0
1645707640000|2022-02-24 13:00:40|9304.62|9304.62|9304.91|9304.91|9304.91|9304.91|9304.62|9304.62|0
1645707660000|2022-02-24 13:01:00|9309.74|9309.74|9309.74|9309.74|9309.74|9309.74|9309.74|9309.74|0
1645707690000|2022-02-24 13:01:30|9308.8|9308.8|9308.8|9308.8|9308.8|9308.8|9308.8|9308.8|0
1645707710000|2022-02-24 13:01:50|9309.27|9309.27|9309.27|9309.27|9309.27|9309.27|9309.27|9309.27|0
1645707730000|2022-02-24 13:02:10|9307.7|9307.7|9309.58|9309.58|9309.58|9309.58|9307.7|9307.7|0
1645707750000|2022-02-24 13:02:30|9311.19|9311.19|9312.24|9312.24|9312.24|9312.24|9311.19|9311.19|0
1645707770000|2022-02-24 13:02:50|9315.53|9315.53|9314.33|9314.33|9316|9316|9314.33|9314.33|0
1645707780000|2022-02-24 13:03:00|9313.75|9313.75|9311.29|9311.29|9313.75|9313.75|9311.29|9311.29|0
1645707790000|2022-02-24 13:03:10|9311.74|9311.74|9311.01|9311.01|9311.74|9311.74|9311.01|9311.01|0
1645707810000|2022-02-24 13:03:30|9307.73|9307.73|9307.73|9307.73|9307.73|9307.73|9307.73|9307.73|0
1645707820000|2022-02-24 13:03:40|9307.26|9307.26|9307.26|9307.26|9307.26|9307.26|9307.26|9307.26|0
1645707830000|2022-02-24 13:03:50|9306.81|9306.81|9306.81|9306.81|9306.81|9306.81|9306.81|9306.81|0
1645707900000|2022-02-24 13:05:00|9307.9|9307.9|9310.24|9310.24|9310.24|9310.24|9307.9|9307.9|0
1645707920000|2022-02-24 13:05:20|9310.56|9310.56|9310.56|9310.56|9310.56|9310.56|9310.56|9310.56|0
1645707930000|2022-02-24 13:05:30|9310.11|9310.11|9310.11|9310.11|9310.11|9310.11|9310.11|9310.11|0
1645707950000|2022-02-24 13:05:50|9309.01|9309.01|9309.09|9309.09|9309.09|9309.09|9309.01|9309.01|0
1645707970000|2022-02-24 13:06:10|9305.88|9305.88|9305.01|9305.01|9305.88|9305.88|9305.01|9305.01|0
1645707980000|2022-02-24 13:06:20|9304.07|9304.07|9304.07|9304.07|9304.07|9304.07|9304.07|9304.07|0
1645708000000|2022-02-24 13:06:40|9305.52|9305.52|9307.71|9307.71|9307.71|9307.71|9305.52|9305.52|0
1645708010000|2022-02-24 13:06:50|9308.29|9308.29|9308.29|9308.29|9308.29|9308.29|9308.29|9308.29|0
1645708050000|2022-02-24 13:07:30|9307.84|9307.84|9307.84|9307.84|9307.84|9307.84|9307.84|9307.84|0
1645708090000|2022-02-24 13:08:10|9307.37|9307.37|9307.37|9307.37|9307.37|9307.37|9307.37|9307.37|0
1645708130000|2022-02-24 13:08:50|9305.55|9305.55|9301.75|9301.75|9305.55|9305.55|9301.75|9301.75|0
1645708140000|2022-02-24 13:09:00|9303.16|9303.16|9303.63|9303.63|9303.63|9303.63|9303.16|9303.16|0
1645708160000|2022-02-24 13:09:20|9303.31|9303.31|9303.31|9303.31|9303.31|9303.31|9303.31|9303.31|0
1645708190000|2022-02-24 13:09:50|9301.9|9301.9|9301.9|9301.9|9301.9|9301.9|9301.9|9301.9|0
1645708250000|2022-02-24 13:10:50|9300.81|9300.81|9301.13|9301.13|9301.13|9301.13|9300.81|9300.81|0
1645708290000|2022-02-24 13:11:30|9302.73|9302.73|9302.73|9302.73|9302.73|9302.73|9302.73|9302.73|0
1645708310000|2022-02-24 13:11:50|9303.03|9303.03|9304.63|9304.63|9304.63|9304.63|9303.03|9303.03|0
1645708330000|2022-02-24 13:12:10|9305.57|9305.57|9305.57|9305.57|9305.57|9305.57|9305.57|9305.57|0
1645708400000|2022-02-24 13:13:20|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|0
1645708410000|2022-02-24 13:13:30|9308.28|9308.28|9308.28|9308.28|9308.28|9308.28|9308.28|9308.28|0
1645708440000|2022-02-24 13:14:00|9310.62|9310.62|9310.62|9310.62|9310.62|9310.62|9310.62|9310.62|0
1645708460000|2022-02-24 13:14:20|9310.17|9310.17|9311.78|9311.78|9311.78|9311.78|9310.17|9310.17|0
1645708480000|2022-02-24 13:14:40|9310.17|9310.17|9310.17|9310.17|9310.17|9310.17|9310.17|9310.17|0
1645708490000|2022-02-24 13:14:50|9308.29|9308.29|9309.45|9309.45|9310.17|9310.17|9308.29|9308.29|0
1645708510000|2022-02-24 13:15:10|9307.62|9307.62|9307.62|9307.62|9307.62|9307.62|9307.62|9307.62|0
1645708520000|2022-02-24 13:15:20|9305.72|9305.72|9302.36|9302.36|9305.72|9305.72|9302.36|9302.36|0
1645708530000|2022-02-24 13:15:30|9301.42|9301.42|9302.36|9302.36|9302.36|9302.36|9301.42|9301.42|0
1645708540000|2022-02-24 13:15:40|9300.95|9300.95|9302.36|9302.36|9302.83|9302.83|9300.95|9300.95|0
1645708550000|2022-02-24 13:15:50|9303.97|9303.97|9303.97|9303.97|9303.97|9303.97|9303.97|9303.97|0
1645708560000|2022-02-24 13:16:00|9304.44|9304.44|9304.44|9304.44|9304.44|9304.44|9304.44|9304.44|0
1645708590000|2022-02-24 13:16:30|9302.83|9302.83|9300.07|9300.07|9302.83|9302.83|9300.07|9300.07|0
1645708600000|2022-02-24 13:16:40|9299.34|9299.34|9299.34|9299.34|9299.34|9299.34|9299.34|9299.34|0
1645708610000|2022-02-24 13:16:50|9296.05|9296.05|9297.15|9297.15|9297.15|9297.15|9296.05|9296.05|0
1645708630000|2022-02-24 13:17:10|9297.47|9297.47|9297.47|9297.47|9297.47|9297.47|9297.47|9297.47|0
1645708650000|2022-02-24 13:17:30|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|0
1645708660000|2022-02-24 13:17:40|9299.29|9299.29|9297.57|9297.57|9299.29|9299.29|9296.63|9296.63|0
1645708680000|2022-02-24 13:18:00|9299.18|9299.18|9299.76|9299.76|9300.05|9300.05|9299.18|9299.18|0
1645708700000|2022-02-24 13:18:20|9299.31|9299.31|9299.31|9299.31|9299.31|9299.31|9299.31|9299.31|0
1645708710000|2022-02-24 13:18:30|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|0
1645708720000|2022-02-24 13:18:40|9301.44|9301.44|9304.66|9304.66|9304.66|9304.66|9301.44|9301.44|0
1645708730000|2022-02-24 13:18:50|9305.13|9305.13|9304.66|9304.66|9305.13|9305.13|9304.66|9304.66|0
1645708740000|2022-02-24 13:19:00|9303.93|9303.93|9303.46|9303.46|9303.93|9303.93|9303.46|9303.46|0
1645708770000|2022-02-24 13:19:30|9302.99|9302.99|9302.52|9302.52|9302.99|9302.99|9302.52|9302.52|0
1645708790000|2022-02-24 13:19:50|9303.62|9303.62|9306.28|9306.28|9306.28|9306.28|9303.62|9303.62|0
1645708820000|2022-02-24 13:20:20|9305.55|9305.55|9305.55|9305.55|9305.55|9305.55|9305.55|9305.55|0
1645708840000|2022-02-24 13:20:40|9303.94|9303.94|9303.94|9303.94|9303.94|9303.94|9303.94|9303.94|0
1645708860000|2022-02-24 13:21:00|9303.47|9303.47|9303.47|9303.47|9303.47|9303.47|9303.47|9303.47|0
1645708880000|2022-02-24 13:21:20|9302.27|9302.27|9302.27|9302.27|9302.27|9302.27|9302.27|9302.27|0
1645708910000|2022-02-24 13:21:50|9301.81|9301.81|9301.81|9301.81|9301.81|9301.81|9301.81|9301.81|0
1645708920000|2022-02-24 13:22:00|9301.34|9301.34|9301.34|9301.34|9301.34|9301.34|9301.34|9301.34|0
1645708930000|2022-02-24 13:22:10|9301.05|9301.05|9299.24|9299.24|9301.05|9301.05|9297.83|9297.83|0
1645709010000|2022-02-24 13:23:30|9299.53|9299.53|9299.53|9299.53|9300.62|9300.62|9299.53|9299.53|0
1645709020000|2022-02-24 13:23:40|9298.43|9298.43|9298.43|9298.43|9298.43|9298.43|9298.43|9298.43|0
1645709070000|2022-02-24 13:24:30|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|0
1645709100000|2022-02-24 13:25:00|9299.1|9299.1|9298.43|9298.43|9300.04|9300.04|9298.43|9298.43|0
1645709110000|2022-02-24 13:25:10|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|0
1645709120000|2022-02-24 13:25:20|9299.1|9299.1|9300.04|9300.04|9300.04|9300.04|9299.1|9299.1|0
1645709130000|2022-02-24 13:25:30|9299.1|9299.1|9299.1|9299.1|9299.1|9299.1|9299.1|9299.1|0
1645709160000|2022-02-24 13:26:00|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|9300.04|0
1645709180000|2022-02-24 13:26:20|9299.44|9299.44|9299.44|9299.44|9299.44|9299.44|9299.44|9299.44|0
1645709190000|2022-02-24 13:26:30|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|9298.5|0
1645709230000|2022-02-24 13:27:10|9297.6|9297.6|9297.6|9297.6|9297.6|9297.6|9297.6|9297.6|0
1645709260000|2022-02-24 13:27:40|9295.41|9295.41|9296.51|9296.51|9296.51|9296.51|9295.41|9295.41|0
1645709270000|2022-02-24 13:27:50|9294.9|9294.9|9293.29|9293.29|9294.9|9294.9|9293.29|9293.29|0
1645709280000|2022-02-24 13:28:00|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|9288.46|0
1645709300000|2022-02-24 13:28:20|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|9289.4|0
1645709310000|2022-02-24 13:28:30|9288.5|9288.5|9288.5|9288.5|9288.5|9288.5|9288.5|9288.5|0
1645709320000|2022-02-24 13:28:40|9289.26|9289.26|9289.26|9289.26|9289.26|9289.26|9289.26|9289.26|0
1645709330000|2022-02-24 13:28:50|9294.09|9294.09|9294.09|9294.09|9294.09|9294.09|9294.09|9294.09|0
1645709340000|2022-02-24 13:29:00|9294.56|9294.56|9295.46|9295.46|9295.46|9295.46|9294.56|9294.56|0
1645709350000|2022-02-24 13:29:10|9295.93|9295.93|9295.93|9295.93|9295.93|9295.93|9295.93|9295.93|0
1645709390000|2022-02-24 13:29:50|9295.46|9295.46|9295.46|9295.46|9295.46|9295.46|9295.46|9295.46|0
1645709400000|2022-02-24 13:30:00|9296.55|9296.55|9296.34|9296.34|9296.55|9296.55|9295.14|9295.14|0
1645709410000|2022-02-24 13:30:10|9295.4|9295.4|9295.7|9295.7|9296.34|9296.34|9294.76|9294.76|0
1645709450000|2022-02-24 13:30:50|9297.31|9297.31|9297.31|9297.31|9297.31|9297.31|9297.31|9297.31|0
1645709500000|2022-02-24 13:31:40|9297.76|9297.76|9297.76|9297.76|9297.76|9297.76|9297.76|9297.76|0
1645709510000|2022-02-24 13:31:50|9296.82|9296.82|9297.76|9297.76|9297.76|9297.76|9296.82|9296.82|0
1645709520000|2022-02-24 13:32:00|9296.66|9296.66|9296.08|9296.08|9296.66|9296.66|9293.53|9293.53|0
1645709530000|2022-02-24 13:32:10|9294.99|9294.99|9294.99|9294.99|9294.99|9294.99|9294.99|9294.99|0
1645709540000|2022-02-24 13:32:20|9293.89|9293.89|9293.89|9293.89|9293.89|9293.89|9292.95|9292.95|0
1645709550000|2022-02-24 13:32:30|9291.71|9291.71|9291.71|9291.71|9291.71|9291.71|9291.71|9291.71|0
1645709600000|2022-02-24 13:33:20|9293.32|9293.32|9293.32|9293.32|9293.32|9293.32|9293.32|9293.32|0
1645709610000|2022-02-24 13:33:30|9294.04|9294.04|9294.04|9294.04|9294.04|9294.04|9294.04|9294.04|0
1645709670000|2022-02-24 13:34:30|9294.77|9294.77|9297.73|9297.73|9298.41|9298.41|9294.77|9294.77|0
1645709680000|2022-02-24 13:34:40|9298.83|9298.83|9301.18|9301.18|9301.98|9301.98|9298.83|9298.83|0
1645709690000|2022-02-24 13:34:50|9303.38|9303.38|9306.5|9306.5|9306.5|9306.5|9303.38|9303.38|0
1645709700000|2022-02-24 13:35:00|9307.23|9307.23|9306.29|9306.29|9307.23|9307.23|9306.29|9306.29|0
1645709710000|2022-02-24 13:35:10|9306.87|9306.87|9307.22|9307.22|9307.22|9307.22|9306.87|9306.87|0
1645709720000|2022-02-24 13:35:20|9310.44|9310.44|9310.44|9310.44|9310.44|9310.44|9310.44|9310.44|0
1645709730000|2022-02-24 13:35:30|9311.38|9311.38|9311.38|9311.38|9311.38|9311.38|9311.38|9311.38|0
1645709740000|2022-02-24 13:35:40|9310.91|9310.91|9310.91|9310.91|9310.91|9310.91|9310.91|9310.91|0
1645709750000|2022-02-24 13:35:50|9311.38|9311.38|9310.91|9310.91|9311.38|9311.38|9310.91|9310.91|0
1645709770000|2022-02-24 13:36:10|9309.81|9309.81|9309.81|9309.81|9309.81|9309.81|9309.81|9309.81|0
1645709780000|2022-02-24 13:36:20|9310.28|9310.28|9310.28|9310.28|9310.28|9310.28|9310.28|9310.28|0
1645709800000|2022-02-24 13:36:40|9307.07|9307.07|9305.46|9305.46|9307.07|9307.07|9305.46|9305.46|0
1645709810000|2022-02-24 13:36:50|9307.07|9307.07|9307.07|9307.07|9307.07|9307.07|9307.07|9307.07|0
1645709830000|2022-02-24 13:37:10|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|0
1645709840000|2022-02-24 13:37:20|9309.62|9309.62|9309.62|9309.62|9309.62|9309.62|9309.62|9309.62|0
1645709880000|2022-02-24 13:38:00|9311.23|9311.23|9310.29|9310.29|9311.23|9311.23|9310.29|9310.29|0
1645709920000|2022-02-24 13:38:40|9311.89|9311.89|9311.89|9311.89|9311.89|9311.89|9311.89|9311.89|0
1645709930000|2022-02-24 13:38:50|9312.48|9312.48|9313.57|9313.57|9313.57|9313.57|9312.48|9312.48|0
1645709940000|2022-02-24 13:39:00|9312.48|9312.48|9312.48|9312.48|9312.48|9312.48|9312.48|9312.48|0
1645709950000|2022-02-24 13:39:10|9312.01|9312.01|9312.48|9312.48|9312.48|9312.48|9311.07|9311.07|0
1645709970000|2022-02-24 13:39:30|9311.38|9311.38|9308.53|9308.53|9311.96|9311.96|9308.53|9308.53|0
1645709990000|2022-02-24 13:39:50|9310.14|9310.14|9310.14|9310.14|9310.14|9310.14|9310.14|9310.14|0
1645710000000|2022-02-24 13:40:00|9311.75|9311.75|9311.75|9311.75|9311.75|9311.75|9311.75|9311.75|0
1645710030000|2022-02-24 13:40:30|9310.84|9310.84|9310.84|9310.84|9310.84|9310.84|9310.84|9310.84|0
1645710070000|2022-02-24 13:41:10|9309.1|9309.1|9309.1|9309.1|9309.1|9309.1|9309.1|9309.1|0
1645710090000|2022-02-24 13:41:30|9310.46|9310.46|9310.46|9310.46|9310.46|9310.46|9310.46|9310.46|0
1645710120000|2022-02-24 13:42:00|9312.06|9312.06|9312.06|9312.06|9312.06|9312.06|9312.06|9312.06|0
1645710130000|2022-02-24 13:42:10|9311.12|9311.12|9311.12|9311.12|9311.12|9311.12|9311.12|9311.12|0
1645710140000|2022-02-24 13:42:20|9309.32|9309.32|9309.32|9309.32|9309.32|9309.32|9309.32|9309.32|0
1645710170000|2022-02-24 13:42:50|9310.05|9310.05|9310.05|9310.05|9310.34|9310.34|9310.05|9310.05|0
1645710190000|2022-02-24 13:43:10|9311.66|9311.66|9313.85|9313.85|9313.85|9313.85|9311.66|9311.66|0
1645710200000|2022-02-24 13:43:20|9314.58|9314.58|9314.11|9314.11|9314.58|9314.58|9314.11|9314.11|0
1645710240000|2022-02-24 13:44:00|9314.58|9314.58|9314.58|9314.58|9314.58|9314.58|9314.58|9314.58|0
1645710250000|2022-02-24 13:44:10|9315.3|9315.3|9315.3|9315.3|9315.3|9315.3|9315.3|9315.3|0
1645710310000|2022-02-24 13:45:10|9316.4|9316.4|9316.4|9316.4|9316.4|9316.4|9316.4|9316.4|0
1645710340000|2022-02-24 13:45:40|9315.17|9315.17|9315.17|9315.17|9315.17|9315.17|9315.17|9315.17|0
1645710350000|2022-02-24 13:45:50|9315.64|9315.64|9318.45|9318.45|9318.45|9318.45|9315.64|9315.64|0
1645710400000|2022-02-24 13:46:40|9316.84|9316.84|9316.84|9316.84|9316.84|9316.84|9316.84|9316.84|0
1645710430000|2022-02-24 13:47:10|9316.37|9316.37|9316.37|9316.37|9316.37|9316.37|9316.37|9316.37|0
1645710440000|2022-02-24 13:47:20|9315.9|9315.9|9312.62|9312.62|9315.9|9315.9|9312.62|9312.62|0
1645710450000|2022-02-24 13:47:30|9316.84|9316.84|9317.78|9317.78|9317.78|9317.78|9316.84|9316.84|0
1645710460000|2022-02-24 13:47:40|9319.45|9319.45|9322.09|9322.09|9322.09|9322.09|9319.45|9319.45|0
1645710490000|2022-02-24 13:48:10|9322.56|9322.56|9322.56|9322.56|9322.56|9322.56|9322.56|9322.56|0
1645710530000|2022-02-24 13:48:50|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|9324.02|0
1645710550000|2022-02-24 13:49:10|9324.74|9324.74|9324.74|9324.74|9324.74|9324.74|9324.74|9324.74|0
1645710570000|2022-02-24 13:49:30|9325.47|9325.47|9325.47|9325.47|9325.47|9325.47|9325.47|9325.47|0
1645710630000|2022-02-24 13:50:30|9327.66|9327.66|9327.66|9327.66|9327.66|9327.66|9327.66|9327.66|0
1645710640000|2022-02-24 13:50:40|9328.39|9328.39|9329.29|9329.29|9329.29|9329.29|9328.39|9328.39|0
1645710670000|2022-02-24 13:51:10|9332.58|9332.58|9332.58|9332.58|9332.58|9332.58|9332.58|9332.58|0
1645710690000|2022-02-24 13:51:30|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|0
1645710700000|2022-02-24 13:51:40|9335.79|9335.79|9335.79|9335.79|9335.79|9335.79|9335.79|9335.79|0
1645710710000|2022-02-24 13:51:50|9337.4|9337.4|9337.4|9337.4|9337.4|9337.4|9337.4|9337.4|0
1645710720000|2022-02-24 13:52:00|9338.8|9338.8|9340.89|9340.89|9340.89|9340.89|9338.34|9338.34|0
1645710730000|2022-02-24 13:52:10|9341.61|9341.61|9341.61|9341.61|9341.61|9341.61|9341.61|9341.61|0
1645710740000|2022-02-24 13:52:20|9342.08|9342.08|9346.53|9346.53|9346.53|9346.53|9342.08|9342.08|0
1645710760000|2022-02-24 13:52:40|9347.26|9347.26|9347.98|9347.98|9347.98|9347.98|9347.26|9347.26|0
1645710790000|2022-02-24 13:53:10|9346.38|9346.38|9349.59|9349.59|9349.59|9349.59|9346.38|9346.38|0
1645710800000|2022-02-24 13:53:20|9351.2|9351.2|9353.23|9353.23|9353.23|9353.23|9351.2|9351.2|0
1645710820000|2022-02-24 13:53:40|9352.5|9352.5|9351.56|9351.56|9352.5|9352.5|9351.56|9351.56|0
1645710830000|2022-02-24 13:53:50|9353.31|9353.31|9353.31|9353.31|9353.31|9353.31|9353.31|9353.31|0
1645710850000|2022-02-24 13:54:10|9352.21|9352.21|9353.82|9353.82|9353.82|9353.82|9352.21|9352.21|0
1645710860000|2022-02-24 13:54:20|9352.72|9352.72|9352.72|9352.72|9352.72|9352.72|9352.72|9352.72|0
1645710870000|2022-02-24 13:54:30|9351.78|9351.78|9351.78|9351.78|9351.78|9351.78|9351.78|9351.78|0
1645710900000|2022-02-24 13:55:00|9349.46|9349.46|9349.46|9349.46|9349.46|9349.46|9349.46|9349.46|0
1645710910000|2022-02-24 13:55:10|9350.06|9350.06|9350.06|9350.06|9350.06|9350.06|9350.06|9350.06|0
1645710920000|2022-02-24 13:55:20|9348.97|9348.97|9348.68|9348.68|9348.97|9348.97|9348.68|9348.68|0
1645710970000|2022-02-24 13:56:10|9347.22|9347.22|9347.22|9347.22|9347.22|9347.22|9347.22|9347.22|0
1645710980000|2022-02-24 13:56:20|9346.28|9346.28|9346.28|9346.28|9346.28|9346.28|9346.28|9346.28|0
1645711010000|2022-02-24 13:56:50|9344.67|9344.67|9344.67|9344.67|9346.28|9346.28|9344.67|9344.67|0
1645711020000|2022-02-24 13:57:00|9343.95|9343.95|9342.08|9342.08|9344.85|9344.85|9342.08|9342.08|0
1645711030000|2022-02-24 13:57:10|9343.69|9343.69|9340.48|9340.48|9343.69|9343.69|9340.48|9340.48|0
1645711040000|2022-02-24 13:57:20|9336.7|9336.7|9331.82|9331.82|9336.7|9336.7|9331.82|9331.82|0
1645711050000|2022-02-24 13:57:30|9330.22|9330.22|9329.93|9329.93|9330.22|9330.22|9329.93|9329.93|0
1645711060000|2022-02-24 13:57:40|9328.83|9328.83|9321.8|9321.8|9328.83|9328.83|9319.18|9319.18|0
1645711080000|2022-02-24 13:58:00|9320.19|9320.19|9320.19|9320.19|9320.19|9320.19|9320.19|9320.19|0
1645711100000|2022-02-24 13:58:20|9321.6|9321.6|9321.6|9321.6|9321.6|9321.6|9321.6|9321.6|0
1645711120000|2022-02-24 13:58:40|9320.19|9320.19|9320.19|9320.19|9320.19|9320.19|9320.19|9320.19|0
1645711130000|2022-02-24 13:58:50|9319.09|9319.09|9319.09|9319.09|9319.09|9319.09|9319.09|9319.09|0
1645711150000|2022-02-24 13:59:10|9322.31|9322.31|9322.31|9322.31|9323.92|9323.92|9322.31|9322.31|0
1645711170000|2022-02-24 13:59:30|9321.67|9321.67|9321.67|9321.67|9321.67|9321.67|9321.67|9321.67|0
1645711190000|2022-02-24 13:59:50|9318.45|9318.45|9315.54|9315.54|9318.45|9318.45|9315.54|9315.54|0
1645711200000|2022-02-24 14:00:00|9314.34|9314.34|9314.81|9314.81|9314.81|9314.81|9313.4|9313.4|0
1645711210000|2022-02-24 14:00:10|9316.27|9316.27|9320.17|9320.17|9320.17|9320.17|9316.27|9316.27|0
1645711220000|2022-02-24 14:00:20|9320.77|9320.77|9321.37|9321.37|9321.37|9321.37|9320.77|9320.77|0
1645711230000|2022-02-24 14:00:30|9321.84|9321.84|9323.25|9323.25|9323.25|9323.25|9321.84|9321.84|0
1645711260000|2022-02-24 14:01:00|9324.34|9324.34|9324.34|9324.34|9324.34|9324.34|9324.34|9324.34|0
1645711270000|2022-02-24 14:01:10|9324.86|9324.86|9324.86|9324.86|9324.86|9324.86|9324.86|9324.86|0
1645711290000|2022-02-24 14:01:30|9323.76|9323.76|9322.82|9322.82|9323.76|9323.76|9322.82|9322.82|0
1645711330000|2022-02-24 14:02:10|9326.04|9326.04|9326.04|9326.04|9326.04|9326.04|9326.04|9326.04|0
1645711340000|2022-02-24 14:02:20|9327.13|9327.13|9327.35|9327.35|9328.96|9328.96|9327.13|9327.13|0
1645711350000|2022-02-24 14:02:30|9325.74|9325.74|9325.74|9325.74|9325.74|9325.74|9325.74|9325.74|0
1645711380000|2022-02-24 14:03:00|9324.8|9324.8|9323.7|9323.7|9324.8|9324.8|9323.7|9323.7|0
1645711390000|2022-02-24 14:03:10|9324.43|9324.43|9325.53|9325.53|9325.53|9325.53|9324.43|9324.43|0
1645711410000|2022-02-24 14:03:30|9330.35|9330.35|9330.35|9330.35|9330.35|9330.35|9330.35|9330.35|0
1645711440000|2022-02-24 14:04:00|9328.74|9328.74|9328.27|9328.27|9328.74|9328.74|9328.27|9328.27|0
1645711460000|2022-02-24 14:04:20|9329.37|9329.37|9329.37|9329.37|9329.37|9329.37|9329.37|9329.37|0
1645711470000|2022-02-24 14:04:30|9328.27|9328.27|9327.18|9327.18|9328.27|9328.27|9327.18|9327.18|0
1645711480000|2022-02-24 14:04:40|9326.71|9326.71|9326.71|9326.71|9326.71|9326.71|9326.24|9326.24|0
1645711500000|2022-02-24 14:05:00|9325.77|9325.77|9325.77|9325.77|9325.77|9325.77|9325.77|9325.77|0
1645711560000|2022-02-24 14:06:00|9328.99|9328.99|9326.8|9326.8|9328.99|9328.99|9326.8|9326.8|0
1645711610000|2022-02-24 14:06:50|9325.93|9325.93|9324.32|9324.32|9325.93|9325.93|9324.32|9324.32|0
1645711620000|2022-02-24 14:07:00|9324.61|9324.61|9326.22|9326.22|9326.22|9326.22|9324.61|9324.61|0
1645711640000|2022-02-24 14:07:20|9327.63|9327.63|9324.86|9324.86|9327.63|9327.63|9324.41|9324.41|0
1645711660000|2022-02-24 14:07:40|9325.33|9325.33|9326.94|9326.94|9326.94|9326.94|9325.33|9325.33|0
1645711680000|2022-02-24 14:08:00|9325.33|9325.33|9326.43|9326.43|9326.43|9326.43|9325.33|9325.33|0
1645711710000|2022-02-24 14:08:30|9328.03|9328.03|9328.03|9328.03|9328.03|9328.03|9328.03|9328.03|0
1645711730000|2022-02-24 14:08:50|9326.94|9326.94|9326.94|9326.94|9326.94|9326.94|9326.94|9326.94|0
1645711740000|2022-02-24 14:09:00|9325.84|9325.84|9323.14|9323.14|9325.84|9325.84|9323.14|9323.14|0
1645711750000|2022-02-24 14:09:10|9321.98|9321.98|9318.49|9318.49|9321.98|9321.98|9318.49|9318.49|0
1645711800000|2022-02-24 14:10:00|9317.76|9317.76|9318.49|9318.49|9318.49|9318.49|9317.76|9317.76|0
1645711810000|2022-02-24 14:10:10|9319.9|9319.9|9319.9|9319.9|9319.9|9319.9|9319.9|9319.9|0
1645711820000|2022-02-24 14:10:20|9319.17|9319.17|9315.45|9315.45|9319.17|9319.17|9315.45|9315.45|0
1645711830000|2022-02-24 14:10:30|9314.85|9314.85|9314.85|9314.85|9314.85|9314.85|9314.85|9314.85|0
1645711840000|2022-02-24 14:10:40|9313.44|9313.44|9314.85|9314.85|9314.85|9314.85|9313.44|9313.44|0
1645711860000|2022-02-24 14:11:00|9315.32|9315.32|9315.41|9315.41|9317.29|9317.29|9315.32|9315.32|0
1645711890000|2022-02-24 14:11:30|9313.8|9313.8|9315.41|9315.41|9315.41|9315.41|9313.8|9313.8|0
1645711910000|2022-02-24 14:11:50|9316.82|9316.82|9317.29|9317.29|9317.29|9317.29|9316.82|9316.82|0
1645711920000|2022-02-24 14:12:00|9316.82|9316.82|9316.82|9316.82|9316.82|9316.82|9316.82|9316.82|0
1645711940000|2022-02-24 14:12:20|9315.72|9315.72|9315.72|9315.72|9315.72|9315.72|9315.72|9315.72|0
1645711950000|2022-02-24 14:12:30|9316.17|9316.17|9317.98|9317.98|9317.98|9317.98|9316.17|9316.17|0
1645711980000|2022-02-24 14:13:00|9316.57|9316.57|9317.04|9317.04|9317.51|9317.51|9316.57|9316.57|0
1645712000000|2022-02-24 14:13:20|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|0
1645712010000|2022-02-24 14:13:30|9316.68|9316.68|9316.68|9316.68|9316.68|9316.68|9316.68|9316.68|0
1645712030000|2022-02-24 14:13:50|9318.48|9318.48|9318.48|9318.48|9318.48|9318.48|9316.68|9316.68|0
1645712080000|2022-02-24 14:14:40|9319.89|9319.89|9320.36|9320.36|9320.36|9320.36|9319.89|9319.89|0
1645712090000|2022-02-24 14:14:50|9318.11|9318.11|9317.2|9317.2|9318.11|9318.11|9317.2|9317.2|0
1645712100000|2022-02-24 14:15:00|9317.93|9317.93|9319.39|9319.39|9319.39|9319.39|9317.93|9317.93|0
1645712110000|2022-02-24 14:15:10|9322.6|9322.6|9324.21|9324.21|9324.21|9324.21|9322.6|9322.6|0
1645712120000|2022-02-24 14:15:20|9326.4|9326.4|9328.4|9328.4|9328.4|9328.4|9326.4|9326.4|0
1645712130000|2022-02-24 14:15:30|9329.76|9329.76|9329.76|9329.76|9329.76|9329.76|9329.76|9329.76|0
1645712160000|2022-02-24 14:16:00|9331.11|9331.11|9331.11|9331.11|9331.11|9331.11|9331.11|9331.11|0
1645712190000|2022-02-24 14:16:30|9330.17|9330.17|9330.17|9330.17|9330.17|9330.17|9330.17|9330.17|0
1645712280000|2022-02-24 14:18:00|9328.56|9328.56|9328.56|9328.56|9328.56|9328.56|9328.56|9328.56|0
1645712290000|2022-02-24 14:18:10|9327.47|9327.47|9325.86|9325.86|9327.47|9327.47|9325.86|9325.86|0
1645712320000|2022-02-24 14:18:40|9327.27|9327.27|9327.27|9327.27|9327.27|9327.27|9327.27|9327.27|0
1645712330000|2022-02-24 14:18:50|9328.36|9328.36|9329.69|9329.69|9329.69|9329.69|9328.36|9328.36|0
1645712340000|2022-02-24 14:19:00|9330.33|9330.33|9330.33|9330.33|9330.33|9330.33|9330.33|9330.33|0
1645712360000|2022-02-24 14:19:20|9331.94|9331.94|9331.94|9331.94|9331.94|9331.94|9331.94|9331.94|0
1645712380000|2022-02-24 14:19:40|9332.41|9332.41|9334.02|9334.02|9334.02|9334.02|9332.41|9332.41|0
1645712390000|2022-02-24 14:19:50|9332.92|9332.92|9331.04|9331.04|9332.92|9332.92|9331.04|9331.04|0
1645712400000|2022-02-24 14:20:00|9332.85|9332.85|9335.39|9335.39|9335.39|9335.39|9331.94|9331.94|0
1645712440000|2022-02-24 14:20:40|9337|9337|9337|9337|9337|9337|9337|9337|0
1645712450000|2022-02-24 14:20:50|9337.94|9337.94|9337.94|9337.94|9337.94|9337.94|9337.94|9337.94|0
1645712460000|2022-02-24 14:21:00|9339.81|9339.81|9339.81|9339.81|9339.81|9339.81|9339.81|9339.81|0
1645712480000|2022-02-24 14:21:20|9338.21|9338.21|9334.92|9334.92|9338.21|9338.21|9334.92|9334.92|0
1645712490000|2022-02-24 14:21:30|9333.31|9333.31|9333.31|9333.31|9333.31|9333.31|9333.31|9333.31|0
1645712500000|2022-02-24 14:21:40|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|0
1645712530000|2022-02-24 14:22:10|9332.48|9332.48|9329.01|9329.01|9332.48|9332.48|9329.01|9329.01|0
1645712540000|2022-02-24 14:22:20|9328.29|9328.29|9327.19|9327.19|9328.29|9328.29|9327.19|9327.19|0
1645712550000|2022-02-24 14:22:30|9329.54|9329.54|9329.54|9329.54|9329.54|9329.54|9329.54|9329.54|0
1645712590000|2022-02-24 14:23:10|9330.01|9330.01|9330.01|9330.01|9330.01|9330.01|9330.01|9330.01|0
1645712620000|2022-02-24 14:23:40|9331.62|9331.62|9331.62|9331.62|9331.62|9331.62|9331.62|9331.62|0
1645712660000|2022-02-24 14:24:20|9325.58|9325.58|9323.76|9323.76|9325.58|9325.58|9323.76|9323.76|0
1645712700000|2022-02-24 14:25:00|9325.37|9325.37|9327.19|9327.19|9327.19|9327.19|9325.37|9325.37|0
1645712710000|2022-02-24 14:25:10|9326.46|9326.46|9326.46|9326.46|9326.46|9326.46|9326.46|9326.46|0
1645712720000|2022-02-24 14:25:20|9324.85|9324.85|9323.25|9323.25|9324.85|9324.85|9323.25|9323.25|0
1645712730000|2022-02-24 14:25:30|9322.78|9322.78|9322.78|9322.78|9322.78|9322.78|9322.78|9322.78|0
1645712740000|2022-02-24 14:25:40|9324.39|9324.39|9324.39|9324.39|9324.39|9324.39|9324.39|9324.39|0
1645712750000|2022-02-24 14:25:50|9323.66|9323.66|9323.66|9323.66|9323.66|9323.66|9323.66|9323.66|0
1645712760000|2022-02-24 14:26:00|9324.39|9324.39|9324.39|9324.39|9324.39|9324.39|9324.39|9324.39|0
1645712780000|2022-02-24 14:26:20|9326.26|9326.26|9327.2|9327.2|9327.2|9327.2|9326.26|9326.26|0
1645712810000|2022-02-24 14:26:50|9328.1|9328.1|9329.01|9329.01|9329.01|9329.01|9328.1|9328.1|0
1645712830000|2022-02-24 14:27:10|9327.6|9327.6|9331.55|9331.55|9331.55|9331.55|9327.6|9327.6|0
1645712860000|2022-02-24 14:27:40|9330.14|9330.14|9334.37|9334.37|9334.37|9334.37|9330.14|9330.14|0
1645712870000|2022-02-24 14:27:50|9335.47|9335.47|9335.47|9335.47|9335.47|9335.47|9335.47|9335.47|0
1645712910000|2022-02-24 14:28:30|9337.07|9337.07|9335.47|9335.47|9337.07|9337.07|9335.47|9335.47|0
1645712920000|2022-02-24 14:28:40|9333.86|9333.86|9333.86|9333.86|9333.86|9333.86|9333.86|9333.86|0
1645712940000|2022-02-24 14:29:00|9332.76|9332.76|9330|9330|9332.76|9332.76|9330|9330|0
1645712950000|2022-02-24 14:29:10|9328.91|9328.91|9327.46|9327.46|9328.91|9328.91|9326.56|9326.56|0
1645712970000|2022-02-24 14:29:30|9326.88|9326.88|9326.88|9326.88|9326.88|9326.88|9326.88|9326.88|0
1645712980000|2022-02-24 14:29:40|9324.53|9324.53|9324.11|9324.11|9324.53|9324.53|9323.66|9323.66|0
1645712990000|2022-02-24 14:29:50|9324.56|9324.56|9324.56|9324.56|9324.56|9324.56|9324.56|9324.56|0
1645713000000|2022-02-24 14:30:00|9322.95|9322.95|9322.95|9322.95|9322.95|9322.95|9322.95|9322.95|0
1645713020000|2022-02-24 14:30:20|9324.56|9324.56|9324.56|9324.56|9324.56|9324.56|9324.56|9324.56|0
1645713030000|2022-02-24 14:30:30|9323.83|9323.83|9319.89|9319.89|9323.83|9323.83|9319.89|9319.89|0
1645713040000|2022-02-24 14:30:40|9323.11|9323.11|9326.32|9326.32|9326.32|9326.32|9323.11|9323.11|0
1645713050000|2022-02-24 14:30:50|9325.38|9325.38|9325.38|9325.38|9325.38|9325.38|9325.38|9325.38|0
1645713060000|2022-02-24 14:31:00|9323.93|9323.93|9324.37|9324.37|9324.37|9324.37|9322.47|9322.47|0
1645713080000|2022-02-24 14:31:20|9323.9|9323.9|9324.31|9324.31|9324.78|9324.78|9323.17|9323.17|0
1645713090000|2022-02-24 14:31:30|9325.92|9325.92|9325.92|9325.92|9325.92|9325.92|9325.92|9325.92|0
1645713100000|2022-02-24 14:31:40|9327.01|9327.01|9335.35|9335.35|9335.35|9335.35|9327.01|9327.01|0
1645713120000|2022-02-24 14:32:00|9336.96|9336.96|9339.97|9339.97|9339.97|9339.97|9336.96|9336.96|0
1645713130000|2022-02-24 14:32:10|9342.88|9342.88|9342.41|9342.41|9342.88|9342.88|9341|9341|0
1645713150000|2022-02-24 14:32:30|9345.63|9345.63|9346.3|9346.3|9347.24|9347.24|9345.63|9345.63|0
1645713160000|2022-02-24 14:32:40|9348.49|9348.49|9348.49|9348.49|9348.49|9348.49|9348.49|9348.49|0
1645713170000|2022-02-24 14:32:50|9349.39|9349.39|9351.12|9351.12|9351.85|9351.85|9349.39|9349.39|0
1645713180000|2022-02-24 14:33:00|9350.39|9350.39|9353.29|9353.29|9353.29|9353.29|9349.45|9349.45|0
1645713190000|2022-02-24 14:33:10|9356.51|9356.51|9359.21|9359.21|9359.21|9359.21|9356.51|9356.51|0
1645713200000|2022-02-24 14:33:20|9360.17|9360.17|9364.18|9364.18|9364.18|9364.18|9359.23|9359.23|0
1645713210000|2022-02-24 14:33:30|9364.78|9364.78|9366.58|9366.58|9366.58|9366.58|9364.78|9364.78|0
1645713220000|2022-02-24 14:33:40|9365.64|9365.64|9365.64|9365.64|9365.64|9365.64|9365.64|9365.64|0
1645713230000|2022-02-24 14:33:50|9365.17|9365.17|9365.17|9365.17|9365.17|9365.17|9365.17|9365.17|0
1645713240000|2022-02-24 14:34:00|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|0
1645713250000|2022-02-24 14:34:10|9367.99|9367.99|9356.65|9356.65|9367.99|9367.99|9356.65|9356.65|0
1645713260000|2022-02-24 14:34:20|9359.87|9359.87|9359.87|9359.87|9359.87|9359.87|9359.87|9359.87|0
1645713280000|2022-02-24 14:34:40|9358.42|9358.42|9352.59|9352.59|9358.42|9358.42|9352.59|9352.59|0
1645713290000|2022-02-24 14:34:50|9354.47|9354.47|9357.69|9357.69|9357.69|9357.69|9354.47|9354.47|0
1645713300000|2022-02-24 14:35:00|9356.28|9356.28|9356.28|9356.28|9356.28|9356.28|9356.28|9356.28|0
1645713330000|2022-02-24 14:35:30|9355.55|9355.55|9355.87|9355.87|9355.87|9355.87|9353.99|9353.99|0
1645713340000|2022-02-24 14:35:40|9356.96|9356.96|9356.96|9356.96|9356.96|9356.96|9356.96|9356.96|0
1645713350000|2022-02-24 14:35:50|9357.54|9357.54|9360.66|9360.66|9360.66|9360.66|9357.54|9357.54|0
1645713360000|2022-02-24 14:36:00|9363.88|9363.88|9363.67|9363.67|9364.61|9364.61|9363.67|9363.67|0
1645713370000|2022-02-24 14:36:10|9366.89|9366.89|9366.89|9366.89|9366.89|9366.89|9366.89|9366.89|0
1645713390000|2022-02-24 14:36:30|9368.29|9368.29|9368.76|9368.76|9368.76|9368.76|9368.29|9368.29|0
1645713400000|2022-02-24 14:36:40|9369.86|9369.86|9375.27|9375.27|9375.27|9375.27|9369.86|9369.86|0
1645713410000|2022-02-24 14:36:50|9376.87|9376.87|9375.78|9375.78|9376.87|9376.87|9375.78|9375.78|0
1645713420000|2022-02-24 14:37:00|9376.87|9376.87|9376.87|9376.87|9376.87|9376.87|9376.87|9376.87|0
1645713430000|2022-02-24 14:37:10|9375.78|9375.78|9375.55|9375.55|9378.1|9378.1|9375.55|9375.55|0
1645713460000|2022-02-24 14:37:40|9376.96|9376.96|9375.55|9375.55|9376.96|9376.96|9375.55|9375.55|0
1645713470000|2022-02-24 14:37:50|9376.91|9376.91|9376.91|9376.91|9376.91|9376.91|9376.91|9376.91|0
1645713500000|2022-02-24 14:38:20|9376.44|9376.44|9375.97|9375.97|9376.44|9376.44|9375.97|9375.97|0
1645713510000|2022-02-24 14:38:30|9376.69|9376.69|9377.79|9377.79|9377.79|9377.79|9376.69|9376.69|0
1645713520000|2022-02-24 14:38:40|9381.01|9381.01|9382.88|9382.88|9382.88|9382.88|9381.01|9381.01|0
1645713530000|2022-02-24 14:38:50|9384.34|9384.34|9396.87|9396.87|9396.87|9396.87|9384.34|9384.34|0
1645713550000|2022-02-24 14:39:10|9392.04|9392.04|9386.73|9386.73|9392.04|9392.04|9386.73|9386.73|0
1645713580000|2022-02-24 14:39:40|9387.67|9387.67|9389.96|9389.96|9389.96|9389.96|9387.67|9387.67|0
1645713590000|2022-02-24 14:39:50|9394.79|9394.79|9400.67|9400.67|9400.67|9400.67|9394.79|9394.79|0
1645713600000|2022-02-24 14:40:00|9399.57|9399.57|9398.95|9398.95|9399.57|9399.57|9398.22|9398.22|0
1645713610000|2022-02-24 14:40:10|9400.23|9400.23|9394.21|9394.21|9400.7|9400.7|9394.21|9394.21|0
1645713620000|2022-02-24 14:40:20|9393.11|9393.11|9393.71|9393.71|9393.71|9393.71|9391.23|9391.23|0
1645713630000|2022-02-24 14:40:30|9392.77|9392.77|9392.77|9392.77|9392.77|9392.77|9392.77|9392.77|0
1645713640000|2022-02-24 14:40:40|9391.16|9391.16|9388.31|9388.31|9391.16|9391.16|9387.37|9387.37|0
1645713650000|2022-02-24 14:40:50|9388.76|9388.76|9388.76|9388.76|9388.76|9388.76|9388.76|9388.76|0
1645713670000|2022-02-24 14:41:10|9387.15|9387.15|9387.15|9387.15|9387.15|9387.15|9387.15|9387.15|0
1645713680000|2022-02-24 14:41:20|9385.75|9385.75|9385.75|9385.75|9385.75|9385.75|9385.75|9385.75|0
1645713690000|2022-02-24 14:41:30|9386.2|9386.2|9386.2|9386.2|9386.2|9386.2|9386.2|9386.2|0
1645713700000|2022-02-24 14:41:40|9387.29|9387.29|9387.29|9387.29|9387.29|9387.29|9387.29|9387.29|0
1645713720000|2022-02-24 14:42:00|9386.82|9386.82|9386.82|9386.82|9386.82|9386.82|9386.82|9386.82|0
1645713740000|2022-02-24 14:42:20|9385.73|9385.73|9385.73|9385.73|9385.73|9385.73|9385.73|9385.73|0
1645713770000|2022-02-24 14:42:50|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|9384.12|0
1645713780000|2022-02-24 14:43:00|9383.39|9383.39|9385.27|9385.27|9385.27|9385.27|9383.39|9383.39|0
1645713790000|2022-02-24 14:43:10|9384.67|9384.67|9384.67|9384.67|9384.67|9384.67|9384.67|9384.67|0
1645713820000|2022-02-24 14:43:40|9385.14|9385.14|9384.2|9384.2|9385.14|9385.14|9384.2|9384.2|0
1645713830000|2022-02-24 14:43:50|9385.14|9385.14|9385.14|9385.14|9385.14|9385.14|9385.14|9385.14|0
1645713840000|2022-02-24 14:44:00|9384.67|9384.67|9379.84|9379.84|9384.67|9384.67|9379.84|9379.84|0
1645713870000|2022-02-24 14:44:30|9379.12|9379.12|9382.33|9382.33|9382.33|9382.33|9379.12|9379.12|0
1645713890000|2022-02-24 14:44:50|9383.49|9383.49|9387.93|9387.93|9389.74|9389.74|9383.49|9383.49|0
1645713900000|2022-02-24 14:45:00|9386.33|9386.33|9386.33|9386.33|9386.33|9386.33|9386.33|9386.33|0
1645713910000|2022-02-24 14:45:10|9385.23|9385.23|9383.55|9383.55|9385.23|9385.23|9382.46|9382.46|0
1645713930000|2022-02-24 14:45:30|9382.46|9382.46|9379.85|9379.85|9382.46|9382.46|9379.85|9379.85|0
1645713940000|2022-02-24 14:45:40|9376.64|9376.64|9372.84|9372.84|9376.64|9376.64|9372.84|9372.84|0
1645713950000|2022-02-24 14:45:50|9372.37|9372.37|9373.41|9373.41|9373.41|9373.41|9371.06|9371.06|0
1645713960000|2022-02-24 14:46:00|9375.02|9375.02|9378.45|9378.45|9378.45|9378.45|9375.02|9375.02|0
1645713970000|2022-02-24 14:46:10|9380.19|9380.19|9380.19|9380.19|9380.19|9380.19|9380.19|9380.19|0
1645713980000|2022-02-24 14:46:20|9380.64|9380.64|9381.11|9381.11|9382.52|9382.52|9379.7|9379.7|0
1645713990000|2022-02-24 14:46:30|9382.72|9382.72|9388.75|9388.75|9388.75|9388.75|9382.72|9382.72|0
1645714000000|2022-02-24 14:46:40|9387.66|9387.66|9383.9|9383.9|9387.66|9387.66|9383.9|9383.9|0
1645714010000|2022-02-24 14:46:50|9385|9385|9385|9385|9385|9385|9385|9385|0
1645714020000|2022-02-24 14:47:00|9384.71|9384.71|9384.71|9384.71|9384.71|9384.71|9384.71|9384.71|0
1645714030000|2022-02-24 14:47:10|9383.61|9383.61|9383.61|9383.61|9383.61|9383.61|9383.61|9383.61|0
1645714060000|2022-02-24 14:47:40|9384.07|9384.07|9382.97|9382.97|9384.07|9384.07|9382.97|9382.97|0
1645714070000|2022-02-24 14:47:50|9381.62|9381.62|9383.65|9383.65|9383.65|9383.65|9381.62|9381.62|0
1645714080000|2022-02-24 14:48:00|9382.92|9382.92|9383.39|9383.39|9383.39|9383.39|9382.92|9382.92|0
1645714090000|2022-02-24 14:48:10|9385|9385|9386.61|9386.61|9386.61|9386.61|9385|9385|0
1645714100000|2022-02-24 14:48:20|9387.96|9387.96|9387.96|9387.96|9387.96|9387.96|9387.96|9387.96|0
1645714110000|2022-02-24 14:48:30|9389.57|9389.57|9391.18|9391.18|9391.18|9391.18|9389.57|9389.57|0
1645714120000|2022-02-24 14:48:40|9390.08|9390.08|9390.08|9390.08|9390.08|9390.08|9390.08|9390.08|0
1645714130000|2022-02-24 14:48:50|9390.66|9390.66|9389.26|9389.26|9390.66|9390.66|9389.26|9389.26|0
1645714140000|2022-02-24 14:49:00|9390.35|9390.35|9390.35|9390.35|9390.35|9390.35|9390.35|9390.35|0
1645714150000|2022-02-24 14:49:10|9389.26|9389.26|9389.26|9389.26|9389.26|9389.26|9389.26|9389.26|0
1645714160000|2022-02-24 14:49:20|9390.86|9390.86|9395.63|9395.63|9395.63|9395.63|9390.39|9390.39|0
1645714180000|2022-02-24 14:49:40|9394.02|9394.02|9398.49|9398.49|9398.49|9398.49|9394.02|9394.02|0
1645714190000|2022-02-24 14:49:50|9399.58|9399.58|9398.49|9398.49|9399.58|9399.58|9398.49|9398.49|0
1645714200000|2022-02-24 14:50:00|9399.22|9399.22|9400.44|9400.44|9400.44|9400.44|9399.22|9399.22|0
1645714210000|2022-02-24 14:50:10|9401.53|9401.53|9402|9402|9402|9402|9401.53|9401.53|0
1645714220000|2022-02-24 14:50:20|9402.6|9402.6|9406.29|9406.29|9406.29|9406.29|9402.6|9402.6|0
1645714230000|2022-02-24 14:50:30|9407.39|9407.39|9409.51|9409.51|9409.51|9409.51|9406.29|9406.29|0
1645714240000|2022-02-24 14:50:40|9410.67|9410.67|9410.67|9410.67|9410.67|9410.67|9410.67|9410.67|0
1645714260000|2022-02-24 14:51:00|9409.26|9409.26|9408.32|9408.32|9409.26|9409.26|9408.32|9408.32|0
1645714270000|2022-02-24 14:51:10|9409.41|9409.41|9414.58|9414.58|9414.58|9414.58|9408.32|9408.32|0
1645714280000|2022-02-24 14:51:20|9416.03|9416.03|9413.84|9413.84|9416.03|9416.03|9413.84|9413.84|0
1645714300000|2022-02-24 14:51:40|9416.19|9416.19|9415.98|9415.98|9416.19|9416.19|9415.25|9415.25|0
1645714310000|2022-02-24 14:51:50|9414.57|9414.57|9409.23|9409.23|9415.51|9415.51|9409.23|9409.23|0
1645714320000|2022-02-24 14:52:00|9408.76|9408.76|9407.15|9407.15|9408.76|9408.76|9407.15|9407.15|0
1645714330000|2022-02-24 14:52:10|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|0
1645714350000|2022-02-24 14:52:30|9407.86|9407.86|9407.86|9407.86|9407.86|9407.86|9407.86|9407.86|0
1645714360000|2022-02-24 14:52:40|9408.33|9408.33|9408.33|9408.33|9408.33|9408.33|9408.33|9408.33|0
1645714390000|2022-02-24 14:53:10|9409.42|9409.42|9407.82|9407.82|9409.42|9409.42|9407.82|9407.82|0
1645714400000|2022-02-24 14:53:20|9406.72|9406.72|9406.72|9406.72|9406.72|9406.72|9406.72|9406.72|0
1645714410000|2022-02-24 14:53:30|9405.11|9405.11|9403.5|9403.5|9405.11|9405.11|9403.5|9403.5|0
1645714420000|2022-02-24 14:53:40|9405.11|9405.11|9405.11|9405.11|9405.11|9405.11|9405.11|9405.11|0
1645714440000|2022-02-24 14:54:00|9404.66|9404.66|9401.85|9401.85|9404.66|9404.66|9400.44|9400.44|0
1645714450000|2022-02-24 14:54:10|9400.76|9400.76|9400.93|9400.93|9401.66|9401.66|9400.76|9400.76|0
1645714460000|2022-02-24 14:54:20|9399.84|9399.84|9399.84|9399.84|9399.84|9399.84|9399.84|9399.84|0
1645714480000|2022-02-24 14:54:40|9398.9|9398.9|9378.77|9378.77|9399.84|9399.84|9378.77|9378.77|0
1645714490000|2022-02-24 14:54:50|9380.99|9380.99|9381.91|9381.91|9381.91|9381.91|9379.56|9379.56|0
1645714500000|2022-02-24 14:55:00|9379.09|9379.09|9375.54|9375.54|9379.09|9379.09|9375.54|9375.54|0
1645714510000|2022-02-24 14:55:10|9373.67|9373.67|9373.67|9373.67|9373.67|9373.67|9373.67|9373.67|0
1645714520000|2022-02-24 14:55:20|9372.57|9372.57|9366.65|9366.65|9372.57|9372.57|9366.65|9366.65|0
1645714530000|2022-02-24 14:55:30|9365.2|9365.2|9365.84|9365.84|9366.3|9366.3|9365.2|9365.2|0
1645714540000|2022-02-24 14:55:40|9365.25|9365.25|9365.25|9365.25|9365.25|9365.25|9365.25|9365.25|0
1645714550000|2022-02-24 14:55:50|9363.64|9363.64|9367.58|9367.58|9367.58|9367.58|9363.64|9363.64|0
1645714560000|2022-02-24 14:56:00|9369.32|9369.32|9375.09|9375.09|9375.09|9375.09|9369.32|9369.32|0
1645714570000|2022-02-24 14:56:10|9375.82|9375.82|9376.91|9376.91|9376.91|9376.91|9375.82|9375.82|0
1645714580000|2022-02-24 14:56:20|9378.26|9378.26|9379.36|9379.36|9379.36|9379.36|9378.26|9378.26|0
1645714590000|2022-02-24 14:56:30|9376.07|9376.07|9374.19|9374.19|9376.07|9376.07|9374.19|9374.19|0
1645714600000|2022-02-24 14:56:40|9375.6|9375.6|9377.48|9377.48|9377.48|9377.48|9375.6|9375.6|0
1645714610000|2022-02-24 14:56:50|9378.21|9378.21|9378.21|9378.21|9378.21|9378.21|9378.21|9378.21|0
1645714620000|2022-02-24 14:57:00|9379.82|9379.82|9379.82|9379.82|9379.82|9379.82|9379.82|9379.82|0
1645714630000|2022-02-24 14:57:10|9380.76|9380.76|9384.51|9384.51|9384.51|9384.51|9380.76|9380.76|0
1645714640000|2022-02-24 14:57:20|9385.24|9385.24|9385.24|9385.24|9385.24|9385.24|9385.24|9385.24|0
1645714650000|2022-02-24 14:57:30|9385.56|9385.56|9384.79|9384.79|9386.61|9386.61|9384.79|9384.79|0
1645714670000|2022-02-24 14:57:50|9383.69|9383.69|9379.89|9379.89|9383.69|9383.69|9378.95|9378.95|0
1645714680000|2022-02-24 14:58:00|9379.44|9379.44|9376.89|9376.89|9379.44|9379.44|9376.89|9376.89|0
1645714710000|2022-02-24 14:58:30|9377.98|9377.98|9378.79|9378.79|9378.79|9378.79|9373.16|9373.16|0
1645714720000|2022-02-24 14:58:40|9379.89|9379.89|9378.01|9378.01|9379.89|9379.89|9378.01|9378.01|0
1645714730000|2022-02-24 14:58:50|9378.46|9378.46|9377.99|9377.99|9378.46|9378.46|9377.99|9377.99|0
1645714750000|2022-02-24 14:59:10|9380.34|9380.34|9377.99|9377.99|9380.34|9380.34|9377.99|9377.99|0
1645714760000|2022-02-24 14:59:20|9377.52|9377.52|9375.17|9375.17|9377.52|9377.52|9375.17|9375.17|0
1645714770000|2022-02-24 14:59:30|9374.23|9374.23|9374.86|9374.86|9374.86|9374.86|9373.76|9373.76|0
1645714780000|2022-02-24 14:59:40|9377.04|9377.04|9377.49|9377.49|9377.49|9377.49|9377.04|9377.04|0
1645714790000|2022-02-24 14:59:50|9379.84|9379.84|9382.45|9382.45|9382.45|9382.45|9379.84|9379.84|0
1645714800000|2022-02-24 15:00:00|9379.23|9379.23|9378.65|9378.65|9379.23|9379.23|9378.65|9378.65|0
1645714830000|2022-02-24 15:00:30|9377.56|9377.56|9377.56|9377.56|9377.56|9377.56|9377.56|9377.56|0
1645714840000|2022-02-24 15:00:40|9378.46|9378.46|9374.01|9374.01|9378.46|9378.46|9374.01|9374.01|0
1645714850000|2022-02-24 15:00:50|9371.66|9371.66|9370.56|9370.56|9371.66|9371.66|9370.56|9370.56|0
1645714860000|2022-02-24 15:01:00|9371.66|9371.66|9369.58|9369.58|9371.66|9371.66|9369.58|9369.58|0
1645714870000|2022-02-24 15:01:10|9368.42|9368.42|9367.69|9367.69|9368.42|9368.42|9367.69|9367.69|0
1645714880000|2022-02-24 15:01:20|9366.09|9366.09|9366.09|9366.09|9366.09|9366.09|9366.09|9366.09|0
1645714890000|2022-02-24 15:01:30|9362.8|9362.8|9362.8|9362.8|9362.8|9362.8|9362.8|9362.8|0
1645714910000|2022-02-24 15:01:50|9362.22|9362.22|9360.52|9360.52|9362.22|9362.22|9360.52|9360.52|0
1645714920000|2022-02-24 15:02:00|9362.13|9362.13|9362.13|9362.13|9362.13|9362.13|9362.13|9362.13|0
1645714930000|2022-02-24 15:02:10|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|0
1645714940000|2022-02-24 15:02:20|9361.1|9361.1|9359.42|9359.42|9362.71|9362.71|9359.42|9359.42|0
1645714960000|2022-02-24 15:02:40|9358.33|9358.33|9358.33|9358.33|9358.33|9358.33|9358.33|9358.33|0
1645714980000|2022-02-24 15:03:00|9359.42|9359.42|9362.05|9362.05|9362.05|9362.05|9359.42|9359.42|0
1645714990000|2022-02-24 15:03:10|9363.51|9363.51|9365.38|9365.38|9365.38|9365.38|9363.51|9363.51|0
1645715000000|2022-02-24 15:03:20|9364.93|9364.93|9364.03|9364.03|9364.93|9364.93|9364.03|9364.03|0
1645715020000|2022-02-24 15:03:40|9362.94|9362.94|9362.94|9362.94|9362.94|9362.94|9362.94|9362.94|0
1645715030000|2022-02-24 15:03:50|9365.13|9365.13|9365.13|9365.13|9365.13|9365.13|9365.13|9365.13|0
1645715040000|2022-02-24 15:04:00|9366.74|9366.74|9369.01|9369.01|9369.01|9369.01|9366.74|9366.74|0
1645715050000|2022-02-24 15:04:10|9370.71|9370.71|9373.39|9373.39|9375.89|9375.89|9370.71|9370.71|0
1645715060000|2022-02-24 15:04:20|9372.92|9372.92|9372.92|9372.92|9373.24|9373.24|9372.92|9372.92|0
1645715100000|2022-02-24 15:05:00|9371.31|9371.31|9368.83|9368.83|9371.31|9371.31|9368.83|9368.83|0
1645715110000|2022-02-24 15:05:10|9367.74|9367.74|9361.97|9361.97|9367.74|9367.74|9358.76|9358.76|0
1645715130000|2022-02-24 15:05:30|9360.57|9360.57|9360.57|9360.57|9360.57|9360.57|9360.57|9360.57|0
1645715140000|2022-02-24 15:05:40|9360.11|9360.11|9362.66|9362.66|9362.66|9362.66|9360.11|9360.11|0
1645715160000|2022-02-24 15:06:00|9361.79|9361.79|9361.79|9361.79|9361.79|9361.79|9361.79|9361.79|0
1645715170000|2022-02-24 15:06:10|9363.4|9363.4|9373.27|9373.27|9373.27|9373.27|9363.4|9363.4|0
1645715180000|2022-02-24 15:06:20|9374.88|9374.88|9372.77|9372.77|9377.23|9377.23|9372.77|9372.77|0
1645715190000|2022-02-24 15:06:30|9371.68|9371.68|9371.68|9371.68|9372.77|9372.77|9370.58|9370.58|0
1645715200000|2022-02-24 15:06:40|9372.62|9372.62|9374.5|9374.5|9375.43|9375.43|9372.62|9372.62|0
1645715210000|2022-02-24 15:06:50|9373.09|9373.09|9373.09|9373.09|9373.09|9373.09|9373.09|9373.09|0
1645715220000|2022-02-24 15:07:00|9374.69|9374.69|9376.52|9376.52|9376.52|9376.52|9374.69|9374.69|0
1645715260000|2022-02-24 15:07:40|9373.23|9373.23|9373.23|9373.23|9373.23|9373.23|9373.23|9373.23|0
1645715270000|2022-02-24 15:07:50|9372.29|9372.29|9368.13|9368.13|9372.29|9372.29|9368.13|9368.13|0
1645715300000|2022-02-24 15:08:20|9367.04|9367.04|9362.21|9362.21|9367.04|9367.04|9362.21|9362.21|0
1645715310000|2022-02-24 15:08:30|9361.49|9361.49|9363.66|9363.66|9363.66|9363.66|9361.49|9361.49|0
1645715320000|2022-02-24 15:08:40|9365.27|9365.27|9377.31|9377.31|9378.4|9378.4|9364.8|9364.8|0
1645715330000|2022-02-24 15:08:50|9376.21|9376.21|9376.94|9376.94|9376.94|9376.94|9376.21|9376.21|0
1645715340000|2022-02-24 15:09:00|9375.85|9375.85|9375.85|9375.85|9375.85|9375.85|9375.85|9375.85|0
1645715390000|2022-02-24 15:09:50|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|9373.03|0
1645715410000|2022-02-24 15:10:10|9371.87|9371.87|9371.87|9371.87|9371.87|9371.87|9371.87|9371.87|0
1645715430000|2022-02-24 15:10:30|9370.26|9370.26|9370.26|9370.26|9370.26|9370.26|9370.26|9370.26|0
1645715490000|2022-02-24 15:11:30|9371.87|9371.87|9372.75|9372.75|9372.75|9372.75|9369.99|9369.99|0
1645715500000|2022-02-24 15:11:40|9373.85|9373.85|9377.33|9377.33|9377.33|9377.33|9373.85|9373.85|0
1645715510000|2022-02-24 15:11:50|9378.23|9378.23|9379.59|9379.59|9379.59|9379.59|9378.23|9378.23|0
1645715520000|2022-02-24 15:12:00|9379.14|9379.14|9379.14|9379.14|9379.14|9379.14|9379.14|9379.14|0
1645715540000|2022-02-24 15:12:20|9380.73|9380.73|9383.95|9383.95|9383.95|9383.95|9380.73|9380.73|0
1645715560000|2022-02-24 15:12:40|9383.5|9383.5|9380.52|9380.52|9383.5|9383.5|9380.52|9380.52|0
1645715570000|2022-02-24 15:12:50|9380.75|9380.75|9380.75|9380.75|9380.75|9380.75|9380.75|9380.75|0
1645715590000|2022-02-24 15:13:10|9383.97|9383.97|9384.91|9384.91|9384.91|9384.91|9383.97|9383.97|0
1645715600000|2022-02-24 15:13:20|9386|9386|9384.91|9384.91|9386|9386|9384.91|9384.91|0
1645715620000|2022-02-24 15:13:40|9384.44|9384.44|9381.21|9381.21|9384.44|9384.44|9381.21|9381.21|0
1645715640000|2022-02-24 15:14:00|9382.3|9382.3|9381.93|9381.93|9383.03|9383.03|9381.21|9381.21|0
1645715660000|2022-02-24 15:14:20|9382.87|9382.87|9380.58|9380.58|9382.87|9382.87|9380.58|9380.58|0
1645715670000|2022-02-24 15:14:30|9381.68|9381.68|9381.68|9381.68|9381.68|9381.68|9381.68|9381.68|0
1645715680000|2022-02-24 15:14:40|9384.89|9384.89|9383.8|9383.8|9384.89|9384.89|9383.8|9383.8|0
1645715690000|2022-02-24 15:14:50|9385.41|9385.41|9386.5|9386.5|9386.5|9386.5|9385.41|9385.41|0
1645715720000|2022-02-24 15:15:20|9387.44|9387.44|9389.52|9389.52|9389.52|9389.52|9387.44|9387.44|0
1645715750000|2022-02-24 15:15:50|9387.91|9387.91|9389.52|9389.52|9389.52|9389.52|9387.91|9387.91|0
1645715760000|2022-02-24 15:16:00|9390.87|9390.87|9389.46|9389.46|9390.87|9390.87|9389.46|9389.46|0
1645715770000|2022-02-24 15:16:10|9388.52|9388.52|9388.52|9388.52|9388.52|9388.52|9388.52|9388.52|0
1645715780000|2022-02-24 15:16:20|9386.91|9386.91|9386.91|9386.91|9386.91|9386.91|9386.91|9386.91|0
1645715790000|2022-02-24 15:16:30|9388.32|9388.32|9387.85|9387.85|9388.32|9388.32|9387.85|9387.85|0
1645715800000|2022-02-24 15:16:40|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|0
1645715810000|2022-02-24 15:16:50|9388.5|9388.5|9388.95|9388.95|9388.95|9388.95|9388.05|9388.05|0
1645715820000|2022-02-24 15:17:00|9390.36|9390.36|9390.36|9390.36|9390.36|9390.36|9390.36|9390.36|0
1645715830000|2022-02-24 15:17:10|9391.97|9391.97|9391.97|9391.97|9391.97|9391.97|9391.97|9391.97|0
1645715840000|2022-02-24 15:17:20|9390.09|9390.09|9390.09|9390.09|9390.09|9390.09|9390.09|9390.09|0
1645715850000|2022-02-24 15:17:30|9386.87|9386.87|9386.87|9386.87|9386.87|9386.87|9386.87|9386.87|0
1645715870000|2022-02-24 15:17:50|9385.26|9385.26|9384.61|9384.61|9385.26|9385.26|9384.32|9384.32|0
1645715880000|2022-02-24 15:18:00|9383.89|9383.89|9375.51|9375.51|9383.89|9383.89|9375.51|9375.51|0
1645715890000|2022-02-24 15:18:10|9376.6|9376.6|9376.15|9376.15|9376.6|9376.6|9376.15|9376.15|0
1645715910000|2022-02-24 15:18:30|9378.03|9378.03|9381.54|9381.54|9381.54|9381.54|9378.03|9378.03|0
1645715920000|2022-02-24 15:18:40|9386.36|9386.36|9388.7|9388.7|9388.7|9388.7|9386.36|9386.36|0
1645715930000|2022-02-24 15:18:50|9389.79|9389.79|9389.79|9389.79|9389.79|9389.79|9389.79|9389.79|0
1645715940000|2022-02-24 15:19:00|9390.08|9390.08|9390.81|9390.81|9390.81|9390.81|9390.08|9390.08|0
1645715950000|2022-02-24 15:19:10|9392.42|9392.42|9393.15|9393.15|9393.15|9393.15|9392.42|9392.42|0
1645715960000|2022-02-24 15:19:20|9393.6|9393.6|9393.6|9393.6|9393.6|9393.6|9393.6|9393.6|0
1645715970000|2022-02-24 15:19:30|9394.33|9394.33|9394.33|9394.33|9394.33|9394.33|9394.33|9394.33|0
1645715980000|2022-02-24 15:19:40|9395.42|9395.42|9395.42|9395.42|9395.42|9395.42|9395.42|9395.42|0
1645715990000|2022-02-24 15:19:50|9397.03|9397.03|9398.23|9398.23|9398.23|9398.23|9397.03|9397.03|0
1645716000000|2022-02-24 15:20:00|9398.96|9398.96|9402.02|9402.02|9402.02|9402.02|9398.96|9398.96|0
1645716010000|2022-02-24 15:20:10|9400.92|9400.92|9402.02|9402.02|9402.02|9402.02|9400.92|9400.92|0
1645716020000|2022-02-24 15:20:20|9405.24|9405.24|9411.04|9411.04|9411.04|9411.04|9405.24|9405.24|0
1645716040000|2022-02-24 15:20:40|9411.77|9411.77|9412.5|9412.5|9412.5|9412.5|9411.77|9411.77|0
1645716050000|2022-02-24 15:20:50|9413.59|9413.59|9415.78|9415.78|9415.78|9415.78|9413.59|9413.59|0
1645716060000|2022-02-24 15:21:00|9417.39|9417.39|9418.12|9418.12|9418.12|9418.12|9417.39|9417.39|0
1645716070000|2022-02-24 15:21:10|9419.22|9419.22|9420.95|9420.95|9421.59|9421.59|9419.22|9419.22|0
1645716080000|2022-02-24 15:21:20|9423.14|9423.14|9428.55|9428.55|9428.55|9428.55|9423.14|9423.14|0
1645716090000|2022-02-24 15:21:30|9429.28|9429.28|9439.81|9439.81|9440.4|9440.4|9429.28|9429.28|0
1645716100000|2022-02-24 15:21:40|9441.42|9441.42|9444.25|9444.25|9444.25|9444.25|9439.81|9439.81|0
1645716110000|2022-02-24 15:21:50|9443.16|9443.16|9440.45|9440.45|9443.16|9443.16|9440.45|9440.45|0
1645716120000|2022-02-24 15:22:00|9439.98|9439.98|9445.21|9445.21|9445.21|9445.21|9439.98|9439.98|0
1645716130000|2022-02-24 15:22:10|9443.75|9443.75|9437.05|9437.05|9445.16|9445.16|9437.05|9437.05|0
1645716140000|2022-02-24 15:22:20|9436.6|9436.6|9434.78|9434.78|9436.6|9436.6|9434.78|9434.78|0
1645716150000|2022-02-24 15:22:30|9433.68|9433.68|9435.07|9435.07|9436.68|9436.68|9433.39|9433.39|0
1645716170000|2022-02-24 15:22:50|9434.34|9434.34|9433.11|9433.11|9435.66|9435.66|9432.44|9432.44|0
1645716180000|2022-02-24 15:23:00|9429.89|9429.89|9423.7|9423.7|9429.89|9429.89|9423.7|9423.7|0
1645716190000|2022-02-24 15:23:10|9422.09|9422.09|9422.09|9422.09|9422.09|9422.09|9422.09|9422.09|0
1645716200000|2022-02-24 15:23:20|9421.62|9421.62|9420.53|9420.53|9421.62|9421.62|9420.53|9420.53|0
1645716210000|2022-02-24 15:23:30|9419.43|9419.43|9414.22|9414.22|9419.43|9419.43|9414.22|9414.22|0
1645716220000|2022-02-24 15:23:40|9414.54|9414.54|9412.58|9412.58|9416.73|9416.73|9412.58|9412.58|0
1645716230000|2022-02-24 15:23:50|9411.64|9411.64|9408.98|9408.98|9411.64|9411.64|9408.98|9408.98|0
1645716240000|2022-02-24 15:24:00|9410.59|9410.59|9409.3|9409.3|9410.59|9410.59|9406.79|9406.79|0
1645716250000|2022-02-24 15:24:10|9410.39|9410.39|9410.39|9410.39|9410.39|9410.39|9410.39|9410.39|0
1645716260000|2022-02-24 15:24:20|9409.19|9409.19|9409.47|9409.47|9409.47|9409.47|9407.59|9407.59|0
1645716270000|2022-02-24 15:24:30|9409.93|9409.93|9407.86|9407.86|9409.93|9409.93|9407.86|9407.86|0
1645716280000|2022-02-24 15:24:40|9409.47|9409.47|9411.6|9411.6|9411.6|9411.6|9409.47|9409.47|0
1645716290000|2022-02-24 15:24:50|9416.43|9416.43|9416.43|9416.43|9416.43|9416.43|9416.43|9416.43|0
1645716300000|2022-02-24 15:25:00|9416.9|9416.9|9418.77|9418.77|9419.64|9419.64|9416.43|9416.43|0
1645716310000|2022-02-24 15:25:10|9419.06|9419.06|9421.42|9421.42|9421.42|9421.42|9419.06|9419.06|0
1645716320000|2022-02-24 15:25:20|9420.69|9420.69|9419.13|9419.13|9421.83|9421.83|9418.61|9418.61|0
1645716330000|2022-02-24 15:25:30|9418.03|9418.03|9418.87|9418.87|9418.87|9418.87|9414.76|9414.76|0
1645716350000|2022-02-24 15:25:50|9420.48|9420.48|9419.07|9419.07|9420.48|9420.48|9419.07|9419.07|0
1645716370000|2022-02-24 15:26:10|9417.46|9417.46|9420.9|9420.9|9422.36|9422.36|9417.46|9417.46|0
1645716380000|2022-02-24 15:26:20|9421.84|9421.84|9422.93|9422.93|9422.93|9422.93|9421.84|9421.84|0
1645716390000|2022-02-24 15:26:30|9424.54|9424.54|9423.6|9423.6|9424.54|9424.54|9423.6|9423.6|0
1645716400000|2022-02-24 15:26:40|9422|9422|9422.93|9422.93|9422.93|9422.93|9422|9422|0
1645716410000|2022-02-24 15:26:50|9423.4|9423.4|9424.99|9424.99|9424.99|9424.99|9422.82|9422.82|0
1645716420000|2022-02-24 15:27:00|9428.21|9428.21|9428.94|9428.94|9428.94|9428.94|9428.21|9428.21|0
1645716450000|2022-02-24 15:27:30|9427.53|9427.53|9423.84|9423.84|9427.53|9427.53|9423.37|9423.37|0
1645716480000|2022-02-24 15:28:00|9425.25|9425.25|9426.86|9426.86|9426.86|9426.86|9425.25|9425.25|0
1645716490000|2022-02-24 15:28:10|9428.47|9428.47|9428.47|9428.47|9428.47|9428.47|9428.47|9428.47|0
1645716510000|2022-02-24 15:28:30|9426.86|9426.86|9429.92|9429.92|9429.92|9429.92|9426.86|9426.86|0
1645716530000|2022-02-24 15:28:50|9427.57|9427.57|9428.04|9428.04|9428.04|9428.04|9427.57|9427.57|0
1645716540000|2022-02-24 15:29:00|9426.44|9426.44|9423.48|9423.48|9426.44|9426.44|9423.48|9423.48|0
1645716550000|2022-02-24 15:29:10|9424.41|9424.41|9424.41|9424.41|9424.41|9424.41|9424.41|9424.41|0
1645716560000|2022-02-24 15:29:20|9426.29|9426.29|9426.29|9426.29|9426.29|9426.29|9426.29|9426.29|0
1645716570000|2022-02-24 15:29:30|9427.39|9427.39|9427.39|9427.39|9427.39|9427.39|9427.39|9427.39|0
1645716590000|2022-02-24 15:29:50|9429|9429|9423.81|9423.81|9429|9429|9423.81|9423.81|0
1645716600000|2022-02-24 15:30:00|9422.36|9422.36|9420.01|9420.01|9422.36|9422.36|9420.01|9420.01|0
1645716610000|2022-02-24 15:30:10|9419.54|9419.54|9417.2|9417.2|9419.54|9419.54|9417.2|9417.2|0
1645716620000|2022-02-24 15:30:20|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|0
1645716630000|2022-02-24 15:30:30|9414.4|9414.4|9411.69|9411.69|9414.4|9414.4|9411.69|9411.69|0
1645716640000|2022-02-24 15:30:40|9410.6|9410.6|9413.81|9413.81|9413.81|9413.81|9410.6|9410.6|0
1645716650000|2022-02-24 15:30:50|9414.28|9414.28|9414.28|9414.28|9414.28|9414.28|9414.28|9414.28|0
1645716670000|2022-02-24 15:31:10|9414.75|9414.75|9415.69|9415.69|9415.69|9415.69|9414.75|9414.75|0
1645716680000|2022-02-24 15:31:20|9415.22|9415.22|9413.81|9413.81|9415.22|9415.22|9413.81|9413.81|0
1645716690000|2022-02-24 15:31:30|9414.91|9414.91|9414.18|9414.18|9414.91|9414.91|9414.18|9414.18|0
1645716700000|2022-02-24 15:31:40|9415.79|9415.79|9418.64|9418.64|9419.73|9419.73|9415.79|9415.79|0
1645716720000|2022-02-24 15:32:00|9419.37|9419.37|9428.82|9428.82|9430.43|9430.43|9419.37|9419.37|0
1645716730000|2022-02-24 15:32:10|9433.52|9433.52|9434.93|9434.93|9435.4|9435.4|9433.52|9433.52|0
1645716740000|2022-02-24 15:32:20|9433.99|9433.99|9433.99|9433.99|9433.99|9433.99|9433.99|9433.99|0
1645716750000|2022-02-24 15:32:30|9436.34|9436.34|9435.61|9435.61|9437.27|9437.27|9434.46|9434.46|0
1645716760000|2022-02-24 15:32:40|9436.06|9436.06|9436.68|9436.68|9436.68|9436.68|9435.59|9435.59|0
1645716770000|2022-02-24 15:32:50|9435.59|9435.59|9435.59|9435.59|9435.59|9435.59|9435.59|9435.59|0
1645716780000|2022-02-24 15:33:00|9433.98|9433.98|9428.19|9428.19|9433.98|9433.98|9428.19|9428.19|0
1645716790000|2022-02-24 15:33:10|9427.72|9427.72|9425.39|9425.39|9427.72|9427.72|9425.39|9425.39|0
1645716800000|2022-02-24 15:33:20|9424.49|9424.49|9421.43|9421.43|9424.49|9424.49|9421.43|9421.43|0
1645716810000|2022-02-24 15:33:30|9419.97|9419.97|9421.85|9421.85|9421.85|9421.85|9419.97|9419.97|0
1645716820000|2022-02-24 15:33:40|9426.68|9426.68|9427.77|9427.77|9427.77|9427.77|9426.68|9426.68|0
1645716830000|2022-02-24 15:33:50|9429.65|9429.65|9437.58|9437.58|9437.58|9437.58|9429.65|9429.65|0
1645716840000|2022-02-24 15:34:00|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|0
1645716850000|2022-02-24 15:34:10|9435.51|9435.51|9438.72|9438.72|9438.72|9438.72|9435.51|9435.51|0
1645716860000|2022-02-24 15:34:20|9439.3|9439.3|9443.22|9443.22|9443.69|9443.69|9439.3|9439.3|0
1645716870000|2022-02-24 15:34:30|9444.82|9444.82|9446.43|9446.43|9446.43|9446.43|9444.82|9444.82|0
1645716880000|2022-02-24 15:34:40|9448.04|9448.04|9442.87|9442.87|9448.04|9448.04|9442.87|9442.87|0
1645716900000|2022-02-24 15:35:00|9442.42|9442.42|9443.15|9443.15|9443.15|9443.15|9442.42|9442.42|0
1645716910000|2022-02-24 15:35:10|9439.93|9439.93|9436.5|9436.5|9439.93|9439.93|9436.5|9436.5|0
1645716920000|2022-02-24 15:35:20|9434.89|9434.89|9432.79|9432.79|9434.89|9434.89|9432.32|9432.32|0
1645716930000|2022-02-24 15:35:30|9432.34|9432.34|9430.46|9430.46|9432.34|9432.34|9430.46|9430.46|0
1645716940000|2022-02-24 15:35:40|9430.93|9430.93|9430.35|9430.35|9430.93|9430.93|9430.35|9430.35|0
1645716950000|2022-02-24 15:35:50|9427.13|9427.13|9425.26|9425.26|9427.13|9427.13|9425.26|9425.26|0
1645716960000|2022-02-24 15:36:00|9424.53|9424.53|9422.71|9422.71|9424.53|9424.53|9422.71|9422.71|0
1645716980000|2022-02-24 15:36:20|9421.77|9421.77|9424.98|9424.98|9425.45|9425.45|9421.77|9421.77|0
1645716990000|2022-02-24 15:36:30|9421.76|9421.76|9422.28|9422.28|9422.28|9422.28|9420.67|9420.67|0
1645717000000|2022-02-24 15:36:40|9422.75|9422.75|9422.75|9422.75|9422.75|9422.75|9422.75|9422.75|0
1645717010000|2022-02-24 15:36:50|9421.55|9421.55|9422.02|9422.02|9422.02|9422.02|9421.55|9421.55|0
1645717020000|2022-02-24 15:37:00|9422.96|9422.96|9424.84|9424.84|9424.84|9424.84|9422.96|9422.96|0
1645717030000|2022-02-24 15:37:10|9422.02|9422.02|9422.64|9422.64|9424.25|9424.25|9421.55|9421.55|0
1645717040000|2022-02-24 15:37:20|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|0
1645717050000|2022-02-24 15:37:30|9424.98|9424.98|9423.37|9423.37|9424.98|9424.98|9423.37|9423.37|0
1645717060000|2022-02-24 15:37:40|9422.43|9422.43|9421.76|9421.76|9422.43|9422.43|9419.22|9419.22|0
1645717070000|2022-02-24 15:37:50|9422.23|9422.23|9417.85|9417.85|9422.23|9422.23|9417.85|9417.85|0
1645717080000|2022-02-24 15:38:00|9414.64|9414.64|9417.85|9417.85|9417.85|9417.85|9414.64|9414.64|0
1645717090000|2022-02-24 15:38:10|9419.46|9419.46|9416.71|9416.71|9419.46|9419.46|9416.71|9416.71|0
1645717100000|2022-02-24 15:38:20|9415.81|9415.81|9417.42|9417.42|9417.42|9417.42|9415.81|9415.81|0
1645717120000|2022-02-24 15:38:40|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|0
1645717140000|2022-02-24 15:39:00|9415.81|9415.81|9416.26|9416.26|9417.42|9417.42|9415.81|9415.81|0
1645717170000|2022-02-24 15:39:30|9417.35|9417.35|9416.73|9416.73|9417.82|9417.82|9416.73|9416.73|0
1645717180000|2022-02-24 15:39:40|9417.2|9417.2|9418.04|9418.04|9418.29|9418.29|9417.2|9417.2|0
1645717190000|2022-02-24 15:39:50|9419.64|9419.64|9419.64|9419.64|9419.64|9419.64|9419.64|9419.64|0
1645717200000|2022-02-24 15:40:00|9416.43|9416.43|9412.06|9412.06|9416.43|9416.43|9412.06|9412.06|0
1645717210000|2022-02-24 15:40:10|9411.59|9411.59|9403.42|9403.42|9411.59|9411.59|9403.42|9403.42|0
1645717230000|2022-02-24 15:40:30|9399.67|9399.67|9400.14|9400.14|9400.14|9400.14|9399.67|9399.67|0
1645717240000|2022-02-24 15:40:40|9400.61|9400.61|9403.82|9403.82|9403.82|9403.82|9400.61|9400.61|0
1645717250000|2022-02-24 15:40:50|9403.35|9403.35|9403.82|9403.82|9403.82|9403.82|9403.35|9403.35|0
1645717260000|2022-02-24 15:41:00|9404.29|9404.29|9404.29|9404.29|9404.29|9404.29|9404.29|9404.29|0
1645717270000|2022-02-24 15:41:10|9403.39|9403.39|9405.74|9405.74|9405.74|9405.74|9403.39|9403.39|0
1645717280000|2022-02-24 15:41:20|9406.83|9406.83|9404.95|9404.95|9406.83|9406.83|9404.49|9404.49|0
1645717320000|2022-02-24 15:42:00|9409.27|9409.27|9414.57|9414.57|9414.57|9414.57|9409.27|9409.27|0
1645717330000|2022-02-24 15:42:10|9416.18|9416.18|9416.78|9416.78|9416.78|9416.78|9416.18|9416.18|0
1645717350000|2022-02-24 15:42:30|9415.17|9415.17|9415.17|9415.17|9415.17|9415.17|9415.17|9415.17|0
1645717360000|2022-02-24 15:42:40|9414.08|9414.08|9414.08|9414.08|9414.08|9414.08|9414.08|9414.08|0
1645717370000|2022-02-24 15:42:50|9415.17|9415.17|9416.78|9416.78|9416.78|9416.78|9415.17|9415.17|0
1645717400000|2022-02-24 15:43:20|9415.84|9415.84|9417.21|9417.21|9418.62|9418.62|9414.23|9414.23|0
1645717410000|2022-02-24 15:43:30|9415.8|9415.8|9422.77|9422.77|9422.77|9422.77|9415.8|9415.8|0
1645717420000|2022-02-24 15:43:40|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|9425.59|0
1645717430000|2022-02-24 15:43:50|9426.46|9426.46|9427.22|9427.22|9427.22|9427.22|9425.99|9425.99|0
1645717440000|2022-02-24 15:44:00|9426.75|9426.75|9423.93|9423.93|9426.75|9426.75|9423.93|9423.93|0
1645717450000|2022-02-24 15:44:10|9422.99|9422.99|9422.62|9422.62|9422.99|9422.99|9421.9|9421.9|0
1645717460000|2022-02-24 15:44:20|9419.81|9419.81|9419.34|9419.34|9419.81|9419.81|9419.34|9419.34|0
1645717470000|2022-02-24 15:44:30|9417.73|9417.73|9417.73|9417.73|9417.73|9417.73|9417.73|9417.73|0
1645717480000|2022-02-24 15:44:40|9416.12|9416.12|9408.9|9408.9|9416.12|9416.12|9407.81|9407.81|0
1645717490000|2022-02-24 15:44:50|9407.1|9407.1|9407.1|9407.1|9407.1|9407.1|9407.1|9407.1|0
1645717500000|2022-02-24 15:45:00|9407.83|9407.83|9410.17|9410.17|9410.17|9410.17|9407.83|9407.83|0
1645717510000|2022-02-24 15:45:10|9411.78|9411.78|9413.82|9413.82|9413.82|9413.82|9411.78|9411.78|0
1645717520000|2022-02-24 15:45:20|9414.91|9414.91|9417.17|9417.17|9417.17|9417.17|9414.91|9414.91|0
1645717530000|2022-02-24 15:45:30|9417.46|9417.46|9419.06|9419.06|9419.06|9419.06|9417.46|9417.46|0
1645717550000|2022-02-24 15:45:50|9420.42|9420.42|9419.95|9419.95|9420.42|9420.42|9419.95|9419.95|0
1645717560000|2022-02-24 15:46:00|9418.59|9418.59|9420.47|9420.47|9420.47|9420.47|9418.59|9418.59|0
1645717570000|2022-02-24 15:46:10|9421.2|9421.2|9424.99|9424.99|9424.99|9424.99|9421.2|9421.2|0
1645717580000|2022-02-24 15:46:20|9426.08|9426.08|9433.95|9433.95|9433.95|9433.95|9426.08|9426.08|0
1645717590000|2022-02-24 15:46:30|9434.4|9434.4|9434.4|9434.4|9434.4|9434.4|9434.4|9434.4|0
1645717600000|2022-02-24 15:46:40|9436|9436|9436|9436|9436|9436|9436|9436|0
1645717610000|2022-02-24 15:46:50|9436.97|9436.97|9440.97|9440.97|9440.97|9440.97|9436.97|9436.97|0
1645717620000|2022-02-24 15:47:00|9440.25|9440.25|9439.38|9439.38|9440.25|9440.25|9439.38|9439.38|0
1645717630000|2022-02-24 15:47:10|9436.16|9436.16|9432.02|9432.02|9436.16|9436.16|9432.02|9432.02|0
1645717640000|2022-02-24 15:47:20|9431.43|9431.43|9428.72|9428.72|9431.43|9431.43|9428.72|9428.72|0
1645717650000|2022-02-24 15:47:30|9427.82|9427.82|9427.37|9427.37|9427.82|9427.82|9427.37|9427.37|0
1645717670000|2022-02-24 15:47:50|9427.66|9427.66|9427.66|9427.66|9427.66|9427.66|9427.66|9427.66|0
1645717680000|2022-02-24 15:48:00|9426.93|9426.93|9428.03|9428.03|9429.12|9429.12|9426.93|9426.93|0
1645717690000|2022-02-24 15:48:10|9428.5|9428.5|9428.97|9428.97|9428.97|9428.97|9428.5|9428.5|0
1645717700000|2022-02-24 15:48:20|9430.57|9430.57|9434.7|9434.7|9434.7|9434.7|9430.57|9430.57|0
1645717710000|2022-02-24 15:48:30|9435.57|9435.57|9435.57|9435.57|9435.57|9435.57|9435.57|9435.57|0
1645717720000|2022-02-24 15:48:40|9436.47|9436.47|9436.94|9436.94|9437.41|9437.41|9436.47|9436.47|0
1645717730000|2022-02-24 15:48:50|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|0
1645717740000|2022-02-24 15:49:00|9441.29|9441.29|9439.47|9439.47|9441.29|9441.29|9439.47|9439.47|0
1645717750000|2022-02-24 15:49:10|9440.57|9440.57|9443.78|9443.78|9443.78|9443.78|9440.57|9440.57|0
1645717770000|2022-02-24 15:49:30|9446.69|9446.69|9445.54|9445.54|9447.42|9447.42|9445.54|9445.54|0
1645717780000|2022-02-24 15:49:40|9448.36|9448.36|9448.36|9448.36|9448.36|9448.36|9448.36|9448.36|0
1645717790000|2022-02-24 15:49:50|9446.48|9446.48|9446.48|9446.48|9446.48|9446.48|9446.48|9446.48|0
1645717800000|2022-02-24 15:50:00|9444.87|9444.87|9443.72|9443.72|9444.87|9444.87|9441.86|9441.86|0
1645717810000|2022-02-24 15:50:10|9442.36|9442.36|9442.36|9442.36|9442.36|9442.36|9442.36|9442.36|0
1645717840000|2022-02-24 15:50:40|9443.3|9443.3|9437.41|9437.41|9443.3|9443.3|9437.41|9437.41|0
1645717850000|2022-02-24 15:50:50|9436.68|9436.68|9436.68|9436.68|9436.68|9436.68|9436.68|9436.68|0
1645717860000|2022-02-24 15:51:00|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|0
1645717870000|2022-02-24 15:51:10|9439.6|9439.6|9439.6|9439.6|9439.6|9439.6|9439.6|9439.6|0
1645717880000|2022-02-24 15:51:20|9442.81|9442.81|9442.21|9442.21|9442.81|9442.81|9442.21|9442.21|0
1645717890000|2022-02-24 15:51:30|9442.94|9442.94|9442.94|9442.94|9442.94|9442.94|9442.94|9442.94|0
1645717920000|2022-02-24 15:52:00|9442.21|9442.21|9441.27|9441.27|9442.21|9442.21|9441.27|9441.27|0
1645717930000|2022-02-24 15:52:10|9440.55|9440.55|9439.82|9439.82|9440.55|9440.55|9439.82|9439.82|0
1645717950000|2022-02-24 15:52:30|9440.55|9440.55|9440.55|9440.55|9440.55|9440.55|9440.55|9440.55|0
1645717960000|2022-02-24 15:52:40|9440.84|9440.84|9440.84|9440.84|9440.84|9440.84|9440.84|9440.84|0
1645717970000|2022-02-24 15:52:50|9437.62|9437.62|9432.95|9432.95|9437.62|9437.62|9432.95|9432.95|0
1645717980000|2022-02-24 15:53:00|9429.73|9429.73|9430.14|9430.14|9430.87|9430.87|9429.26|9429.26|0
1645718000000|2022-02-24 15:53:20|9431.75|9431.75|9432.69|9432.69|9432.69|9432.69|9431.75|9431.75|0
1645718010000|2022-02-24 15:53:30|9433.16|9433.16|9434.77|9434.77|9434.77|9434.77|9433.16|9433.16|0
1645718020000|2022-02-24 15:53:40|9435.35|9435.35|9443.41|9443.41|9443.41|9443.41|9435.35|9435.35|0
1645718030000|2022-02-24 15:53:50|9444.13|9444.13|9443.68|9443.68|9444.13|9444.13|9443.68|9443.68|0
1645718060000|2022-02-24 15:54:20|9446.03|9446.03|9446.03|9446.03|9446.03|9446.03|9446.03|9446.03|0
1645718110000|2022-02-24 15:55:10|9447.64|9447.64|9448.37|9448.37|9448.37|9448.37|9447.64|9447.64|0
1645718120000|2022-02-24 15:55:20|9449.46|9449.46|9450.38|9450.38|9450.38|9450.38|9449.46|9449.46|0
1645718130000|2022-02-24 15:55:30|9452.57|9452.57|9460.08|9460.08|9460.08|9460.08|9452.57|9452.57|0
1645718160000|2022-02-24 15:56:00|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|9458.48|0
1645718170000|2022-02-24 15:56:10|9459.08|9459.08|9459.78|9459.78|9460.87|9460.87|9459.08|9459.08|0
1645718180000|2022-02-24 15:56:20|9459.05|9459.05|9459.05|9459.05|9459.05|9459.05|9459.05|9459.05|0
1645718220000|2022-02-24 15:57:00|9458.58|9458.58|9459.45|9459.45|9459.45|9459.45|9458.58|9458.58|0
1645718230000|2022-02-24 15:57:10|9462.67|9462.67|9462.67|9462.67|9462.67|9462.67|9462.67|9462.67|0
1645718240000|2022-02-24 15:57:20|9462.2|9462.2|9462.2|9462.2|9462.2|9462.2|9462.2|9462.2|0
1645718250000|2022-02-24 15:57:30|9461.73|9461.73|9460.63|9460.63|9461.73|9461.73|9460.63|9460.63|0
1645718260000|2022-02-24 15:57:40|9461.57|9461.57|9461.32|9461.32|9461.57|9461.57|9460.85|9460.85|0
1645718270000|2022-02-24 15:57:50|9462.41|9462.41|9460.08|9460.08|9462.41|9462.41|9460.08|9460.08|0
1645718280000|2022-02-24 15:58:00|9459.35|9459.35|9457.02|9457.02|9459.35|9459.35|9457.02|9457.02|0
1645718290000|2022-02-24 15:58:10|9457.96|9457.96|9458.22|9458.22|9458.43|9458.43|9457.49|9457.49|0
1645718310000|2022-02-24 15:58:30|9457.77|9457.77|9457.77|9457.77|9457.77|9457.77|9457.77|9457.77|0
1645718320000|2022-02-24 15:58:40|9458.73|9458.73|9458.41|9458.41|9458.73|9458.73|9458.41|9458.41|0
1645718330000|2022-02-24 15:58:50|9459.14|9459.14|9459.14|9459.14|9459.14|9459.14|9459.14|9459.14|0
1645718340000|2022-02-24 15:59:00|9460.75|9460.75|9460.75|9460.75|9460.75|9460.75|9460.75|9460.75|0
1645718360000|2022-02-24 15:59:20|9461.69|9461.69|9461.69|9461.69|9461.69|9461.69|9461.69|9461.69|0
1645718390000|2022-02-24 15:59:50|9461.22|9461.22|9462.16|9462.16|9462.16|9462.16|9461.22|9461.22|0
1645718400000|2022-02-24 16:00:00|9463.76|9463.76|9461.84|9461.84|9463.76|9463.76|9461.84|9461.84|0
1645718410000|2022-02-24 16:00:10|9460.9|9460.9|9449.7|9449.7|9460.9|9460.9|9449.7|9449.7|0
1645718430000|2022-02-24 16:00:30|9450.57|9450.57|9449.17|9449.17|9450.57|9450.57|9449.17|9449.17|0
1645718440000|2022-02-24 16:00:40|9447.36|9447.36|9446.42|9446.42|9447.36|9447.36|9445.95|9445.95|0
1645718460000|2022-02-24 16:01:00|9447.52|9447.52|9454.6|9454.6|9454.6|9454.6|9447.52|9447.52|0
1645718470000|2022-02-24 16:01:10|9455.33|9455.33|9460.01|9460.01|9460.01|9460.01|9455.33|9455.33|0
1645718480000|2022-02-24 16:01:20|9460.91|9460.91|9463.85|9463.85|9463.85|9463.85|9460.91|9460.91|0
1645718500000|2022-02-24 16:01:40|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|0
1645718520000|2022-02-24 16:02:00|9462.28|9462.28|9462.28|9462.28|9462.28|9462.28|9462.28|9462.28|0
1645718530000|2022-02-24 16:02:10|9459.07|9459.07|9459.07|9459.07|9459.07|9459.07|9459.07|9459.07|0
1645718540000|2022-02-24 16:02:20|9457.46|9457.46|9456|9456|9457.46|9457.46|9456|9456|0
1645718560000|2022-02-24 16:02:40|9455.53|9455.53|9455.53|9455.53|9455.53|9455.53|9455.53|9455.53|0
1645718570000|2022-02-24 16:02:50|9453.93|9453.93|9453.93|9453.93|9453.93|9453.93|9453.93|9453.93|0
1645718580000|2022-02-24 16:03:00|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|0
1645718590000|2022-02-24 16:03:10|9450.49|9450.49|9453.71|9453.71|9453.71|9453.71|9450.49|9450.49|0
1645718600000|2022-02-24 16:03:20|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|0
1645718620000|2022-02-24 16:03:40|9451.85|9451.85|9442.7|9442.7|9451.85|9451.85|9442.7|9442.7|0
1645718630000|2022-02-24 16:03:50|9441.09|9441.09|9441.39|9441.39|9441.39|9441.39|9441.09|9441.09|0
1645718640000|2022-02-24 16:04:00|9440.29|9440.29|9440.76|9440.76|9440.76|9440.76|9439.19|9439.19|0
1645718670000|2022-02-24 16:04:30|9441.05|9441.05|9441.78|9441.78|9441.78|9441.78|9441.05|9441.05|0
1645718680000|2022-02-24 16:04:40|9442.87|9442.87|9443.92|9443.92|9443.92|9443.92|9442.87|9442.87|0
1645718700000|2022-02-24 16:05:00|9444.86|9444.86|9444.86|9444.86|9444.86|9444.86|9444.86|9444.86|0
1645718720000|2022-02-24 16:05:20|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|9445.33|0
1645718750000|2022-02-24 16:05:50|9444.86|9444.86|9444.35|9444.35|9444.86|9444.86|9443.25|9443.25|0
1645718800000|2022-02-24 16:06:40|9443.77|9443.77|9442.16|9442.16|9443.77|9443.77|9442.16|9442.16|0
1645718820000|2022-02-24 16:07:00|9441.43|9441.43|9443.04|9443.04|9443.04|9443.04|9441.43|9441.43|0
1645718830000|2022-02-24 16:07:10|9442.57|9442.57|9444.18|9444.18|9444.18|9444.18|9442.57|9442.57|0
1645718840000|2022-02-24 16:07:20|9444.65|9444.65|9446.1|9446.1|9446.1|9446.1|9444.65|9444.65|0
1645718850000|2022-02-24 16:07:30|9446.83|9446.83|9446.83|9446.83|9446.83|9446.83|9446.83|9446.83|0
1645718860000|2022-02-24 16:07:40|9450.05|9450.05|9451.66|9451.66|9451.66|9451.66|9450.05|9450.05|0
1645718870000|2022-02-24 16:07:50|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|0
1645718880000|2022-02-24 16:08:00|9453.99|9453.99|9453.99|9453.99|9455.09|9455.09|9453.99|9453.99|0
1645718890000|2022-02-24 16:08:10|9454.72|9454.72|9454.72|9454.72|9454.72|9454.72|9454.72|9454.72|0
1645718900000|2022-02-24 16:08:20|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|0
1645718920000|2022-02-24 16:08:40|9456.06|9456.06|9456.79|9456.79|9456.79|9456.79|9456.06|9456.06|0
1645718930000|2022-02-24 16:08:50|9458.2|9458.2|9458.67|9458.67|9458.67|9458.67|9458.2|9458.2|0
1645718940000|2022-02-24 16:09:00|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|0
1645718960000|2022-02-24 16:09:20|9458.84|9458.84|9460.6|9460.6|9461.54|9461.54|9458.84|9458.84|0
1645718980000|2022-02-24 16:09:40|9461.06|9461.06|9461.51|9461.51|9461.51|9461.51|9461.06|9461.06|0
1645718990000|2022-02-24 16:09:50|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|0
1645719000000|2022-02-24 16:10:00|9463.2|9463.2|9461.59|9461.59|9463.2|9463.2|9461.59|9461.59|0
1645719010000|2022-02-24 16:10:10|9459.98|9459.98|9459.18|9459.18|9459.98|9459.98|9458.89|9458.89|0
1645719020000|2022-02-24 16:10:20|9457.57|9457.57|9457.1|9457.1|9457.57|9457.57|9457.1|9457.1|0
1645719030000|2022-02-24 16:10:30|9455.54|9455.54|9455.07|9455.07|9455.54|9455.54|9455.07|9455.07|0
1645719050000|2022-02-24 16:10:50|9454.49|9454.49|9454.49|9454.49|9454.49|9454.49|9454.49|9454.49|0
1645719060000|2022-02-24 16:11:00|9455.21|9455.21|9455.21|9455.21|9455.21|9455.21|9455.21|9455.21|0
1645719070000|2022-02-24 16:11:10|9456.15|9456.15|9459.64|9459.64|9459.64|9459.64|9455.68|9455.68|0
1645719080000|2022-02-24 16:11:20|9458.03|9458.03|9458.03|9458.03|9458.03|9458.03|9458.03|9458.03|0
1645719090000|2022-02-24 16:11:30|9459.13|9459.13|9458.48|9458.48|9459.58|9459.58|9458.48|9458.48|0
1645719100000|2022-02-24 16:11:40|9458.95|9458.95|9460.36|9460.36|9461.3|9461.3|9458.95|9458.95|0
1645719110000|2022-02-24 16:11:50|9461.97|9461.97|9461.97|9461.97|9461.97|9461.97|9461.97|9461.97|0
1645719140000|2022-02-24 16:12:20|9461.5|9461.5|9461.03|9461.03|9461.5|9461.5|9461.03|9461.03|0
1645719150000|2022-02-24 16:12:30|9460.56|9460.56|9460.56|9460.56|9460.56|9460.56|9460.56|9460.56|0
1645719170000|2022-02-24 16:12:50|9459.83|9459.83|9459.83|9459.83|9459.83|9459.83|9459.83|9459.83|0
1645719180000|2022-02-24 16:13:00|9458.74|9458.74|9460.35|9460.35|9460.35|9460.35|9458.74|9458.74|0
1645719210000|2022-02-24 16:13:30|9461.44|9461.44|9460.35|9460.35|9461.44|9461.44|9460.35|9460.35|0
1645719220000|2022-02-24 16:13:40|9461.29|9461.29|9463.48|9463.48|9463.48|9463.48|9461.29|9461.29|0
1645719240000|2022-02-24 16:14:00|9465.08|9465.08|9464.61|9464.61|9465.08|9465.08|9464.61|9464.61|0
1645719250000|2022-02-24 16:14:10|9463.52|9463.52|9463.97|9463.97|9463.97|9463.97|9463.52|9463.52|0
1645719260000|2022-02-24 16:14:20|9462.36|9462.36|9462.36|9462.36|9462.36|9462.36|9462.36|9462.36|0
1645719270000|2022-02-24 16:14:30|9467.19|9467.19|9474.56|9474.56|9474.56|9474.56|9467.19|9467.19|0
1645719280000|2022-02-24 16:14:40|9472.95|9472.95|9472.95|9472.95|9472.95|9472.95|9472.95|9472.95|0
1645719300000|2022-02-24 16:15:00|9471.86|9471.86|9472.78|9472.78|9472.78|9472.78|9470.25|9470.25|0
1645719310000|2022-02-24 16:15:10|9474.38|9474.38|9476.51|9476.51|9476.51|9476.51|9472.78|9472.78|0
1645719320000|2022-02-24 16:15:20|9477.6|9477.6|9475.86|9475.86|9477.6|9477.6|9475.86|9475.86|0
1645719330000|2022-02-24 16:15:30|9475.57|9475.57|9477.92|9477.92|9477.92|9477.92|9475.57|9475.57|0
1645719340000|2022-02-24 16:15:40|9474.7|9474.7|9473.29|9473.29|9474.7|9474.7|9473.29|9473.29|0
1645719350000|2022-02-24 16:15:50|9473.97|9473.97|9473.97|9473.97|9473.97|9473.97|9473.97|9473.97|0
1645719360000|2022-02-24 16:16:00|9472.88|9472.88|9475.49|9475.49|9476.43|9476.43|9472.88|9472.88|0
1645719370000|2022-02-24 16:16:10|9475.02|9475.02|9469.13|9469.13|9475.02|9475.02|9469.13|9469.13|0
1645719380000|2022-02-24 16:16:20|9470.07|9470.07|9464.13|9464.13|9470.07|9470.07|9464.13|9464.13|0
1645719390000|2022-02-24 16:16:30|9463.66|9463.66|9464.6|9464.6|9464.6|9464.6|9463.66|9463.66|0
1645719400000|2022-02-24 16:16:40|9464.15|9464.15|9467.36|9467.36|9467.36|9467.36|9464.15|9464.15|0
1645719420000|2022-02-24 16:17:00|9466.46|9466.46|9473.08|9473.08|9473.08|9473.08|9466.46|9466.46|0
1645719430000|2022-02-24 16:17:10|9471.98|9471.98|9473.08|9473.08|9473.08|9473.08|9471.98|9471.98|0
1645719440000|2022-02-24 16:17:20|9472.14|9472.14|9471.93|9471.93|9472.87|9472.87|9471.93|9471.93|0
1645719450000|2022-02-24 16:17:30|9471.46|9471.46|9470.07|9470.07|9471.46|9471.46|9470.07|9470.07|0
1645719460000|2022-02-24 16:17:40|9470.54|9470.54|9471.64|9471.64|9471.64|9471.64|9470.54|9470.54|0
1645719470000|2022-02-24 16:17:50|9470.99|9470.99|9470.35|9470.35|9470.99|9470.99|9469.71|9469.71|0
1645719480000|2022-02-24 16:18:00|9471.29|9471.29|9473.48|9473.48|9473.48|9473.48|9471.29|9471.29|0
1645719500000|2022-02-24 16:18:20|9473.95|9473.95|9473.95|9473.95|9473.95|9473.95|9473.95|9473.95|0
1645719510000|2022-02-24 16:18:30|9475.05|9475.05|9477.24|9477.24|9477.24|9477.24|9475.05|9475.05|0
1645719530000|2022-02-24 16:18:50|9478.33|9478.33|9484.83|9484.83|9484.83|9484.83|9478.33|9478.33|0
1645719540000|2022-02-24 16:19:00|9483.74|9483.74|9484.03|9484.03|9484.32|9484.32|9483.74|9483.74|0
1645719550000|2022-02-24 16:19:10|9484.5|9484.5|9485.59|9485.59|9485.59|9485.59|9483.4|9483.4|0
1645719560000|2022-02-24 16:19:20|9484.5|9484.5|9484.5|9484.5|9484.5|9484.5|9484.5|9484.5|0
1645719570000|2022-02-24 16:19:30|9484.97|9484.97|9484.97|9484.97|9484.97|9484.97|9484.97|9484.97|0
1645719590000|2022-02-24 16:19:50|9486.32|9486.32|9486.32|9486.32|9486.32|9486.32|9486.32|9486.32|0
1645719600000|2022-02-24 16:20:00|9487.93|9487.93|9496.34|9496.34|9496.34|9496.34|9487.93|9487.93|0
1645719610000|2022-02-24 16:20:10|9498.53|9498.53|9498.53|9498.53|9498.53|9498.53|9498.53|9498.53|0
1645719620000|2022-02-24 16:20:20|9498.21|9498.21|9499.01|9499.01|9499.82|9499.82|9498.21|9498.21|0
1645719630000|2022-02-24 16:20:30|9498.29|9498.29|9498.29|9498.29|9498.29|9498.29|9498.29|9498.29|0
1645719640000|2022-02-24 16:20:40|9498.76|9498.76|9497.66|9497.66|9498.76|9498.76|9497.66|9497.66|0
1645719650000|2022-02-24 16:20:50|9496.93|9496.93|9495.99|9495.99|9496.93|9496.93|9495.99|9495.99|0
1645719660000|2022-02-24 16:21:00|9493.58|9493.58|9493|9493|9498.41|9498.41|9493|9493|0
1645719680000|2022-02-24 16:21:20|9493.9|9493.9|9493.9|9493.9|9493.9|9493.9|9493.9|9493.9|0
1645719710000|2022-02-24 16:21:50|9497.12|9497.12|9498.73|9498.73|9498.73|9498.73|9497.12|9497.12|0
1645719730000|2022-02-24 16:22:10|9495.51|9495.51|9495.51|9495.51|9495.51|9495.51|9495.51|9495.51|0
1645719740000|2022-02-24 16:22:20|9494.78|9494.78|9494.78|9494.78|9494.78|9494.78|9494.78|9494.78|0
1645719750000|2022-02-24 16:22:30|9496.39|9496.39|9491.57|9491.57|9496.39|9496.39|9490.84|9490.84|0
1645719760000|2022-02-24 16:22:40|9492.66|9492.66|9487.74|9487.74|9492.66|9492.66|9487.74|9487.74|0
1645719770000|2022-02-24 16:22:50|9488.06|9488.06|9488.06|9488.06|9488.06|9488.06|9487.59|9487.59|0
1645719800000|2022-02-24 16:23:20|9489.67|9489.67|9489.67|9489.67|9489.67|9489.67|9489.67|9489.67|0
1645719820000|2022-02-24 16:23:40|9491.28|9491.28|9485|9485|9491.28|9491.28|9485|9485|0
1645719830000|2022-02-24 16:23:50|9485.73|9485.73|9484.79|9484.79|9485.73|9485.73|9484.79|9484.79|0
1645719850000|2022-02-24 16:24:10|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|0
1645719860000|2022-02-24 16:24:20|9485.13|9485.13|9483.1|9483.1|9485.13|9485.13|9483.1|9483.1|0
1645719880000|2022-02-24 16:24:40|9483.42|9483.42|9485.61|9485.61|9485.61|9485.61|9483.42|9483.42|0
1645719890000|2022-02-24 16:24:50|9484.88|9484.88|9484.88|9484.88|9484.88|9484.88|9484.88|9484.88|0
1645719900000|2022-02-24 16:25:00|9485.82|9485.82|9482.02|9482.02|9485.82|9485.82|9482.02|9482.02|0
1645719910000|2022-02-24 16:25:10|9481.29|9481.29|9481.98|9481.98|9481.98|9481.98|9480.37|9480.37|0
1645719920000|2022-02-24 16:25:20|9480.37|9480.37|9481.01|9481.01|9481.01|9481.01|9480.37|9480.37|0
1645719930000|2022-02-24 16:25:30|9482.11|9482.11|9482.11|9482.11|9482.11|9482.11|9482.11|9482.11|0
1645719940000|2022-02-24 16:25:40|9482.71|9482.71|9483.89|9483.89|9483.89|9483.89|9482.71|9482.71|0
1645719950000|2022-02-24 16:25:50|9485.63|9485.63|9486.57|9486.57|9486.57|9486.57|9485.63|9485.63|0
1645719960000|2022-02-24 16:26:00|9489.78|9489.78|9489.78|9489.78|9489.78|9489.78|9489.78|9489.78|0
1645719970000|2022-02-24 16:26:10|9490.23|9490.23|9490.23|9490.23|9490.23|9490.23|9490.23|9490.23|0
1645719980000|2022-02-24 16:26:20|9492.11|9492.11|9493.94|9493.94|9493.94|9493.94|9492.11|9492.11|0
1645719990000|2022-02-24 16:26:30|9493.07|9493.07|9493.52|9493.52|9493.52|9493.52|9493.07|9493.07|0
1645720000000|2022-02-24 16:26:40|9493.05|9493.05|9493.18|9493.18|9493.18|9493.18|9492.58|9492.58|0
1645720010000|2022-02-24 16:26:50|9492.08|9492.08|9492.08|9492.08|9492.08|9492.08|9492.08|9492.08|0
1645720020000|2022-02-24 16:27:00|9493.18|9493.18|9493.35|9493.35|9493.82|9493.82|9493.18|9493.18|0
1645720030000|2022-02-24 16:27:10|9493.67|9493.67|9492.1|9492.1|9493.67|9493.67|9491.48|9491.48|0
1645720040000|2022-02-24 16:27:20|9493.01|9493.01|9493.91|9493.91|9493.91|9493.91|9493.01|9493.01|0
1645720050000|2022-02-24 16:27:30|9494.85|9494.85|9494.85|9494.85|9494.85|9494.85|9494.85|9494.85|0
1645720060000|2022-02-24 16:27:40|9493.24|9493.24|9495.45|9495.45|9495.45|9495.45|9493.24|9493.24|0
1645720070000|2022-02-24 16:27:50|9494.98|9494.98|9493.37|9493.37|9496.39|9496.39|9493.37|9493.37|0
1645720080000|2022-02-24 16:28:00|9491.76|9491.76|9491.76|9491.76|9491.76|9491.76|9491.76|9491.76|0
1645720090000|2022-02-24 16:28:10|9489.36|9489.36|9489.53|9489.53|9490.26|9490.26|9489.36|9489.36|0
1645720100000|2022-02-24 16:28:20|9488.8|9488.8|9489.74|9489.74|9489.74|9489.74|9488.8|9488.8|0
1645720120000|2022-02-24 16:28:40|9488.8|9488.8|9487.45|9487.45|9488.8|9488.8|9487.45|9487.45|0
1645720130000|2022-02-24 16:28:50|9486.98|9486.98|9486.04|9486.04|9486.98|9486.98|9486.04|9486.04|0
1645720140000|2022-02-24 16:29:00|9484.95|9484.95|9482.98|9482.98|9484.95|9484.95|9482.1|9482.1|0
1645720150000|2022-02-24 16:29:10|9482.69|9482.69|9478.3|9478.3|9482.69|9482.69|9478.3|9478.3|0
1645720160000|2022-02-24 16:29:20|9477.83|9477.83|9477.83|9477.83|9479.44|9479.44|9477.83|9477.83|0
1645720170000|2022-02-24 16:29:30|9477.23|9477.23|9475.65|9475.65|9477.23|9477.23|9475.2|9475.2|0
1645720180000|2022-02-24 16:29:40|9477.45|9477.45|9476.25|9476.25|9477.45|9477.45|9476.25|9476.25|0
1645720190000|2022-02-24 16:29:50|9474|9474|9475.58|9475.58|9475.66|9475.66|9472.88|9472.88|0
1645776900000|2022-02-25 08:15:00|9528.44|9528.44|9528.44|9528.44|9528.44|9528.44|9528.44|9528.44|0
1645776910000|2022-02-25 08:15:10|9526.25|9526.25|9526.25|9526.25|9526.25|9526.25|9526.25|9526.25|0
1645776920000|2022-02-25 08:15:20|9526.85|9526.85|9513.5|9513.5|9526.85|9526.85|9513.5|9513.5|0
1645776930000|2022-02-25 08:15:30|9511.89|9511.89|9511.89|9511.89|9511.89|9511.89|9511.89|9511.89|0
1645776940000|2022-02-25 08:15:40|9511.42|9511.42|9509.51|9509.51|9511.69|9511.69|9509.51|9509.51|0
1645776950000|2022-02-25 08:15:50|9508.78|9508.78|9509.25|9509.25|9509.25|9509.25|9508.78|9508.78|0
1645776970000|2022-02-25 08:16:10|9515.68|9515.68|9515.68|9515.68|9515.68|9515.68|9515.68|9515.68|0
1645776980000|2022-02-25 08:16:20|9517.29|9517.29|9517.29|9517.29|9517.29|9517.29|9517.29|9517.29|0
1645776990000|2022-02-25 08:16:30|9518.02|9518.02|9518.02|9518.02|9519.63|9519.63|9518.02|9518.02|0
1645777000000|2022-02-25 08:16:40|9516.41|9516.41|9516.41|9516.41|9516.41|9516.41|9516.41|9516.41|0
1645777030000|2022-02-25 08:17:10|9514.8|9514.8|9514.8|9514.8|9514.8|9514.8|9514.8|9514.8|0
1645777050000|2022-02-25 08:17:30|9516.26|9516.26|9517.52|9517.52|9517.52|9517.52|9515.32|9515.32|0
1645777080000|2022-02-25 08:18:00|9520.74|9520.74|9525.88|9525.88|9525.88|9525.88|9520.74|9520.74|0
1645777090000|2022-02-25 08:18:10|9528.49|9528.49|9529.07|9529.07|9529.07|9529.07|9528.49|9528.49|0
1645777130000|2022-02-25 08:18:50|9530.17|9530.17|9529.07|9529.07|9530.17|9530.17|9529.07|9529.07|0
1645777140000|2022-02-25 08:19:00|9529|9529|9525.4|9525.4|9529|9529|9525.4|9525.4|0
1645777150000|2022-02-25 08:19:10|9524.93|9524.93|9526.03|9526.03|9526.03|9526.03|9524.93|9524.93|0
1645777160000|2022-02-25 08:19:20|9522.81|9522.81|9527.64|9527.64|9527.64|9527.64|9522.81|9522.81|0
1645777170000|2022-02-25 08:19:30|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|0
1645777180000|2022-02-25 08:19:40|9526.85|9526.85|9526.85|9526.85|9526.85|9526.85|9526.85|9526.85|0
1645777190000|2022-02-25 08:19:50|9525.76|9525.76|9521.45|9521.45|9525.76|9525.76|9521.45|9521.45|0
1645777200000|2022-02-25 08:20:00|9519.84|9519.84|9513.29|9513.29|9520.93|9520.93|9513.29|9513.29|0
1645777210000|2022-02-25 08:20:10|9511.11|9511.11|9511.11|9511.11|9511.11|9511.11|9511.11|9511.11|0
1645777230000|2022-02-25 08:20:30|9510.12|9510.12|9506.84|9506.84|9510.12|9510.12|9506.84|9506.84|0
1645777250000|2022-02-25 08:20:50|9506.11|9506.11|9506.84|9506.84|9506.84|9506.84|9506.11|9506.11|0
1645777260000|2022-02-25 08:21:00|9510.12|9510.12|9513.92|9513.92|9515.53|9515.53|9510.12|9510.12|0
1645777270000|2022-02-25 08:21:10|9514.65|9514.65|9514.65|9514.65|9514.65|9514.65|9514.65|9514.65|0
1645777280000|2022-02-25 08:21:20|9513.04|9513.04|9514.14|9514.14|9514.14|9514.14|9513.04|9513.04|0
1645777290000|2022-02-25 08:21:30|9515.75|9515.75|9515.75|9515.75|9515.75|9515.75|9515.75|9515.75|0
1645777320000|2022-02-25 08:22:00|9517.35|9517.35|9517.98|9517.98|9517.98|9517.98|9516.88|9516.88|0
1645777330000|2022-02-25 08:22:10|9519.59|9519.59|9522.19|9522.19|9522.19|9522.19|9519.59|9519.59|0
1645777340000|2022-02-25 08:22:20|9521.59|9521.59|9523.78|9523.78|9523.78|9523.78|9521.59|9521.59|0
1645777350000|2022-02-25 08:22:30|9517.21|9517.21|9520.5|9520.5|9520.5|9520.5|9517.21|9517.21|0
1645777360000|2022-02-25 08:22:40|9521.59|9521.59|9521.59|9521.59|9521.59|9521.59|9521.59|9521.59|0
1645777380000|2022-02-25 08:23:00|9523.05|9523.05|9526.56|9526.56|9526.56|9526.56|9523.05|9523.05|0
1645777390000|2022-02-25 08:23:10|9528.75|9528.75|9531.3|9531.3|9531.3|9531.3|9528.75|9528.75|0
1645777420000|2022-02-25 08:23:40|9529.11|9529.11|9529.11|9529.11|9529.11|9529.11|9529.11|9529.11|0
1645777440000|2022-02-25 08:24:00|9529.58|9529.58|9534.4|9534.4|9534.4|9534.4|9529.58|9529.58|0
1645777450000|2022-02-25 08:24:10|9536.01|9536.01|9542.57|9542.57|9542.57|9542.57|9536.01|9536.01|0
1645777460000|2022-02-25 08:24:20|9544.76|9544.76|9540.45|9540.45|9545.86|9545.86|9539.36|9539.36|0
1645777470000|2022-02-25 08:24:30|9541.55|9541.55|9542.64|9542.64|9543.74|9543.74|9541.55|9541.55|0
1645777480000|2022-02-25 08:24:40|9539.36|9539.36|9539.67|9539.67|9541.28|9541.28|9537.75|9537.75|0
1645777490000|2022-02-25 08:24:50|9542.95|9542.95|9542.95|9542.95|9542.95|9542.95|9542.95|9542.95|0
1645777520000|2022-02-25 08:25:20|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|0
1645777540000|2022-02-25 08:25:40|9542.55|9542.55|9543.64|9543.64|9543.64|9543.64|9542.55|9542.55|0
1645777560000|2022-02-25 08:26:00|9540.36|9540.36|9537.02|9537.02|9540.36|9540.36|9535.83|9535.83|0
1645777570000|2022-02-25 08:26:10|9533.81|9533.81|9530.47|9530.47|9533.81|9533.81|9530.47|9530.47|0
1645777580000|2022-02-25 08:26:20|9531.92|9531.92|9531.92|9531.92|9531.92|9531.92|9531.92|9531.92|0
1645777590000|2022-02-25 08:26:30|9528.64|9528.64|9530.25|9530.25|9530.25|9530.25|9528.64|9528.64|0
1645777600000|2022-02-25 08:26:40|9531.19|9531.19|9531.19|9531.19|9531.19|9531.19|9531.19|9531.19|0
1645777610000|2022-02-25 08:26:50|9533.37|9533.37|9536.59|9536.59|9536.59|9536.59|9533.37|9533.37|0
1645777620000|2022-02-25 08:27:00|9538.78|9538.78|9541.39|9541.39|9541.39|9541.39|9538.78|9538.78|0
1645777630000|2022-02-25 08:27:10|9543.58|9543.58|9543.58|9543.58|9543.58|9543.58|9543.58|9543.58|0
1645777640000|2022-02-25 08:27:20|9545.03|9545.03|9545.63|9545.63|9545.63|9545.63|9545.03|9545.03|0
1645777650000|2022-02-25 08:27:30|9546.36|9546.36|9547.97|9547.97|9547.97|9547.97|9546.36|9546.36|0
1645777670000|2022-02-25 08:27:50|9546.36|9546.36|9551.06|9551.06|9551.06|9551.06|9546.36|9546.36|0
1645777680000|2022-02-25 08:28:00|9549.6|9549.6|9547.99|9547.99|9549.6|9549.6|9547.99|9547.99|0
1645777690000|2022-02-25 08:28:10|9546.39|9546.39|9543.17|9543.17|9546.39|9546.39|9543.17|9543.17|0
1645777700000|2022-02-25 08:28:20|9542.07|9542.07|9542.07|9542.07|9542.07|9542.07|9542.07|9542.07|0
1645777730000|2022-02-25 08:28:50|9543.53|9543.53|9543.53|9543.53|9543.53|9543.53|9543.53|9543.53|0
1645777740000|2022-02-25 08:29:00|9544.47|9544.47|9545.41|9545.41|9545.41|9545.41|9544.47|9544.47|0
1645777750000|2022-02-25 08:29:10|9545.88|9545.88|9545.88|9545.88|9545.88|9545.88|9545.88|9545.88|0
1645777760000|2022-02-25 08:29:20|9544.78|9544.78|9544.78|9544.78|9544.78|9544.78|9544.78|9544.78|0
1645777800000|2022-02-25 08:30:00|9545.72|9545.72|9553.25|9553.25|9554.86|9554.86|9545.72|9545.72|0
1645777810000|2022-02-25 08:30:10|9554.86|9554.86|9554.86|9554.86|9554.86|9554.86|9554.86|9554.86|0
1645777820000|2022-02-25 08:30:20|9557.68|9557.68|9561.47|9561.47|9561.47|9561.47|9557.68|9557.68|0
1645777830000|2022-02-25 08:30:30|9562.37|9562.37|9563.1|9563.1|9563.1|9563.1|9562.37|9562.37|0
1645777840000|2022-02-25 08:30:40|9564.19|9564.19|9569.82|9569.82|9569.82|9569.82|9564.19|9564.19|0
1645777860000|2022-02-25 08:31:00|9570.79|9570.79|9570.79|9570.79|9570.79|9570.79|9570.79|9570.79|0
1645777870000|2022-02-25 08:31:10|9572.2|9572.2|9576.48|9576.48|9576.48|9576.48|9572.2|9572.2|0
1645777880000|2022-02-25 08:31:20|9574.29|9574.29|9575.7|9575.7|9575.7|9575.7|9574.29|9574.29|0
1645777900000|2022-02-25 08:31:40|9574.97|9574.97|9573.51|9573.51|9574.97|9574.97|9573.51|9573.51|0
1645777910000|2022-02-25 08:31:50|9573.83|9573.83|9570.39|9570.39|9573.83|9573.83|9569.45|9569.45|0
1645777920000|2022-02-25 08:32:00|9574.55|9574.55|9574.33|9574.33|9574.55|9574.55|9572.67|9572.67|0
1645777930000|2022-02-25 08:32:10|9579.81|9579.81|9578.71|9578.71|9579.81|9579.81|9578.71|9578.71|0
1645777940000|2022-02-25 08:32:20|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|0
1645777950000|2022-02-25 08:32:30|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|0
1645777970000|2022-02-25 08:32:50|9579.01|9579.01|9579.01|9579.01|9579.01|9579.01|9579.01|9579.01|0
1645778010000|2022-02-25 08:33:30|9576.66|9576.66|9576.66|9576.66|9576.66|9576.66|9576.66|9576.66|0
1645778020000|2022-02-25 08:33:40|9575.73|9575.73|9575.73|9575.73|9575.73|9575.73|9575.73|9575.73|0
1645778050000|2022-02-25 08:34:10|9573.38|9573.38|9573.38|9573.38|9573.38|9573.38|9573.38|9573.38|0
1645778060000|2022-02-25 08:34:20|9578.2|9578.2|9578.2|9578.2|9578.2|9578.2|9578.2|9578.2|0
1645778070000|2022-02-25 08:34:30|9576.75|9576.75|9566.02|9566.02|9576.75|9576.75|9566.02|9566.02|0
1645778090000|2022-02-25 08:34:50|9563.83|9563.83|9563.83|9563.83|9563.83|9563.83|9563.83|9563.83|0
1645778100000|2022-02-25 08:35:00|9563.19|9563.19|9563.19|9563.19|9563.19|9563.19|9563.19|9563.19|0
1645778110000|2022-02-25 08:35:10|9562.09|9562.09|9562.09|9562.09|9562.09|9562.09|9562.09|9562.09|0
1645778120000|2022-02-25 08:35:20|9565.31|9565.31|9565.31|9565.31|9565.31|9565.31|9565.31|9565.31|0
1645778130000|2022-02-25 08:35:30|9564.58|9564.58|9564.58|9564.58|9564.58|9564.58|9564.58|9564.58|0
1645778140000|2022-02-25 08:35:40|9562.97|9562.97|9562.5|9562.5|9562.97|9562.97|9562.5|9562.5|0
1645778150000|2022-02-25 08:35:50|9563.95|9563.95|9562.86|9562.86|9563.95|9563.95|9562.86|9562.86|0
1645778160000|2022-02-25 08:36:00|9563.44|9563.44|9563.44|9563.44|9563.44|9563.44|9563.44|9563.44|0
1645778190000|2022-02-25 08:36:30|9560.62|9560.62|9560.62|9560.62|9560.62|9560.62|9560.62|9560.62|0
1645778200000|2022-02-25 08:36:40|9555.8|9555.8|9556.68|9556.68|9557.4|9557.4|9555.8|9555.8|0
1645778220000|2022-02-25 08:37:00|9555.95|9555.95|9548.92|9548.92|9555.95|9555.95|9548.92|9548.92|0
1645778230000|2022-02-25 08:37:10|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|0
1645778250000|2022-02-25 08:37:30|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|0
1645778260000|2022-02-25 08:37:40|9550.05|9550.05|9550.05|9550.05|9550.05|9550.05|9550.05|9550.05|0
1645778280000|2022-02-25 08:38:00|9551.45|9551.45|9551.45|9551.45|9551.45|9551.45|9551.45|9551.45|0
1645778290000|2022-02-25 08:38:10|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|0
1645778320000|2022-02-25 08:38:40|9556.55|9556.55|9556.55|9556.55|9556.55|9556.55|9556.55|9556.55|0
1645778330000|2022-02-25 08:38:50|9554.94|9554.94|9551.26|9551.26|9554.94|9554.94|9551.26|9551.26|0
1645778390000|2022-02-25 08:39:50|9548.04|9548.04|9552.86|9552.86|9552.86|9552.86|9548.04|9548.04|0
1645778400000|2022-02-25 08:40:00|9549.11|9549.11|9545.89|9545.89|9549.11|9549.11|9545.89|9545.89|0
1645778410000|2022-02-25 08:40:10|9546.83|9546.83|9550.05|9550.05|9550.05|9550.05|9546.83|9546.83|0
1645778420000|2022-02-25 08:40:20|9548.59|9548.59|9548.59|9548.59|9548.59|9548.59|9548.59|9548.59|0
1645778500000|2022-02-25 08:41:40|9543.11|9543.11|9543.11|9543.11|9543.11|9543.11|9543.11|9543.11|0
1645778520000|2022-02-25 08:42:00|9540.92|9540.92|9540.92|9540.92|9540.92|9540.92|9540.92|9540.92|0
1645778540000|2022-02-25 08:42:20|9536.77|9536.77|9538.38|9538.38|9538.38|9538.38|9536.77|9536.77|0
1645778550000|2022-02-25 08:42:30|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|0
1645778570000|2022-02-25 08:42:50|9535.16|9535.16|9535.16|9535.16|9535.16|9535.16|9535.16|9535.16|0
1645778580000|2022-02-25 08:43:00|9533.71|9533.71|9527.3|9527.3|9533.71|9533.71|9527.3|9527.3|0
1645778600000|2022-02-25 08:43:20|9530.59|9530.59|9529.49|9529.49|9530.59|9530.59|9529.49|9529.49|0
1645778610000|2022-02-25 08:43:30|9528.89|9528.89|9528.29|9528.29|9528.89|9528.89|9528.29|9528.29|0
1645778630000|2022-02-25 08:43:50|9529.39|9529.39|9533.12|9533.12|9533.12|9533.12|9529.39|9529.39|0
1645778650000|2022-02-25 08:44:10|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|0
1645778660000|2022-02-25 08:44:20|9540.43|9540.43|9540.43|9540.43|9540.43|9540.43|9540.43|9540.43|0
1645778680000|2022-02-25 08:44:40|9538.97|9538.97|9537.1|9537.1|9538.97|9538.97|9537.1|9537.1|0
1645778690000|2022-02-25 08:44:50|9535.22|9535.22|9534.75|9534.75|9536.16|9536.16|9534.75|9534.75|0
1645778700000|2022-02-25 08:45:00|9529.92|9529.92|9528.51|9528.51|9530.86|9530.86|9528.51|9528.51|0
1645778710000|2022-02-25 08:45:10|9527.58|9527.58|9522.69|9522.69|9527.58|9527.58|9522.69|9522.69|0
1645778720000|2022-02-25 08:45:20|9522.22|9522.22|9522.74|9522.74|9523.68|9523.68|9522.22|9522.22|0
1645778730000|2022-02-25 08:45:30|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|0
1645778740000|2022-02-25 08:45:40|9523.21|9523.21|9523.21|9523.21|9523.21|9523.21|9523.21|9523.21|0
1645778750000|2022-02-25 08:45:50|9524.82|9524.82|9524.82|9524.82|9524.82|9524.82|9524.82|9524.82|0
1645778760000|2022-02-25 08:46:00|9526.42|9526.42|9530.27|9530.27|9530.27|9530.27|9526.42|9526.42|0
1645778770000|2022-02-25 08:46:10|9529.33|9529.33|9529.33|9529.33|9529.33|9529.33|9529.33|9529.33|0
1645778780000|2022-02-25 08:46:20|9529.8|9529.8|9529.8|9529.8|9529.8|9529.8|9529.8|9529.8|0
1645778790000|2022-02-25 08:46:30|9530.74|9530.74|9536.06|9536.06|9536.06|9536.06|9530.74|9530.74|0
1645778800000|2022-02-25 08:46:40|9537.16|9537.16|9535.55|9535.55|9537.16|9537.16|9535.55|9535.55|0
1645778810000|2022-02-25 08:46:50|9535.08|9535.08|9535.55|9535.55|9535.55|9535.55|9534.61|9534.61|0
1645778840000|2022-02-25 08:47:20|9534.82|9534.82|9529.42|9529.42|9534.82|9534.82|9529.42|9529.42|0
1645778850000|2022-02-25 08:47:30|9531.91|9531.91|9531.91|9531.91|9531.91|9531.91|9531.91|9531.91|0
1645778880000|2022-02-25 08:48:00|9533.51|9533.51|9535.59|9535.59|9535.59|9535.59|9533.51|9533.51|0
1645778930000|2022-02-25 08:48:50|9537.2|9537.2|9537.93|9537.93|9537.93|9537.93|9537.2|9537.2|0
1645778940000|2022-02-25 08:49:00|9541.21|9541.21|9541.21|9541.21|9541.21|9541.21|9541.21|9541.21|0
1645778960000|2022-02-25 08:49:20|9538.96|9538.96|9542.34|9542.34|9542.34|9542.34|9538.96|9538.96|0
1645778970000|2022-02-25 08:49:30|9542.81|9542.81|9542.81|9542.81|9542.81|9542.81|9542.81|9542.81|0
1645778990000|2022-02-25 08:49:50|9543.9|9543.9|9547.64|9547.64|9552.14|9552.14|9543.9|9543.9|0
1645779000000|2022-02-25 08:50:00|9551.02|9551.02|9553.88|9553.88|9553.88|9553.88|9547.64|9547.64|0
1645779010000|2022-02-25 08:50:10|9555.34|9555.34|9555.34|9555.34|9555.34|9555.34|9555.34|9555.34|0
1645779020000|2022-02-25 08:50:20|9553.73|9553.73|9553.73|9553.73|9555.34|9555.34|9553.73|9553.73|0
1645779030000|2022-02-25 08:50:30|9553.44|9553.44|9553.44|9553.44|9553.44|9553.44|9553.44|9553.44|0
1645779070000|2022-02-25 08:51:10|9557.82|9557.82|9581.39|9581.39|9581.39|9581.39|9557.82|9557.82|0
1645779080000|2022-02-25 08:51:20|9582.12|9582.12|9583.06|9583.06|9583.06|9583.06|9582.12|9582.12|0
1645779090000|2022-02-25 08:51:30|9583.66|9583.66|9582.93|9582.93|9583.66|9583.66|9582.93|9582.93|0
1645779100000|2022-02-25 08:51:40|9584.06|9584.06|9584.78|9584.78|9584.78|9584.78|9584.06|9584.06|0
1645779110000|2022-02-25 08:51:50|9584.06|9584.06|9584.06|9584.06|9584.06|9584.06|9584.06|9584.06|0
1645779140000|2022-02-25 08:52:20|9585.46|9585.46|9589.69|9589.69|9589.69|9589.69|9585.46|9585.46|0
1645779150000|2022-02-25 08:52:30|9588.75|9588.75|9589.39|9589.39|9589.39|9589.39|9588.75|9588.75|0
1645779160000|2022-02-25 08:52:40|9588.45|9588.45|9588.45|9588.45|9588.45|9588.45|9588.45|9588.45|0
1645779170000|2022-02-25 08:52:50|9591.67|9591.67|9593.95|9593.95|9593.95|9593.95|9590.73|9590.73|0
1645779180000|2022-02-25 08:53:00|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|0
1645779200000|2022-02-25 08:53:20|9595.67|9595.67|9595.67|9595.67|9595.67|9595.67|9595.67|9595.67|0
1645779220000|2022-02-25 08:53:40|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|0
1645779230000|2022-02-25 08:53:50|9592.19|9592.19|9583.25|9583.25|9592.19|9592.19|9582.74|9582.74|0
1645779240000|2022-02-25 08:54:00|9582.52|9582.52|9581.74|9581.74|9583.46|9583.46|9581.74|9581.74|0
1645779250000|2022-02-25 08:54:10|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|0
1645779260000|2022-02-25 08:54:20|9577.06|9577.06|9580.28|9580.28|9580.28|9580.28|9577.06|9577.06|0
1645779300000|2022-02-25 08:55:00|9583.5|9583.5|9581.31|9581.31|9583.5|9583.5|9581.31|9581.31|0
1645779340000|2022-02-25 08:55:40|9585.69|9585.69|9586.41|9586.41|9586.41|9586.41|9585.69|9585.69|0
1645779350000|2022-02-25 08:55:50|9588.6|9588.6|9591.89|9591.89|9591.89|9591.89|9588.6|9588.6|0
1645779370000|2022-02-25 08:56:10|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|0
1645779380000|2022-02-25 08:56:20|9584.25|9584.25|9582.64|9582.64|9584.25|9584.25|9582.64|9582.64|0
1645779390000|2022-02-25 08:56:30|9581.03|9581.03|9581.03|9581.03|9581.03|9581.03|9581.03|9581.03|0
1645779420000|2022-02-25 08:57:00|9579.94|9579.94|9574.17|9574.17|9579.94|9579.94|9574.17|9574.17|0
1645779430000|2022-02-25 08:57:10|9579.65|9579.65|9576.36|9576.36|9579.65|9579.65|9576.36|9576.36|0
1645779450000|2022-02-25 08:57:30|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|0
1645779460000|2022-02-25 08:57:40|9580.09|9580.09|9582.28|9582.28|9582.28|9582.28|9579|9579|0
1645779470000|2022-02-25 08:57:50|9579.07|9579.07|9580.16|9580.16|9580.16|9580.16|9579.07|9579.07|0
1645779490000|2022-02-25 08:58:10|9578.75|9578.75|9576.1|9576.1|9578.75|9578.75|9576.1|9576.1|0
1645779500000|2022-02-25 08:58:20|9576.68|9576.68|9575.23|9575.23|9576.68|9576.68|9575.23|9575.23|0
1645779530000|2022-02-25 08:58:50|9574.29|9574.29|9568.81|9568.81|9574.29|9574.29|9568.81|9568.81|0
1645779560000|2022-02-25 08:59:20|9563.99|9563.99|9563.99|9563.99|9563.99|9563.99|9563.99|9563.99|0
1645779600000|2022-02-25 09:00:00|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|0
1645779610000|2022-02-25 09:00:10|9566.11|9566.11|9567.62|9567.62|9567.62|9567.62|9566.11|9566.11|0
1645779620000|2022-02-25 09:00:20|9566.02|9566.02|9561.39|9561.39|9566.02|9566.02|9561.39|9561.39|0
1645779630000|2022-02-25 09:00:30|9560.45|9560.45|9560.45|9560.45|9560.45|9560.45|9560.45|9560.45|0
1645779640000|2022-02-25 09:00:40|9560.92|9560.92|9561.39|9561.39|9561.86|9561.86|9560.92|9560.92|0
1645779670000|2022-02-25 09:01:10|9563|9563|9558.62|9558.62|9563|9563|9558.62|9558.62|0
1645779680000|2022-02-25 09:01:20|9557.01|9557.01|9557.01|9557.01|9557.01|9557.01|9557.01|9557.01|0
1645779700000|2022-02-25 09:01:40|9554.83|9554.83|9562.57|9562.57|9562.57|9562.57|9554.83|9554.83|0
1645779720000|2022-02-25 09:02:00|9565.79|9565.79|9565.79|9565.79|9565.79|9565.79|9565.79|9565.79|0
1645779750000|2022-02-25 09:02:30|9565.32|9565.32|9560.42|9560.42|9565.32|9565.32|9560.42|9560.42|0
1645779760000|2022-02-25 09:02:40|9559.7|9559.7|9559.7|9559.7|9559.7|9559.7|9559.7|9559.7|0
1645779790000|2022-02-25 09:03:10|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|0
1645779800000|2022-02-25 09:03:20|9560.1|9560.1|9556.82|9556.82|9560.1|9560.1|9556.82|9556.82|0
1645779810000|2022-02-25 09:03:30|9557.55|9557.55|9560.76|9560.76|9560.76|9560.76|9557.55|9557.55|0
1645779820000|2022-02-25 09:03:40|9561.86|9561.86|9564.21|9564.21|9564.21|9564.21|9561.86|9561.86|0
1645779830000|2022-02-25 09:03:50|9560.99|9560.99|9557.77|9557.77|9560.99|9560.99|9557.77|9557.77|0
1645779840000|2022-02-25 09:04:00|9558.87|9558.87|9557.37|9557.37|9560.66|9560.66|9557.37|9557.37|0
1645779850000|2022-02-25 09:04:10|9560.66|9560.66|9562.85|9562.85|9562.85|9562.85|9560.66|9560.66|0
1645779860000|2022-02-25 09:04:20|9562.38|9562.38|9560.77|9560.77|9562.38|9562.38|9560.77|9560.77|0
1645779870000|2022-02-25 09:04:30|9560.3|9560.3|9560.3|9560.3|9560.3|9560.3|9560.3|9560.3|0
1645779880000|2022-02-25 09:04:40|9558.11|9558.11|9556.5|9556.5|9559.72|9559.72|9553.28|9553.28|0
1645779890000|2022-02-25 09:04:50|9554.89|9554.89|9554.16|9554.16|9559.72|9559.72|9554.16|9554.16|0
1645779900000|2022-02-25 09:05:00|9553|9553|9559.44|9559.44|9559.44|9559.44|9553|9553|0
1645779920000|2022-02-25 09:05:20|9561.04|9561.04|9561.77|9561.77|9561.77|9561.77|9561.04|9561.04|0
1645779950000|2022-02-25 09:05:50|9561.04|9561.04|9561.04|9561.04|9561.04|9561.04|9561.04|9561.04|0
1645779960000|2022-02-25 09:06:00|9559.44|9559.44|9556.89|9556.89|9559.44|9559.44|9556.89|9556.89|0
1645779980000|2022-02-25 09:06:20|9553.6|9553.6|9545.91|9545.91|9553.6|9553.6|9545.91|9545.91|0
1645779990000|2022-02-25 09:06:30|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|0
1645780030000|2022-02-25 09:07:10|9546.04|9546.04|9546.04|9546.04|9546.04|9546.04|9546.04|9546.04|0
1645780040000|2022-02-25 09:07:20|9549.26|9549.26|9549.26|9549.26|9549.26|9549.26|9549.26|9549.26|0
1645780060000|2022-02-25 09:07:40|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|9548.32|0
1645780080000|2022-02-25 09:08:00|9549.93|9549.93|9553.5|9553.5|9553.5|9553.5|9549.93|9549.93|0
1645780100000|2022-02-25 09:08:20|9556.72|9556.72|9556.72|9556.72|9556.72|9556.72|9556.72|9556.72|0
1645780120000|2022-02-25 09:08:40|9556.25|9556.25|9556.25|9556.25|9556.25|9556.25|9556.25|9556.25|0
1645780130000|2022-02-25 09:08:50|9558.44|9558.44|9558.44|9558.44|9558.44|9558.44|9558.44|9558.44|0
1645780140000|2022-02-25 09:09:00|9555.22|9555.22|9555.22|9555.22|9555.22|9555.22|9555.22|9555.22|0
1645780170000|2022-02-25 09:09:30|9555.69|9555.69|9555.69|9555.69|9555.69|9555.69|9555.69|9555.69|0
1645780180000|2022-02-25 09:09:40|9554.09|9554.09|9555.69|9555.69|9555.69|9555.69|9554.09|9554.09|0
1645780200000|2022-02-25 09:10:00|9554.29|9554.29|9554.29|9554.29|9554.29|9554.29|9554.29|9554.29|0
1645780210000|2022-02-25 09:10:10|9553.71|9553.71|9553.71|9553.71|9553.71|9553.71|9553.71|9553.71|0
1645780250000|2022-02-25 09:10:50|9554.43|9554.43|9554.43|9554.43|9554.43|9554.43|9554.43|9554.43|0
1645780300000|2022-02-25 09:11:40|9552.82|9552.82|9552.82|9552.82|9552.82|9552.82|9552.82|9552.82|0
1645780330000|2022-02-25 09:12:10|9553.29|9553.29|9553.29|9553.29|9553.29|9553.29|9553.29|9553.29|0
1645780340000|2022-02-25 09:12:20|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|0
1645780350000|2022-02-25 09:12:30|9558.12|9558.12|9558.12|9558.12|9558.12|9558.12|9558.12|9558.12|0
1645780370000|2022-02-25 09:12:50|9557.39|9557.39|9557.39|9557.39|9557.39|9557.39|9557.39|9557.39|0
1645780380000|2022-02-25 09:13:00|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|0
1645780390000|2022-02-25 09:13:10|9560.09|9560.09|9560.09|9560.09|9560.09|9560.09|9560.09|9560.09|0
1645780400000|2022-02-25 09:13:20|9561.7|9561.7|9561.7|9561.7|9561.7|9561.7|9561.7|9561.7|0
1645780410000|2022-02-25 09:13:30|9563.31|9563.31|9563.31|9563.31|9563.31|9563.31|9563.31|9563.31|0
1645780430000|2022-02-25 09:13:50|9565.63|9565.63|9565.63|9565.63|9565.63|9565.63|9565.63|9565.63|0
1645780440000|2022-02-25 09:14:00|9564.54|9564.54|9564.54|9564.54|9564.54|9564.54|9564.54|9564.54|0
1645780480000|2022-02-25 09:14:40|9566.15|9566.15|9565.21|9565.21|9566.15|9566.15|9565.21|9565.21|0
1645780510000|2022-02-25 09:15:10|9566.33|9566.33|9569.6|9569.6|9569.6|9569.6|9566.33|9566.33|0
1645780520000|2022-02-25 09:15:20|9571.2|9571.2|9572.81|9572.81|9572.81|9572.81|9571.2|9571.2|0
1645780530000|2022-02-25 09:15:30|9575.42|9575.42|9578.64|9578.64|9578.64|9578.64|9575.42|9575.42|0
1645780540000|2022-02-25 09:15:40|9580.83|9580.83|9587.26|9587.26|9587.26|9587.26|9580.83|9580.83|0
1645780550000|2022-02-25 09:15:50|9588.36|9588.36|9586.17|9586.17|9588.36|9588.36|9586.17|9586.17|0
1645780580000|2022-02-25 09:16:20|9576.52|9576.52|9584|9584|9584|9584|9576.52|9576.52|0
1645780620000|2022-02-25 09:17:00|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|0
1645780650000|2022-02-25 09:17:30|9586.14|9586.14|9591.66|9591.66|9591.66|9591.66|9585.67|9585.67|0
1645780660000|2022-02-25 09:17:40|9596.49|9596.49|9600.79|9600.79|9600.79|9600.79|9596.49|9596.49|0
1645780680000|2022-02-25 09:18:00|9601.39|9601.39|9598.17|9598.17|9601.39|9601.39|9598.17|9598.17|0
1645780690000|2022-02-25 09:18:10|9601.39|9601.39|9598.17|9598.17|9601.39|9601.39|9598.17|9598.17|0
1645780710000|2022-02-25 09:18:30|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|0
1645780740000|2022-02-25 09:19:00|9595.92|9595.92|9595.77|9595.77|9595.92|9595.92|9594.32|9594.32|0
1645780750000|2022-02-25 09:19:10|9594.61|9594.61|9597.9|9597.9|9597.9|9597.9|9594.61|9594.61|0
1645780760000|2022-02-25 09:19:20|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|0
1645780780000|2022-02-25 09:19:40|9595.97|9595.97|9595.97|9595.97|9595.97|9595.97|9595.97|9595.97|0
1645780800000|2022-02-25 09:20:00|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|0
1645780840000|2022-02-25 09:20:40|9601.47|9601.47|9601.47|9601.47|9601.47|9601.47|9601.47|9601.47|0
1645780850000|2022-02-25 09:20:50|9602.67|9602.67|9601.57|9601.57|9602.67|9602.67|9601.57|9601.57|0
1645780870000|2022-02-25 09:21:10|9598.35|9598.35|9597.88|9597.88|9599.48|9599.48|9597.88|9597.88|0
1645780880000|2022-02-25 09:21:20|9597.28|9597.28|9597.28|9597.28|9597.28|9597.28|9597.28|9597.28|0
1645780900000|2022-02-25 09:21:40|9596.7|9596.7|9596.7|9596.7|9596.7|9596.7|9596.7|9596.7|0
1645780920000|2022-02-25 09:22:00|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|0
1645780930000|2022-02-25 09:22:10|9596.3|9596.3|9599.52|9599.52|9599.52|9599.52|9596.3|9596.3|0
1645780940000|2022-02-25 09:22:20|9600.93|9600.93|9600.46|9600.46|9600.93|9600.93|9600.46|9600.46|0
1645780950000|2022-02-25 09:22:30|9601.55|9601.55|9604.47|9604.47|9604.47|9604.47|9601.55|9601.55|0
1645780980000|2022-02-25 09:23:00|9603.53|9603.53|9603.53|9603.53|9603.53|9603.53|9603.53|9603.53|0
1645781090000|2022-02-25 09:24:50|9605.14|9605.14|9604.41|9604.41|9605.14|9605.14|9604.41|9604.41|0
1645781100000|2022-02-25 09:25:00|9602.81|9602.81|9599.8|9599.8|9602.81|9602.81|9599.8|9599.8|0
1645781110000|2022-02-25 09:25:10|9594.32|9594.32|9594.32|9594.32|9594.32|9594.32|9594.32|9594.32|0
1645781140000|2022-02-25 09:25:40|9592.13|9592.13|9589.95|9589.95|9592.13|9592.13|9589.95|9589.95|0
1645781150000|2022-02-25 09:25:50|9588.34|9588.34|9588.34|9588.34|9588.34|9588.34|9588.34|9588.34|0
1645781160000|2022-02-25 09:26:00|9586.73|9586.73|9589.95|9589.95|9589.95|9589.95|9586.73|9586.73|0
1645781170000|2022-02-25 09:26:10|9591.56|9591.56|9594.42|9594.42|9594.42|9594.42|9591.56|9591.56|0
1645781190000|2022-02-25 09:26:30|9593.7|9593.7|9593.7|9593.7|9593.7|9593.7|9593.7|9593.7|0
1645781220000|2022-02-25 09:27:00|9594.3|9594.3|9594.3|9594.3|9594.3|9594.3|9594.3|9594.3|0
1645781230000|2022-02-25 09:27:10|9597.51|9597.51|9597.51|9597.51|9597.51|9597.51|9597.51|9597.51|0
1645781240000|2022-02-25 09:27:20|9595.9|9595.9|9595.9|9595.9|9595.9|9595.9|9595.9|9595.9|0
1645781280000|2022-02-25 09:28:00|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|0
1645781300000|2022-02-25 09:28:20|9591.96|9591.96|9590.35|9590.35|9591.96|9591.96|9590.35|9590.35|0
1645781330000|2022-02-25 09:28:50|9591.96|9591.96|9590.55|9590.55|9591.96|9591.96|9590.55|9590.55|0
1645781340000|2022-02-25 09:29:00|9591.02|9591.02|9591.49|9591.49|9591.49|9591.49|9591.02|9591.02|0
1645781370000|2022-02-25 09:29:30|9592.59|9592.59|9593.68|9593.68|9593.68|9593.68|9592.59|9592.59|0
1645781380000|2022-02-25 09:29:40|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|0
1645781390000|2022-02-25 09:29:50|9594.99|9594.99|9594.99|9594.99|9594.99|9594.99|9594.99|9594.99|0
1645781410000|2022-02-25 09:30:10|9596.6|9596.6|9593.53|9593.53|9597.69|9597.69|9593.53|9593.53|0
1645781430000|2022-02-25 09:30:30|9591.92|9591.92|9591.92|9591.92|9591.92|9591.92|9591.92|9591.92|0
1645781440000|2022-02-25 09:30:40|9590.32|9590.32|9586.63|9586.63|9590.32|9590.32|9586.63|9586.63|0
1645781450000|2022-02-25 09:30:50|9586.16|9586.16|9585.69|9585.69|9586.16|9586.16|9585.69|9585.69|0
1645781460000|2022-02-25 09:31:00|9584.08|9584.08|9581.18|9581.18|9584.55|9584.55|9581.18|9581.18|0
1645781490000|2022-02-25 09:31:30|9577.97|9577.97|9577.97|9577.97|9577.97|9577.97|9577.97|9577.97|0
1645781500000|2022-02-25 09:31:40|9576.36|9576.36|9576.36|9576.36|9576.36|9576.36|9576.36|9576.36|0
1645781510000|2022-02-25 09:31:50|9574.75|9574.75|9574.75|9574.75|9574.75|9574.75|9574.75|9574.75|0
1645781520000|2022-02-25 09:32:00|9576.36|9576.36|9579.66|9579.66|9582.95|9582.95|9574.18|9574.18|0
1645781530000|2022-02-25 09:32:10|9584.04|9584.04|9584.04|9584.04|9584.04|9584.04|9579.66|9579.66|0
1645781540000|2022-02-25 09:32:20|9585.14|9585.14|9586.08|9586.08|9586.08|9586.08|9585.14|9585.14|0
1645781550000|2022-02-25 09:32:30|9587.53|9587.53|9587.53|9587.53|9587.53|9587.53|9587.53|9587.53|0
1645781560000|2022-02-25 09:32:40|9585.34|9585.34|9582.32|9582.32|9585.34|9585.34|9582.32|9582.32|0
1645781570000|2022-02-25 09:32:50|9583.93|9583.93|9583.93|9583.93|9583.93|9583.93|9583.93|9583.93|0
1645781590000|2022-02-25 09:33:10|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|0
1645781620000|2022-02-25 09:33:40|9586.44|9586.44|9586.44|9586.44|9586.44|9586.44|9586.44|9586.44|0
1645781660000|2022-02-25 09:34:20|9590.38|9590.38|9592.3|9592.3|9592.3|9592.3|9590.38|9590.38|0
1645781680000|2022-02-25 09:34:40|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|0
1645781740000|2022-02-25 09:35:40|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|0
1645781760000|2022-02-25 09:36:00|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|0
1645781790000|2022-02-25 09:36:30|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|0
1645781800000|2022-02-25 09:36:40|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|0
1645781810000|2022-02-25 09:36:50|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|0
1645781820000|2022-02-25 09:37:00|9572.43|9572.43|9572.43|9572.43|9572.43|9572.43|9572.43|9572.43|0
1645781830000|2022-02-25 09:37:10|9571.49|9571.49|9571.49|9571.49|9571.49|9571.49|9571.49|9571.49|0
1645781860000|2022-02-25 09:37:40|9568.27|9568.27|9566.02|9566.02|9568.27|9568.27|9566.02|9566.02|0
1645781870000|2022-02-25 09:37:50|9569.3|9569.3|9569.3|9569.3|9569.3|9569.3|9568.21|9568.21|0
1645781880000|2022-02-25 09:38:00|9570.4|9570.4|9570.4|9570.4|9570.4|9570.4|9570.4|9570.4|0
1645781890000|2022-02-25 09:38:10|9572|9572|9575.81|9575.81|9576.9|9576.9|9572|9572|0
1645781920000|2022-02-25 09:38:40|9574.72|9574.72|9574.72|9574.72|9574.72|9574.72|9574.72|9574.72|0
1645781930000|2022-02-25 09:38:50|9573.11|9573.11|9571.5|9571.5|9573.11|9573.11|9571.5|9571.5|0
1645781990000|2022-02-25 09:39:50|9572.1|9572.1|9572.1|9572.1|9572.1|9572.1|9572.1|9572.1|0
1645782060000|2022-02-25 09:41:00|9573.71|9573.71|9573.71|9573.71|9573.71|9573.71|9573.71|9573.71|0
1645782090000|2022-02-25 09:41:30|9572.3|9572.3|9573.24|9573.24|9573.24|9573.24|9572.3|9572.3|0
1645782100000|2022-02-25 09:41:40|9574.85|9574.85|9575.32|9575.32|9575.32|9575.32|9574.85|9574.85|0
1645782130000|2022-02-25 09:42:10|9572.03|9572.03|9574.73|9574.73|9574.73|9574.73|9572.03|9572.03|0
1645782190000|2022-02-25 09:43:10|9576.34|9576.34|9576.34|9576.34|9576.34|9576.34|9576.34|9576.34|0
1645782230000|2022-02-25 09:43:50|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|0
1645782240000|2022-02-25 09:44:00|9574.01|9574.01|9574.01|9574.01|9574.01|9574.01|9574.01|9574.01|0
1645782250000|2022-02-25 09:44:10|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|0
1645782260000|2022-02-25 09:44:20|9576.34|9576.34|9576.34|9576.34|9576.34|9576.34|9576.34|9576.34|0
1645782270000|2022-02-25 09:44:30|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|9575.61|0
1645782320000|2022-02-25 09:45:20|9576.08|9576.08|9576.08|9576.08|9576.08|9576.08|9576.08|9576.08|0
1645782340000|2022-02-25 09:45:40|9574.99|9574.99|9574.99|9574.99|9574.99|9574.99|9574.99|9574.99|0
1645782360000|2022-02-25 09:46:00|9573.83|9573.83|9573.83|9573.83|9573.83|9573.83|9573.83|9573.83|0
1645782370000|2022-02-25 09:46:10|9575.49|9575.49|9583.6|9583.6|9583.6|9583.6|9575.49|9575.49|0
1645782380000|2022-02-25 09:46:20|9585.64|9585.64|9585.64|9585.64|9585.64|9585.64|9585.64|9585.64|0
1645782390000|2022-02-25 09:46:30|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|0
1645782440000|2022-02-25 09:47:20|9587.86|9587.86|9587.7|9587.7|9589.89|9589.89|9587.7|9587.7|0
1645782460000|2022-02-25 09:47:40|9589.11|9589.11|9585.84|9585.84|9589.11|9589.11|9585.84|9585.84|0
1645782490000|2022-02-25 09:48:10|9584.23|9584.23|9584.23|9584.23|9584.23|9584.23|9584.23|9584.23|0
1645782500000|2022-02-25 09:48:20|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|0
1645782510000|2022-02-25 09:48:30|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|0
1645782520000|2022-02-25 09:48:40|9579.27|9579.27|9580.47|9580.47|9580.47|9580.47|9579.27|9579.27|0
1645782530000|2022-02-25 09:48:50|9578.86|9578.86|9579.08|9579.08|9579.08|9579.08|9578.86|9578.86|0
1645782540000|2022-02-25 09:49:00|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|0
1645782550000|2022-02-25 09:49:10|9575.28|9575.28|9570.61|9570.61|9575.28|9575.28|9570.61|9570.61|0
1645782560000|2022-02-25 09:49:20|9569|9569|9569|9569|9569|9569|9569|9569|0
1645782590000|2022-02-25 09:49:50|9568.4|9568.4|9568.4|9568.4|9568.4|9568.4|9568.4|9568.4|0
1645782620000|2022-02-25 09:50:20|9570.59|9570.59|9571.58|9571.58|9572.05|9572.05|9570.59|9570.59|0
1645782630000|2022-02-25 09:50:30|9573.19|9573.19|9576.87|9576.87|9576.87|9576.87|9573.19|9573.19|0
1645782640000|2022-02-25 09:50:40|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|0
1645782660000|2022-02-25 09:51:00|9573.66|9573.66|9573.66|9573.66|9573.66|9573.66|9573.66|9573.66|0
1645782690000|2022-02-25 09:51:30|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|0
1645782700000|2022-02-25 09:51:40|9575.86|9575.86|9575.86|9575.86|9575.86|9575.86|9575.86|9575.86|0
1645782710000|2022-02-25 09:51:50|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|9575.26|0
1645782740000|2022-02-25 09:52:20|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|0
1645782750000|2022-02-25 09:52:30|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|0
1645782790000|2022-02-25 09:53:10|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|0
1645782810000|2022-02-25 09:53:30|9575.48|9575.48|9573.87|9573.87|9575.48|9575.48|9573.87|9573.87|0
1645782820000|2022-02-25 09:53:40|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|0
1645782830000|2022-02-25 09:53:50|9575.55|9575.55|9578.46|9578.46|9578.46|9578.46|9575.55|9575.55|0
1645782840000|2022-02-25 09:54:00|9577.34|9577.34|9584.98|9584.98|9584.98|9584.98|9577.34|9577.34|0
1645782850000|2022-02-25 09:54:10|9586.58|9586.58|9586.58|9586.58|9586.58|9586.58|9586.58|9586.58|0
1645782860000|2022-02-25 09:54:20|9588.78|9588.78|9588.78|9588.78|9588.78|9588.78|9588.78|9588.78|0
1645782890000|2022-02-25 09:54:50|9585.49|9585.49|9588.71|9588.71|9588.71|9588.71|9585.49|9585.49|0
1645782900000|2022-02-25 09:55:00|9587.1|9587.1|9587.1|9587.1|9587.1|9587.1|9587.1|9587.1|0
1645782910000|2022-02-25 09:55:10|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|0
1645782920000|2022-02-25 09:55:20|9586|9586|9586|9586|9586|9586|9586|9586|0
1645782940000|2022-02-25 09:55:40|9584.39|9584.39|9584.39|9584.39|9584.39|9584.39|9584.39|9584.39|0
1645782980000|2022-02-25 09:56:20|9583.75|9583.75|9583.75|9583.75|9583.75|9583.75|9583.75|9583.75|0
1645783020000|2022-02-25 09:57:00|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|0
1645783030000|2022-02-25 09:57:10|9582.38|9582.38|9582.38|9582.38|9582.38|9582.38|9582.38|9582.38|0
1645783040000|2022-02-25 09:57:20|9579.17|9579.17|9579.17|9579.17|9579.17|9579.17|9579.17|9579.17|0
1645783060000|2022-02-25 09:57:40|9576.98|9576.98|9576.98|9576.98|9576.98|9576.98|9576.98|9576.98|0
1645783070000|2022-02-25 09:57:50|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|0
1645783080000|2022-02-25 09:58:00|9577.18|9577.18|9576.71|9576.71|9577.18|9577.18|9576.71|9576.71|0
1645783100000|2022-02-25 09:58:20|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|0
1645783120000|2022-02-25 09:58:40|9576.24|9576.24|9576.24|9576.24|9576.24|9576.24|9576.24|9576.24|0
1645783150000|2022-02-25 09:59:10|9575.14|9575.14|9576.24|9576.24|9576.24|9576.24|9575.14|9575.14|0
1645783210000|2022-02-25 10:00:10|9575.14|9575.14|9572.22|9572.22|9575.14|9575.14|9571.75|9571.75|0
1645783220000|2022-02-25 10:00:20|9572.87|9572.87|9572.87|9572.87|9572.87|9572.87|9572.87|9572.87|0
1645783230000|2022-02-25 10:00:30|9573.59|9573.59|9573.59|9573.59|9573.59|9573.59|9573.59|9573.59|0
1645783250000|2022-02-25 10:00:50|9572.65|9572.65|9572.65|9572.65|9572.65|9572.65|9572.65|9572.65|0
1645783260000|2022-02-25 10:01:00|9574.06|9574.06|9574.53|9574.53|9574.53|9574.53|9574.06|9574.06|0
1645783330000|2022-02-25 10:02:10|9576.14|9576.14|9577.75|9577.75|9577.75|9577.75|9576.14|9576.14|0
1645783360000|2022-02-25 10:02:40|9579.36|9579.36|9577.75|9577.75|9579.36|9579.36|9577.75|9577.75|0
1645783410000|2022-02-25 10:03:30|9579.2|9579.2|9579.2|9579.2|9579.2|9579.2|9579.2|9579.2|0
1645783440000|2022-02-25 10:04:00|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|0
1645783460000|2022-02-25 10:04:20|9578.69|9578.69|9577.08|9577.08|9578.69|9578.69|9577.08|9577.08|0
1645783500000|2022-02-25 10:05:00|9578.18|9578.18|9583.9|9583.9|9584.84|9584.84|9578.18|9578.18|0
1645783510000|2022-02-25 10:05:10|9584.19|9584.19|9584.19|9584.19|9584.19|9584.19|9584.19|9584.19|0
1645783520000|2022-02-25 10:05:20|9585.28|9585.28|9587.16|9587.16|9587.16|9587.16|9585.28|9585.28|0
1645783570000|2022-02-25 10:06:10|9588.77|9588.77|9588.77|9588.77|9588.77|9588.77|9588.77|9588.77|0
1645783580000|2022-02-25 10:06:20|9590.95|9590.95|9590.95|9590.95|9590.95|9590.95|9590.95|9590.95|0
1645783590000|2022-02-25 10:06:30|9592.05|9592.05|9592.2|9592.2|9593.66|9593.66|9591.47|9591.47|0
1645783610000|2022-02-25 10:06:50|9591.11|9591.11|9588.92|9588.92|9591.11|9591.11|9588.92|9588.92|0
1645783620000|2022-02-25 10:07:00|9590.52|9590.52|9590.52|9590.52|9592.13|9592.13|9590.52|9590.52|0
1645783680000|2022-02-25 10:08:00|9591.68|9591.68|9591.97|9591.97|9591.97|9591.97|9591.68|9591.68|0
1645783720000|2022-02-25 10:08:40|9590.37|9590.37|9589.64|9589.64|9590.37|9590.37|9589.64|9589.64|0
1645783790000|2022-02-25 10:09:50|9588.7|9588.7|9583.88|9583.88|9588.7|9588.7|9583.88|9583.88|0
1645783830000|2022-02-25 10:10:30|9583.15|9583.15|9576.77|9576.77|9583.15|9583.15|9576.77|9576.77|0
1645783850000|2022-02-25 10:10:50|9576.3|9576.3|9576.3|9576.3|9576.3|9576.3|9576.3|9576.3|0
1645783860000|2022-02-25 10:11:00|9573.01|9573.01|9573.01|9573.01|9573.01|9573.01|9573.01|9573.01|0
1645783870000|2022-02-25 10:11:10|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|0
1645783890000|2022-02-25 10:11:30|9575.09|9575.09|9574.36|9574.36|9575.09|9575.09|9574.36|9574.36|0
1645783900000|2022-02-25 10:11:40|9573.42|9573.42|9571.81|9571.81|9573.42|9573.42|9571.81|9571.81|0
1645783970000|2022-02-25 10:12:50|9573.42|9573.42|9574.36|9574.36|9574.36|9574.36|9573.42|9573.42|0
1645783980000|2022-02-25 10:13:00|9573.42|9573.42|9573.42|9573.42|9573.42|9573.42|9573.42|9573.42|0
1645784010000|2022-02-25 10:13:30|9574.52|9574.52|9574.52|9574.52|9574.52|9574.52|9574.52|9574.52|0
1645784020000|2022-02-25 10:13:40|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|0
1645784030000|2022-02-25 10:13:50|9581.35|9581.35|9583.86|9583.86|9583.86|9583.86|9581.35|9581.35|0
1645784060000|2022-02-25 10:14:20|9584.18|9584.18|9584.18|9584.18|9584.18|9584.18|9584.18|9584.18|0
1645784080000|2022-02-25 10:14:40|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|0
1645784090000|2022-02-25 10:14:50|9585.37|9585.37|9589.87|9589.87|9589.87|9589.87|9585.37|9585.37|0
1645784100000|2022-02-25 10:15:00|9591.48|9591.48|9591.44|9591.44|9592.08|9592.08|9591.44|9591.44|0
1645784120000|2022-02-25 10:15:20|9593.63|9593.63|9593.63|9593.63|9593.63|9593.63|9593.63|9593.63|0
1645784130000|2022-02-25 10:15:30|9594.1|9594.1|9595.04|9595.04|9595.04|9595.04|9594.1|9594.1|0
1645784140000|2022-02-25 10:15:40|9595.98|9595.98|9595.98|9595.98|9595.98|9595.98|9595.98|9595.98|0
1645784150000|2022-02-25 10:15:50|9594.88|9594.88|9594.88|9594.88|9594.88|9594.88|9594.88|9594.88|0
1645784160000|2022-02-25 10:16:00|9595.98|9595.98|9593.79|9593.79|9595.98|9595.98|9593.79|9593.79|0
1645784170000|2022-02-25 10:16:10|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|0
1645784210000|2022-02-25 10:16:50|9600.87|9600.87|9600.87|9600.87|9600.87|9600.87|9600.87|9600.87|0
1645784220000|2022-02-25 10:17:00|9602.48|9602.48|9600.87|9600.87|9602.48|9602.48|9600.87|9600.87|0
1645784230000|2022-02-25 10:17:10|9599.26|9599.26|9597.65|9597.65|9599.26|9599.26|9597.65|9597.65|0
1645784240000|2022-02-25 10:17:20|9599.39|9599.39|9600.85|9600.85|9600.85|9600.85|9599.39|9599.39|0
1645784260000|2022-02-25 10:17:40|9599.24|9599.24|9589.73|9589.73|9599.24|9599.24|9589.73|9589.73|0
1645784270000|2022-02-25 10:17:50|9590.2|9590.2|9594.06|9594.06|9594.06|9594.06|9590.2|9590.2|0
1645784320000|2022-02-25 10:18:40|9597.34|9597.34|9598.75|9598.75|9598.75|9598.75|9597.34|9597.34|0
1645784360000|2022-02-25 10:19:20|9599.48|9599.48|9599.48|9599.48|9599.48|9599.48|9599.48|9599.48|0
1645784370000|2022-02-25 10:19:30|9598.38|9598.38|9597.91|9597.91|9598.38|9598.38|9597.91|9597.91|0
1645784380000|2022-02-25 10:19:40|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|0
1645784390000|2022-02-25 10:19:50|9602.27|9602.27|9603.68|9603.68|9603.68|9603.68|9602.27|9602.27|0
1645784400000|2022-02-25 10:20:00|9604.41|9604.41|9606.23|9606.23|9606.23|9606.23|9604.41|9604.41|0
1645784450000|2022-02-25 10:20:50|9607.84|9607.84|9607.84|9607.84|9607.84|9607.84|9607.84|9607.84|0
1645784470000|2022-02-25 10:21:10|9606.23|9606.23|9606.23|9606.23|9606.23|9606.23|9606.23|9606.23|0
1645784490000|2022-02-25 10:21:30|9604.62|9604.62|9604.62|9604.62|9604.62|9604.62|9604.62|9604.62|0
1645784520000|2022-02-25 10:22:00|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|0
1645784530000|2022-02-25 10:22:10|9604.11|9604.11|9607.32|9607.32|9607.32|9607.32|9604.11|9604.11|0
1645784550000|2022-02-25 10:22:30|9607.92|9607.92|9607.92|9607.92|9607.92|9607.92|9607.92|9607.92|0
1645784570000|2022-02-25 10:22:50|9612.75|9612.75|9614.35|9614.35|9614.35|9614.35|9612.75|9612.75|0
1645784580000|2022-02-25 10:23:00|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|0
1645784600000|2022-02-25 10:23:20|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|0
1645784620000|2022-02-25 10:23:40|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|0
1645784650000|2022-02-25 10:24:10|9623.21|9623.21|9623.32|9623.32|9623.32|9623.32|9621.13|9621.13|0
1645784660000|2022-02-25 10:24:20|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|0
1645784690000|2022-02-25 10:24:50|9625.51|9625.51|9625.51|9625.51|9625.51|9625.51|9625.51|9625.51|0
1645784700000|2022-02-25 10:25:00|9623.9|9623.9|9625.36|9625.36|9625.36|9625.36|9623.9|9623.9|0
1645784710000|2022-02-25 10:25:10|9626.81|9626.81|9622.87|9622.87|9626.81|9626.81|9622.87|9622.87|0
1645784720000|2022-02-25 10:25:20|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|0
1645784730000|2022-02-25 10:25:30|9619.85|9619.85|9620.79|9620.79|9620.79|9620.79|9619.85|9619.85|0
1645784800000|2022-02-25 10:26:40|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|0
1645784810000|2022-02-25 10:26:50|9618.46|9618.46|9618.46|9618.46|9618.46|9618.46|9618.46|9618.46|0
1645784880000|2022-02-25 10:28:00|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|0
1645784910000|2022-02-25 10:28:30|9614.96|9614.96|9614.96|9614.96|9614.96|9614.96|9614.96|9614.96|0
1645784920000|2022-02-25 10:28:40|9615.56|9615.56|9613.37|9613.37|9615.56|9615.56|9613.37|9613.37|0
1645784940000|2022-02-25 10:29:00|9610.15|9610.15|9614.97|9614.97|9614.97|9614.97|9610.15|9610.15|0
1645784950000|2022-02-25 10:29:10|9613.37|9613.37|9613.37|9613.37|9613.37|9613.37|9613.37|9613.37|0
1645784960000|2022-02-25 10:29:20|9611.49|9611.49|9611.02|9611.02|9611.49|9611.49|9611.02|9611.02|0
1645784970000|2022-02-25 10:29:30|9609.41|9609.41|9609.41|9609.41|9609.41|9609.41|9609.41|9609.41|0
1645785000000|2022-02-25 10:30:00|9612.69|9612.69|9614.57|9614.57|9614.57|9614.57|9612.69|9612.69|0
1645785020000|2022-02-25 10:30:20|9615.3|9615.3|9613.89|9613.89|9615.3|9615.3|9613.89|9613.89|0
1645785030000|2022-02-25 10:30:30|9618.72|9618.72|9621.93|9621.93|9621.93|9621.93|9618.72|9618.72|0
1645785080000|2022-02-25 10:31:20|9625.22|9625.22|9624.12|9624.12|9625.22|9625.22|9623.03|9623.03|0
1645785090000|2022-02-25 10:31:30|9623.03|9623.03|9624.12|9624.12|9624.12|9624.12|9623.03|9623.03|0
1645785100000|2022-02-25 10:31:40|9625.22|9625.22|9625.22|9625.22|9625.22|9625.22|9624.12|9624.12|0
1645785140000|2022-02-25 10:32:20|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|0
1645785190000|2022-02-25 10:33:10|9617.62|9617.62|9617.62|9617.62|9617.62|9617.62|9617.62|9617.62|0
1645785230000|2022-02-25 10:33:50|9616.69|9616.69|9616.22|9616.22|9616.69|9616.69|9616.22|9616.22|0
1645785240000|2022-02-25 10:34:00|9617.16|9617.16|9617.16|9617.16|9617.16|9617.16|9617.16|9617.16|0
1645785280000|2022-02-25 10:34:40|9618.76|9618.76|9618.76|9618.76|9618.76|9618.76|9618.76|9618.76|0
1645785290000|2022-02-25 10:34:50|9615.55|9615.55|9615.55|9615.55|9615.55|9615.55|9615.55|9615.55|0
1645785300000|2022-02-25 10:35:00|9616.64|9616.64|9613.36|9613.36|9616.64|9616.64|9613.36|9613.36|0
1645785330000|2022-02-25 10:35:30|9614.08|9614.08|9614.08|9614.08|9614.08|9614.08|9614.08|9614.08|0
1645785340000|2022-02-25 10:35:40|9617.3|9617.3|9617.3|9617.3|9617.3|9617.3|9617.3|9617.3|0
1645785350000|2022-02-25 10:35:50|9619.49|9619.49|9621.68|9621.68|9621.68|9621.68|9619.49|9619.49|0
1645785360000|2022-02-25 10:36:00|9623.29|9623.29|9623.29|9623.29|9623.29|9623.29|9623.29|9623.29|0
1645785380000|2022-02-25 10:36:20|9625.48|9625.48|9625.48|9625.48|9625.48|9625.48|9625.48|9625.48|0
1645785390000|2022-02-25 10:36:30|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|0
1645785400000|2022-02-25 10:36:40|9627.56|9627.56|9625.95|9625.95|9627.56|9627.56|9625.95|9625.95|0
1645785450000|2022-02-25 10:37:30|9626.89|9626.89|9626.42|9626.42|9627.83|9627.83|9626.42|9626.42|0
1645785470000|2022-02-25 10:37:50|9623.2|9623.2|9623.2|9623.2|9623.2|9623.2|9623.2|9623.2|0
1645785480000|2022-02-25 10:38:00|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|0
1645785500000|2022-02-25 10:38:20|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|0
1645785530000|2022-02-25 10:38:50|9624.34|9624.34|9624.34|9624.34|9624.34|9624.34|9624.34|9624.34|0
1645785550000|2022-02-25 10:39:10|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|0
1645785570000|2022-02-25 10:39:30|9622.78|9622.78|9620.23|9620.23|9622.78|9622.78|9620.23|9620.23|0
1645785640000|2022-02-25 10:40:40|9621.83|9621.83|9621.83|9621.83|9621.83|9621.83|9621.83|9621.83|0
1645785660000|2022-02-25 10:41:00|9622.3|9622.3|9622.3|9622.3|9622.3|9622.3|9622.3|9622.3|0
1645785700000|2022-02-25 10:41:40|9620.11|9620.11|9620.11|9620.11|9620.11|9620.11|9618.51|9618.51|0
1645785720000|2022-02-25 10:42:00|9619.39|9619.39|9616.88|9616.88|9619.39|9619.39|9616.88|9616.88|0
1645785730000|2022-02-25 10:42:10|9613.67|9613.67|9612.06|9612.06|9613.67|9613.67|9612.06|9612.06|0
1645785770000|2022-02-25 10:42:50|9611.59|9611.59|9609.67|9609.67|9611.59|9611.59|9609.67|9609.67|0
1645785780000|2022-02-25 10:43:00|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|9610.14|0
1645785790000|2022-02-25 10:43:10|9609.04|9609.04|9607.95|9607.95|9609.04|9609.04|9607.95|9607.95|0
1645785820000|2022-02-25 10:43:40|9611.16|9611.16|9613.49|9613.49|9613.96|9613.96|9611.16|9611.16|0
1645785830000|2022-02-25 10:43:50|9612.39|9612.39|9613.49|9613.49|9613.49|9613.49|9612.39|9612.39|0
1645785860000|2022-02-25 10:44:20|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|0
1645785880000|2022-02-25 10:44:40|9620.19|9620.19|9620.66|9620.66|9620.66|9620.66|9620.19|9620.19|0
1645785910000|2022-02-25 10:45:10|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|0
1645785970000|2022-02-25 10:46:10|9620.66|9620.66|9620.66|9620.66|9620.66|9620.66|9620.66|9620.66|0
1645785980000|2022-02-25 10:46:20|9622.74|9622.74|9624.42|9624.42|9624.42|9624.42|9622.74|9622.74|0
1645786020000|2022-02-25 10:47:00|9626.02|9626.02|9626.02|9626.02|9626.02|9626.02|9626.02|9626.02|0
1645786040000|2022-02-25 10:47:20|9624.93|9624.93|9623.32|9623.32|9624.93|9624.93|9623.32|9623.32|0
1645786140000|2022-02-25 10:49:00|9624.93|9624.93|9624.93|9624.93|9624.93|9624.93|9624.93|9624.93|0
1645786170000|2022-02-25 10:49:30|9625.66|9625.66|9628.2|9628.2|9628.2|9628.2|9625.66|9625.66|0
1645786180000|2022-02-25 10:49:40|9626.6|9626.6|9626.6|9626.6|9626.6|9626.6|9626.6|9626.6|0
1645786190000|2022-02-25 10:49:50|9624.99|9624.99|9624.99|9624.99|9624.99|9624.99|9624.99|9624.99|0
1645786210000|2022-02-25 10:50:10|9624.05|9624.05|9620.25|9620.25|9624.05|9624.05|9620.25|9620.25|0
1645786230000|2022-02-25 10:50:30|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|0
1645786250000|2022-02-25 10:50:50|9622.59|9622.59|9622.59|9622.59|9622.59|9622.59|9622.59|9622.59|0
1645786320000|2022-02-25 10:52:00|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|0
1645786330000|2022-02-25 10:52:10|9625.07|9625.07|9627.41|9627.41|9627.41|9627.41|9625.07|9625.07|0
1645786360000|2022-02-25 10:52:40|9629.02|9629.02|9629.02|9629.02|9629.02|9629.02|9629.02|9629.02|0
1645786390000|2022-02-25 10:53:10|9627.41|9627.41|9627.41|9627.41|9627.41|9627.41|9627.41|9627.41|0
1645786470000|2022-02-25 10:54:30|9628.14|9628.14|9629.75|9629.75|9629.75|9629.75|9628.14|9628.14|0
1645786480000|2022-02-25 10:54:40|9629.43|9629.43|9629.43|9629.43|9629.43|9629.43|9629.43|9629.43|0
1645786530000|2022-02-25 10:55:30|9632.71|9632.71|9632.35|9632.35|9633.81|9633.81|9632.35|9632.35|0
1645786550000|2022-02-25 10:55:50|9633.45|9633.45|9633.45|9633.45|9633.45|9633.45|9633.45|9633.45|0
1645786560000|2022-02-25 10:56:00|9632.35|9632.35|9632.35|9632.35|9632.35|9632.35|9632.35|9632.35|0
1645786570000|2022-02-25 10:56:10|9630.74|9630.74|9628.2|9628.2|9630.74|9630.74|9628.2|9628.2|0
1645786580000|2022-02-25 10:56:20|9627.47|9627.47|9627.94|9627.94|9627.94|9627.94|9627.47|9627.47|0
1645786600000|2022-02-25 10:56:40|9628.41|9628.41|9629.01|9629.01|9629.01|9629.01|9628.41|9628.41|0
1645786610000|2022-02-25 10:56:50|9628.41|9628.41|9628.41|9628.41|9628.41|9628.41|9628.41|9628.41|0
1645786660000|2022-02-25 10:57:40|9631.62|9631.62|9633.23|9633.23|9633.23|9633.23|9631.62|9631.62|0
1645786690000|2022-02-25 10:58:10|9628.12|9628.12|9627.91|9627.91|9628.12|9628.12|9627.18|9627.18|0
1645786700000|2022-02-25 10:58:20|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|0
1645786710000|2022-02-25 10:58:30|9627.4|9627.4|9628.85|9628.85|9628.85|9628.85|9627.4|9627.4|0
1645786750000|2022-02-25 10:59:10|9629.43|9629.43|9629.43|9629.43|9629.43|9629.43|9629.43|9629.43|0
1645786760000|2022-02-25 10:59:20|9627.82|9627.82|9627.82|9627.82|9627.82|9627.82|9627.82|9627.82|0
1645786770000|2022-02-25 10:59:30|9631.98|9631.98|9633.59|9633.59|9633.59|9633.59|9631.98|9631.98|0
1645786780000|2022-02-25 10:59:40|9634.31|9634.31|9634.31|9634.31|9634.31|9634.31|9634.31|9634.31|0
1645786800000|2022-02-25 11:00:00|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|9633.59|0
1645786830000|2022-02-25 11:00:30|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|0
1645786880000|2022-02-25 11:01:20|9632.85|9632.85|9632.85|9632.85|9632.85|9632.85|9632.85|9632.85|0
1645786890000|2022-02-25 11:01:30|9633.79|9633.79|9633.79|9633.79|9633.79|9633.79|9633.79|9633.79|0
1645786970000|2022-02-25 11:02:50|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|0
1645786980000|2022-02-25 11:03:00|9631.05|9631.05|9631.05|9631.05|9631.05|9631.05|9631.05|9631.05|0
1645786990000|2022-02-25 11:03:10|9629.6|9629.6|9628.19|9628.19|9629.6|9629.6|9628.19|9628.19|0
1645787000000|2022-02-25 11:03:20|9626.58|9626.58|9622.94|9622.94|9626.58|9626.58|9622.94|9622.94|0
1645787020000|2022-02-25 11:03:40|9622|9622|9621.53|9621.53|9622|9622|9621.53|9621.53|0
1645787030000|2022-02-25 11:03:50|9620.44|9620.44|9620.44|9620.44|9620.44|9620.44|9620.44|9620.44|0
1645787040000|2022-02-25 11:04:00|9618.25|9618.25|9617.12|9617.12|9618.25|9618.25|9617.12|9617.12|0
1645787070000|2022-02-25 11:04:30|9614.93|9614.93|9607.37|9607.37|9614.93|9614.93|9607.37|9607.37|0
1645787080000|2022-02-25 11:04:40|9606.64|9606.64|9599.61|9599.61|9606.64|9606.64|9599.61|9599.61|0
1645787090000|2022-02-25 11:04:50|9598|9598|9598|9598|9598|9598|9598|9598|0
1645787100000|2022-02-25 11:05:00|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|0
1645787110000|2022-02-25 11:05:10|9596.18|9596.18|9596.18|9596.18|9596.18|9596.18|9596.18|9596.18|0
1645787120000|2022-02-25 11:05:20|9596.91|9596.91|9596.91|9596.91|9596.91|9596.91|9596.91|9596.91|0
1645787140000|2022-02-25 11:05:40|9593.69|9593.69|9593.69|9593.69|9593.69|9593.69|9593.69|9593.69|0
1645787150000|2022-02-25 11:05:50|9592.96|9592.96|9593.69|9593.69|9593.69|9593.69|9592.96|9592.96|0
1645787160000|2022-02-25 11:06:00|9592.08|9592.08|9592.08|9592.08|9592.08|9592.08|9592.08|9592.08|0
1645787170000|2022-02-25 11:06:10|9589.89|9589.89|9588.86|9588.86|9592.08|9592.08|9588.86|9588.86|0
1645787180000|2022-02-25 11:06:20|9587.7|9587.7|9587.7|9587.7|9587.7|9587.7|9587.7|9587.7|0
1645787220000|2022-02-25 11:07:00|9586.98|9586.98|9586.39|9586.39|9589.68|9589.68|9586.39|9586.39|0
1645787230000|2022-02-25 11:07:10|9585.11|9585.11|9585.43|9585.43|9585.43|9585.43|9585.11|9585.11|0
1645787240000|2022-02-25 11:07:20|9584.7|9584.7|9583.51|9583.51|9584.7|9584.7|9583.51|9583.51|0
1645787260000|2022-02-25 11:07:40|9585.11|9585.11|9583.51|9583.51|9585.11|9585.11|9583.51|9583.51|0
1645787310000|2022-02-25 11:08:30|9585.11|9585.11|9585.11|9585.11|9585.11|9585.11|9585.11|9585.11|0
1645787330000|2022-02-25 11:08:50|9585.84|9585.84|9585.84|9585.84|9585.84|9585.84|9585.84|9585.84|0
1645787340000|2022-02-25 11:09:00|9584.68|9584.68|9586.29|9586.29|9586.29|9586.29|9583.07|9583.07|0
1645787350000|2022-02-25 11:09:10|9587.9|9587.9|9587.42|9587.42|9587.9|9587.9|9586.29|9586.29|0
1645787370000|2022-02-25 11:09:30|9586.48|9586.48|9588.08|9588.08|9588.08|9588.08|9586.48|9586.48|0
1645787380000|2022-02-25 11:09:40|9584.8|9584.8|9586.68|9586.68|9586.68|9586.68|9584.8|9584.8|0
1645787390000|2022-02-25 11:09:50|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|0
1645787400000|2022-02-25 11:10:00|9586.01|9586.01|9586.01|9586.01|9586.01|9586.01|9582.79|9582.79|0
1645787420000|2022-02-25 11:10:20|9588.2|9588.2|9588.2|9588.2|9588.2|9588.2|9588.2|9588.2|0
1645787470000|2022-02-25 11:11:10|9587.47|9587.47|9587.47|9587.47|9587.47|9587.47|9587.47|9587.47|0
1645787490000|2022-02-25 11:11:30|9589.08|9589.08|9589.08|9589.08|9589.08|9589.08|9589.08|9589.08|0
1645787510000|2022-02-25 11:11:50|9588.14|9588.14|9586.53|9586.53|9588.14|9588.14|9584.92|9584.92|0
1645787520000|2022-02-25 11:12:00|9580.1|9580.1|9580.1|9580.1|9580.1|9580.1|9580.1|9580.1|0
1645787530000|2022-02-25 11:12:10|9581.19|9581.19|9581.66|9581.66|9581.66|9581.66|9581.19|9581.19|0
1645787540000|2022-02-25 11:12:20|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|0
1645787550000|2022-02-25 11:12:30|9583.74|9583.74|9583.74|9583.74|9583.74|9583.74|9583.74|9583.74|0
1645787620000|2022-02-25 11:13:40|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|0
1645787640000|2022-02-25 11:14:00|9582.18|9582.18|9582.65|9582.65|9582.65|9582.65|9582.18|9582.18|0
1645787650000|2022-02-25 11:14:10|9583.12|9583.12|9583.12|9583.12|9583.12|9583.12|9583.12|9583.12|0
1645787660000|2022-02-25 11:14:20|9580.93|9580.93|9579.83|9579.83|9580.93|9580.93|9579.83|9579.83|0
1645787680000|2022-02-25 11:14:40|9578.74|9578.74|9579.83|9579.83|9579.83|9579.83|9578.74|9578.74|0
1645787700000|2022-02-25 11:15:00|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|0
1645787720000|2022-02-25 11:15:20|9581.71|9581.71|9581.71|9581.71|9581.71|9581.71|9581.71|9581.71|0
1645787740000|2022-02-25 11:15:40|9582.8|9582.8|9582.8|9582.8|9582.8|9582.8|9582.8|9582.8|0
1645787750000|2022-02-25 11:15:50|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|0
1645787760000|2022-02-25 11:16:00|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|0
1645787770000|2022-02-25 11:16:10|9583.53|9583.53|9582.8|9582.8|9583.53|9583.53|9582.8|9582.8|0
1645787780000|2022-02-25 11:16:20|9584.41|9584.41|9584.41|9584.41|9584.41|9584.41|9584.41|9584.41|0
1645787800000|2022-02-25 11:16:40|9585.14|9585.14|9583.53|9583.53|9585.14|9585.14|9583.53|9583.53|0
1645787810000|2022-02-25 11:16:50|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|0
1645787820000|2022-02-25 11:17:00|9580.98|9580.98|9580.98|9580.98|9580.98|9580.98|9580.98|9580.98|0
1645787830000|2022-02-25 11:17:10|9580.51|9580.51|9580.05|9580.05|9580.51|9580.51|9580.05|9580.05|0
1645787840000|2022-02-25 11:17:20|9577.85|9577.85|9577.85|9577.85|9577.85|9577.85|9577.85|9577.85|0
1645787880000|2022-02-25 11:18:00|9578.79|9578.79|9578.79|9578.79|9578.79|9578.79|9578.79|9578.79|0
1645787940000|2022-02-25 11:19:00|9573.97|9573.97|9575.58|9575.58|9577.19|9577.19|9573.97|9573.97|0
1645787950000|2022-02-25 11:19:10|9578.79|9578.79|9578.79|9578.79|9578.79|9578.79|9577.19|9577.19|0
1645788000000|2022-02-25 11:20:00|9580.4|9580.4|9580.87|9580.87|9580.87|9580.87|9580.4|9580.4|0
1645788020000|2022-02-25 11:20:20|9581.45|9581.45|9581.45|9581.45|9581.45|9581.45|9581.45|9581.45|0
1645788040000|2022-02-25 11:20:40|9582.18|9582.18|9582.18|9582.18|9582.18|9582.18|9582.18|9582.18|0
1645788050000|2022-02-25 11:20:50|9582.91|9582.91|9583.64|9583.64|9583.64|9583.64|9582.91|9582.91|0
1645788060000|2022-02-25 11:21:00|9585.83|9585.83|9587.43|9587.43|9587.43|9587.43|9585.83|9585.83|0
1645788100000|2022-02-25 11:21:40|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|0
1645788160000|2022-02-25 11:22:40|9587.29|9587.29|9587.29|9587.29|9587.29|9587.29|9587.29|9587.29|0
1645788170000|2022-02-25 11:22:50|9587.89|9587.89|9593.49|9593.49|9593.49|9593.49|9587.89|9587.89|0
1645788180000|2022-02-25 11:23:00|9595.1|9595.1|9596.17|9596.17|9596.17|9596.17|9595.1|9595.1|0
1645788200000|2022-02-25 11:23:20|9594.71|9594.71|9594.71|9594.71|9594.71|9594.71|9594.71|9594.71|0
1645788220000|2022-02-25 11:23:40|9594.24|9594.24|9594.24|9594.24|9594.24|9594.24|9594.24|9594.24|0
1645788230000|2022-02-25 11:23:50|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|0
1645788250000|2022-02-25 11:24:10|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|0
1645788280000|2022-02-25 11:24:40|9596.63|9596.63|9597.87|9597.87|9598.96|9598.96|9596.63|9596.63|0
1645788290000|2022-02-25 11:24:50|9596.26|9596.26|9596.73|9596.73|9596.73|9596.73|9596.26|9596.26|0
1645788300000|2022-02-25 11:25:00|9595.63|9595.63|9593.51|9593.51|9596.73|9596.73|9593.51|9593.51|0
1645788360000|2022-02-25 11:26:00|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|0
1645788370000|2022-02-25 11:26:10|9597.46|9597.46|9597.46|9597.46|9597.46|9597.46|9597.46|9597.46|0
1645788400000|2022-02-25 11:26:40|9598.1|9598.1|9598.1|9598.1|9598.1|9598.1|9598.1|9598.1|0
1645788410000|2022-02-25 11:26:50|9599.04|9599.04|9599.98|9599.98|9599.98|9599.98|9598.57|9598.57|0
1645788450000|2022-02-25 11:27:30|9599.68|9599.68|9599.68|9599.68|9599.68|9599.68|9599.68|9599.68|0
1645788460000|2022-02-25 11:27:40|9601.29|9601.29|9601.29|9601.29|9601.29|9601.29|9601.29|9601.29|0
1645788490000|2022-02-25 11:28:10|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|0
1645788500000|2022-02-25 11:28:20|9604|9604|9605.6|9605.6|9605.6|9605.6|9604|9604|0
1645788520000|2022-02-25 11:28:40|9606.7|9606.7|9616.18|9616.18|9616.18|9616.18|9606.7|9606.7|0
1645788540000|2022-02-25 11:29:00|9616.76|9616.76|9616.76|9616.76|9616.76|9616.76|9616.76|9616.76|0
1645788550000|2022-02-25 11:29:10|9616.03|9616.03|9616.03|9616.03|9616.03|9616.03|9616.03|9616.03|0
1645788560000|2022-02-25 11:29:20|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|0
1645788590000|2022-02-25 11:29:50|9620.7|9620.7|9620.7|9620.7|9620.7|9620.7|9620.7|9620.7|0
1645788600000|2022-02-25 11:30:00|9619.58|9619.58|9617.97|9617.97|9619.58|9619.58|9617.97|9617.97|0
1645788610000|2022-02-25 11:30:10|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|0
1645788660000|2022-02-25 11:31:00|9612.01|9612.01|9610.6|9610.6|9612.01|9612.01|9610.6|9610.6|0
1645788670000|2022-02-25 11:31:10|9608.99|9608.99|9604.68|9604.68|9608.99|9608.99|9604.68|9604.68|0
1645788680000|2022-02-25 11:31:20|9604.21|9604.21|9604.68|9604.68|9604.68|9604.68|9604.21|9604.21|0
1645788690000|2022-02-25 11:31:30|9603.59|9603.59|9603.12|9603.12|9603.59|9603.59|9603.12|9603.12|0
1645788720000|2022-02-25 11:32:00|9603.59|9603.59|9604.06|9604.06|9604.06|9604.06|9603.59|9603.59|0
1645788740000|2022-02-25 11:32:20|9603.77|9603.77|9603.77|9603.77|9603.77|9603.77|9603.77|9603.77|0
1645788760000|2022-02-25 11:32:40|9602.31|9602.31|9602.31|9602.31|9602.31|9602.31|9602.31|9602.31|0
1645788780000|2022-02-25 11:33:00|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|0
1645788800000|2022-02-25 11:33:20|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|0
1645788840000|2022-02-25 11:34:00|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|0
1645788850000|2022-02-25 11:34:10|9604.64|9604.64|9606.1|9606.1|9606.1|9606.1|9604.64|9604.64|0
1645788870000|2022-02-25 11:34:30|9606.57|9606.57|9608.92|9608.92|9608.92|9608.92|9606.57|9606.57|0
1645788880000|2022-02-25 11:34:40|9609.65|9609.65|9609.65|9609.65|9609.65|9609.65|9609.65|9609.65|0
1645788900000|2022-02-25 11:35:00|9610.25|9610.25|9608.84|9608.84|9610.25|9610.25|9608.84|9608.84|0
1645788920000|2022-02-25 11:35:20|9608.37|9608.37|9609.97|9609.97|9609.97|9609.97|9608.37|9608.37|0
1645788930000|2022-02-25 11:35:30|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|0
1645788960000|2022-02-25 11:36:00|9608.05|9608.05|9606.59|9606.59|9608.05|9608.05|9606.59|9606.59|0
1645789070000|2022-02-25 11:37:50|9603.9|9603.9|9602.19|9602.19|9603.9|9603.9|9601.71|9601.71|0
1645789160000|2022-02-25 11:39:20|9602.66|9602.66|9604.27|9604.27|9604.27|9604.27|9602.66|9602.66|0
1645789170000|2022-02-25 11:39:30|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|0
1645789190000|2022-02-25 11:39:50|9606.98|9606.98|9604.78|9604.78|9606.98|9606.98|9604.78|9604.78|0
1645789230000|2022-02-25 11:40:30|9605.51|9605.51|9605.51|9605.51|9605.51|9605.51|9605.51|9605.51|0
1645789240000|2022-02-25 11:40:40|9604.89|9604.89|9605.36|9605.36|9606.45|9606.45|9604.89|9604.89|0
1645789250000|2022-02-25 11:40:50|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|0
1645789260000|2022-02-25 11:41:00|9606.3|9606.3|9606.9|9606.9|9606.9|9606.9|9606.3|9606.3|0
1645789270000|2022-02-25 11:41:10|9605.96|9605.96|9605.96|9605.96|9605.96|9605.96|9605.96|9605.96|0
1645789290000|2022-02-25 11:41:30|9602.74|9602.74|9602.74|9602.74|9602.74|9602.74|9602.74|9602.74|0
1645789300000|2022-02-25 11:41:40|9601.8|9601.8|9601.8|9601.8|9601.8|9601.8|9601.8|9601.8|0
1645789310000|2022-02-25 11:41:50|9600.42|9600.42|9593.96|9593.96|9600.42|9600.42|9593.96|9593.96|0
1645789320000|2022-02-25 11:42:00|9593.36|9593.36|9591.9|9591.9|9593.36|9593.36|9591.9|9591.9|0
1645789330000|2022-02-25 11:42:10|9588.69|9588.69|9588.69|9588.69|9588.69|9588.69|9588.69|9588.69|0
1645789350000|2022-02-25 11:42:30|9589.15|9589.15|9589.15|9589.15|9589.15|9589.15|9589.15|9589.15|0
1645789400000|2022-02-25 11:43:20|9593.98|9593.98|9593.98|9593.98|9593.98|9593.98|9593.98|9593.98|0
1645789410000|2022-02-25 11:43:30|9594.71|9594.71|9594.71|9594.71|9594.71|9594.71|9594.71|9594.71|0
1645789420000|2022-02-25 11:43:40|9593.1|9593.1|9593.1|9593.1|9593.1|9593.1|9593.1|9593.1|0
1645789430000|2022-02-25 11:43:50|9593.83|9593.83|9593.83|9593.83|9593.83|9593.83|9593.83|9593.83|0
1645789440000|2022-02-25 11:44:00|9590.61|9590.61|9592.43|9592.43|9592.43|9592.43|9590.61|9590.61|0
1645789510000|2022-02-25 11:45:10|9595.72|9595.72|9603.09|9603.09|9603.09|9603.09|9595.72|9595.72|0
1645789540000|2022-02-25 11:45:40|9603.67|9603.67|9604.27|9604.27|9604.27|9604.27|9603.67|9603.67|0
1645789550000|2022-02-25 11:45:50|9599.23|9599.23|9597|9597|9599.23|9599.23|9596.06|9596.06|0
1645789560000|2022-02-25 11:46:00|9595.39|9595.39|9595.39|9595.39|9595.39|9595.39|9593.2|9593.2|0
1645789590000|2022-02-25 11:46:30|9597|9597|9597|9597|9597|9597|9597|9597|0
1645789600000|2022-02-25 11:46:40|9598.74|9598.74|9598.74|9598.74|9598.74|9598.74|9598.74|9598.74|0
1645789630000|2022-02-25 11:47:10|9600.35|9600.35|9597.14|9597.14|9601.08|9601.08|9597.14|9597.14|0
1645789640000|2022-02-25 11:47:20|9596.12|9596.12|9595.82|9595.82|9596.12|9596.12|9593.57|9593.57|0
1645789660000|2022-02-25 11:47:40|9592.91|9592.91|9583.87|9583.87|9592.91|9592.91|9583.87|9583.87|0
1645789670000|2022-02-25 11:47:50|9584.34|9584.34|9584.34|9584.34|9584.34|9584.34|9584.34|9584.34|0
1645789680000|2022-02-25 11:48:00|9582.15|9582.15|9586.09|9586.09|9586.09|9586.09|9582.15|9582.15|0
1645789690000|2022-02-25 11:48:10|9586.38|9586.38|9586.38|9586.38|9586.38|9586.38|9586.38|9586.38|0
1645789730000|2022-02-25 11:48:50|9589.4|9589.4|9589.4|9589.4|9589.4|9589.4|9589.4|9589.4|0
1645789740000|2022-02-25 11:49:00|9589.66|9589.66|9586.44|9586.44|9589.66|9589.66|9586.44|9586.44|0
1645789750000|2022-02-25 11:49:10|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|0
1645789760000|2022-02-25 11:49:20|9588.78|9588.78|9588.78|9588.78|9588.78|9588.78|9588.78|9588.78|0
1645789780000|2022-02-25 11:49:40|9588.31|9588.31|9588.31|9588.31|9588.31|9588.31|9588.31|9588.31|0
1645789830000|2022-02-25 11:50:30|9586.7|9586.7|9585.6|9585.6|9586.7|9586.7|9585.6|9585.6|0
1645789870000|2022-02-25 11:51:10|9584|9584|9584|9584|9584|9584|9584|9584|0
1645789880000|2022-02-25 11:51:20|9582.59|9582.59|9579.88|9579.88|9582.59|9582.59|9579.88|9579.88|0
1645789900000|2022-02-25 11:51:40|9577.69|9577.69|9577.69|9577.69|9577.69|9577.69|9577.69|9577.69|0
1645789910000|2022-02-25 11:51:50|9576.57|9576.57|9574.38|9574.38|9576.57|9576.57|9574.38|9574.38|0
1645789920000|2022-02-25 11:52:00|9573.73|9573.73|9573.73|9573.73|9573.73|9573.73|9573.73|9573.73|0
1645789940000|2022-02-25 11:52:20|9571.54|9571.54|9571.54|9571.54|9571.54|9571.54|9571.54|9571.54|0
1645789970000|2022-02-25 11:52:50|9568.33|9568.33|9569.45|9569.45|9569.45|9569.45|9568.33|9568.33|0
1645789980000|2022-02-25 11:53:00|9572.67|9572.67|9571.73|9571.73|9572.67|9572.67|9571.73|9571.73|0
1645790040000|2022-02-25 11:54:00|9573.92|9573.92|9573.92|9573.92|9573.92|9573.92|9573.92|9573.92|0
1645790080000|2022-02-25 11:54:40|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|0
1645790100000|2022-02-25 11:55:00|9571.84|9571.84|9571.84|9571.84|9571.84|9571.84|9571.84|9571.84|0
1645790110000|2022-02-25 11:55:10|9570.24|9570.24|9571.84|9571.84|9571.84|9571.84|9570.24|9570.24|0
1645790170000|2022-02-25 11:56:10|9572.94|9572.94|9572.94|9572.94|9572.94|9572.94|9572.94|9572.94|0
1645790180000|2022-02-25 11:56:20|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|0
1645790220000|2022-02-25 11:57:00|9576.63|9576.63|9576.63|9576.63|9576.63|9576.63|9575.9|9575.9|0
1645790240000|2022-02-25 11:57:20|9577.72|9577.72|9577.72|9577.72|9577.72|9577.72|9577.72|9577.72|0
1645790260000|2022-02-25 11:57:40|9579.18|9579.18|9579.9|9579.9|9579.9|9579.9|9579.18|9579.18|0
1645790280000|2022-02-25 11:58:00|9578.3|9578.3|9578.3|9578.3|9578.3|9578.3|9578.3|9578.3|0
1645790290000|2022-02-25 11:58:10|9576.11|9576.11|9573.62|9573.62|9576.11|9576.11|9573.62|9573.62|0
1645790300000|2022-02-25 11:58:20|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|0
1645790310000|2022-02-25 11:58:30|9573.26|9573.26|9573.26|9573.26|9573.26|9573.26|9573.26|9573.26|0
1645790330000|2022-02-25 11:58:50|9573.98|9573.98|9573.98|9573.98|9573.98|9573.98|9573.98|9573.98|0
1645790340000|2022-02-25 11:59:00|9572.89|9572.89|9572.16|9572.16|9572.89|9572.89|9572.16|9572.16|0
1645790360000|2022-02-25 11:59:20|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|0
1645790370000|2022-02-25 11:59:30|9569.24|9569.24|9569.24|9569.24|9569.24|9569.24|9569.24|9569.24|0
1645790380000|2022-02-25 11:59:40|9568.15|9568.15|9568.15|9568.15|9568.15|9568.15|9568.15|9568.15|0
1645790390000|2022-02-25 11:59:50|9565.96|9565.96|9563.82|9563.82|9568.15|9568.15|9563.82|9563.82|0
1645790400000|2022-02-25 12:00:00|9564.55|9564.55|9565.64|9565.64|9565.64|9565.64|9564.55|9564.55|0
1645790410000|2022-02-25 12:00:10|9566.11|9566.11|9565.06|9565.06|9566.11|9566.11|9565.06|9565.06|0
1645790420000|2022-02-25 12:00:20|9566.52|9566.52|9569.81|9569.81|9569.81|9569.81|9566.52|9566.52|0
1645790440000|2022-02-25 12:00:40|9569.08|9569.08|9569.08|9569.08|9569.08|9569.08|9569.08|9569.08|0
1645790450000|2022-02-25 12:00:50|9572.36|9572.36|9572.36|9572.36|9572.36|9572.36|9572.36|9572.36|0
1645790480000|2022-02-25 12:01:20|9573.46|9573.46|9571.85|9571.85|9573.46|9573.46|9571.85|9571.85|0
1645790520000|2022-02-25 12:02:00|9573.31|9573.31|9573.31|9573.31|9573.31|9573.31|9573.31|9573.31|0
1645790580000|2022-02-25 12:03:00|9574.92|9574.92|9574.92|9574.92|9574.92|9574.92|9574.92|9574.92|0
1645790590000|2022-02-25 12:03:10|9573.82|9573.82|9574.91|9574.91|9574.91|9574.91|9572.83|9572.83|0
1645790620000|2022-02-25 12:03:40|9578.2|9578.2|9581.11|9581.11|9581.11|9581.11|9578.2|9578.2|0
1645790650000|2022-02-25 12:04:10|9582.72|9582.72|9580.9|9580.9|9582.72|9582.72|9580.9|9580.9|0
1645790660000|2022-02-25 12:04:20|9579.29|9579.29|9577.68|9577.68|9579.29|9579.29|9577.68|9577.68|0
1645790710000|2022-02-25 12:05:10|9576.07|9576.07|9576.07|9576.07|9576.07|9576.07|9576.07|9576.07|0
1645790720000|2022-02-25 12:05:20|9579.29|9579.29|9579.29|9579.29|9579.29|9579.29|9579.29|9579.29|0
1645790730000|2022-02-25 12:05:30|9577.1|9577.1|9576|9576|9577.1|9577.1|9576|9576|0
1645790740000|2022-02-25 12:05:40|9574.39|9574.39|9575.8|9575.8|9575.8|9575.8|9573.92|9573.92|0
1645790780000|2022-02-25 12:06:20|9577.41|9577.41|9577.41|9577.41|9577.41|9577.41|9577.41|9577.41|0
1645790790000|2022-02-25 12:06:30|9578.14|9578.14|9578.14|9578.14|9578.14|9578.14|9578.14|9578.14|0
1645790800000|2022-02-25 12:06:40|9576.57|9576.57|9580.57|9580.57|9581.98|9581.98|9576.57|9576.57|0
1645790840000|2022-02-25 12:07:20|9580.1|9580.1|9580.1|9580.1|9580.1|9580.1|9580.1|9580.1|0
1645790850000|2022-02-25 12:07:30|9579.16|9579.16|9579.16|9579.16|9579.16|9579.16|9579.16|9579.16|0
1645790870000|2022-02-25 12:07:50|9580.77|9580.77|9582.96|9582.96|9582.96|9582.96|9580.77|9580.77|0
1645790880000|2022-02-25 12:08:00|9584.06|9584.06|9584.06|9584.06|9584.06|9584.06|9584.06|9584.06|0
1645790890000|2022-02-25 12:08:10|9582.96|9582.96|9583.69|9583.69|9583.69|9583.69|9582.96|9582.96|0
1645790940000|2022-02-25 12:09:00|9585.88|9585.88|9588.07|9588.07|9588.07|9588.07|9585.88|9585.88|0
1645790950000|2022-02-25 12:09:10|9590.26|9590.26|9589.17|9589.17|9590.26|9590.26|9586.98|9586.98|0
1645790960000|2022-02-25 12:09:20|9588.07|9588.07|9589.17|9589.17|9589.17|9589.17|9588.07|9588.07|0
1645790970000|2022-02-25 12:09:30|9588.07|9588.07|9589.52|9589.52|9590.26|9590.26|9585.88|9585.88|0
1645790980000|2022-02-25 12:09:40|9588.43|9588.43|9587.33|9587.33|9591.71|9591.71|9587.33|9587.33|0
1645790990000|2022-02-25 12:09:50|9591.71|9591.71|9591.71|9591.71|9591.71|9591.71|9591.71|9591.71|0
1645791010000|2022-02-25 12:10:10|9592.31|9592.31|9592.31|9592.31|9592.31|9592.31|9592.31|9592.31|0
1645791020000|2022-02-25 12:10:20|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|0
1645791050000|2022-02-25 12:10:50|9594.65|9594.65|9594.65|9594.65|9594.65|9594.65|9594.65|9594.65|0
1645791120000|2022-02-25 12:12:00|9594.18|9594.18|9593.71|9593.71|9594.18|9594.18|9593.71|9593.71|0
1645791130000|2022-02-25 12:12:10|9595.9|9595.9|9596.21|9596.21|9596.21|9596.21|9594.81|9594.81|0
1645791150000|2022-02-25 12:12:30|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|0
1645791180000|2022-02-25 12:13:00|9595.48|9595.48|9596.04|9596.04|9596.62|9596.62|9595.01|9595.01|0
1645791210000|2022-02-25 12:13:30|9594.43|9594.43|9594.43|9594.43|9594.43|9594.43|9594.43|9594.43|0
1645791260000|2022-02-25 12:14:20|9595.15|9595.15|9595.15|9595.15|9595.15|9595.15|9595.15|9595.15|0
1645791270000|2022-02-25 12:14:30|9594.06|9594.06|9593.8|9593.8|9594.06|9594.06|9591.72|9591.72|0
1645791280000|2022-02-25 12:14:40|9592.19|9592.19|9592.19|9592.19|9592.19|9592.19|9592.19|9592.19|0
1645791290000|2022-02-25 12:14:50|9592.92|9592.92|9592.92|9592.92|9592.92|9592.92|9592.92|9592.92|0
1645791300000|2022-02-25 12:15:00|9592.19|9592.19|9592.92|9592.92|9592.92|9592.92|9592.19|9592.19|0
1645791310000|2022-02-25 12:15:10|9591.83|9591.83|9593.43|9593.43|9593.43|9593.43|9591.83|9591.83|0
1645791370000|2022-02-25 12:16:10|9592.34|9592.34|9594.53|9594.53|9594.53|9594.53|9592.34|9592.34|0
1645791390000|2022-02-25 12:16:30|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|0
1645791410000|2022-02-25 12:16:50|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|0
1645791420000|2022-02-25 12:17:00|9591.32|9591.32|9591.32|9591.32|9591.32|9591.32|9591.32|9591.32|0
1645791460000|2022-02-25 12:17:40|9589.13|9589.13|9590.23|9590.23|9590.23|9590.23|9589.13|9589.13|0
1645791540000|2022-02-25 12:19:00|9589.13|9589.13|9589.13|9589.13|9589.13|9589.13|9589.13|9589.13|0
1645791600000|2022-02-25 12:20:00|9588.04|9588.04|9588.04|9588.04|9588.04|9588.04|9588.04|9588.04|0
1645791610000|2022-02-25 12:20:10|9586.16|9586.16|9586.45|9586.45|9586.45|9586.45|9586.16|9586.16|0
1645791620000|2022-02-25 12:20:20|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|0
1645791660000|2022-02-25 12:21:00|9583.63|9583.63|9583.63|9583.63|9583.63|9583.63|9583.63|9583.63|0
1645791670000|2022-02-25 12:21:10|9582.02|9582.02|9582.02|9582.02|9582.02|9582.02|9582.02|9582.02|0
1645791680000|2022-02-25 12:21:20|9581.3|9581.3|9580.57|9580.57|9581.3|9581.3|9580.57|9580.57|0
1645791690000|2022-02-25 12:21:30|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|0
1645791700000|2022-02-25 12:21:40|9578.36|9578.36|9579.97|9579.97|9579.97|9579.97|9578.36|9578.36|0
1645791720000|2022-02-25 12:22:00|9579.03|9579.03|9579.03|9579.03|9579.03|9579.03|9579.03|9579.03|0
1645791740000|2022-02-25 12:22:20|9579.76|9579.76|9579.76|9579.76|9579.76|9579.76|9579.76|9579.76|0
1645791750000|2022-02-25 12:22:30|9578.15|9578.15|9577.57|9577.57|9578.15|9578.15|9577.57|9577.57|0
1645791760000|2022-02-25 12:22:40|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|0
1645791780000|2022-02-25 12:23:00|9578.08|9578.08|9578.08|9578.08|9578.08|9578.08|9578.08|9578.08|0
1645791790000|2022-02-25 12:23:10|9576.47|9576.47|9578.08|9578.08|9578.08|9578.08|9576.47|9576.47|0
1645791820000|2022-02-25 12:23:40|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|0
1645791830000|2022-02-25 12:23:50|9574.86|9574.86|9576.47|9576.47|9576.47|9576.47|9574.86|9574.86|0
1645791840000|2022-02-25 12:24:00|9576|9576|9577.61|9577.61|9577.61|9577.61|9576|9576|0
1645791850000|2022-02-25 12:24:10|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|0
1645791900000|2022-02-25 12:25:00|9576.67|9576.67|9576.67|9576.67|9576.67|9576.67|9576.67|9576.67|0
1645791950000|2022-02-25 12:25:50|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|0
1645791960000|2022-02-25 12:26:00|9576.85|9576.85|9578.59|9578.59|9578.59|9578.59|9576.85|9576.85|0
1645791970000|2022-02-25 12:26:10|9577.5|9577.5|9583.26|9583.26|9584.36|9584.36|9577.5|9577.5|0
1645791990000|2022-02-25 12:26:30|9584.36|9584.36|9584.36|9584.36|9584.36|9584.36|9584.36|9584.36|0
1645792000000|2022-02-25 12:26:40|9585.45|9585.45|9585.45|9585.45|9585.45|9585.45|9585.45|9585.45|0
1645792010000|2022-02-25 12:26:50|9583.26|9583.26|9583.26|9583.26|9583.26|9583.26|9583.26|9583.26|0
1645792020000|2022-02-25 12:27:00|9584.67|9584.67|9585.61|9585.61|9585.61|9585.61|9584.67|9584.67|0
1645792030000|2022-02-25 12:27:10|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|0
1645792090000|2022-02-25 12:28:10|9589.25|9589.25|9588.52|9588.52|9589.25|9589.25|9588.52|9588.52|0
1645792100000|2022-02-25 12:28:20|9589.72|9589.72|9590.45|9590.45|9590.45|9590.45|9589.72|9589.72|0
1645792110000|2022-02-25 12:28:30|9591.18|9591.18|9591.18|9591.18|9591.18|9591.18|9591.18|9591.18|0
1645792120000|2022-02-25 12:28:40|9590.45|9590.45|9590.92|9590.92|9590.92|9590.92|9590.45|9590.45|0
1645792140000|2022-02-25 12:29:00|9592.01|9592.01|9591.29|9591.29|9592.01|9592.01|9591.29|9591.29|0
1645792150000|2022-02-25 12:29:10|9592.74|9592.74|9592.74|9592.74|9592.74|9592.74|9592.74|9592.74|0
1645792170000|2022-02-25 12:29:30|9591.29|9591.29|9591.29|9591.29|9591.29|9591.29|9591.29|9591.29|0
1645792190000|2022-02-25 12:29:50|9596.11|9596.11|9596.58|9596.58|9596.58|9596.58|9596.11|9596.11|0
1645792210000|2022-02-25 12:30:10|9595.85|9595.85|9595.85|9595.85|9595.85|9595.85|9595.85|9595.85|0
1645792250000|2022-02-25 12:30:50|9594.76|9594.76|9594.76|9594.76|9594.76|9594.76|9594.76|9594.76|0
1645792260000|2022-02-25 12:31:00|9596.84|9596.84|9596.84|9596.84|9596.84|9596.84|9596.84|9596.84|0
1645792280000|2022-02-25 12:31:20|9597.31|9597.31|9597.31|9597.31|9597.31|9597.31|9597.31|9597.31|0
1645792290000|2022-02-25 12:31:30|9599.5|9599.5|9600.59|9600.59|9600.59|9600.59|9599.5|9599.5|0
1645792300000|2022-02-25 12:31:40|9601.32|9601.32|9601.61|9601.61|9601.61|9601.61|9601.32|9601.32|0
1645792310000|2022-02-25 12:31:50|9602.7|9602.7|9604.27|9604.27|9604.27|9604.27|9602.7|9602.7|0
1645792320000|2022-02-25 12:32:00|9605.21|9605.21|9605.21|9605.21|9605.21|9605.21|9605.21|9605.21|0
1645792340000|2022-02-25 12:32:20|9607.4|9607.4|9609.28|9609.28|9609.28|9609.28|9607.4|9607.4|0
1645792360000|2022-02-25 12:32:40|9610.73|9610.73|9610.73|9610.73|9610.73|9610.73|9610.73|9610.73|0
1645792370000|2022-02-25 12:32:50|9611.6|9611.6|9611.6|9611.6|9611.6|9611.6|9611.6|9611.6|0
1645792380000|2022-02-25 12:33:00|9612.07|9612.07|9612.07|9612.07|9612.07|9612.07|9612.07|9612.07|0
1645792420000|2022-02-25 12:33:40|9609.88|9609.88|9607.69|9607.69|9609.88|9609.88|9607.69|9607.69|0
1645792440000|2022-02-25 12:34:00|9606.96|9606.96|9606.96|9606.96|9606.96|9606.96|9606.96|9606.96|0
1645792460000|2022-02-25 12:34:20|9605.36|9605.36|9605.36|9605.36|9605.36|9605.36|9605.36|9605.36|0
1645792470000|2022-02-25 12:34:30|9606.96|9606.96|9611.79|9611.79|9611.79|9611.79|9606.96|9606.96|0
1645792480000|2022-02-25 12:34:40|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|0
1645792490000|2022-02-25 12:34:50|9611.79|9611.79|9608.5|9608.5|9611.79|9611.79|9608.5|9608.5|0
1645792500000|2022-02-25 12:35:00|9604.43|9604.43|9603.34|9603.34|9604.43|9604.43|9603.34|9603.34|0
1645792510000|2022-02-25 12:35:10|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|0
1645792520000|2022-02-25 12:35:20|9602.86|9602.86|9601.53|9601.53|9602.86|9602.86|9601.53|9601.53|0
1645792530000|2022-02-25 12:35:30|9599.34|9599.34|9596.21|9596.21|9599.34|9599.34|9596.21|9596.21|0
1645792540000|2022-02-25 12:35:40|9591.39|9591.39|9591.39|9591.39|9591.39|9591.39|9591.39|9591.39|0
1645792550000|2022-02-25 12:35:50|9590.66|9590.66|9590.66|9590.66|9590.66|9590.66|9590.66|9590.66|0
1645792570000|2022-02-25 12:36:10|9589.05|9589.05|9589.05|9589.05|9589.05|9589.05|9589.05|9589.05|0
1645792590000|2022-02-25 12:36:30|9586.86|9586.86|9585.25|9585.25|9586.86|9586.86|9585.25|9585.25|0
1645792600000|2022-02-25 12:36:40|9584.78|9584.78|9584.78|9584.78|9584.78|9584.78|9584.78|9584.78|0
1645792610000|2022-02-25 12:36:50|9585.25|9585.25|9585.25|9585.25|9585.25|9585.25|9585.25|9585.25|0
1645792620000|2022-02-25 12:37:00|9581.97|9581.97|9581.97|9581.97|9581.97|9581.97|9581.97|9581.97|0
1645792630000|2022-02-25 12:37:10|9582.7|9582.7|9582.7|9582.7|9582.7|9582.7|9582.7|9582.7|0
1645792650000|2022-02-25 12:37:30|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|0
1645792670000|2022-02-25 12:37:50|9581.82|9581.82|9581.82|9581.82|9581.82|9581.82|9581.82|9581.82|0
1645792690000|2022-02-25 12:38:10|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|0
1645792710000|2022-02-25 12:38:30|9580.62|9580.62|9580.62|9580.62|9580.62|9580.62|9580.62|9580.62|0
1645792720000|2022-02-25 12:38:40|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|9580.3|0
1645792770000|2022-02-25 12:39:30|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|0
1645792780000|2022-02-25 12:39:40|9578.83|9578.83|9579.93|9579.93|9579.93|9579.93|9578.83|9578.83|0
1645792810000|2022-02-25 12:40:10|9578.83|9578.83|9577.74|9577.74|9578.83|9578.83|9577.74|9577.74|0
1645792820000|2022-02-25 12:40:20|9579.35|9579.35|9580.96|9580.96|9580.96|9580.96|9579.35|9579.35|0
1645792840000|2022-02-25 12:40:40|9579.35|9579.35|9579.35|9579.35|9579.35|9579.35|9579.35|9579.35|0
1645792860000|2022-02-25 12:41:00|9577.74|9577.74|9577.74|9577.74|9577.74|9577.74|9577.74|9577.74|0
1645792920000|2022-02-25 12:42:00|9576.13|9576.13|9576.13|9576.13|9576.13|9576.13|9576.13|9576.13|0
1645792950000|2022-02-25 12:42:30|9576.86|9576.86|9576.86|9576.86|9576.86|9576.86|9576.86|9576.86|0
1645792960000|2022-02-25 12:42:40|9580.07|9580.07|9578.88|9578.88|9580.07|9580.07|9578.88|9578.88|0
1645792970000|2022-02-25 12:42:50|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|0
1645792980000|2022-02-25 12:43:00|9579.5|9579.5|9576.21|9576.21|9579.5|9579.5|9576.21|9576.21|0
1645793010000|2022-02-25 12:43:30|9576.68|9576.68|9576.68|9576.68|9576.68|9576.68|9576.68|9576.68|0
1645793020000|2022-02-25 12:43:40|9573.39|9573.39|9573.39|9573.39|9573.39|9573.39|9573.39|9573.39|0
1645793080000|2022-02-25 12:44:40|9575|9575|9575|9575|9575|9575|9575|9575|0
1645793100000|2022-02-25 12:45:00|9578.29|9578.29|9576.72|9576.72|9578.29|9578.29|9576.72|9576.72|0
1645793110000|2022-02-25 12:45:10|9578.33|9578.33|9576.72|9576.72|9578.33|9578.33|9576.72|9576.72|0
1645793130000|2022-02-25 12:45:30|9580.01|9580.01|9583.29|9583.29|9583.29|9583.29|9580.01|9580.01|0
1645793140000|2022-02-25 12:45:40|9582.83|9582.83|9580.63|9580.63|9582.83|9582.83|9578.44|9578.44|0
1645793160000|2022-02-25 12:46:00|9582.83|9582.83|9580.63|9580.63|9583.92|9583.92|9580.63|9580.63|0
1645793190000|2022-02-25 12:46:30|9577.35|9577.35|9577.35|9577.35|9577.35|9577.35|9577.35|9577.35|0
1645793200000|2022-02-25 12:46:40|9578.44|9578.44|9578.44|9578.44|9578.44|9578.44|9578.44|9578.44|0
1645793220000|2022-02-25 12:47:00|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|0
1645793240000|2022-02-25 12:47:20|9573.55|9573.55|9573.55|9573.55|9573.55|9573.55|9573.55|9573.55|0
1645793260000|2022-02-25 12:47:40|9571.94|9571.94|9571.94|9571.94|9571.94|9571.94|9571.94|9571.94|0
1645793290000|2022-02-25 12:48:10|9569.75|9569.75|9569.28|9569.28|9569.75|9569.75|9569.28|9569.28|0
1645793310000|2022-02-25 12:48:30|9569.86|9569.86|9569.86|9569.86|9569.86|9569.86|9569.86|9569.86|0
1645793340000|2022-02-25 12:49:00|9568.41|9568.41|9568.41|9568.41|9568.41|9568.41|9568.41|9568.41|0
1645793350000|2022-02-25 12:49:10|9569.14|9569.14|9569.14|9569.14|9569.14|9569.14|9569.14|9569.14|0
1645793360000|2022-02-25 12:49:20|9569.86|9569.86|9569.86|9569.86|9569.86|9569.86|9569.86|9569.86|0
1645793380000|2022-02-25 12:49:40|9570.59|9570.59|9571.06|9571.06|9571.53|9571.53|9570.59|9570.59|0
1645793410000|2022-02-25 12:50:10|9567.77|9567.77|9567.77|9567.77|9567.77|9567.77|9567.77|9567.77|0
1645793430000|2022-02-25 12:50:30|9569.38|9569.38|9571.93|9571.93|9571.93|9571.93|9569.38|9569.38|0
1645793440000|2022-02-25 12:50:40|9572.66|9572.66|9576.41|9576.41|9576.41|9576.41|9572.66|9572.66|0
1645793450000|2022-02-25 12:50:50|9577.82|9577.82|9583.07|9583.07|9583.07|9583.07|9577.82|9577.82|0
1645793460000|2022-02-25 12:51:00|9583.54|9583.54|9582.6|9582.6|9583.54|9583.54|9582.6|9582.6|0
1645793480000|2022-02-25 12:51:20|9583.07|9583.07|9583.07|9583.07|9583.07|9583.07|9583.07|9583.07|0
1645793500000|2022-02-25 12:51:40|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|0
1645793510000|2022-02-25 12:51:50|9580.41|9580.41|9575.71|9575.71|9580.41|9580.41|9575.71|9575.71|0
1645793520000|2022-02-25 12:52:00|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|0
1645793540000|2022-02-25 12:52:20|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|0
1645793560000|2022-02-25 12:52:40|9573.22|9573.22|9573.22|9573.22|9573.22|9573.22|9573.22|9573.22|0
1645793580000|2022-02-25 12:53:00|9574.32|9574.32|9574.32|9574.32|9574.32|9574.32|9574.32|9574.32|0
1645793610000|2022-02-25 12:53:30|9577.54|9577.54|9579.87|9579.87|9580.08|9580.08|9577.54|9577.54|0
1645793620000|2022-02-25 12:53:40|9582.06|9582.06|9583.48|9583.48|9583.48|9583.48|9582.06|9582.06|0
1645793630000|2022-02-25 12:53:50|9584.42|9584.42|9586.03|9586.03|9586.03|9586.03|9584.42|9584.42|0
1645793660000|2022-02-25 12:54:20|9590.85|9590.85|9590.85|9590.85|9590.85|9590.85|9590.85|9590.85|0
1645793670000|2022-02-25 12:54:30|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|0
1645793680000|2022-02-25 12:54:40|9586.03|9586.03|9586.03|9586.03|9586.03|9586.03|9586.03|9586.03|0
1645793690000|2022-02-25 12:54:50|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|0
1645793710000|2022-02-25 12:55:10|9589.82|9589.82|9591.85|9591.85|9591.85|9591.85|9589.82|9589.82|0
1645793720000|2022-02-25 12:55:20|9593.26|9593.26|9596.47|9596.47|9596.47|9596.47|9593.26|9593.26|0
1645793730000|2022-02-25 12:55:30|9599.76|9599.76|9600.96|9600.96|9600.96|9600.96|9599.76|9599.76|0
1645793740000|2022-02-25 12:55:40|9599.86|9599.86|9599.86|9599.86|9599.86|9599.86|9599.86|9599.86|0
1645793750000|2022-02-25 12:55:50|9601.47|9601.47|9601.47|9601.47|9601.47|9601.47|9601.47|9601.47|0
1645793760000|2022-02-25 12:56:00|9603.27|9603.27|9603.87|9603.87|9603.87|9603.87|9603.27|9603.27|0
1645793770000|2022-02-25 12:56:10|9604.99|9604.99|9604.99|9604.99|9604.99|9604.99|9604.99|9604.99|0
1645793780000|2022-02-25 12:56:20|9603.39|9603.39|9604.99|9604.99|9604.99|9604.99|9603.39|9603.39|0
1645793830000|2022-02-25 12:57:10|9602.8|9602.8|9602.8|9602.8|9602.8|9602.8|9602.8|9602.8|0
1645793840000|2022-02-25 12:57:20|9603.27|9603.27|9600.06|9600.06|9603.27|9603.27|9600.06|9600.06|0
1645793850000|2022-02-25 12:57:30|9601.15|9601.15|9602.25|9602.25|9602.25|9602.25|9601.15|9601.15|0
1645793860000|2022-02-25 12:57:40|9601.31|9601.31|9601.31|9601.31|9601.31|9601.31|9601.31|9601.31|0
1645793870000|2022-02-25 12:57:50|9599.13|9599.13|9599.13|9599.13|9599.13|9599.13|9599.13|9599.13|0
1645793910000|2022-02-25 12:58:30|9598.03|9598.03|9598.03|9598.03|9598.03|9598.03|9598.03|9598.03|0
1645793920000|2022-02-25 12:58:40|9595.84|9595.84|9597.45|9597.45|9597.45|9597.45|9595.84|9595.84|0
1645793930000|2022-02-25 12:58:50|9599.06|9599.06|9599.06|9599.06|9599.06|9599.06|9599.06|9599.06|0
1645793940000|2022-02-25 12:59:00|9599.78|9599.78|9599.78|9599.78|9599.78|9599.78|9599.78|9599.78|0
1645793970000|2022-02-25 12:59:30|9598.69|9598.69|9599.36|9599.36|9600.3|9600.3|9597.59|9597.59|0
1645793980000|2022-02-25 12:59:40|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|0
1645793990000|2022-02-25 12:59:50|9603.43|9603.43|9607.44|9607.44|9607.81|9607.81|9603.43|9603.43|0
1645794000000|2022-02-25 13:00:00|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|0
1645794050000|2022-02-25 13:00:50|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|0
1645794060000|2022-02-25 13:01:00|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|0
1645794070000|2022-02-25 13:01:10|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|0
1645794080000|2022-02-25 13:01:20|9603.07|9603.07|9601.07|9601.07|9603.8|9603.8|9601.07|9601.07|0
1645794180000|2022-02-25 13:03:00|9601.67|9601.67|9601.67|9601.67|9601.67|9601.67|9601.67|9601.67|0
1645794190000|2022-02-25 13:03:10|9600.58|9600.58|9600.58|9600.58|9600.58|9600.58|9600.58|9600.58|0
1645794200000|2022-02-25 13:03:20|9599.48|9599.48|9594.6|9594.6|9599.48|9599.48|9594.6|9594.6|0
1645794220000|2022-02-25 13:03:40|9592.99|9592.99|9592.99|9592.99|9592.99|9592.99|9592.99|9592.99|0
1645794310000|2022-02-25 13:05:10|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|0
1645794350000|2022-02-25 13:05:50|9590.5|9590.5|9590.5|9590.5|9590.5|9590.5|9590.5|9590.5|0
1645794360000|2022-02-25 13:06:00|9592.11|9592.11|9597.87|9597.87|9597.87|9597.87|9592.11|9592.11|0
1645794370000|2022-02-25 13:06:10|9599.48|9599.48|9599.48|9599.48|9599.48|9599.48|9599.48|9599.48|0
1645794430000|2022-02-25 13:07:10|9598.54|9598.54|9597.81|9597.81|9598.54|9598.54|9597.81|9597.81|0
1645794470000|2022-02-25 13:07:50|9598.91|9598.91|9598.91|9598.91|9598.91|9598.91|9598.91|9598.91|0
1645794500000|2022-02-25 13:08:20|9598.18|9598.18|9598.18|9598.18|9598.18|9598.18|9598.18|9598.18|0
1645794520000|2022-02-25 13:08:40|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|0
1645794530000|2022-02-25 13:08:50|9596.36|9596.36|9596.36|9596.36|9596.36|9596.36|9596.36|9596.36|0
1645794560000|2022-02-25 13:09:20|9601.18|9601.18|9601.18|9601.18|9601.18|9601.18|9601.18|9601.18|0
1645794600000|2022-02-25 13:10:00|9598.99|9598.99|9598.99|9598.99|9598.99|9598.99|9598.52|9598.52|0
1645794620000|2022-02-25 13:10:20|9600.09|9600.09|9600.09|9600.09|9600.09|9600.09|9600.09|9600.09|0
1645794630000|2022-02-25 13:10:30|9599.36|9599.36|9599.36|9599.36|9599.36|9599.36|9599.36|9599.36|0
1645794670000|2022-02-25 13:11:10|9600.09|9600.09|9600.09|9600.09|9600.09|9600.09|9600.09|9600.09|0
1645794720000|2022-02-25 13:12:00|9601.18|9601.18|9603.37|9603.37|9603.37|9603.37|9601.18|9601.18|0
1645794730000|2022-02-25 13:12:10|9602.28|9602.28|9606.66|9606.66|9606.66|9606.66|9602.28|9602.28|0
1645794790000|2022-02-25 13:13:10|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|0
1645794840000|2022-02-25 13:14:00|9601.96|9601.96|9603.57|9603.57|9603.57|9603.57|9601.96|9601.96|0
1645794900000|2022-02-25 13:15:00|9601.96|9601.96|9601.96|9601.96|9601.96|9601.96|9601.96|9601.96|0
1645794940000|2022-02-25 13:15:40|9597.58|9597.58|9596.85|9596.85|9597.58|9597.58|9596.85|9596.85|0
1645794950000|2022-02-25 13:15:50|9597.58|9597.58|9596.98|9596.98|9597.58|9597.58|9596.98|9596.98|0
1645795000000|2022-02-25 13:16:40|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|9597.45|0
1645795040000|2022-02-25 13:17:20|9598.18|9598.18|9598.18|9598.18|9598.18|9598.18|9598.18|9598.18|0
1645795070000|2022-02-25 13:17:50|9597.08|9597.08|9597.08|9597.08|9600.37|9600.37|9595.99|9595.99|0
1645795080000|2022-02-25 13:18:00|9597.81|9597.81|9597.81|9597.81|9597.81|9597.81|9597.81|9597.81|0
1645795090000|2022-02-25 13:18:10|9599.42|9599.42|9600.15|9600.15|9600.15|9600.15|9599.42|9599.42|0
1645795120000|2022-02-25 13:18:40|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|0
1645795160000|2022-02-25 13:19:20|9600.77|9600.77|9600.77|9600.77|9600.77|9600.77|9600.77|9600.77|0
1645795190000|2022-02-25 13:19:50|9601.24|9601.24|9604.63|9604.63|9604.63|9604.63|9601.24|9601.24|0
1645795210000|2022-02-25 13:20:10|9606.04|9606.04|9609.25|9609.25|9609.25|9609.25|9606.04|9606.04|0
1645795230000|2022-02-25 13:20:30|9609.98|9609.98|9607.79|9607.79|9609.98|9609.98|9607.79|9607.79|0
1645795240000|2022-02-25 13:20:40|9609.98|9609.98|9611.08|9611.08|9611.08|9611.08|9609.98|9609.98|0
1645795250000|2022-02-25 13:20:50|9611.95|9611.95|9612.97|9612.97|9612.97|9612.97|9611.95|9611.95|0
1645795260000|2022-02-25 13:21:00|9614.57|9614.57|9614.57|9614.57|9614.57|9614.57|9614.57|9614.57|0
1645795300000|2022-02-25 13:21:40|9613.12|9613.12|9612.39|9612.39|9613.12|9613.12|9612.39|9612.39|0
1645795320000|2022-02-25 13:22:00|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|0
1645795360000|2022-02-25 13:22:40|9614.21|9614.21|9613.12|9613.12|9614.21|9614.21|9613.12|9613.12|0
1645795370000|2022-02-25 13:22:50|9614.21|9614.21|9616.4|9616.4|9616.4|9616.4|9614.21|9614.21|0
1645795380000|2022-02-25 13:23:00|9614.8|9614.8|9614.8|9614.8|9614.8|9614.8|9614.8|9614.8|0
1645795400000|2022-02-25 13:23:20|9616.99|9616.99|9617.71|9617.71|9617.71|9617.71|9616.99|9616.99|0
1645795420000|2022-02-25 13:23:40|9619.32|9619.32|9619.32|9619.32|9619.32|9619.32|9619.32|9619.32|0
1645795440000|2022-02-25 13:24:00|9618.59|9618.59|9618.59|9618.59|9618.59|9618.59|9618.59|9618.59|0
1645795460000|2022-02-25 13:24:20|9616.99|9616.99|9616.99|9616.99|9616.99|9616.99|9616.99|9616.99|0
1645795490000|2022-02-25 13:24:50|9618.08|9618.08|9620.27|9620.27|9620.27|9620.27|9618.08|9618.08|0
1645795500000|2022-02-25 13:25:00|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|0
1645795510000|2022-02-25 13:25:10|9620.06|9620.06|9621.47|9621.47|9621.47|9621.47|9620.06|9620.06|0
1645795530000|2022-02-25 13:25:30|9621|9621|9621|9621|9621|9621|9621|9621|0
1645795540000|2022-02-25 13:25:40|9619.39|9619.39|9619.39|9619.39|9619.39|9619.39|9619.39|9619.39|0
1645795570000|2022-02-25 13:26:10|9619.86|9619.86|9619.86|9619.86|9619.86|9619.86|9619.86|9619.86|0
1645795600000|2022-02-25 13:26:40|9623.14|9623.14|9624.24|9624.24|9624.24|9624.24|9623.14|9623.14|0
1645795650000|2022-02-25 13:27:30|9624.97|9624.97|9623.87|9623.87|9624.97|9624.97|9623.87|9623.87|0
1645795700000|2022-02-25 13:28:20|9619.86|9619.86|9620.64|9620.64|9622.05|9622.05|9619.86|9619.86|0
1645795740000|2022-02-25 13:29:00|9617.42|9617.42|9614.76|9614.76|9617.42|9617.42|9614.76|9614.76|0
1645795790000|2022-02-25 13:29:50|9616.37|9616.37|9615.73|9615.73|9616.37|9616.37|9615.73|9615.73|0
1645795800000|2022-02-25 13:30:00|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|0
1645795810000|2022-02-25 13:30:10|9613.52|9613.52|9613.52|9613.52|9613.52|9613.52|9613.52|9613.52|0
1645795820000|2022-02-25 13:30:20|9615.13|9615.13|9616.07|9616.07|9616.07|9616.07|9615.13|9615.13|0
1645795850000|2022-02-25 13:30:50|9615.13|9615.13|9615.13|9615.13|9615.13|9615.13|9615.13|9615.13|0
1645795870000|2022-02-25 13:31:10|9615.6|9615.6|9615.6|9615.6|9615.6|9615.6|9615.6|9615.6|0
1645795890000|2022-02-25 13:31:30|9617.21|9617.21|9617.21|9617.21|9617.21|9617.21|9617.21|9617.21|0
1645795910000|2022-02-25 13:31:50|9618.15|9618.15|9628.3|9628.3|9628.3|9628.3|9617.21|9617.21|0
1645795920000|2022-02-25 13:32:00|9626.22|9626.22|9626.22|9626.22|9626.22|9626.22|9626.22|9626.22|0
1645795930000|2022-02-25 13:32:10|9626.94|9626.94|9626.94|9626.94|9626.94|9626.94|9626.94|9626.94|0
1645795960000|2022-02-25 13:32:40|9627.41|9627.41|9629.49|9629.49|9629.49|9629.49|9627.41|9627.41|0
1645795980000|2022-02-25 13:33:00|9630.59|9630.59|9632.53|9632.53|9633.51|9633.51|9630.59|9630.59|0
1645795990000|2022-02-25 13:33:10|9634.73|9634.73|9639.62|9639.62|9639.62|9639.62|9634.73|9634.73|0
1645796000000|2022-02-25 13:33:20|9636.8|9636.8|9636.8|9636.8|9636.8|9636.8|9636.8|9636.8|0
1645796040000|2022-02-25 13:34:00|9633.59|9633.59|9632.18|9632.18|9633.59|9633.59|9632.18|9632.18|0
1645796090000|2022-02-25 13:34:50|9632.91|9632.91|9632.91|9632.91|9632.91|9632.91|9632.91|9632.91|0
1645796100000|2022-02-25 13:35:00|9635.1|9635.1|9635.1|9635.1|9635.1|9635.1|9635.1|9635.1|0
1645796110000|2022-02-25 13:35:10|9636.03|9636.03|9638.7|9638.7|9638.7|9638.7|9636.03|9636.03|0
1645796120000|2022-02-25 13:35:20|9641.91|9641.91|9646.96|9646.96|9646.96|9646.96|9641.91|9641.91|0
1645796130000|2022-02-25 13:35:30|9648.05|9648.05|9649.93|9649.93|9649.93|9649.93|9648.05|9648.05|0
1645796140000|2022-02-25 13:35:40|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|0
1645796150000|2022-02-25 13:35:50|9652.99|9652.99|9652.99|9652.99|9652.99|9652.99|9652.99|9652.99|0
1645796160000|2022-02-25 13:36:00|9653.64|9653.64|9654.73|9654.73|9654.73|9654.73|9653.64|9653.64|0
1645796170000|2022-02-25 13:36:10|9654.26|9654.26|9655.36|9655.36|9655.36|9655.36|9653.17|9653.17|0
1645796180000|2022-02-25 13:36:20|9657.55|9657.55|9658.64|9658.64|9658.64|9658.64|9657.55|9657.55|0
1645796210000|2022-02-25 13:36:50|9659.74|9659.74|9660.83|9660.83|9660.83|9660.83|9659.74|9659.74|0
1645796220000|2022-02-25 13:37:00|9661.93|9661.93|9661.93|9661.93|9661.93|9661.93|9661.93|9661.93|0
1645796230000|2022-02-25 13:37:10|9663.06|9663.06|9664.15|9664.15|9664.15|9664.15|9663.06|9663.06|0
1645796250000|2022-02-25 13:37:30|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|0
1645796260000|2022-02-25 13:37:40|9662.03|9662.03|9662.03|9662.03|9662.03|9662.03|9662.03|9662.03|0
1645796270000|2022-02-25 13:37:50|9663.12|9663.12|9663.12|9663.12|9663.12|9663.12|9663.12|9663.12|0
1645796300000|2022-02-25 13:38:20|9662.19|9662.19|9662.19|9662.19|9662.19|9662.19|9662.19|9662.19|0
1645796310000|2022-02-25 13:38:30|9661.25|9661.25|9661.25|9661.25|9661.25|9661.25|9661.25|9661.25|0
1645796320000|2022-02-25 13:38:40|9662.85|9662.85|9662.85|9662.85|9662.85|9662.85|9662.85|9662.85|0
1645796330000|2022-02-25 13:38:50|9664.46|9664.46|9665.19|9665.19|9665.19|9665.19|9664.46|9664.46|0
1645796340000|2022-02-25 13:39:00|9665.66|9665.66|9661.35|9661.35|9665.66|9665.66|9661.35|9661.35|0
1645796350000|2022-02-25 13:39:10|9659.89|9659.89|9659.89|9659.89|9659.89|9659.89|9659.89|9659.89|0
1645796380000|2022-02-25 13:39:40|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|0
1645796440000|2022-02-25 13:40:40|9663.02|9663.02|9663.02|9663.02|9663.02|9663.02|9663.02|9663.02|0
1645796450000|2022-02-25 13:40:50|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|0
1645796500000|2022-02-25 13:41:40|9665.93|9665.93|9665.46|9665.46|9665.93|9665.93|9665.46|9665.46|0
1645796530000|2022-02-25 13:42:10|9668.75|9668.75|9669.37|9669.37|9669.84|9669.84|9668.75|9668.75|0
1645796550000|2022-02-25 13:42:30|9667.77|9667.77|9667.77|9667.77|9667.77|9667.77|9667.77|9667.77|0
1645796560000|2022-02-25 13:42:40|9669.96|9669.96|9672.37|9672.37|9673.24|9673.24|9669.96|9669.96|0
1645796580000|2022-02-25 13:43:00|9671.43|9671.43|9671.43|9671.43|9671.43|9671.43|9671.43|9671.43|0
1645796610000|2022-02-25 13:43:30|9673.62|9673.62|9673.62|9673.62|9673.62|9673.62|9673.62|9673.62|0
1645796620000|2022-02-25 13:43:40|9672.53|9672.53|9675.81|9675.81|9675.81|9675.81|9672.53|9672.53|0
1645796630000|2022-02-25 13:43:50|9674.72|9674.72|9668.44|9668.44|9674.72|9674.72|9667.34|9667.34|0
1645796650000|2022-02-25 13:44:10|9670.05|9670.05|9670.05|9670.05|9670.05|9670.05|9670.05|9670.05|0
1645796660000|2022-02-25 13:44:20|9671.14|9671.14|9671.14|9671.14|9671.14|9671.14|9671.14|9671.14|0
1645796680000|2022-02-25 13:44:40|9675.52|9675.52|9674.43|9674.43|9675.52|9675.52|9674.43|9674.43|0
1645796690000|2022-02-25 13:44:50|9675.52|9675.52|9677.04|9677.04|9677.04|9677.04|9675.52|9675.52|0
1645796740000|2022-02-25 13:45:40|9678.14|9678.14|9677.85|9677.85|9678.14|9678.14|9677.85|9677.85|0
1645796750000|2022-02-25 13:45:50|9680.04|9680.04|9681.13|9681.13|9681.13|9681.13|9680.04|9680.04|0
1645796760000|2022-02-25 13:46:00|9682.74|9682.74|9682.74|9682.74|9682.74|9682.74|9682.74|9682.74|0
1645796780000|2022-02-25 13:46:20|9681.8|9681.8|9681.8|9681.8|9681.8|9681.8|9681.8|9681.8|0
1645796790000|2022-02-25 13:46:30|9674.14|9674.14|9671.95|9671.95|9674.14|9674.14|9671.95|9671.95|0
1645796800000|2022-02-25 13:46:40|9673.55|9673.55|9673.55|9673.55|9673.55|9673.55|9673.55|9673.55|0
1645796810000|2022-02-25 13:46:50|9674.02|9674.02|9676.1|9676.1|9676.1|9676.1|9674.02|9674.02|0
1645796820000|2022-02-25 13:47:00|9677.71|9677.71|9679.9|9679.9|9679.9|9679.9|9677.71|9677.71|0
1645796830000|2022-02-25 13:47:10|9681|9681|9681|9681|9681|9681|9681|9681|0
1645796850000|2022-02-25 13:47:30|9680.71|9680.71|9680.71|9680.71|9680.71|9680.71|9680.71|9680.71|0
1645796860000|2022-02-25 13:47:40|9682.11|9682.11|9685.33|9685.33|9685.33|9685.33|9682.11|9682.11|0
1645796890000|2022-02-25 13:48:10|9689.71|9689.71|9689.71|9689.71|9689.71|9689.71|9689.71|9689.71|0
1645796900000|2022-02-25 13:48:20|9690.81|9690.81|9690.81|9690.81|9690.81|9690.81|9690.81|9690.81|0
1645796910000|2022-02-25 13:48:30|9695.19|9695.19|9694.72|9694.72|9695.19|9695.19|9694.72|9694.72|0
1645796920000|2022-02-25 13:48:40|9695.81|9695.81|9695.81|9695.81|9695.81|9695.81|9695.81|9695.81|0
1645796930000|2022-02-25 13:48:50|9691.43|9691.43|9691.43|9691.43|9691.43|9691.43|9691.43|9691.43|0
1645796940000|2022-02-25 13:49:00|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|0
1645796950000|2022-02-25 13:49:10|9692.82|9692.82|9692.85|9692.85|9693.11|9693.11|9692.38|9692.38|0
1645796960000|2022-02-25 13:49:20|9693.58|9693.58|9690.36|9690.36|9693.58|9693.58|9690.36|9690.36|0
1645796970000|2022-02-25 13:49:30|9691.09|9691.09|9689.48|9689.48|9691.09|9691.09|9689.48|9689.48|0
1645796980000|2022-02-25 13:49:40|9688.39|9688.39|9681.45|9681.45|9688.39|9688.39|9681.45|9681.45|0
1645797020000|2022-02-25 13:50:20|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|0
1645797060000|2022-02-25 13:51:00|9680.87|9680.87|9679.78|9679.78|9680.87|9680.87|9679.78|9679.78|0
1645797070000|2022-02-25 13:51:10|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|0
1645797150000|2022-02-25 13:52:30|9675.08|9675.08|9675.08|9675.08|9675.08|9675.08|9675.08|9675.08|0
1645797160000|2022-02-25 13:52:40|9674.61|9674.61|9675.71|9675.71|9675.71|9675.71|9674.61|9674.61|0
1645797170000|2022-02-25 13:52:50|9676.18|9676.18|9676.18|9676.18|9676.18|9676.18|9676.18|9676.18|0
1645797180000|2022-02-25 13:53:00|9675.08|9675.08|9674.48|9674.48|9675.08|9675.08|9674.48|9674.48|0
1645797200000|2022-02-25 13:53:20|9672.29|9672.29|9672.29|9672.29|9672.29|9672.29|9672.29|9672.29|0
1645797210000|2022-02-25 13:53:30|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|0
1645797230000|2022-02-25 13:53:50|9669.59|9669.59|9667.98|9667.98|9669.59|9669.59|9667.98|9667.98|0
1645797240000|2022-02-25 13:54:00|9661.05|9661.05|9660.27|9660.27|9661.36|9661.36|9656.98|9656.98|0
1645797250000|2022-02-25 13:54:10|9659.98|9659.98|9662.17|9662.17|9662.17|9662.17|9659.98|9659.98|0
1645797260000|2022-02-25 13:54:20|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|0
1645797270000|2022-02-25 13:54:30|9664.36|9664.36|9662.75|9662.75|9664.36|9664.36|9662.75|9662.75|0
1645797280000|2022-02-25 13:54:40|9661.65|9661.65|9661.65|9661.65|9661.65|9661.65|9661.65|9661.65|0
1645797290000|2022-02-25 13:54:50|9661.33|9661.33|9660.69|9660.69|9661.33|9661.33|9660.69|9660.69|0
1645797300000|2022-02-25 13:55:00|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|0
1645797310000|2022-02-25 13:55:10|9661.75|9661.75|9661.75|9661.75|9661.75|9661.75|9661.75|9661.75|0
1645797320000|2022-02-25 13:55:20|9656.93|9656.93|9658.54|9658.54|9658.54|9658.54|9656.93|9656.93|0
1645797330000|2022-02-25 13:55:30|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|0
1645797340000|2022-02-25 13:55:40|9660.41|9660.41|9659.31|9659.31|9660.41|9660.41|9659.31|9659.31|0
1645797350000|2022-02-25 13:55:50|9658.44|9658.44|9661.04|9661.04|9661.04|9661.04|9658.44|9658.44|0
1645797360000|2022-02-25 13:56:00|9661.51|9661.51|9662.64|9662.64|9663.11|9663.11|9661.51|9661.51|0
1645797390000|2022-02-25 13:56:30|9663.61|9663.61|9663.61|9663.61|9663.61|9663.61|9663.61|9663.61|0
1645797410000|2022-02-25 13:56:50|9666.89|9666.89|9667.99|9667.99|9667.99|9667.99|9666.89|9666.89|0
1645797430000|2022-02-25 13:57:10|9668.28|9668.28|9668.07|9668.07|9669.01|9669.01|9668.07|9668.07|0
1645797450000|2022-02-25 13:57:30|9670.26|9670.26|9670.26|9670.26|9670.26|9670.26|9670.26|9670.26|0
1645797460000|2022-02-25 13:57:40|9666.97|9666.97|9663.69|9663.69|9666.97|9666.97|9663.69|9663.69|0
1645797470000|2022-02-25 13:57:50|9662.56|9662.56|9662.56|9662.56|9662.56|9662.56|9662.56|9662.56|0
1645797480000|2022-02-25 13:58:00|9660.95|9660.95|9659.75|9659.75|9660.95|9660.95|9659.75|9659.75|0
1645797500000|2022-02-25 13:58:20|9658.88|9658.88|9658.88|9658.88|9658.88|9658.88|9658.88|9658.88|0
1645797510000|2022-02-25 13:58:30|9662.1|9662.1|9662.1|9662.1|9662.1|9662.1|9662.1|9662.1|0
1645797520000|2022-02-25 13:58:40|9659.91|9659.91|9657.65|9657.65|9659.91|9659.91|9657.65|9657.65|0
1645797540000|2022-02-25 13:59:00|9657.18|9657.18|9657.65|9657.65|9657.65|9657.65|9657.18|9657.18|0
1645797550000|2022-02-25 13:59:10|9658.59|9658.59|9659.46|9659.46|9659.46|9659.46|9658.59|9658.59|0
1645797590000|2022-02-25 13:59:50|9657.85|9657.85|9657.85|9657.85|9657.85|9657.85|9657.85|9657.85|0
1645797600000|2022-02-25 14:00:00|9655.66|9655.66|9656.53|9656.53|9657.11|9657.11|9655.66|9655.66|0
1645797610000|2022-02-25 14:00:10|9659.75|9659.75|9659.75|9659.75|9659.75|9659.75|9659.75|9659.75|0
1645797620000|2022-02-25 14:00:20|9659.28|9659.28|9655.37|9655.37|9659.75|9659.75|9655.37|9655.37|0
1645797630000|2022-02-25 14:00:30|9654.64|9654.64|9654.64|9654.64|9654.64|9654.64|9654.64|9654.64|0
1645797640000|2022-02-25 14:00:40|9654.32|9654.32|9644.4|9644.4|9654.32|9654.32|9643.31|9643.31|0
1645797690000|2022-02-25 14:01:30|9643.27|9643.27|9643.27|9643.27|9643.27|9643.27|9643.27|9643.27|0
1645797700000|2022-02-25 14:01:40|9640.06|9640.06|9640.06|9640.06|9640.06|9640.06|9640.06|9640.06|0
1645797710000|2022-02-25 14:01:50|9637.74|9637.74|9640.22|9640.22|9640.22|9640.22|9637.74|9637.74|0
1645797760000|2022-02-25 14:02:40|9648.96|9648.96|9650.06|9650.06|9650.06|9650.06|9648.96|9648.96|0
1645797770000|2022-02-25 14:02:50|9648.96|9648.96|9648.96|9648.96|9648.96|9648.96|9648.96|9648.96|0
1645797860000|2022-02-25 14:04:20|9650.37|9650.37|9650.37|9650.37|9650.84|9650.84|9649.9|9649.9|0
1645797870000|2022-02-25 14:04:30|9653.59|9653.59|9653.59|9653.59|9653.59|9653.59|9653.59|9653.59|0
1645797900000|2022-02-25 14:05:00|9654.06|9654.06|9654.06|9654.06|9654.06|9654.06|9654.06|9654.06|0
1645797910000|2022-02-25 14:05:10|9654.79|9654.79|9654.79|9654.79|9654.79|9654.79|9654.79|9654.79|0
1645797930000|2022-02-25 14:05:30|9655.11|9655.11|9655.11|9655.11|9655.11|9655.11|9655.11|9655.11|0
1645797960000|2022-02-25 14:06:00|9653.5|9653.5|9653.5|9653.5|9653.5|9653.5|9653.5|9653.5|0
1645798000000|2022-02-25 14:06:40|9652.56|9652.56|9652.56|9652.56|9652.56|9652.56|9652.56|9652.56|0
1645798010000|2022-02-25 14:06:50|9653.03|9653.03|9655.51|9655.51|9655.51|9655.51|9653.03|9653.03|0
1645798020000|2022-02-25 14:07:00|9656.6|9656.6|9656.6|9656.6|9656.6|9656.6|9655|9655|0
1645798050000|2022-02-25 14:07:30|9657.7|9657.7|9656.97|9656.97|9657.7|9657.7|9656.97|9656.97|0
1645798060000|2022-02-25 14:07:40|9658.07|9658.07|9659.16|9659.16|9659.16|9659.16|9658.07|9658.07|0
1645798070000|2022-02-25 14:07:50|9661.35|9661.35|9661.35|9661.35|9661.35|9661.35|9661.35|9661.35|0
1645798080000|2022-02-25 14:08:00|9661.82|9661.82|9662.92|9662.92|9662.92|9662.92|9661.82|9661.82|0
1645798090000|2022-02-25 14:08:10|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|0
1645798110000|2022-02-25 14:08:30|9666.93|9666.93|9666.93|9666.93|9666.93|9666.93|9666.93|9666.93|0
1645798130000|2022-02-25 14:08:50|9663.64|9663.64|9664.74|9664.74|9665.84|9665.84|9663.64|9663.64|0
1645798140000|2022-02-25 14:09:00|9658.98|9658.98|9660.11|9660.11|9660.11|9660.11|9658.98|9658.98|0
1645798150000|2022-02-25 14:09:10|9659.51|9659.51|9657.69|9657.69|9659.51|9659.51|9657.69|9657.69|0
1645798160000|2022-02-25 14:09:20|9657.09|9657.09|9657.09|9657.09|9657.09|9657.09|9657.09|9657.09|0
1645798240000|2022-02-25 14:10:40|9657.56|9657.56|9657.56|9657.56|9657.56|9657.56|9657.56|9657.56|0
1645798250000|2022-02-25 14:10:50|9656.44|9656.44|9656.44|9656.44|9656.44|9656.44|9656.44|9656.44|0
1645798260000|2022-02-25 14:11:00|9657.16|9657.16|9658.77|9658.77|9658.77|9658.77|9657.16|9657.16|0
1645798280000|2022-02-25 14:11:20|9659.5|9659.5|9659.5|9659.5|9659.5|9659.5|9659.5|9659.5|0
1645798300000|2022-02-25 14:11:40|9657.89|9657.89|9657.89|9657.89|9657.89|9657.89|9657.89|9657.89|0
1645798320000|2022-02-25 14:12:00|9659.5|9659.5|9659.03|9659.03|9659.5|9659.5|9659.03|9659.03|0
1645798330000|2022-02-25 14:12:10|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|0
1645798340000|2022-02-25 14:12:20|9657.4|9657.4|9657.4|9657.4|9658.13|9658.13|9657.4|9657.4|0
1645798380000|2022-02-25 14:13:00|9654.18|9654.18|9650.65|9650.65|9654.18|9654.18|9650.65|9650.65|0
1645798410000|2022-02-25 14:13:30|9652.84|9652.84|9655.03|9655.03|9655.03|9655.03|9652.84|9652.84|0
1645798420000|2022-02-25 14:13:40|9655.97|9655.97|9660.38|9660.38|9660.38|9660.38|9655.97|9655.97|0
1645798460000|2022-02-25 14:14:20|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|0
1645798470000|2022-02-25 14:14:30|9662.01|9662.01|9662.01|9662.01|9662.01|9662.01|9662.01|9662.01|0
1645798490000|2022-02-25 14:14:50|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|0
1645798540000|2022-02-25 14:15:40|9663.47|9663.47|9659.82|9659.82|9664.2|9664.2|9659.82|9659.82|0
1645798550000|2022-02-25 14:15:50|9659.35|9659.35|9660.44|9660.44|9660.44|9660.44|9659.35|9659.35|0
1645798560000|2022-02-25 14:16:00|9662.05|9662.05|9662.05|9662.05|9662.05|9662.05|9662.05|9662.05|0
1645798570000|2022-02-25 14:16:10|9660.44|9660.44|9660.44|9660.44|9660.44|9660.44|9660.44|9660.44|0
1645798580000|2022-02-25 14:16:20|9659.97|9659.97|9659.97|9659.97|9659.97|9659.97|9659.97|9659.97|0
1645798590000|2022-02-25 14:16:30|9662.16|9662.16|9660.79|9660.79|9662.16|9662.16|9660.79|9660.79|0
1645798610000|2022-02-25 14:16:50|9655.97|9655.97|9657.26|9657.26|9657.58|9657.58|9655.97|9655.97|0
1645798620000|2022-02-25 14:17:00|9656.53|9656.53|9659.74|9659.74|9659.74|9659.74|9656.53|9656.53|0
1645798690000|2022-02-25 14:18:10|9660.47|9660.47|9660.47|9660.47|9660.47|9660.47|9660.47|9660.47|0
1645798730000|2022-02-25 14:18:50|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|0
1645798740000|2022-02-25 14:19:00|9660.47|9660.47|9660.47|9660.47|9660.47|9660.47|9660.47|9660.47|0
1645798750000|2022-02-25 14:19:10|9660.94|9660.94|9662.35|9662.35|9662.82|9662.82|9660.94|9660.94|0
1645798760000|2022-02-25 14:19:20|9662.64|9662.64|9662.64|9662.64|9662.64|9662.64|9662.64|9662.64|0
1645798790000|2022-02-25 14:19:50|9664.25|9664.25|9664.25|9664.25|9664.25|9664.25|9664.25|9664.25|0
1645798800000|2022-02-25 14:20:00|9663.65|9663.65|9663.65|9663.65|9663.65|9663.65|9663.65|9663.65|0
1645798810000|2022-02-25 14:20:10|9664.74|9664.74|9665.84|9665.84|9665.84|9665.84|9664.74|9664.74|0
1645798820000|2022-02-25 14:20:20|9666.93|9666.93|9668.32|9668.32|9668.32|9668.32|9666.93|9666.93|0
1645798840000|2022-02-25 14:20:40|9667.85|9667.85|9667.85|9667.85|9667.85|9667.85|9667.85|9667.85|0
1645798850000|2022-02-25 14:20:50|9667.12|9667.12|9667.12|9667.12|9667.12|9667.12|9667.12|9667.12|0
1645798860000|2022-02-25 14:21:00|9668.22|9668.22|9669.31|9669.31|9671.5|9671.5|9668.22|9668.22|0
1645798880000|2022-02-25 14:21:20|9671.39|9671.39|9671.86|9671.86|9671.86|9671.86|9671.39|9671.39|0
1645798890000|2022-02-25 14:21:30|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|0
1645798910000|2022-02-25 14:21:50|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|0
1645798920000|2022-02-25 14:22:00|9667.08|9667.08|9666.21|9666.21|9667.08|9667.08|9666.21|9666.21|0
1645798930000|2022-02-25 14:22:10|9664.76|9664.76|9664.76|9664.76|9664.76|9664.76|9664.76|9664.76|0
1645798950000|2022-02-25 14:22:30|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|0
1645798960000|2022-02-25 14:22:40|9665.43|9665.43|9667.04|9667.04|9667.04|9667.04|9665.43|9665.43|0
1645798970000|2022-02-25 14:22:50|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|0
1645799040000|2022-02-25 14:24:00|9666.15|9666.15|9666.15|9666.15|9666.15|9666.15|9666.15|9666.15|0
1645799100000|2022-02-25 14:25:00|9662.94|9662.94|9661.74|9661.74|9662.94|9662.94|9661.74|9661.74|0
1645799110000|2022-02-25 14:25:10|9660.13|9660.13|9660.13|9660.13|9660.13|9660.13|9660.13|9660.13|0
1645799130000|2022-02-25 14:25:30|9659.66|9659.66|9659.66|9659.66|9659.66|9659.66|9659.66|9659.66|0
1645799170000|2022-02-25 14:26:10|9660.76|9660.76|9660.76|9660.76|9660.76|9660.76|9660.76|9660.76|0
1645799200000|2022-02-25 14:26:40|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|0
1645799210000|2022-02-25 14:26:50|9656.53|9656.53|9656.53|9656.53|9656.53|9656.53|9656.53|9656.53|0
1645799220000|2022-02-25 14:27:00|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|0
1645799230000|2022-02-25 14:27:10|9658.72|9658.72|9657.63|9657.63|9658.72|9658.72|9657.63|9657.63|0
1645799260000|2022-02-25 14:27:40|9654.72|9654.72|9656.9|9656.9|9657.63|9657.63|9654.72|9654.72|0
1645799280000|2022-02-25 14:28:00|9658.51|9658.51|9658.51|9658.51|9658.51|9658.51|9658.51|9658.51|0
1645799300000|2022-02-25 14:28:20|9657.78|9657.78|9657.05|9657.05|9657.78|9657.78|9657.05|9657.05|0
1645799310000|2022-02-25 14:28:30|9656.73|9656.73|9656.73|9656.73|9656.73|9656.73|9656.73|9656.73|0
1645799340000|2022-02-25 14:29:00|9658.34|9658.34|9658.34|9658.34|9658.34|9658.34|9658.34|9658.34|0
1645799360000|2022-02-25 14:29:20|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|0
1645799380000|2022-02-25 14:29:40|9655.56|9655.56|9654.1|9654.1|9656.29|9656.29|9654.1|9654.1|0
1645799390000|2022-02-25 14:29:50|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|0
1645799400000|2022-02-25 14:30:00|9654.1|9654.1|9655.77|9655.77|9655.77|9655.77|9654.1|9654.1|0
1645799430000|2022-02-25 14:30:30|9657.96|9657.96|9659.06|9659.06|9659.06|9659.06|9657.96|9657.96|0
1645799440000|2022-02-25 14:30:40|9655.84|9655.84|9647.92|9647.92|9655.84|9655.84|9647.92|9647.92|0
1645799450000|2022-02-25 14:30:50|9649.53|9649.53|9649.55|9649.55|9650.47|9650.47|9649.53|9649.53|0
1645799460000|2022-02-25 14:31:00|9650.15|9650.15|9651.97|9651.97|9651.97|9651.97|9650.15|9650.15|0
1645799490000|2022-02-25 14:31:30|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|0
1645799510000|2022-02-25 14:31:50|9652.44|9652.44|9655.66|9655.66|9655.66|9655.66|9652.44|9652.44|0
1645799520000|2022-02-25 14:32:00|9653.47|9653.47|9653.47|9653.47|9653.47|9653.47|9653.47|9653.47|0
1645799530000|2022-02-25 14:32:10|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|0
1645799550000|2022-02-25 14:32:30|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|0
1645799570000|2022-02-25 14:32:50|9650.75|9650.75|9650.75|9650.75|9650.75|9650.75|9650.75|9650.75|0
1645799590000|2022-02-25 14:33:10|9653.96|9653.96|9658.37|9658.37|9658.66|9658.66|9653.96|9653.96|0
1645799600000|2022-02-25 14:33:20|9658.66|9658.66|9659.3|9659.3|9659.3|9659.3|9658.66|9658.66|0
1645799630000|2022-02-25 14:33:50|9659.77|9659.77|9661.38|9661.38|9661.38|9661.38|9659.3|9659.3|0
1645799640000|2022-02-25 14:34:00|9662.98|9662.98|9667.33|9667.33|9667.33|9667.33|9662.98|9662.98|0
1645799650000|2022-02-25 14:34:10|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|0
1645799660000|2022-02-25 14:34:20|9670.54|9670.54|9670.54|9670.54|9670.54|9670.54|9670.54|9670.54|0
1645799690000|2022-02-25 14:34:50|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|0
1645799700000|2022-02-25 14:35:00|9672.87|9672.87|9672.87|9672.87|9672.87|9672.87|9672.87|9672.87|0
1645799710000|2022-02-25 14:35:10|9671.78|9671.78|9672.51|9672.51|9672.51|9672.51|9671.78|9671.78|0
1645799720000|2022-02-25 14:35:20|9674.12|9674.12|9676.11|9676.11|9676.11|9676.11|9674.12|9674.12|0
1645799730000|2022-02-25 14:35:30|9675.39|9675.39|9670.36|9670.36|9675.39|9675.39|9670.36|9670.36|0
1645799740000|2022-02-25 14:35:40|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|0
1645799750000|2022-02-25 14:35:50|9670.51|9670.51|9670.51|9670.51|9670.51|9670.51|9670.51|9670.51|0
1645799760000|2022-02-25 14:36:00|9667.22|9667.22|9661.21|9661.21|9667.22|9667.22|9661.21|9661.21|0
1645799780000|2022-02-25 14:36:20|9662.81|9662.81|9662.81|9662.81|9662.81|9662.81|9662.81|9662.81|0
1645799790000|2022-02-25 14:36:30|9663.28|9663.28|9664.48|9664.48|9664.48|9664.48|9663.28|9663.28|0
1645799800000|2022-02-25 14:36:40|9662.87|9662.87|9662.87|9662.87|9662.87|9662.87|9662.87|9662.87|0
1645799830000|2022-02-25 14:37:10|9660.33|9660.33|9660.33|9660.33|9660.33|9660.33|9660.33|9660.33|0
1645799840000|2022-02-25 14:37:20|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|0
1645799850000|2022-02-25 14:37:30|9660.33|9660.33|9660.33|9660.33|9660.33|9660.33|9660.33|9660.33|0
1645799870000|2022-02-25 14:37:50|9659.23|9659.23|9661.42|9661.42|9661.42|9661.42|9659.23|9659.23|0
1645799920000|2022-02-25 14:38:40|9662.52|9662.52|9662.52|9662.52|9662.52|9662.52|9662.52|9662.52|0
1645799940000|2022-02-25 14:39:00|9664.12|9664.12|9664.12|9664.12|9664.12|9664.12|9664.12|9664.12|0
1645799980000|2022-02-25 14:39:40|9664.7|9664.7|9664.7|9664.7|9664.7|9664.7|9664.7|9664.7|0
1645799990000|2022-02-25 14:39:50|9661.49|9661.49|9664.7|9664.7|9664.7|9664.7|9661.49|9661.49|0
1645800000000|2022-02-25 14:40:00|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|0
1645800020000|2022-02-25 14:40:20|9661.02|9661.02|9661.02|9661.02|9661.02|9661.02|9661.02|9661.02|0
1645800040000|2022-02-25 14:40:40|9662.63|9662.63|9660.91|9660.91|9663.1|9663.1|9660.91|9660.91|0
1645800060000|2022-02-25 14:41:00|9660.44|9660.44|9660.44|9660.44|9660.44|9660.44|9660.44|9660.44|0
1645800090000|2022-02-25 14:41:30|9659.34|9659.34|9658.25|9658.25|9659.34|9659.34|9658.25|9658.25|0
1645800100000|2022-02-25 14:41:40|9657.52|9657.52|9661.53|9661.53|9661.53|9661.53|9657.52|9657.52|0
1645800110000|2022-02-25 14:41:50|9664.75|9664.75|9664.75|9664.75|9664.75|9664.75|9664.75|9664.75|0
1645800120000|2022-02-25 14:42:00|9663.62|9663.62|9663.62|9663.62|9663.62|9663.62|9663.62|9663.62|0
1645800140000|2022-02-25 14:42:20|9659.94|9659.94|9661.54|9661.54|9661.54|9661.54|9659.94|9659.94|0
1645800170000|2022-02-25 14:42:50|9660.45|9660.45|9658.84|9658.84|9660.45|9660.45|9658.84|9658.84|0
1645800180000|2022-02-25 14:43:00|9657.64|9657.64|9655.72|9655.72|9657.64|9657.64|9655.72|9655.72|0
1645800190000|2022-02-25 14:43:10|9654.11|9654.11|9653.02|9653.02|9654.11|9654.11|9653.02|9653.02|0
1645800200000|2022-02-25 14:43:20|9654.62|9654.62|9656.23|9656.23|9656.23|9656.23|9654.62|9654.62|0
1645800210000|2022-02-25 14:43:30|9655.76|9655.76|9648.83|9648.83|9655.76|9655.76|9648.83|9648.83|0
1645800220000|2022-02-25 14:43:40|9650.44|9650.44|9655.18|9655.18|9655.65|9655.65|9650.44|9650.44|0
1645800230000|2022-02-25 14:43:50|9653.44|9653.44|9654.53|9654.53|9654.53|9654.53|9653.44|9653.44|0
1645800240000|2022-02-25 14:44:00|9652.92|9652.92|9653.65|9653.65|9653.65|9653.65|9652.92|9652.92|0
1645800250000|2022-02-25 14:44:10|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|0
1645800260000|2022-02-25 14:44:20|9651.84|9651.84|9651.84|9651.84|9651.84|9651.84|9651.84|9651.84|0
1645800270000|2022-02-25 14:44:30|9653.45|9653.45|9653.45|9653.45|9653.45|9653.45|9653.45|9653.45|0
1645800290000|2022-02-25 14:44:50|9655.06|9655.06|9653.45|9653.45|9655.06|9655.06|9653.45|9653.45|0
1645800300000|2022-02-25 14:45:00|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|0
1645800310000|2022-02-25 14:45:10|9655.79|9655.79|9657.98|9657.98|9657.98|9657.98|9655.79|9655.79|0
1645800320000|2022-02-25 14:45:20|9659.59|9659.59|9657.98|9657.98|9659.59|9659.59|9657.98|9657.98|0
1645800330000|2022-02-25 14:45:30|9659.07|9659.07|9659.07|9659.07|9659.07|9659.07|9659.07|9659.07|0
1645800360000|2022-02-25 14:46:00|9660.17|9660.17|9660.64|9660.64|9660.64|9660.64|9660.17|9660.17|0
1645800380000|2022-02-25 14:46:20|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|0
1645800420000|2022-02-25 14:47:00|9664.38|9664.38|9665.54|9665.54|9665.54|9665.54|9664.38|9664.38|0
1645800440000|2022-02-25 14:47:20|9664.45|9664.45|9657.52|9657.52|9664.45|9664.45|9657.52|9657.52|0
1645800470000|2022-02-25 14:47:50|9654.97|9654.97|9654.97|9654.97|9654.97|9654.97|9654.97|9654.97|0
1645800480000|2022-02-25 14:48:00|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|0
1645800500000|2022-02-25 14:48:20|9655.01|9655.01|9656.62|9656.62|9656.62|9656.62|9655.01|9655.01|0
1645800510000|2022-02-25 14:48:30|9655.01|9655.01|9655.01|9655.01|9655.01|9655.01|9655.01|9655.01|0
1645800580000|2022-02-25 14:49:40|9655.74|9655.74|9656.47|9656.47|9656.47|9656.47|9655.74|9655.74|0
1645800590000|2022-02-25 14:49:50|9654.28|9654.28|9655.89|9655.89|9655.89|9655.89|9654.28|9654.28|0
1645800600000|2022-02-25 14:50:00|9656.47|9656.47|9656.47|9656.47|9656.47|9656.47|9656.47|9656.47|0
1645800610000|2022-02-25 14:50:10|9657.59|9657.59|9658.53|9658.53|9658.53|9658.53|9657.59|9657.59|0
1645800640000|2022-02-25 14:50:40|9657.12|9657.12|9656.65|9656.65|9657.12|9657.12|9656.65|9656.65|0
1645800650000|2022-02-25 14:50:50|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|0
1645800660000|2022-02-25 14:51:00|9654.83|9654.83|9655.3|9655.3|9655.3|9655.3|9654.83|9654.83|0
1645800680000|2022-02-25 14:51:20|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|0
1645800720000|2022-02-25 14:52:00|9655.8|9655.8|9655.07|9655.07|9655.8|9655.8|9655.07|9655.07|0
1645800750000|2022-02-25 14:52:30|9653.46|9653.46|9651.25|9651.25|9653.46|9653.46|9651.25|9651.25|0
1645800760000|2022-02-25 14:52:40|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|0
1645800790000|2022-02-25 14:53:10|9650.67|9650.67|9649.06|9649.06|9650.67|9650.67|9646.87|9646.87|0
1645800840000|2022-02-25 14:54:00|9652.27|9652.27|9654.61|9654.61|9654.61|9654.61|9651.8|9651.8|0
1645800880000|2022-02-25 14:54:40|9655.55|9655.55|9655.55|9655.55|9655.55|9655.55|9655.55|9655.55|0
1645800900000|2022-02-25 14:55:00|9656.13|9656.13|9661.88|9661.88|9661.88|9661.88|9656.13|9656.13|0
1645800910000|2022-02-25 14:55:10|9661.59|9661.59|9661.59|9661.59|9661.59|9661.59|9661.59|9661.59|0
1645800930000|2022-02-25 14:55:30|9663.78|9663.78|9664.08|9664.08|9664.08|9664.08|9661.89|9661.89|0
1645800960000|2022-02-25 14:56:00|9664.68|9664.68|9663.45|9663.45|9665.64|9665.64|9663.45|9663.45|0
1645800990000|2022-02-25 14:56:30|9661.84|9661.84|9661.84|9661.84|9661.84|9661.84|9661.84|9661.84|0
1645801000000|2022-02-25 14:56:40|9660.23|9660.23|9658.24|9658.24|9660.23|9660.23|9658.24|9658.24|0
1645801010000|2022-02-25 14:56:50|9657.28|9657.28|9654.47|9654.47|9657.28|9657.28|9654.47|9654.47|0
1645801020000|2022-02-25 14:57:00|9656.08|9656.08|9654.47|9654.47|9656.08|9656.08|9654.47|9654.47|0
1645801040000|2022-02-25 14:57:20|9653.75|9653.75|9651.56|9651.56|9653.75|9653.75|9651.56|9651.56|0
1645801050000|2022-02-25 14:57:30|9645.12|9645.12|9648.34|9648.34|9648.34|9648.34|9645.12|9645.12|0
1645801070000|2022-02-25 14:57:50|9649.95|9649.95|9649.95|9649.95|9649.95|9649.95|9649.95|9649.95|0
1645801100000|2022-02-25 14:58:20|9651.56|9651.56|9651.56|9651.56|9652.03|9652.03|9651.56|9651.56|0
1645801110000|2022-02-25 14:58:30|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|0
1645801140000|2022-02-25 14:59:00|9654.77|9654.77|9654.77|9654.77|9654.77|9654.77|9654.77|9654.77|0
1645801150000|2022-02-25 14:59:10|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|0
1645801170000|2022-02-25 14:59:30|9652.04|9652.04|9651.44|9651.44|9652.04|9652.04|9651.44|9651.44|0
1645801180000|2022-02-25 14:59:40|9650.34|9650.34|9650.34|9650.34|9650.34|9650.34|9650.34|9650.34|0
1645801200000|2022-02-25 15:00:00|9648.52|9648.52|9648.52|9648.52|9648.52|9648.52|9648.52|9648.52|0
1645801210000|2022-02-25 15:00:10|9647.11|9647.11|9647.11|9647.11|9647.11|9647.11|9647.11|9647.11|0
1645801220000|2022-02-25 15:00:20|9644.93|9644.93|9642.74|9642.74|9644.93|9644.93|9642.74|9642.74|0
1645801230000|2022-02-25 15:00:30|9640.03|9640.03|9639.58|9639.58|9640.03|9640.03|9639.58|9639.58|0
1645801260000|2022-02-25 15:01:00|9641.19|9641.19|9641.19|9641.19|9641.19|9641.19|9641.19|9641.19|0
1645801270000|2022-02-25 15:01:10|9641.92|9641.92|9640.31|9640.31|9641.92|9641.92|9640.31|9640.31|0
1645801280000|2022-02-25 15:01:20|9638.12|9638.12|9638.12|9638.12|9638.12|9638.12|9638.12|9638.12|0
1645801290000|2022-02-25 15:01:30|9637.02|9637.02|9635.93|9635.93|9637.02|9637.02|9635.93|9635.93|0
1645801300000|2022-02-25 15:01:40|9633.61|9633.61|9633.61|9633.61|9633.61|9633.61|9633.61|9633.61|0
1645801310000|2022-02-25 15:01:50|9635.06|9635.06|9634.3|9634.3|9635.06|9635.06|9634.3|9634.3|0
1645801320000|2022-02-25 15:02:00|9632.84|9632.84|9632.84|9632.84|9632.84|9632.84|9632.84|9632.84|0
1645801330000|2022-02-25 15:02:10|9629.36|9629.36|9627.5|9627.5|9630.96|9630.96|9627.17|9627.17|0
1645801340000|2022-02-25 15:02:20|9627.18|9627.18|9627.18|9627.18|9627.18|9627.18|9627.18|9627.18|0
1645801350000|2022-02-25 15:02:30|9625.57|9625.57|9627.18|9627.18|9627.18|9627.18|9625.57|9625.57|0
1645801360000|2022-02-25 15:02:40|9626.71|9626.71|9626.71|9626.71|9626.71|9626.71|9626.71|9626.71|0
1645801380000|2022-02-25 15:03:00|9628.32|9628.32|9628.32|9628.32|9628.32|9628.32|9628.32|9628.32|0
1645801390000|2022-02-25 15:03:10|9629.41|9629.41|9637.49|9637.49|9637.49|9637.49|9629.41|9629.41|0
1645801410000|2022-02-25 15:03:30|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|0
1645801420000|2022-02-25 15:03:40|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|0
1645801440000|2022-02-25 15:04:00|9643.86|9643.86|9643.86|9643.86|9643.86|9643.86|9643.86|9643.86|0
1645801450000|2022-02-25 15:04:10|9645.27|9645.27|9646.73|9646.73|9646.73|9646.73|9645.27|9645.27|0
1645801470000|2022-02-25 15:04:30|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|0
1645801490000|2022-02-25 15:04:50|9643.51|9643.51|9636.74|9636.74|9643.51|9643.51|9633.52|9633.52|0
1645801500000|2022-02-25 15:05:00|9633.52|9633.52|9633.52|9633.52|9633.52|9633.52|9633.52|9633.52|0
1645801510000|2022-02-25 15:05:10|9631.91|9631.91|9630.75|9630.75|9632.65|9632.65|9630.75|9630.75|0
1645801520000|2022-02-25 15:05:20|9632.36|9632.36|9632.36|9632.36|9632.36|9632.36|9632.36|9632.36|0
1645801530000|2022-02-25 15:05:30|9632.83|9632.83|9632.98|9632.98|9634.44|9634.44|9632.36|9632.36|0
1645801550000|2022-02-25 15:05:50|9634.08|9634.08|9635.69|9635.69|9635.69|9635.69|9634.08|9634.08|0
1645801560000|2022-02-25 15:06:00|9634.08|9634.08|9634.08|9634.08|9634.08|9634.08|9634.08|9634.08|0
1645801590000|2022-02-25 15:06:30|9636.63|9636.63|9639.11|9639.11|9639.11|9639.11|9636.63|9636.63|0
1645801600000|2022-02-25 15:06:40|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|0
1645801610000|2022-02-25 15:06:50|9637.97|9637.97|9639.58|9639.58|9639.58|9639.58|9637.97|9637.97|0
1645801620000|2022-02-25 15:07:00|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|0
1645801640000|2022-02-25 15:07:20|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|0
1645801650000|2022-02-25 15:07:30|9637.97|9637.97|9633.38|9633.38|9637.97|9637.97|9631.77|9631.77|0
1645801660000|2022-02-25 15:07:40|9631.77|9631.77|9631.77|9631.77|9631.77|9631.77|9631.77|9631.77|0
1645801680000|2022-02-25 15:08:00|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|0
1645801690000|2022-02-25 15:08:10|9631.77|9631.77|9637.39|9637.39|9637.39|9637.39|9631.77|9631.77|0
1645801700000|2022-02-25 15:08:20|9638.48|9638.48|9637.34|9637.34|9638.95|9638.95|9637.34|9637.34|0
1645801710000|2022-02-25 15:08:30|9637.66|9637.66|9637.66|9637.66|9637.66|9637.66|9637.66|9637.66|0
1645801730000|2022-02-25 15:08:50|9639.27|9639.27|9641.82|9641.82|9641.82|9641.82|9639.27|9639.27|0
1645801740000|2022-02-25 15:09:00|9640.21|9640.21|9642.27|9642.27|9642.27|9642.27|9640.21|9640.21|0
1645801750000|2022-02-25 15:09:10|9640.66|9640.66|9641.13|9641.13|9641.13|9641.13|9640.66|9640.66|0
1645801760000|2022-02-25 15:09:20|9642.74|9642.74|9639.52|9639.52|9642.74|9642.74|9639.52|9639.52|0
1645801780000|2022-02-25 15:09:40|9640.16|9640.16|9640.16|9640.16|9640.16|9640.16|9640.16|9640.16|0
1645801810000|2022-02-25 15:10:10|9639.07|9639.07|9639.07|9639.07|9639.07|9639.07|9639.07|9639.07|0
1645801820000|2022-02-25 15:10:20|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|0
1645801830000|2022-02-25 15:10:30|9637.25|9637.25|9638.85|9638.85|9638.85|9638.85|9637.25|9637.25|0
1645801840000|2022-02-25 15:10:40|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|0
1645801850000|2022-02-25 15:10:50|9638.85|9638.85|9636.3|9636.3|9638.85|9638.85|9636.3|9636.3|0
1645801860000|2022-02-25 15:11:00|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|0
1645801870000|2022-02-25 15:11:10|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|0
1645801900000|2022-02-25 15:11:40|9634.1|9634.1|9633.63|9633.63|9634.1|9634.1|9633.63|9633.63|0
1645801910000|2022-02-25 15:11:50|9634.1|9634.1|9632.9|9632.9|9634.1|9634.1|9632.9|9632.9|0
1645801920000|2022-02-25 15:12:00|9632.45|9632.45|9628.51|9628.51|9632.45|9632.45|9628.51|9628.51|0
1645801930000|2022-02-25 15:12:10|9628.96|9628.96|9628.49|9628.49|9628.96|9628.96|9628.49|9628.49|0
1645801940000|2022-02-25 15:12:20|9627.89|9627.89|9627.89|9627.89|9627.89|9627.89|9627.89|9627.89|0
1645801950000|2022-02-25 15:12:30|9627.16|9627.16|9626.76|9626.76|9627.63|9627.63|9626.76|9626.76|0
1645801960000|2022-02-25 15:12:40|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|0
1645801990000|2022-02-25 15:13:10|9621.93|9621.93|9620.08|9620.08|9621.93|9621.93|9620.08|9620.08|0
1645802000000|2022-02-25 15:13:20|9621.02|9621.02|9621.02|9621.02|9621.02|9621.02|9621.02|9621.02|0
1645802010000|2022-02-25 15:13:30|9622.63|9622.63|9625.9|9625.9|9625.9|9625.9|9622.63|9622.63|0
1645802020000|2022-02-25 15:13:40|9627.51|9627.51|9628.24|9628.24|9628.24|9628.24|9627.51|9627.51|0
1645802040000|2022-02-25 15:14:00|9626.63|9626.63|9626.25|9626.25|9627.21|9627.21|9626.25|9626.25|0
1645802050000|2022-02-25 15:14:10|9625.93|9625.93|9626.81|9626.81|9627.13|9627.13|9625.93|9625.93|0
1645802060000|2022-02-25 15:14:20|9625.64|9625.64|9625.64|9625.64|9625.64|9625.64|9625.64|9625.64|0
1645802070000|2022-02-25 15:14:30|9625.17|9625.17|9625.17|9625.17|9625.17|9625.17|9625.17|9625.17|0
1645802080000|2022-02-25 15:14:40|9626.37|9626.37|9626.37|9626.37|9626.37|9626.37|9626.37|9626.37|0
1645802110000|2022-02-25 15:15:10|9627.02|9627.02|9627.02|9627.02|9627.02|9627.02|9627.02|9627.02|0
1645802130000|2022-02-25 15:15:30|9627.74|9627.74|9627.74|9627.74|9627.74|9627.74|9627.74|9627.74|0
1645802150000|2022-02-25 15:15:50|9625.2|9625.2|9618.76|9618.76|9625.2|9625.2|9618.76|9618.76|0
1645802170000|2022-02-25 15:16:10|9617.15|9617.15|9617.15|9617.15|9617.15|9617.15|9617.15|9617.15|0
1645802180000|2022-02-25 15:16:20|9618.76|9618.76|9620.37|9620.37|9620.37|9620.37|9618.76|9618.76|0
1645802200000|2022-02-25 15:16:40|9619.28|9619.28|9619.28|9619.28|9619.28|9619.28|9619.28|9619.28|0
1645802220000|2022-02-25 15:17:00|9618.12|9618.12|9618.12|9618.12|9618.12|9618.12|9618.12|9618.12|0
1645802230000|2022-02-25 15:17:10|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9614.9|9614.9|0
1645802240000|2022-02-25 15:17:20|9614.7|9614.7|9613.8|9613.8|9614.7|9614.7|9613.8|9613.8|0
1645802260000|2022-02-25 15:17:40|9615.41|9615.41|9616.51|9616.51|9616.51|9616.51|9615.41|9615.41|0
1645802310000|2022-02-25 15:18:30|9618.11|9618.11|9618.11|9618.11|9618.11|9618.11|9618.11|9618.11|0
1645802330000|2022-02-25 15:18:50|9619.72|9619.72|9619.72|9619.72|9619.72|9619.72|9619.72|9619.72|0
1645802350000|2022-02-25 15:19:10|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9617.17|9617.17|0
1645802360000|2022-02-25 15:19:20|9620.19|9620.19|9620.19|9620.19|9620.19|9620.19|9620.19|9620.19|0
1645802370000|2022-02-25 15:19:30|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|0
1645802390000|2022-02-25 15:19:50|9625.15|9625.15|9624.53|9624.53|9625.15|9625.15|9624.06|9624.06|0
1645802400000|2022-02-25 15:20:00|9622.92|9622.92|9618.3|9618.3|9622.92|9622.92|9617.78|9617.78|0
1645802410000|2022-02-25 15:20:10|9617.83|9617.83|9615.38|9615.38|9617.83|9617.83|9614.91|9614.91|0
1645802420000|2022-02-25 15:20:20|9614.28|9614.28|9614.28|9614.28|9614.28|9614.28|9614.28|9614.28|0
1645802430000|2022-02-25 15:20:30|9615.89|9615.89|9619.11|9619.11|9619.11|9619.11|9615.89|9615.89|0
1645802440000|2022-02-25 15:20:40|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|0
1645802450000|2022-02-25 15:20:50|9617.07|9617.07|9617.07|9617.07|9617.07|9617.07|9617.07|9617.07|0
1645802460000|2022-02-25 15:21:00|9617.36|9617.36|9619.55|9619.55|9619.55|9619.55|9617.36|9617.36|0
1645802480000|2022-02-25 15:21:20|9621.22|9621.22|9621.2|9621.2|9621.67|9621.67|9621.2|9621.2|0
1645802510000|2022-02-25 15:21:50|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|0
1645802520000|2022-02-25 15:22:00|9620.06|9620.06|9618.01|9618.01|9620.06|9620.06|9618.01|9618.01|0
1645802530000|2022-02-25 15:22:10|9616.4|9616.4|9618.01|9618.01|9618.01|9618.01|9616.4|9616.4|0
1645802540000|2022-02-25 15:22:20|9616.91|9616.91|9619.1|9619.1|9619.1|9619.1|9616.91|9616.91|0
1645802550000|2022-02-25 15:22:30|9618.38|9618.38|9618.63|9618.63|9618.63|9618.63|9617.91|9617.91|0
1645802560000|2022-02-25 15:22:40|9620.24|9620.24|9618.63|9618.63|9620.24|9620.24|9618.63|9618.63|0
1645802580000|2022-02-25 15:23:00|9621.85|9621.85|9624.51|9624.51|9624.51|9624.51|9621.85|9621.85|0
1645802590000|2022-02-25 15:23:10|9623.41|9623.41|9623.41|9623.41|9623.41|9623.41|9623.41|9623.41|0
1645802600000|2022-02-25 15:23:20|9625.02|9625.02|9625.75|9625.75|9625.75|9625.75|9625.02|9625.02|0
1645802610000|2022-02-25 15:23:30|9628.97|9628.97|9633.61|9633.61|9633.61|9633.61|9628.97|9628.97|0
1645802620000|2022-02-25 15:23:40|9634.21|9634.21|9636.4|9636.4|9636.4|9636.4|9634.21|9634.21|0
1645802630000|2022-02-25 15:23:50|9637.6|9637.6|9637.6|9637.6|9639.21|9639.21|9637.6|9637.6|0
1645802650000|2022-02-25 15:24:10|9635.41|9635.41|9637.6|9637.6|9637.6|9637.6|9635.41|9635.41|0
1645802670000|2022-02-25 15:24:30|9639.01|9639.01|9639.63|9639.63|9640.1|9640.1|9639.01|9639.01|0
1645802690000|2022-02-25 15:24:50|9641.24|9641.24|9641.24|9641.24|9641.24|9641.24|9641.24|9641.24|0
1645802700000|2022-02-25 15:25:00|9641.56|9641.56|9641.56|9641.56|9641.56|9641.56|9641.56|9641.56|0
1645802720000|2022-02-25 15:25:20|9641.09|9641.09|9641.09|9641.09|9641.09|9641.09|9641.09|9641.09|0
1645802730000|2022-02-25 15:25:30|9641.56|9641.56|9642.66|9642.66|9642.66|9642.66|9641.56|9641.56|0
1645802740000|2022-02-25 15:25:40|9644.27|9644.27|9650.46|9650.46|9650.46|9650.46|9644.27|9644.27|0
1645802750000|2022-02-25 15:25:50|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|0
1645802770000|2022-02-25 15:26:10|9653.52|9653.52|9653.84|9653.84|9653.84|9653.84|9653.52|9653.52|0
1645802780000|2022-02-25 15:26:20|9652.23|9652.23|9649.43|9649.43|9652.23|9652.23|9649.43|9649.43|0
1645802790000|2022-02-25 15:26:30|9647.82|9647.82|9647.82|9647.82|9647.82|9647.82|9647.82|9647.82|0
1645802810000|2022-02-25 15:26:50|9649.43|9649.43|9649.43|9649.43|9649.43|9649.43|9649.43|9649.43|0
1645802820000|2022-02-25 15:27:00|9647.82|9647.82|9647.82|9647.82|9647.82|9647.82|9647.82|9647.82|0
1645802830000|2022-02-25 15:27:10|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|0
1645802840000|2022-02-25 15:27:20|9645.31|9645.31|9643.9|9643.9|9645.31|9645.31|9643.9|9643.9|0
1645802850000|2022-02-25 15:27:30|9647.19|9647.19|9647.19|9647.19|9647.19|9647.19|9647.19|9647.19|0
1645802860000|2022-02-25 15:27:40|9645.58|9645.58|9645.14|9645.14|9645.58|9645.58|9645.14|9645.14|0
1645802870000|2022-02-25 15:27:50|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|0
1645802880000|2022-02-25 15:28:00|9641.86|9641.86|9646.93|9646.93|9646.93|9646.93|9641.86|9641.86|0
1645802890000|2022-02-25 15:28:10|9646.46|9646.46|9646.46|9646.46|9646.46|9646.46|9646.46|9646.46|0
1645802930000|2022-02-25 15:28:50|9648.07|9648.07|9649.08|9649.08|9649.08|9649.08|9648.07|9648.07|0
1645802940000|2022-02-25 15:29:00|9649.55|9649.55|9650.6|9650.6|9651.07|9651.07|9649.55|9649.55|0
1645802960000|2022-02-25 15:29:20|9651.05|9651.05|9659.52|9659.52|9659.52|9659.52|9651.05|9651.05|0
1645802970000|2022-02-25 15:29:30|9660.25|9660.25|9659.67|9659.67|9660.25|9660.25|9659.67|9659.67|0
1645802980000|2022-02-25 15:29:40|9661.27|9661.27|9662.21|9662.21|9662.68|9662.68|9661.27|9661.27|0
1645803000000|2022-02-25 15:30:00|9657.39|9657.39|9657.39|9657.39|9657.39|9657.39|9657.39|9657.39|0
1645803010000|2022-02-25 15:30:10|9659.58|9659.58|9659.58|9659.58|9659.58|9659.58|9659.58|9659.58|0
1645803020000|2022-02-25 15:30:20|9658.48|9658.48|9656.76|9656.76|9658.48|9658.48|9656.29|9656.29|0
1645803040000|2022-02-25 15:30:40|9661.59|9661.59|9662.68|9662.68|9662.68|9662.68|9661.59|9661.59|0
1645803050000|2022-02-25 15:30:50|9664.14|9664.14|9665.3|9665.3|9665.3|9665.3|9664.14|9664.14|0
1645803080000|2022-02-25 15:31:20|9664.85|9664.85|9663.75|9663.75|9664.85|9664.85|9663.75|9663.75|0
1645803140000|2022-02-25 15:32:20|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|0
1645803150000|2022-02-25 15:32:30|9661.14|9661.14|9658.86|9658.86|9661.14|9661.14|9658.86|9658.86|0
1645803160000|2022-02-25 15:32:40|9663.68|9663.68|9663.9|9663.9|9663.9|9663.9|9663.68|9663.68|0
1645803180000|2022-02-25 15:33:00|9662.29|9662.29|9662.73|9662.73|9662.73|9662.73|9661.27|9661.27|0
1645803220000|2022-02-25 15:33:40|9663.39|9663.39|9663.39|9663.39|9663.39|9663.39|9663.39|9663.39|0
1645803240000|2022-02-25 15:34:00|9665.58|9665.58|9665.58|9665.58|9665.58|9665.58|9665.58|9665.58|0
1645803280000|2022-02-25 15:34:40|9667.19|9667.19|9667.19|9667.19|9667.19|9667.19|9667.19|9667.19|0
1645803300000|2022-02-25 15:35:00|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|0
1645803310000|2022-02-25 15:35:10|9670.41|9670.41|9670.88|9670.88|9670.88|9670.88|9670.41|9670.41|0
1645803320000|2022-02-25 15:35:20|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|0
1645803330000|2022-02-25 15:35:30|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|0
1645803340000|2022-02-25 15:35:40|9666.57|9666.57|9666.57|9666.57|9666.57|9666.57|9666.57|9666.57|0
1645803350000|2022-02-25 15:35:50|9660.13|9660.13|9658|9658|9660.13|9660.13|9658|9658|0
1645803370000|2022-02-25 15:36:10|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|0
1645803380000|2022-02-25 15:36:20|9656.8|9656.8|9656.33|9656.33|9656.8|9656.8|9655.86|9655.86|0
1645803390000|2022-02-25 15:36:30|9653.11|9653.11|9653.11|9653.11|9653.11|9653.11|9653.11|9653.11|0
1645803420000|2022-02-25 15:37:00|9651.66|9651.66|9651.66|9651.66|9651.66|9651.66|9651.66|9651.66|0
1645803430000|2022-02-25 15:37:10|9650.93|9650.93|9649.84|9649.84|9652.03|9652.03|9649.84|9649.84|0
1645803440000|2022-02-25 15:37:20|9649.24|9649.24|9649.24|9649.24|9649.24|9649.24|9649.24|9649.24|0
1645803460000|2022-02-25 15:37:40|9649.96|9649.96|9652.3|9652.3|9652.3|9652.3|9649.96|9649.96|0
1645803520000|2022-02-25 15:38:40|9652.94|9652.94|9655.13|9655.13|9655.13|9655.13|9652.94|9652.94|0
1645803530000|2022-02-25 15:38:50|9653.52|9653.52|9655.13|9655.13|9655.13|9655.13|9653.52|9653.52|0
1645803540000|2022-02-25 15:39:00|9656.23|9656.23|9656.23|9656.23|9656.23|9656.23|9656.23|9656.23|0
1645803550000|2022-02-25 15:39:10|9655.13|9655.13|9655.13|9655.13|9655.13|9655.13|9655.13|9655.13|0
1645803560000|2022-02-25 15:39:20|9654.04|9654.04|9654.04|9654.04|9654.04|9654.04|9654.04|9654.04|0
1645803580000|2022-02-25 15:39:40|9654.98|9654.98|9656.58|9656.58|9656.58|9656.58|9654.98|9654.98|0
1645803640000|2022-02-25 15:40:40|9655.86|9655.86|9655.86|9655.86|9655.86|9655.86|9655.86|9655.86|0
1645803660000|2022-02-25 15:41:00|9656.58|9656.58|9656.58|9656.58|9656.58|9656.58|9656.58|9656.58|0
1645803670000|2022-02-25 15:41:10|9658.19|9658.19|9660.07|9660.07|9660.07|9660.07|9658.19|9658.19|0
1645803680000|2022-02-25 15:41:20|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|0
1645803700000|2022-02-25 15:41:40|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|0
1645803720000|2022-02-25 15:42:00|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|0
1645803740000|2022-02-25 15:42:20|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|0
1645803750000|2022-02-25 15:42:30|9665.75|9665.75|9665.75|9665.75|9665.75|9665.75|9665.75|9665.75|0
1645803760000|2022-02-25 15:42:40|9664.15|9664.15|9663.85|9663.85|9664.15|9664.15|9663.85|9663.85|0
1645803770000|2022-02-25 15:42:50|9662.76|9662.76|9662.76|9662.76|9662.76|9662.76|9662.76|9662.76|0
1645803780000|2022-02-25 15:43:00|9663.05|9663.05|9667.36|9667.36|9667.36|9667.36|9663.05|9663.05|0
1645803800000|2022-02-25 15:43:20|9670.02|9670.02|9670.02|9670.02|9670.02|9670.02|9670.02|9670.02|0
1645803810000|2022-02-25 15:43:30|9671.63|9671.63|9673.71|9673.71|9673.71|9673.71|9671.63|9671.63|0
1645803820000|2022-02-25 15:43:40|9674.16|9674.16|9675.03|9675.03|9675.03|9675.03|9674.16|9674.16|0
1645803830000|2022-02-25 15:43:50|9673.42|9673.42|9673.42|9673.42|9673.42|9673.42|9673.42|9673.42|0
1645803840000|2022-02-25 15:44:00|9673.71|9673.71|9674.16|9674.16|9674.16|9674.16|9673.71|9673.71|0
1645803850000|2022-02-25 15:44:10|9678.99|9678.99|9678.99|9678.99|9678.99|9678.99|9678.99|9678.99|0
1645803870000|2022-02-25 15:44:30|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|0
1645803890000|2022-02-25 15:44:50|9678.99|9678.99|9678.99|9678.99|9680.59|9680.59|9678.99|9678.99|0
1645803900000|2022-02-25 15:45:00|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|0
1645803920000|2022-02-25 15:45:20|9678.11|9678.11|9676.5|9676.5|9678.11|9678.11|9676.5|9676.5|0
1645803930000|2022-02-25 15:45:30|9674.89|9674.89|9674.89|9674.89|9674.89|9674.89|9674.89|9674.89|0
1645803940000|2022-02-25 15:45:40|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|0
1645803950000|2022-02-25 15:45:50|9673.95|9673.95|9673.95|9673.95|9673.95|9673.95|9673.95|9673.95|0
1645803960000|2022-02-25 15:46:00|9675.56|9675.56|9675.56|9675.56|9675.56|9675.56|9675.56|9675.56|0
1645803970000|2022-02-25 15:46:10|9676.03|9676.03|9676.03|9676.03|9676.03|9676.03|9676.03|9676.03|0
1645804040000|2022-02-25 15:47:20|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|0
1645804060000|2022-02-25 15:47:40|9674.89|9674.89|9674.89|9674.89|9674.89|9674.89|9674.89|9674.89|0
1645804080000|2022-02-25 15:48:00|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|0
1645804090000|2022-02-25 15:48:10|9675.83|9675.83|9679.04|9679.04|9679.04|9679.04|9675.83|9675.83|0
1645804100000|2022-02-25 15:48:20|9679.92|9679.92|9679.92|9679.92|9679.92|9679.92|9679.92|9679.92|0
1645804130000|2022-02-25 15:48:50|9679.45|9679.45|9677.84|9677.84|9679.45|9679.45|9677.84|9677.84|0
1645804140000|2022-02-25 15:49:00|9678.42|9678.42|9675.62|9675.62|9678.42|9678.42|9675.62|9675.62|0
1645804150000|2022-02-25 15:49:10|9676.72|9676.72|9676.72|9676.72|9676.72|9676.72|9676.72|9676.72|0
1645804170000|2022-02-25 15:49:30|9677.81|9677.81|9680|9680|9680|9680|9677.81|9677.81|0
1645804180000|2022-02-25 15:49:40|9677.81|9677.81|9677.81|9677.81|9677.81|9677.81|9677.81|9677.81|0
1645804190000|2022-02-25 15:49:50|9676.72|9676.72|9676.72|9676.72|9676.72|9676.72|9676.72|9676.72|0
1645804200000|2022-02-25 15:50:00|9675.62|9675.62|9673.43|9673.43|9675.62|9675.62|9673.43|9673.43|0
1645804210000|2022-02-25 15:50:10|9670.22|9670.22|9668.81|9668.81|9670.22|9670.22|9668.34|9668.34|0
1645804220000|2022-02-25 15:50:20|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|0
1645804240000|2022-02-25 15:50:40|9664.8|9664.8|9664.43|9664.43|9665.53|9665.53|9664.43|9664.43|0
1645804250000|2022-02-25 15:50:50|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|0
1645804260000|2022-02-25 15:51:00|9664.07|9664.07|9664.07|9664.07|9664.07|9664.07|9664.07|9664.07|0
1645804280000|2022-02-25 15:51:20|9664.79|9664.79|9665.52|9665.52|9665.52|9665.52|9664.79|9664.79|0
1645804290000|2022-02-25 15:51:30|9666.25|9666.25|9666.98|9666.98|9666.98|9666.98|9666.25|9666.25|0
1645804300000|2022-02-25 15:51:40|9667.7|9667.7|9666.61|9666.61|9667.7|9667.7|9665.88|9665.88|0
1645804320000|2022-02-25 15:52:00|9665.88|9665.88|9665.15|9665.15|9665.88|9665.88|9665.15|9665.15|0
1645804340000|2022-02-25 15:52:20|9665.62|9665.62|9667.19|9667.19|9667.19|9667.19|9665.62|9665.62|0
1645804360000|2022-02-25 15:52:40|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|0
1645804380000|2022-02-25 15:53:00|9670.87|9670.87|9670.87|9670.87|9670.87|9670.87|9670.87|9670.87|0
1645804390000|2022-02-25 15:53:10|9671.16|9671.16|9673.65|9673.65|9673.65|9673.65|9671.16|9671.16|0
1645804400000|2022-02-25 15:53:20|9674.74|9674.74|9674.74|9674.74|9674.74|9674.74|9674.74|9674.74|0
1645804420000|2022-02-25 15:53:40|9676.35|9676.35|9676.35|9676.35|9676.35|9676.35|9676.35|9676.35|0
1645804430000|2022-02-25 15:53:50|9674.74|9674.74|9673.13|9673.13|9674.74|9674.74|9673.13|9673.13|0
1645804440000|2022-02-25 15:54:00|9674.23|9674.23|9674.23|9674.23|9674.23|9674.23|9674.23|9674.23|0
1645804450000|2022-02-25 15:54:10|9675.68|9675.68|9673.85|9673.85|9676.41|9676.41|9673.12|9673.12|0
1645804470000|2022-02-25 15:54:30|9672.76|9672.76|9671.66|9671.66|9672.76|9672.76|9671.66|9671.66|0
1645804490000|2022-02-25 15:54:50|9671.19|9671.19|9670.21|9670.21|9671.66|9671.66|9670.21|9670.21|0
1645804500000|2022-02-25 15:55:00|9670.93|9670.93|9670.93|9670.93|9670.93|9670.93|9670.93|9670.93|0
1645804540000|2022-02-25 15:55:40|9673.12|9673.12|9674.22|9674.22|9674.22|9674.22|9673.12|9673.12|0
1645804550000|2022-02-25 15:55:50|9672.61|9672.61|9672.61|9672.61|9672.61|9672.61|9672.61|9672.61|0
1645804560000|2022-02-25 15:56:00|9673.08|9673.08|9673.08|9673.08|9673.08|9673.08|9673.08|9673.08|0
1645804610000|2022-02-25 15:56:50|9670.89|9670.89|9670.89|9670.89|9670.89|9670.89|9670.89|9670.89|0
1645804620000|2022-02-25 15:57:00|9671.21|9671.21|9676.46|9676.46|9677.13|9677.13|9671.21|9671.21|0
1645804660000|2022-02-25 15:57:40|9678.81|9678.81|9678.81|9678.81|9678.81|9678.81|9678.81|9678.81|0
1645804670000|2022-02-25 15:57:50|9678.34|9678.34|9678.81|9678.81|9678.81|9678.81|9678.34|9678.34|0
1645804680000|2022-02-25 15:58:00|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|0
1645804700000|2022-02-25 15:58:20|9676.72|9676.72|9676.27|9676.27|9676.72|9676.72|9675.37|9675.37|0
1645804710000|2022-02-25 15:58:30|9678.91|9678.91|9682.46|9682.46|9682.46|9682.46|9678.91|9678.91|0
1645804720000|2022-02-25 15:58:40|9683.55|9683.55|9683.55|9683.55|9683.55|9683.55|9683.55|9683.55|0
1645804750000|2022-02-25 15:59:10|9680.34|9680.34|9681.28|9681.28|9681.28|9681.28|9680.34|9680.34|0
1645804760000|2022-02-25 15:59:20|9681.75|9681.75|9682.84|9682.84|9682.84|9682.84|9681.75|9681.75|0
1645804770000|2022-02-25 15:59:30|9683.31|9683.31|9676.48|9676.48|9684.96|9684.96|9675.75|9675.75|0
1645804780000|2022-02-25 15:59:40|9674.87|9674.87|9673.26|9673.26|9674.87|9674.87|9673.26|9673.26|0
1645804800000|2022-02-25 16:00:00|9673.99|9673.99|9672.31|9672.31|9677.2|9677.2|9672.31|9672.31|0
1645804810000|2022-02-25 16:00:10|9669.96|9669.96|9670.43|9670.43|9670.43|9670.43|9669.96|9669.96|0
1645804820000|2022-02-25 16:00:20|9668.83|9668.83|9672.04|9672.04|9672.04|9672.04|9668.83|9668.83|0
1645804830000|2022-02-25 16:00:30|9671.1|9671.1|9671.1|9671.1|9671.1|9671.1|9671.1|9671.1|0
1645804840000|2022-02-25 16:00:40|9667.89|9667.89|9671.1|9671.1|9671.1|9671.1|9667.89|9667.89|0
1645804850000|2022-02-25 16:00:50|9670.52|9670.52|9670.52|9670.52|9670.52|9670.52|9670.52|9670.52|0
1645804860000|2022-02-25 16:01:00|9669.43|9669.43|9670.52|9670.52|9670.52|9670.52|9669.43|9669.43|0
1645804870000|2022-02-25 16:01:10|9670.05|9670.05|9670.05|9670.05|9670.05|9670.05|9668.44|9668.44|0
1645804880000|2022-02-25 16:01:20|9670.63|9670.63|9670.92|9670.92|9670.92|9670.92|9670.63|9670.63|0
1645804890000|2022-02-25 16:01:30|9669.98|9669.98|9669.98|9669.98|9669.98|9669.98|9669.98|9669.98|0
1645804940000|2022-02-25 16:02:20|9669.69|9669.69|9669.69|9669.69|9669.69|9669.69|9669.69|9669.69|0
1645804950000|2022-02-25 16:02:30|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|0
1645804960000|2022-02-25 16:02:40|9671.72|9671.72|9671.72|9671.72|9671.72|9671.72|9671.72|9671.72|0
1645804980000|2022-02-25 16:03:00|9673.33|9673.33|9673.33|9673.33|9673.33|9673.33|9673.33|9673.33|0
1645804990000|2022-02-25 16:03:10|9673.62|9673.62|9675.03|9675.03|9675.03|9675.03|9673.62|9673.62|0
1645805000000|2022-02-25 16:03:20|9675.32|9675.32|9676.41|9676.41|9676.41|9676.41|9675.32|9675.32|0
1645805020000|2022-02-25 16:03:40|9678.02|9678.02|9679.41|9679.41|9679.41|9679.41|9678.02|9678.02|0
1645805040000|2022-02-25 16:04:00|9680.5|9680.5|9679.88|9679.88|9680.97|9680.97|9679.88|9679.88|0
1645805120000|2022-02-25 16:05:20|9678.27|9678.27|9678.27|9678.27|9678.27|9678.27|9678.27|9678.27|0
1645805140000|2022-02-25 16:05:40|9677.54|9677.54|9678.68|9678.68|9678.68|9678.68|9677.07|9677.07|0
1645805150000|2022-02-25 16:05:50|9679.41|9679.41|9679.41|9679.41|9679.41|9679.41|9679.41|9679.41|0
1645805170000|2022-02-25 16:06:10|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|0
1645805190000|2022-02-25 16:06:30|9682.11|9682.11|9682.58|9682.58|9682.58|9682.58|9682.11|9682.11|0
1645805210000|2022-02-25 16:06:50|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|0
1645805220000|2022-02-25 16:07:00|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|0
1645805240000|2022-02-25 16:07:20|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|9680.97|0
1645805250000|2022-02-25 16:07:30|9679.36|9679.36|9678.78|9678.78|9679.36|9679.36|9678.78|9678.78|0
1645805260000|2022-02-25 16:07:40|9677.18|9677.18|9677.18|9677.18|9677.18|9677.18|9675.77|9675.77|0
1645805340000|2022-02-25 16:09:00|9678.12|9678.12|9679.72|9679.72|9679.72|9679.72|9678.12|9678.12|0
1645805350000|2022-02-25 16:09:10|9679|9679|9679.72|9679.72|9679.72|9679.72|9679|9679|0
1645805380000|2022-02-25 16:09:40|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|0
1645805390000|2022-02-25 16:09:50|9680.24|9680.24|9680.24|9680.24|9680.24|9680.24|9680.24|9680.24|0
1645805400000|2022-02-25 16:10:00|9679.51|9679.51|9680.24|9680.24|9680.24|9680.24|9679.51|9679.51|0
1645805420000|2022-02-25 16:10:20|9681.84|9681.84|9681.84|9681.84|9681.84|9681.84|9681.84|9681.84|0
1645805430000|2022-02-25 16:10:30|9682.31|9682.31|9682.31|9682.31|9682.31|9682.31|9682.31|9682.31|0
1645805460000|2022-02-25 16:11:00|9680.71|9680.71|9680.71|9680.71|9680.71|9680.71|9680.71|9680.71|0
1645805490000|2022-02-25 16:11:30|9682.31|9682.31|9682.31|9682.31|9682.31|9682.31|9682.31|9682.31|0
1645805500000|2022-02-25 16:11:40|9682.6|9682.6|9688.65|9688.65|9688.65|9688.65|9682.6|9682.6|0
1645805510000|2022-02-25 16:11:50|9690.26|9690.26|9692.02|9692.02|9693.63|9693.63|9690.26|9690.26|0
1645805520000|2022-02-25 16:12:00|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|0
1645805530000|2022-02-25 16:12:10|9691.01|9691.01|9691.01|9691.01|9691.01|9691.01|9691.01|9691.01|0
1645805560000|2022-02-25 16:12:40|9689.91|9689.91|9687.72|9687.72|9689.91|9689.91|9687.72|9687.72|0
1645805570000|2022-02-25 16:12:50|9686.63|9686.63|9687.57|9687.57|9687.57|9687.57|9686.63|9686.63|0
1645805580000|2022-02-25 16:13:00|9689.18|9689.18|9691.88|9691.88|9691.88|9691.88|9689.18|9689.18|0
1645805600000|2022-02-25 16:13:20|9692.61|9692.61|9692.61|9692.61|9692.61|9692.61|9692.61|9692.61|0
1645805610000|2022-02-25 16:13:30|9691|9691|9691|9691|9691|9691|9691|9691|0
1645805640000|2022-02-25 16:14:00|9688.81|9688.81|9692.02|9692.02|9692.02|9692.02|9688.81|9688.81|0
1645805650000|2022-02-25 16:14:10|9693.12|9693.12|9693.12|9693.12|9693.12|9693.12|9693.12|9693.12|0
1645805660000|2022-02-25 16:14:20|9693.59|9693.59|9693.59|9693.59|9693.59|9693.59|9693.59|9693.59|0
1645805670000|2022-02-25 16:14:30|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|0
1645805700000|2022-02-25 16:15:00|9688.3|9688.3|9686.69|9686.69|9688.3|9688.3|9686.69|9686.69|0
1645805800000|2022-02-25 16:16:40|9686.22|9686.22|9682.64|9682.64|9686.22|9686.22|9682.64|9682.64|0
1645805810000|2022-02-25 16:16:50|9681.19|9681.19|9681.19|9681.19|9681.19|9681.19|9681.19|9681.19|0
1645805840000|2022-02-25 16:17:20|9680.09|9680.09|9679.99|9679.99|9681.19|9681.19|9679.99|9679.99|0
1645805850000|2022-02-25 16:17:30|9679.41|9679.41|9677.32|9677.32|9679.41|9679.41|9677.32|9677.32|0
1645805860000|2022-02-25 16:17:40|9677.64|9677.64|9676.96|9676.96|9678.37|9678.37|9676.96|9676.96|0
1645805870000|2022-02-25 16:17:50|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|0
1645805880000|2022-02-25 16:18:00|9678.83|9678.83|9679.93|9679.93|9679.93|9679.93|9678.83|9678.83|0
1645805900000|2022-02-25 16:18:20|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|0
1645805910000|2022-02-25 16:18:30|9684.24|9684.24|9688|9688|9688|9688|9684.24|9684.24|0
1645805930000|2022-02-25 16:18:50|9688.6|9688.6|9688.6|9688.6|9688.6|9688.6|9688.6|9688.6|0
1645805960000|2022-02-25 16:19:20|9690.21|9690.21|9690.21|9690.21|9690.21|9690.21|9690.21|9690.21|0
1645805970000|2022-02-25 16:19:30|9690.94|9690.94|9690.94|9690.94|9690.94|9690.94|9690.94|9690.94|0
1645806000000|2022-02-25 16:20:00|9690|9690|9690|9690|9690|9690|9690|9690|0
1645806010000|2022-02-25 16:20:10|9688.91|9688.91|9690.19|9690.19|9690.19|9690.19|9688.91|9688.91|0
1645806030000|2022-02-25 16:20:30|9690.66|9690.66|9690.66|9690.66|9690.66|9690.66|9690.66|9690.66|0
1645806050000|2022-02-25 16:20:50|9691.79|9691.79|9691.79|9691.79|9691.79|9691.79|9691.79|9691.79|0
1645806110000|2022-02-25 16:21:50|9692.51|9692.51|9692.51|9692.51|9692.51|9692.51|9692.51|9692.51|0
1645806140000|2022-02-25 16:22:20|9693.24|9693.24|9693.24|9693.24|9693.24|9693.24|9693.24|9693.24|0
1645806150000|2022-02-25 16:22:30|9694.37|9694.37|9693.64|9693.64|9694.37|9694.37|9693.64|9693.64|0
1645806160000|2022-02-25 16:22:40|9695.83|9695.83|9695.83|9695.83|9695.83|9695.83|9695.83|9695.83|0
1645806170000|2022-02-25 16:22:50|9696.93|9696.93|9696.93|9696.93|9696.93|9696.93|9696.93|9696.93|0
1645806180000|2022-02-25 16:23:00|9695.83|9695.83|9696.93|9696.93|9696.93|9696.93|9695.83|9695.83|0
1645806190000|2022-02-25 16:23:10|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|0
1645806200000|2022-02-25 16:23:20|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|0
1645806210000|2022-02-25 16:23:30|9697.39|9697.39|9697.39|9697.39|9697.39|9697.39|9697.39|9697.39|0
1645806220000|2022-02-25 16:23:40|9699|9699|9697.39|9697.39|9699|9699|9697.39|9697.39|0
1645806240000|2022-02-25 16:24:00|9698.04|9698.04|9699|9699|9699|9699|9698.04|9698.04|0
1645806250000|2022-02-25 16:24:10|9700.09|9700.09|9700.38|9700.38|9700.67|9700.67|9700.09|9700.09|0
1645806270000|2022-02-25 16:24:30|9698.78|9698.78|9698.78|9698.78|9698.78|9698.78|9698.78|9698.78|0
1645806280000|2022-02-25 16:24:40|9700.06|9700.06|9700.06|9700.06|9700.06|9700.06|9700.06|9700.06|0
1645806300000|2022-02-25 16:25:00|9698.96|9698.96|9697.36|9697.36|9698.96|9698.96|9697.36|9697.36|0
1645806310000|2022-02-25 16:25:10|9696.63|9696.63|9698.82|9698.82|9698.82|9698.82|9696.63|9696.63|0
1645806320000|2022-02-25 16:25:20|9696.25|9696.25|9696.9|9696.9|9696.9|9696.9|9696.25|9696.25|0
1645806330000|2022-02-25 16:25:30|9696.58|9696.58|9696.58|9696.58|9696.58|9696.58|9696.58|9696.58|0
1645806350000|2022-02-25 16:25:50|9694.97|9694.97|9694.5|9694.5|9694.97|9694.97|9694.5|9694.5|0
1645806370000|2022-02-25 16:26:10|9694.21|9694.21|9694.21|9694.21|9694.21|9694.21|9694.21|9694.21|0
1645806380000|2022-02-25 16:26:20|9694.68|9694.68|9694.68|9694.68|9694.68|9694.68|9694.68|9694.68|0
1645806400000|2022-02-25 16:26:40|9694.39|9694.39|9694.39|9694.39|9694.39|9694.39|9694.39|9694.39|0
1645806420000|2022-02-25 16:27:00|9694.97|9694.97|9694.97|9694.97|9694.97|9694.97|9694.97|9694.97|0
1645806430000|2022-02-25 16:27:10|9694.5|9694.5|9695.29|9695.29|9695.29|9695.29|9694.5|9694.5|0
1645806460000|2022-02-25 16:27:40|9695.93|9695.93|9695.93|9695.93|9695.93|9695.93|9695.93|9695.93|0
1645806470000|2022-02-25 16:27:50|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|0
1645806510000|2022-02-25 16:28:30|9695.45|9695.45|9695.45|9695.45|9695.45|9695.45|9695.45|9695.45|0
1645806520000|2022-02-25 16:28:40|9694.98|9694.98|9694.98|9694.98|9694.98|9694.98|9694.98|9694.98|0
1645806540000|2022-02-25 16:29:00|9694.38|9694.38|9693.44|9693.44|9694.38|9694.38|9693.44|9693.44|0
1645806560000|2022-02-25 16:29:20|9692.34|9692.34|9690.75|9690.75|9692.34|9692.34|9690.75|9690.75|0
1645806570000|2022-02-25 16:29:30|9689.79|9689.79|9690.88|9690.88|9690.88|9690.88|9689.79|9689.79|0
1645806580000|2022-02-25 16:29:40|9690.15|9690.15|9689.68|9689.68|9690.15|9690.15|9688.95|9688.95|0
1645806590000|2022-02-25 16:29:50|9689.97|9689.97|9691.11|9691.11|9691.11|9691.11|9687.78|9687.78|0
1646036100000|2022-02-28 08:15:00|9689.08|9689.08|9693.86|9693.86|9694.96|9694.96|9689.08|9689.08|0
1646036110000|2022-02-28 08:15:10|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|0
1646036120000|2022-02-28 08:15:20|9691.1|9691.1|9691.1|9691.1|9691.1|9691.1|9691.1|9691.1|0
1646036130000|2022-02-28 08:15:30|9690.81|9690.81|9692.73|9692.73|9692.73|9692.73|9690.81|9690.81|0
1646036150000|2022-02-28 08:15:50|9693.46|9693.46|9698.57|9698.57|9698.57|9698.57|9693.46|9693.46|0
1646036170000|2022-02-28 08:16:10|9701.78|9701.78|9700.69|9700.69|9701.78|9701.78|9700.69|9700.69|0
1646036180000|2022-02-28 08:16:20|9701.78|9701.78|9701.78|9701.78|9701.78|9701.78|9701.78|9701.78|0
1646036190000|2022-02-28 08:16:30|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|0
1646036200000|2022-02-28 08:16:40|9694.77|9694.77|9694.77|9694.77|9694.77|9694.77|9694.77|9694.77|0
1646036220000|2022-02-28 08:17:00|9696.38|9696.38|9696.38|9696.38|9696.38|9696.38|9696.38|9696.38|0
1646036230000|2022-02-28 08:17:10|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|0
1646036250000|2022-02-28 08:17:30|9700.24|9700.24|9700.24|9700.24|9700.24|9700.24|9700.24|9700.24|0
1646036260000|2022-02-28 08:17:40|9693.8|9693.8|9691.62|9691.62|9693.8|9693.8|9691.62|9691.62|0
1646036280000|2022-02-28 08:18:00|9692.35|9692.35|9692.35|9692.35|9692.35|9692.35|9692.35|9692.35|0
1646036290000|2022-02-28 08:18:10|9690|9690|9689.53|9689.53|9690|9690|9689.53|9689.53|0
1646036310000|2022-02-28 08:18:30|9690.73|9690.73|9696.54|9696.54|9696.54|9696.54|9690.73|9690.73|0
1646036320000|2022-02-28 08:18:40|9697.95|9697.95|9702.78|9702.78|9702.78|9702.78|9697.95|9697.95|0
1646036340000|2022-02-28 08:19:00|9700.59|9700.59|9695.16|9695.16|9700.59|9700.59|9695.16|9695.16|0
1646036350000|2022-02-28 08:19:10|9693.55|9693.55|9692.45|9692.45|9693.55|9693.55|9692.45|9692.45|0
1646036360000|2022-02-28 08:19:20|9692.16|9692.16|9693.57|9693.57|9693.57|9693.57|9692.16|9692.16|0
1646036370000|2022-02-28 08:19:30|9695.76|9695.76|9695.76|9695.76|9695.76|9695.76|9695.76|9695.76|0
1646036380000|2022-02-28 08:19:40|9694.35|9694.35|9696.47|9696.47|9697.57|9697.57|9694.35|9694.35|0
1646036400000|2022-02-28 08:20:00|9695.38|9695.38|9695.38|9695.38|9695.38|9695.38|9695.38|9695.38|0
1646036410000|2022-02-28 08:20:10|9692.09|9692.09|9692.09|9692.09|9692.09|9692.09|9692.09|9692.09|0
1646036420000|2022-02-28 08:20:20|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|0
1646036430000|2022-02-28 08:20:30|9688.29|9688.29|9688.29|9688.29|9688.29|9688.29|9688.29|9688.29|0
1646036450000|2022-02-28 08:20:50|9689.39|9689.39|9690.48|9690.48|9696.92|9696.92|9689.39|9689.39|0
1646036460000|2022-02-28 08:21:00|9693.7|9693.7|9692.09|9692.09|9693.7|9693.7|9692.09|9692.09|0
1646036470000|2022-02-28 08:21:10|9691|9691|9691|9691|9691|9691|9691|9691|0
1646036490000|2022-02-28 08:21:30|9692.09|9692.09|9692.96|9692.96|9692.96|9692.96|9692.09|9692.09|0
1646036510000|2022-02-28 08:21:50|9688.14|9688.14|9685.95|9685.95|9688.14|9688.14|9685.95|9685.95|0
1646036520000|2022-02-28 08:22:00|9688.14|9688.14|9688.14|9688.14|9688.14|9688.14|9688.14|9688.14|0
1646036530000|2022-02-28 08:22:10|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|0
1646036550000|2022-02-28 08:22:30|9689.75|9689.75|9689.75|9689.75|9689.75|9689.75|9689.75|9689.75|0
1646036560000|2022-02-28 08:22:40|9690.62|9690.62|9702.92|9702.92|9702.92|9702.92|9690.62|9690.62|0
1646036570000|2022-02-28 08:22:50|9704.33|9704.33|9704.33|9704.33|9704.33|9704.33|9704.33|9704.33|0
1646036580000|2022-02-28 08:23:00|9699.95|9699.95|9699.95|9699.95|9699.95|9699.95|9699.95|9699.95|0
1646036590000|2022-02-28 08:23:10|9704.77|9704.77|9705.87|9705.87|9708.06|9708.06|9704.77|9704.77|0
1646036600000|2022-02-28 08:23:20|9709.08|9709.08|9712.46|9712.46|9712.46|9712.46|9709.08|9709.08|0
1646036610000|2022-02-28 08:23:30|9713.87|9713.87|9704.57|9704.57|9713.87|9713.87|9704.57|9704.57|0
1646036620000|2022-02-28 08:23:40|9703.84|9703.84|9703.84|9703.84|9703.84|9703.84|9703.84|9703.84|0
1646036630000|2022-02-28 08:23:50|9702.43|9702.43|9700.08|9700.08|9702.43|9702.43|9700.08|9700.08|0
1646036640000|2022-02-28 08:24:00|9699.35|9699.35|9699.35|9699.35|9699.35|9699.35|9699.35|9699.35|0
1646036650000|2022-02-28 08:24:10|9700.96|9700.96|9700.96|9700.96|9700.96|9700.96|9700.96|9700.96|0
1646036660000|2022-02-28 08:24:20|9700.23|9700.23|9700.23|9700.23|9700.23|9700.23|9700.23|9700.23|0
1646036670000|2022-02-28 08:24:30|9699.14|9699.14|9699.14|9699.14|9699.14|9699.14|9699.14|9699.14|0
1646036700000|2022-02-28 08:25:00|9701.02|9701.02|9701.69|9701.69|9701.69|9701.69|9700.08|9700.08|0
1646036710000|2022-02-28 08:25:10|9702.78|9702.78|9703.51|9703.51|9703.51|9703.51|9702.78|9702.78|0
1646036720000|2022-02-28 08:25:20|9708.33|9708.33|9708.33|9708.33|9708.33|9708.33|9708.33|9708.33|0
1646036730000|2022-02-28 08:25:30|9711.3|9711.3|9711.01|9711.01|9711.3|9711.3|9711.01|9711.01|0
1646036750000|2022-02-28 08:25:50|9710.29|9710.29|9708.13|9708.13|9710.29|9710.29|9707|9707|0
1646036760000|2022-02-28 08:26:00|9704.64|9704.64|9700.57|9700.57|9704.64|9704.64|9700.57|9700.57|0
1646036770000|2022-02-28 08:26:10|9701.15|9701.15|9700.06|9700.06|9701.15|9701.15|9700.06|9700.06|0
1646036790000|2022-02-28 08:26:30|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|0
1646036800000|2022-02-28 08:26:40|9704|9704|9703.42|9703.42|9704|9704|9703.42|9703.42|0
1646036820000|2022-02-28 08:27:00|9705.61|9705.61|9712.97|9712.97|9712.97|9712.97|9705.61|9705.61|0
1646036850000|2022-02-28 08:27:30|9714.13|9714.13|9714.13|9714.13|9714.13|9714.13|9714.13|9714.13|0
1646036900000|2022-02-28 08:28:20|9715.23|9715.23|9715.23|9715.23|9715.23|9715.23|9715.23|9715.23|0
1646036910000|2022-02-28 08:28:30|9713.04|9713.04|9711.87|9711.87|9713.04|9713.04|9711.87|9711.87|0
1646036920000|2022-02-28 08:28:40|9711|9711|9710.06|9710.06|9711|9711|9710.06|9710.06|0
1646036930000|2022-02-28 08:28:50|9709.77|9709.77|9709.48|9709.48|9709.77|9709.77|9709.48|9709.48|0
1646036940000|2022-02-28 08:29:00|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|0
1646036970000|2022-02-28 08:29:30|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|0
1646036980000|2022-02-28 08:29:40|9714.38|9714.38|9716.57|9716.57|9716.57|9716.57|9714.38|9714.38|0
1646036990000|2022-02-28 08:29:50|9717.04|9717.04|9715.16|9715.16|9717.04|9717.04|9715.16|9715.16|0
1646037000000|2022-02-28 08:30:00|9716.61|9716.61|9716.61|9716.61|9716.61|9716.61|9716.61|9716.61|0
1646037020000|2022-02-28 08:30:20|9715.52|9715.52|9714.85|9714.85|9716.46|9716.46|9714.85|9714.85|0
1646037030000|2022-02-28 08:30:30|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|0
1646037050000|2022-02-28 08:30:50|9709.85|9709.85|9706.56|9706.56|9709.85|9709.85|9706.56|9706.56|0
1646037060000|2022-02-28 08:31:00|9705.96|9705.96|9703.61|9703.61|9705.96|9705.96|9703.14|9703.14|0
1646037070000|2022-02-28 08:31:10|9701.58|9701.58|9701.58|9701.58|9701.58|9701.58|9701.58|9701.58|0
1646037080000|2022-02-28 08:31:20|9700.64|9700.64|9699.92|9699.92|9700.64|9700.64|9699.92|9699.92|0
1646037090000|2022-02-28 08:31:30|9698.98|9698.98|9698.69|9698.69|9698.98|9698.98|9698.69|9698.69|0
1646037100000|2022-02-28 08:31:40|9697.23|9697.23|9698.8|9698.8|9698.8|9698.8|9697.23|9697.23|0
1646037110000|2022-02-28 08:31:50|9699.27|9699.27|9699.27|9699.27|9699.27|9699.27|9699.27|9699.27|0
1646037140000|2022-02-28 08:32:20|9694.89|9694.89|9694.89|9694.89|9694.89|9694.89|9694.89|9694.89|0
1646037160000|2022-02-28 08:32:40|9692.96|9692.96|9692.96|9692.96|9692.96|9692.96|9692.96|9692.96|0
1646037180000|2022-02-28 08:33:00|9693.69|9693.69|9692.96|9692.96|9693.69|9693.69|9692.96|9692.96|0
1646037190000|2022-02-28 08:33:10|9691.8|9691.8|9691.8|9691.8|9691.8|9691.8|9691.8|9691.8|0
1646037200000|2022-02-28 08:33:20|9689.61|9689.61|9689.61|9689.61|9689.61|9689.61|9689.61|9689.61|0
1646037250000|2022-02-28 08:34:10|9690.48|9690.48|9693.25|9693.25|9693.25|9693.25|9690.48|9690.48|0
1646037260000|2022-02-28 08:34:20|9692.38|9692.38|9681.99|9681.99|9692.38|9692.38|9681.99|9681.99|0
1646037270000|2022-02-28 08:34:30|9678.77|9678.77|9677.37|9677.37|9678.77|9678.77|9677.37|9677.37|0
1646037300000|2022-02-28 08:35:00|9678.77|9678.77|9678.77|9678.77|9679.87|9679.87|9678.77|9678.77|0
1646037310000|2022-02-28 08:35:10|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|0
1646037320000|2022-02-28 08:35:20|9683.02|9683.02|9683.02|9683.02|9683.02|9683.02|9683.02|9683.02|0
1646037330000|2022-02-28 08:35:30|9684.47|9684.47|9683.63|9683.63|9684.47|9684.47|9683.34|9683.34|0
1646037340000|2022-02-28 08:35:40|9684.36|9684.36|9694.55|9694.55|9694.55|9694.55|9684.36|9684.36|0
1646037350000|2022-02-28 08:35:50|9695.67|9695.67|9695.67|9695.67|9696.8|9696.8|9695.67|9695.67|0
1646037360000|2022-02-28 08:36:00|9694.51|9694.51|9700.79|9700.79|9700.79|9700.79|9694.22|9694.22|0
1646037370000|2022-02-28 08:36:10|9700.15|9700.15|9700.15|9700.15|9700.15|9700.15|9700.15|9700.15|0
1646037380000|2022-02-28 08:36:20|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|0
1646037390000|2022-02-28 08:36:30|9702.4|9702.4|9702.4|9702.4|9702.4|9702.4|9702.4|9702.4|0
1646037400000|2022-02-28 08:36:40|9702.72|9702.72|9702.4|9702.4|9705.29|9705.29|9702.4|9702.4|0
1646037410000|2022-02-28 08:36:50|9701.31|9701.31|9696.68|9696.68|9701.31|9701.31|9696.68|9696.68|0
1646037420000|2022-02-28 08:37:00|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|0
1646037450000|2022-02-28 08:37:30|9695.63|9695.63|9695.95|9695.95|9695.95|9695.95|9694.91|9694.91|0
1646037470000|2022-02-28 08:37:50|9695.23|9695.23|9687.88|9687.88|9695.23|9695.23|9687.88|9687.88|0
1646037500000|2022-02-28 08:38:20|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|0
1646037520000|2022-02-28 08:38:40|9686.33|9686.33|9688|9688|9688|9688|9686.33|9686.33|0
1646037530000|2022-02-28 08:38:50|9684.62|9684.62|9684.62|9684.62|9684.62|9684.62|9684.62|9684.62|0
1646037540000|2022-02-28 08:39:00|9684.15|9684.15|9679.04|9679.04|9684.15|9684.15|9679.04|9679.04|0
1646037560000|2022-02-28 08:39:20|9673.56|9673.56|9673.56|9673.56|9673.56|9673.56|9673.56|9673.56|0
1646037590000|2022-02-28 08:39:50|9671.95|9671.95|9671.95|9671.95|9671.95|9671.95|9671.95|9671.95|0
1646037600000|2022-02-28 08:40:00|9671.01|9671.01|9672.64|9672.64|9673.36|9673.36|9671.01|9671.01|0
1646037620000|2022-02-28 08:40:20|9664.97|9664.97|9669.43|9669.43|9671.54|9671.54|9664.97|9664.97|0
1646037630000|2022-02-28 08:40:30|9667.24|9667.24|9665.05|9665.05|9667.24|9667.24|9665.05|9665.05|0
1646037640000|2022-02-28 08:40:40|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|0
1646037650000|2022-02-28 08:40:50|9667.24|9667.24|9671.91|9671.91|9671.91|9671.91|9667.24|9667.24|0
1646037660000|2022-02-28 08:41:00|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|0
1646037670000|2022-02-28 08:41:10|9671.44|9671.44|9671.44|9671.44|9671.44|9671.44|9671.44|9671.44|0
1646037680000|2022-02-28 08:41:20|9670.5|9670.5|9669.56|9669.56|9670.5|9670.5|9669.56|9669.56|0
1646037700000|2022-02-28 08:41:40|9666.34|9666.34|9662.74|9662.74|9666.34|9666.34|9662.74|9662.74|0
1646037710000|2022-02-28 08:41:50|9661.14|9661.14|9658.95|9658.95|9661.14|9661.14|9658.95|9658.95|0
1646037720000|2022-02-28 08:42:00|9660.07|9660.07|9657.33|9657.33|9660.07|9660.07|9657.33|9657.33|0
1646037730000|2022-02-28 08:42:10|9658.27|9658.27|9658.27|9658.27|9658.27|9658.27|9658.27|9658.27|0
1646037750000|2022-02-28 08:42:30|9657.15|9657.15|9656.68|9656.68|9657.15|9657.15|9656.68|9656.68|0
1646037760000|2022-02-28 08:42:40|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|0
1646037770000|2022-02-28 08:42:50|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|0
1646037780000|2022-02-28 08:43:00|9659.7|9659.7|9661.65|9661.65|9661.65|9661.65|9658.1|9658.1|0
1646037790000|2022-02-28 08:43:10|9660.49|9660.49|9655.67|9655.67|9660.49|9660.49|9655.67|9655.67|0
1646037800000|2022-02-28 08:43:20|9655.2|9655.2|9653.74|9653.74|9655.2|9655.2|9653.74|9653.74|0
1646037810000|2022-02-28 08:43:30|9653.16|9653.16|9651.41|9651.41|9653.16|9653.16|9651.41|9651.41|0
1646037820000|2022-02-28 08:43:40|9652.14|9652.14|9648.85|9648.85|9652.14|9652.14|9647.03|9647.03|0
1646037830000|2022-02-28 08:43:50|9648.38|9648.38|9648.88|9648.88|9649.48|9649.48|9648.38|9648.38|0
1646037840000|2022-02-28 08:44:00|9649.35|9649.35|9649.35|9649.35|9649.35|9649.35|9649.35|9649.35|0
1646037850000|2022-02-28 08:44:10|9650.07|9650.07|9659.27|9659.27|9660|9660|9650.07|9650.07|0
1646037860000|2022-02-28 08:44:20|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|0
1646037870000|2022-02-28 08:44:30|9659.27|9659.27|9660.73|9660.73|9660.73|9660.73|9659.27|9659.27|0
1646037880000|2022-02-28 08:44:40|9660|9660|9659.53|9659.53|9660|9660|9659.53|9659.53|0
1646037890000|2022-02-28 08:44:50|9658.8|9658.8|9660.63|9660.63|9660.63|9660.63|9658.8|9658.8|0
1646037900000|2022-02-28 08:45:00|9661.72|9661.72|9655.54|9655.54|9662.45|9662.45|9655.54|9655.54|0
1646037910000|2022-02-28 08:45:10|9656.27|9656.27|9656.42|9656.42|9657|9657|9656.27|9656.27|0
1646037920000|2022-02-28 08:45:20|9654.23|9654.23|9652.78|9652.78|9654.23|9654.23|9652.78|9652.78|0
1646037940000|2022-02-28 08:45:40|9653.51|9653.51|9654.38|9654.38|9654.38|9654.38|9653.51|9653.51|0
1646037950000|2022-02-28 08:45:50|9653.65|9653.65|9659.25|9659.25|9659.25|9659.25|9653.65|9653.65|0
1646037960000|2022-02-28 08:46:00|9659.98|9659.98|9660.71|9660.71|9660.71|9660.71|9659.98|9659.98|0
1646037980000|2022-02-28 08:46:20|9658.88|9658.88|9663.04|9663.04|9663.77|9663.77|9658.88|9658.88|0
1646038010000|2022-02-28 08:46:50|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|0
1646038020000|2022-02-28 08:47:00|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|0
1646038030000|2022-02-28 08:47:10|9661.03|9661.03|9661.03|9661.03|9661.03|9661.03|9661.03|9661.03|0
1646038040000|2022-02-28 08:47:20|9665.85|9665.85|9669.07|9669.07|9669.07|9669.07|9665.85|9665.85|0
1646038050000|2022-02-28 08:47:30|9672.36|9672.36|9672.36|9672.36|9672.36|9672.36|9672.36|9672.36|0
1646038060000|2022-02-28 08:47:40|9674.1|9674.1|9674.1|9674.1|9674.1|9674.1|9674.1|9674.1|0
1646038110000|2022-02-28 08:48:30|9675.19|9675.19|9681.35|9681.35|9681.35|9681.35|9675.19|9675.19|0
1646038150000|2022-02-28 08:49:10|9683.6|9683.6|9685.95|9685.95|9685.95|9685.95|9683.6|9683.6|0
1646038180000|2022-02-28 08:49:40|9686.96|9686.96|9686.09|9686.09|9687.25|9687.25|9686.09|9686.09|0
1646038190000|2022-02-28 08:49:50|9684.99|9684.99|9686.6|9686.6|9686.6|9686.6|9684.99|9684.99|0
1646038210000|2022-02-28 08:50:10|9688.01|9688.01|9694|9694|9694|9694|9688.01|9688.01|0
1646038250000|2022-02-28 08:50:50|9694.72|9694.72|9695.91|9695.91|9697.01|9697.01|9694.72|9694.72|0
1646038280000|2022-02-28 08:51:20|9696.78|9696.78|9696.78|9696.78|9696.78|9696.78|9696.78|9696.78|0
1646038290000|2022-02-28 08:51:30|9699.6|9699.6|9705.01|9705.01|9705.01|9705.01|9699.6|9699.6|0
1646038310000|2022-02-28 08:51:50|9707.2|9707.2|9706.26|9706.26|9707.2|9707.2|9706.26|9706.26|0
1646038320000|2022-02-28 08:52:00|9705.79|9705.79|9705.79|9705.79|9705.79|9705.79|9705.79|9705.79|0
1646038330000|2022-02-28 08:52:10|9702.57|9702.57|9704.18|9704.18|9704.18|9704.18|9702.57|9702.57|0
1646038370000|2022-02-28 08:52:50|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|0
1646038400000|2022-02-28 08:53:20|9702.29|9702.29|9696.14|9696.14|9702.29|9702.29|9696.14|9696.14|0
1646038420000|2022-02-28 08:53:40|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|0
1646038430000|2022-02-28 08:53:50|9687.38|9687.38|9685.19|9685.19|9687.38|9687.38|9685.19|9685.19|0
1646038440000|2022-02-28 08:54:00|9684.47|9684.47|9684.47|9684.47|9684.47|9684.47|9684.47|9684.47|0
1646038460000|2022-02-28 08:54:20|9685.56|9685.56|9693.63|9693.63|9693.63|9693.63|9685.56|9685.56|0
1646038470000|2022-02-28 08:54:30|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|0
1646038480000|2022-02-28 08:54:40|9692.02|9692.02|9692.02|9692.02|9692.02|9692.02|9692.02|9692.02|0
1646038490000|2022-02-28 08:54:50|9693.12|9693.12|9695.3|9695.3|9695.3|9695.3|9693.12|9693.12|0
1646038500000|2022-02-28 08:55:00|9694.57|9694.57|9694.47|9694.47|9694.57|9694.57|9693.37|9693.37|0
1646038510000|2022-02-28 08:55:10|9695.2|9695.2|9691.43|9691.43|9695.2|9695.2|9691.43|9691.43|0
1646038520000|2022-02-28 08:55:20|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|0
1646038560000|2022-02-28 08:56:00|9691.43|9691.43|9692.84|9692.84|9692.84|9692.84|9691.43|9691.43|0
1646038570000|2022-02-28 08:56:10|9691.9|9691.9|9691.9|9691.9|9691.9|9691.9|9691.9|9691.9|0
1646038580000|2022-02-28 08:56:20|9690.81|9690.81|9689.35|9689.35|9690.81|9690.81|9689.35|9689.35|0
1646038590000|2022-02-28 08:56:30|9688.48|9688.48|9685.93|9685.93|9688.48|9688.48|9685.93|9685.93|0
1646038610000|2022-02-28 08:56:50|9684.81|9684.81|9686.88|9686.88|9686.88|9686.88|9684.81|9684.81|0
1646038620000|2022-02-28 08:57:00|9690.1|9690.1|9696.9|9696.9|9698.31|9698.31|9690.1|9690.1|0
1646038630000|2022-02-28 08:57:10|9697.77|9697.77|9700.32|9700.32|9700.32|9700.32|9697.77|9697.77|0
1646038650000|2022-02-28 08:57:30|9696.81|9696.81|9696.81|9696.81|9696.81|9696.81|9696.81|9696.81|0
1646038690000|2022-02-28 08:58:10|9692.61|9692.61|9692.47|9692.47|9693.34|9693.34|9692.47|9692.47|0
1646038730000|2022-02-28 08:58:50|9691.87|9691.87|9691.87|9691.87|9691.87|9691.87|9691.87|9691.87|0
1646038770000|2022-02-28 08:59:30|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|0
1646038780000|2022-02-28 08:59:40|9689.79|9689.79|9691.4|9691.4|9691.4|9691.4|9689.79|9689.79|0
1646038800000|2022-02-28 09:00:00|9694.62|9694.62|9694.18|9694.18|9694.62|9694.62|9693.89|9693.89|0
1646038850000|2022-02-28 09:00:50|9695.28|9695.28|9695.28|9695.28|9695.28|9695.28|9695.28|9695.28|0
1646038860000|2022-02-28 09:01:00|9693.67|9693.67|9693.67|9693.67|9693.67|9693.67|9693.67|9693.67|0
1646038870000|2022-02-28 09:01:10|9693.2|9693.2|9689.98|9689.98|9693.2|9693.2|9689.98|9689.98|0
1646038890000|2022-02-28 09:01:30|9691.59|9691.59|9691.59|9691.59|9691.59|9691.59|9691.59|9691.59|0
1646038910000|2022-02-28 09:01:50|9693.78|9693.78|9693.78|9693.78|9693.78|9693.78|9693.78|9693.78|0
1646038930000|2022-02-28 09:02:10|9695.39|9695.39|9695.97|9695.97|9695.97|9695.97|9695.39|9695.39|0
1646038940000|2022-02-28 09:02:20|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|0
1646038960000|2022-02-28 09:02:40|9697|9697|9697|9697|9697|9697|9697|9697|0
1646038970000|2022-02-28 09:02:50|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|0
1646038980000|2022-02-28 09:03:00|9694.92|9694.92|9693.25|9693.25|9694.92|9694.92|9693.25|9693.25|0
1646039030000|2022-02-28 09:03:50|9697.76|9697.76|9696.15|9696.15|9697.76|9697.76|9696.15|9696.15|0
1646039040000|2022-02-28 09:04:00|9697.76|9697.76|9696.66|9696.66|9697.76|9697.76|9696.66|9696.66|0
1646039050000|2022-02-28 09:04:10|9699.01|9699.01|9702.87|9702.87|9702.87|9702.87|9699.01|9699.01|0
1646039060000|2022-02-28 09:04:20|9706.08|9706.08|9706.08|9706.08|9706.08|9706.08|9706.08|9706.08|0
1646039090000|2022-02-28 09:04:50|9707.02|9707.02|9707.02|9707.02|9707.02|9707.02|9707.02|9707.02|0
1646039100000|2022-02-28 09:05:00|9703.64|9703.64|9708.31|9708.31|9708.31|9708.31|9703.64|9703.64|0
1646039110000|2022-02-28 09:05:10|9708.91|9708.91|9715.12|9715.12|9715.12|9715.12|9708.91|9708.91|0
1646039120000|2022-02-28 09:05:20|9718.33|9718.33|9718.33|9718.33|9718.33|9718.33|9718.33|9718.33|0
1646039130000|2022-02-28 09:05:30|9720.21|9720.21|9719.74|9719.74|9720.21|9720.21|9719.74|9719.74|0
1646039140000|2022-02-28 09:05:40|9724.57|9724.57|9724.57|9724.57|9724.57|9724.57|9724.57|9724.57|0
1646039150000|2022-02-28 09:05:50|9728.05|9728.05|9729.66|9729.66|9729.66|9729.66|9728.05|9728.05|0
1646039180000|2022-02-28 09:06:20|9724.83|9724.83|9725.35|9725.35|9725.35|9725.35|9723.74|9723.74|0
1646039200000|2022-02-28 09:06:40|9728.56|9728.56|9728.56|9728.56|9728.56|9728.56|9728.56|9728.56|0
1646039230000|2022-02-28 09:07:10|9730.75|9730.75|9730.75|9730.75|9730.75|9730.75|9730.75|9730.75|0
1646039250000|2022-02-28 09:07:30|9729.14|9729.14|9729.14|9729.14|9729.14|9729.14|9729.14|9729.14|0
1646039270000|2022-02-28 09:07:50|9728.21|9728.21|9728.21|9728.21|9728.21|9728.21|9728.21|9728.21|0
1646039280000|2022-02-28 09:08:00|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|0
1646039290000|2022-02-28 09:08:10|9728.21|9728.21|9728.93|9728.93|9728.93|9728.93|9728.21|9728.21|0
1646039300000|2022-02-28 09:08:20|9725.72|9725.72|9727.6|9727.6|9727.6|9727.6|9725.72|9725.72|0
1646039310000|2022-02-28 09:08:30|9732.42|9732.42|9732.42|9732.42|9732.42|9732.42|9732.42|9732.42|0
1646039320000|2022-02-28 09:08:40|9733.88|9733.88|9731.39|9731.39|9734.6|9734.6|9731.39|9731.39|0
1646039340000|2022-02-28 09:09:00|9731.86|9731.86|9732.95|9732.95|9732.95|9732.95|9731.86|9731.86|0
1646039350000|2022-02-28 09:09:10|9732.01|9732.01|9732.01|9732.01|9732.01|9732.01|9732.01|9732.01|0
1646039360000|2022-02-28 09:09:20|9736.84|9736.84|9736.11|9736.11|9736.84|9736.84|9736.11|9736.11|0
1646039380000|2022-02-28 09:09:40|9737.52|9737.52|9737.52|9737.52|9737.52|9737.52|9737.52|9737.52|0
1646039390000|2022-02-28 09:09:50|9735.64|9735.64|9731.95|9731.95|9735.64|9735.64|9731.95|9731.95|0
1646039400000|2022-02-28 09:10:00|9733.69|9733.69|9733.22|9733.22|9733.69|9733.69|9733.22|9733.22|0
1646039410000|2022-02-28 09:10:10|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|9735.42|0
1646039420000|2022-02-28 09:10:20|9733.81|9733.81|9735.73|9735.73|9735.73|9735.73|9732.71|9732.71|0
1646039440000|2022-02-28 09:10:40|9735|9735|9732.81|9732.81|9735|9735|9732.81|9732.81|0
1646039490000|2022-02-28 09:11:30|9734.42|9734.42|9734.42|9734.42|9734.42|9734.42|9734.42|9734.42|0
1646039500000|2022-02-28 09:11:40|9733.32|9733.32|9733.32|9733.32|9733.32|9733.32|9733.32|9733.32|0
1646039510000|2022-02-28 09:11:50|9734.93|9734.93|9737.7|9737.7|9737.7|9737.7|9734.93|9734.93|0
1646039520000|2022-02-28 09:12:00|9739.31|9739.31|9737.7|9737.7|9739.31|9739.31|9737.7|9737.7|0
1646039530000|2022-02-28 09:12:10|9739.31|9739.31|9739.31|9739.31|9739.31|9739.31|9739.31|9739.31|0
1646039560000|2022-02-28 09:12:40|9737.7|9737.7|9737.7|9737.7|9737.7|9737.7|9737.7|9737.7|0
1646039570000|2022-02-28 09:12:50|9736.09|9736.09|9735.8|9735.8|9736.09|9736.09|9735.8|9735.8|0
1646039580000|2022-02-28 09:13:00|9737.99|9737.99|9737.99|9737.99|9737.99|9737.99|9737.99|9737.99|0
1646039590000|2022-02-28 09:13:10|9734.78|9734.78|9734.05|9734.05|9734.78|9734.78|9734.05|9734.05|0
1646039610000|2022-02-28 09:13:30|9734.78|9734.78|9737.99|9737.99|9737.99|9737.99|9734.78|9734.78|0
1646039650000|2022-02-28 09:14:10|9739.6|9739.6|9739.6|9739.6|9739.6|9739.6|9739.6|9739.6|0
1646039690000|2022-02-28 09:14:50|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|0
1646039700000|2022-02-28 09:15:00|9736.85|9736.85|9736.38|9736.38|9736.85|9736.85|9736.38|9736.38|0
1646039710000|2022-02-28 09:15:10|9735.92|9735.92|9732.7|9732.7|9735.92|9735.92|9732.7|9732.7|0
1646039730000|2022-02-28 09:15:30|9729.48|9729.48|9729.48|9729.48|9729.48|9729.48|9729.48|9729.48|0
1646039760000|2022-02-28 09:16:00|9731.09|9731.09|9731.09|9731.09|9731.38|9731.38|9731.09|9731.09|0
1646039770000|2022-02-28 09:16:10|9732.7|9732.7|9731.76|9731.76|9732.7|9732.7|9731.76|9731.76|0
1646039780000|2022-02-28 09:16:20|9732.7|9732.7|9732.23|9732.23|9732.7|9732.7|9732.23|9732.23|0
1646039790000|2022-02-28 09:16:30|9730.04|9730.04|9728.43|9728.43|9730.04|9730.04|9728.43|9728.43|0
1646039870000|2022-02-28 09:17:50|9730.62|9730.62|9731.75|9731.75|9731.75|9731.75|9730.62|9730.62|0
1646039880000|2022-02-28 09:18:00|9733.94|9733.94|9735.03|9735.03|9735.03|9735.03|9733.94|9733.94|0
1646039890000|2022-02-28 09:18:10|9733.94|9733.94|9732.84|9732.84|9733.94|9733.94|9732.84|9732.84|0
1646039910000|2022-02-28 09:18:30|9729.63|9729.63|9726.27|9726.27|9729.63|9729.63|9726.27|9726.27|0
1646039950000|2022-02-28 09:19:10|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|0
1646039960000|2022-02-28 09:19:20|9724.05|9724.05|9724.05|9724.05|9724.05|9724.05|9724.05|9724.05|0
1646039990000|2022-02-28 09:19:50|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|0
1646040000000|2022-02-28 09:20:00|9716.61|9716.61|9716.61|9716.61|9716.61|9716.61|9716.61|9716.61|0
1646040020000|2022-02-28 09:20:20|9718.22|9718.22|9718.22|9718.22|9718.22|9718.22|9718.22|9718.22|0
1646040030000|2022-02-28 09:20:30|9720.41|9720.41|9722.6|9722.6|9722.6|9722.6|9720.41|9720.41|0
1646040040000|2022-02-28 09:20:40|9725.82|9725.82|9713.12|9713.12|9725.82|9725.82|9713.12|9713.12|0
1646040050000|2022-02-28 09:20:50|9715.31|9715.31|9704.9|9704.9|9715.31|9715.31|9704.9|9704.9|0
1646040060000|2022-02-28 09:21:00|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|0
1646040070000|2022-02-28 09:21:10|9703.34|9703.34|9701.22|9701.22|9703.34|9703.34|9700.12|9700.12|0
1646040080000|2022-02-28 09:21:20|9701.51|9701.51|9700.41|9700.41|9701.51|9701.51|9700.41|9700.41|0
1646040090000|2022-02-28 09:21:30|9701.35|9701.35|9701.35|9701.35|9701.35|9701.35|9701.35|9701.35|0
1646040100000|2022-02-28 09:21:40|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|0
1646040110000|2022-02-28 09:21:50|9698.06|9698.06|9699.16|9699.16|9699.16|9699.16|9698.06|9698.06|0
1646040120000|2022-02-28 09:22:00|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|0
1646040140000|2022-02-28 09:22:20|9705.08|9705.08|9705.08|9705.08|9705.08|9705.08|9705.08|9705.08|0
1646040170000|2022-02-28 09:22:50|9701.86|9701.86|9701.39|9701.39|9701.86|9701.86|9701.39|9701.39|0
1646040180000|2022-02-28 09:23:00|9699.78|9699.78|9699.78|9699.78|9699.78|9699.78|9699.78|9699.78|0
1646040190000|2022-02-28 09:23:10|9698.33|9698.33|9703.15|9703.15|9703.15|9703.15|9698.33|9698.33|0
1646040220000|2022-02-28 09:23:40|9703.62|9703.62|9703.62|9703.62|9703.62|9703.62|9703.62|9703.62|0
1646040230000|2022-02-28 09:23:50|9705.19|9705.19|9704.25|9704.25|9705.19|9705.19|9704.25|9704.25|0
1646040240000|2022-02-28 09:24:00|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|0
1646040250000|2022-02-28 09:24:10|9699.42|9699.42|9694.31|9694.31|9699.71|9699.71|9693.58|9693.58|0
1646040260000|2022-02-28 09:24:20|9689.48|9689.48|9689.48|9689.48|9689.48|9689.48|9689.48|9689.48|0
1646040270000|2022-02-28 09:24:30|9690.64|9690.64|9697.08|9697.08|9697.08|9697.08|9690.64|9690.64|0
1646040280000|2022-02-28 09:24:40|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|0
1646040290000|2022-02-28 09:24:50|9699.62|9699.62|9701.08|9701.08|9701.08|9701.08|9699.62|9699.62|0
1646040300000|2022-02-28 09:25:00|9701.37|9701.37|9701.37|9701.37|9701.37|9701.37|9701.37|9701.37|0
1646040310000|2022-02-28 09:25:10|9702.98|9702.98|9704.07|9704.07|9704.07|9704.07|9702.98|9702.98|0
1646040330000|2022-02-28 09:25:30|9704.8|9704.8|9705.53|9705.53|9705.53|9705.53|9704.8|9704.8|0
1646040340000|2022-02-28 09:25:40|9706.26|9706.26|9706.26|9706.26|9706.26|9706.26|9706.26|9706.26|0
1646040350000|2022-02-28 09:25:50|9705.53|9705.53|9706.73|9706.73|9706.73|9706.73|9705.53|9705.53|0
1646040360000|2022-02-28 09:26:00|9705.79|9705.79|9699.65|9699.65|9705.79|9705.79|9699.65|9699.65|0
1646040370000|2022-02-28 09:26:10|9700.75|9700.75|9700.02|9700.02|9700.75|9700.75|9700.02|9700.02|0
1646040410000|2022-02-28 09:26:50|9698.41|9698.41|9696.96|9696.96|9698.41|9698.41|9696.96|9696.96|0
1646040420000|2022-02-28 09:27:00|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|0
1646040480000|2022-02-28 09:28:00|9696.59|9696.59|9696.59|9696.59|9696.59|9696.59|9696.59|9696.59|0
1646040500000|2022-02-28 09:28:20|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|0
1646040530000|2022-02-28 09:28:50|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|0
1646040540000|2022-02-28 09:29:00|9698.05|9698.05|9698.12|9698.12|9699.21|9699.21|9698.05|9698.05|0
1646040580000|2022-02-28 09:29:40|9694.36|9694.36|9693.33|9693.33|9694.36|9694.36|9691.14|9691.14|0
1646040600000|2022-02-28 09:30:00|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|0
1646040610000|2022-02-28 09:30:10|9691.25|9691.25|9689.79|9689.79|9691.25|9691.25|9689.79|9689.79|0
1646040620000|2022-02-28 09:30:20|9689.5|9689.5|9689.5|9689.5|9689.5|9689.5|9689.5|9689.5|0
1646040630000|2022-02-28 09:30:30|9691.69|9691.69|9691.37|9691.37|9691.69|9691.69|9691.37|9691.37|0
1646040640000|2022-02-28 09:30:40|9690.64|9690.64|9688.98|9688.98|9690.64|9690.64|9688.98|9688.98|0
1646040680000|2022-02-28 09:31:20|9686.79|9686.79|9686.79|9686.79|9686.79|9686.79|9686.79|9686.79|0
1646040700000|2022-02-28 09:31:40|9688.4|9688.4|9688.4|9688.4|9688.4|9688.4|9688.4|9688.4|0
1646040720000|2022-02-28 09:32:00|9690|9690|9690|9690|9690|9690|9690|9690|0
1646040750000|2022-02-28 09:32:30|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|0
1646040760000|2022-02-28 09:32:40|9691.46|9691.46|9692.19|9692.19|9692.19|9692.19|9691.46|9691.46|0
1646040770000|2022-02-28 09:32:50|9692.66|9692.66|9693.38|9693.38|9693.38|9693.38|9692.66|9692.66|0
1646040790000|2022-02-28 09:33:10|9692.66|9692.66|9689.37|9689.37|9692.66|9692.66|9689.37|9689.37|0
1646040820000|2022-02-28 09:33:40|9696.74|9696.74|9700.03|9700.03|9700.03|9700.03|9696.74|9696.74|0
1646040830000|2022-02-28 09:33:50|9701.91|9701.91|9700.97|9700.97|9701.91|9701.91|9700.97|9700.97|0
1646040870000|2022-02-28 09:34:30|9702.58|9702.58|9702.58|9702.58|9702.58|9702.58|9702.58|9702.58|0
1646040900000|2022-02-28 09:35:00|9703.45|9703.45|9702.98|9702.98|9703.45|9703.45|9702.98|9702.98|0
1646040930000|2022-02-28 09:35:30|9703.58|9703.58|9706.59|9706.59|9706.59|9706.59|9703.58|9703.58|0
1646040980000|2022-02-28 09:36:20|9707.53|9707.53|9707.53|9707.53|9707.53|9707.53|9707.53|9707.53|0
1646040990000|2022-02-28 09:36:30|9707.06|9707.06|9707.06|9707.06|9707.06|9707.06|9707.06|9707.06|0
1646041010000|2022-02-28 09:36:50|9708.67|9708.67|9710.28|9710.28|9710.28|9710.28|9708.67|9708.67|0
1646041040000|2022-02-28 09:37:20|9711.89|9711.89|9711.25|9711.25|9711.89|9711.89|9711.25|9711.25|0
1646041100000|2022-02-28 09:38:20|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|0
1646041110000|2022-02-28 09:38:30|9712.44|9712.44|9712.44|9712.44|9712.44|9712.44|9712.44|9712.44|0
1646041130000|2022-02-28 09:38:50|9712.91|9712.91|9716.71|9716.71|9716.71|9716.71|9712.91|9712.91|0
1646041140000|2022-02-28 09:39:00|9714.52|9714.52|9714.52|9714.52|9714.52|9714.52|9714.52|9714.52|0
1646041150000|2022-02-28 09:39:10|9715.68|9715.68|9714.59|9714.59|9715.68|9715.68|9714.59|9714.59|0
1646041160000|2022-02-28 09:39:20|9716.2|9716.2|9713.8|9713.8|9716.2|9716.2|9713.8|9713.8|0
1646041190000|2022-02-28 09:39:50|9715.26|9715.26|9715.26|9715.26|9715.26|9715.26|9715.26|9715.26|0
1646041240000|2022-02-28 09:40:40|9715.73|9715.73|9715.73|9715.73|9715.73|9715.73|9715.73|9715.73|0
1646041250000|2022-02-28 09:40:50|9717.34|9717.34|9715.73|9715.73|9717.34|9717.34|9715.73|9715.73|0
1646041260000|2022-02-28 09:41:00|9717.92|9717.92|9717.92|9717.92|9717.92|9717.92|9717.92|9717.92|0
1646041270000|2022-02-28 09:41:10|9718.39|9718.39|9725.68|9725.68|9725.68|9725.68|9718.39|9718.39|0
1646041280000|2022-02-28 09:41:20|9727.09|9727.09|9727.09|9727.09|9727.09|9727.09|9727.09|9727.09|0
1646041290000|2022-02-28 09:41:30|9728.7|9728.7|9728.7|9728.7|9728.7|9728.7|9728.7|9728.7|0
1646041300000|2022-02-28 09:41:40|9729.64|9729.64|9730.1|9730.1|9730.1|9730.1|9729.64|9729.64|0
1646041320000|2022-02-28 09:42:00|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|0
1646041330000|2022-02-28 09:42:10|9734.31|9734.31|9734.31|9734.31|9734.31|9734.31|9734.31|9734.31|0
1646041350000|2022-02-28 09:42:30|9735.44|9735.44|9736.57|9736.57|9736.57|9736.57|9735.44|9735.44|0
1646041360000|2022-02-28 09:42:40|9738.76|9738.76|9740.37|9740.37|9740.37|9740.37|9738.76|9738.76|0
1646041370000|2022-02-28 09:42:50|9739.27|9739.27|9738.33|9738.33|9739.27|9739.27|9738.33|9738.33|0
1646041400000|2022-02-28 09:43:20|9739.06|9739.06|9739.06|9739.06|9739.06|9739.06|9739.06|9739.06|0
1646041410000|2022-02-28 09:43:30|9735.84|9735.84|9736.72|9736.72|9737.45|9737.45|9735.84|9735.84|0
1646041420000|2022-02-28 09:43:40|9736|9736|9735.27|9735.27|9736|9736|9735.27|9735.27|0
1646041460000|2022-02-28 09:44:20|9733.08|9733.08|9735.27|9735.27|9735.27|9735.27|9733.08|9733.08|0
1646041470000|2022-02-28 09:44:30|9736.36|9736.36|9737.46|9737.46|9737.46|9737.46|9736.36|9736.36|0
1646041480000|2022-02-28 09:44:40|9736.36|9736.36|9737.46|9737.46|9737.46|9737.46|9736.36|9736.36|0
1646041490000|2022-02-28 09:44:50|9736.52|9736.52|9738.71|9738.71|9738.71|9738.71|9736.52|9736.52|0
1646041500000|2022-02-28 09:45:00|9737.62|9737.62|9738.71|9738.71|9738.71|9738.71|9737.62|9737.62|0
1646041510000|2022-02-28 09:45:10|9737.98|9737.98|9737.98|9737.98|9737.98|9737.98|9737.98|9737.98|0
1646041520000|2022-02-28 09:45:20|9739.59|9739.59|9739.59|9739.59|9739.59|9739.59|9739.59|9739.59|0
1646041580000|2022-02-28 09:46:20|9738.72|9738.72|9738.72|9738.72|9738.72|9738.72|9738.72|9738.72|0
1646041590000|2022-02-28 09:46:30|9737.63|9737.63|9737.63|9737.63|9737.63|9737.63|9737.63|9737.63|0
1646041630000|2022-02-28 09:47:10|9739.23|9739.23|9739.23|9739.23|9739.23|9739.23|9739.23|9739.23|0
1646041670000|2022-02-28 09:47:50|9740.84|9740.84|9741.31|9741.31|9741.31|9741.31|9740.84|9740.84|0
1646041680000|2022-02-28 09:48:00|9743.5|9743.5|9743.5|9743.5|9743.5|9743.5|9743.5|9743.5|0
1646041690000|2022-02-28 09:48:10|9744.23|9744.23|9747.45|9747.45|9747.45|9747.45|9744.23|9744.23|0
1646041700000|2022-02-28 09:48:20|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|0
1646041710000|2022-02-28 09:48:30|9745.24|9745.24|9744.3|9744.3|9745.24|9745.24|9744.3|9744.3|0
1646041730000|2022-02-28 09:48:50|9746.49|9746.49|9746.49|9746.49|9746.49|9746.49|9746.49|9746.49|0
1646041760000|2022-02-28 09:49:20|9747.58|9747.58|9748.39|9748.39|9748.68|9748.68|9747.58|9747.58|0
1646041800000|2022-02-28 09:50:00|9745.84|9745.84|9745.11|9745.11|9745.84|9745.84|9745.11|9745.11|0
1646041810000|2022-02-28 09:50:10|9743.66|9743.66|9744.13|9744.13|9744.13|9744.13|9743.66|9743.66|0
1646041840000|2022-02-28 09:50:40|9740.92|9740.92|9740.92|9740.92|9740.92|9740.92|9740.92|9740.92|0
1646041870000|2022-02-28 09:51:10|9738.73|9738.73|9736.85|9736.85|9738.73|9738.73|9736.85|9736.85|0
1646041910000|2022-02-28 09:51:50|9740.06|9740.06|9741.76|9741.76|9741.76|9741.76|9740.06|9740.06|0
1646041940000|2022-02-28 09:52:20|9742.86|9742.86|9745.15|9745.15|9745.15|9745.15|9742.86|9742.86|0
1646041950000|2022-02-28 09:52:30|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|0
1646041960000|2022-02-28 09:52:40|9746.35|9746.35|9746.35|9746.35|9746.35|9746.35|9746.35|9746.35|0
1646042010000|2022-02-28 09:53:30|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|0
1646042040000|2022-02-28 09:54:00|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|0
1646042050000|2022-02-28 09:54:10|9742.45|9742.45|9742.16|9742.16|9742.45|9742.45|9742.16|9742.16|0
1646042070000|2022-02-28 09:54:30|9743.77|9743.77|9743.77|9743.77|9743.77|9743.77|9743.77|9743.77|0
1646042090000|2022-02-28 09:54:50|9742.16|9742.16|9742.16|9742.16|9742.16|9742.16|9742.16|9742.16|0
1646042110000|2022-02-28 09:55:10|9741.06|9741.06|9739.97|9739.97|9741.06|9741.06|9739.97|9739.97|0
1646042120000|2022-02-28 09:55:20|9739.03|9739.03|9739.5|9739.5|9739.5|9739.5|9739.03|9739.03|0
1646042140000|2022-02-28 09:55:40|9741.11|9741.11|9741.11|9741.11|9741.11|9741.11|9741.11|9741.11|0
1646042180000|2022-02-28 09:56:20|9740.01|9740.01|9738.4|9738.4|9740.01|9740.01|9738.4|9738.4|0
1646042190000|2022-02-28 09:56:30|9736.79|9736.79|9736.79|9736.79|9736.79|9736.79|9735.19|9735.19|0
1646042200000|2022-02-28 09:56:40|9736.07|9736.07|9736.07|9736.07|9736.07|9736.07|9736.07|9736.07|0
1646042210000|2022-02-28 09:56:50|9735.49|9735.49|9735.49|9735.49|9735.49|9735.49|9735.49|9735.49|0
1646042220000|2022-02-28 09:57:00|9734.91|9734.91|9734.73|9734.73|9734.91|9734.91|9734.73|9734.73|0
1646042240000|2022-02-28 09:57:20|9734.26|9734.26|9733.21|9733.21|9734.26|9734.26|9733.21|9733.21|0
1646042270000|2022-02-28 09:57:50|9732.89|9732.89|9732.89|9732.89|9732.89|9732.89|9732.89|9732.89|0
1646042280000|2022-02-28 09:58:00|9731.28|9731.28|9731.28|9731.28|9731.28|9731.28|9729.67|9729.67|0
1646042300000|2022-02-28 09:58:20|9730.81|9730.81|9728.88|9728.88|9730.81|9730.81|9728.88|9728.88|0
1646042310000|2022-02-28 09:58:30|9725.66|9725.66|9725.66|9725.66|9725.66|9725.66|9725.66|9725.66|0
1646042320000|2022-02-28 09:58:40|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|0
1646042340000|2022-02-28 09:59:00|9725.66|9725.66|9725.66|9725.66|9725.66|9725.66|9725.66|9725.66|0
1646042350000|2022-02-28 09:59:10|9724.57|9724.57|9727.31|9727.31|9727.31|9727.31|9724.1|9724.1|0
1646042420000|2022-02-28 10:00:20|9728.41|9728.41|9728.41|9728.41|9728.41|9728.41|9728.41|9728.41|0
1646042430000|2022-02-28 10:00:30|9731.63|9731.63|9731.63|9731.63|9731.63|9731.63|9731.63|9731.63|0
1646042440000|2022-02-28 10:00:40|9733.23|9733.23|9733.23|9733.23|9733.23|9733.23|9733.23|9733.23|0
1646042450000|2022-02-28 10:00:50|9734.68|9734.68|9736.76|9736.76|9736.76|9736.76|9734.68|9734.68|0
1646042460000|2022-02-28 10:01:00|9736.44|9736.44|9736.44|9736.44|9736.44|9736.44|9736.44|9736.44|0
1646042480000|2022-02-28 10:01:20|9737.17|9737.17|9739.36|9739.36|9739.36|9739.36|9737.17|9737.17|0
1646042520000|2022-02-28 10:02:00|9738.26|9738.26|9738.26|9738.26|9738.26|9738.26|9738.26|9738.26|0
1646042540000|2022-02-28 10:02:20|9741.65|9741.65|9744.86|9744.86|9744.86|9744.86|9741.65|9741.65|0
1646042570000|2022-02-28 10:02:50|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|0
1646042590000|2022-02-28 10:03:10|9743.25|9743.25|9743.25|9743.25|9743.25|9743.25|9743.25|9743.25|0
1646042610000|2022-02-28 10:03:30|9748.15|9748.15|9748.15|9748.15|9748.15|9748.15|9748.15|9748.15|0
1646042620000|2022-02-28 10:03:40|9749.56|9749.56|9749.56|9749.56|9749.56|9749.56|9749.09|9749.09|0
1646042630000|2022-02-28 10:03:50|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|0
1646042640000|2022-02-28 10:04:00|9752.96|9752.96|9752.96|9752.96|9752.96|9752.96|9752.96|9752.96|0
1646042650000|2022-02-28 10:04:10|9753.56|9753.56|9753.56|9753.56|9753.56|9753.56|9753.56|9753.56|0
1646042660000|2022-02-28 10:04:20|9754.03|9754.03|9755.44|9755.44|9755.44|9755.44|9754.03|9754.03|0
1646042740000|2022-02-28 10:05:40|9756.54|9756.54|9756.54|9756.54|9756.54|9756.54|9756.54|9756.54|0
1646042770000|2022-02-28 10:06:10|9758.42|9758.42|9758.42|9758.42|9758.42|9758.42|9758.42|9758.42|0
1646042780000|2022-02-28 10:06:20|9756.54|9756.54|9759.89|9759.89|9761.49|9761.49|9756.54|9756.54|0
1646042810000|2022-02-28 10:06:50|9756.67|9756.67|9755.73|9755.73|9756.67|9756.67|9755.73|9755.73|0
1646042830000|2022-02-28 10:07:10|9752.51|9752.51|9750.91|9750.91|9752.51|9752.51|9750.91|9750.91|0
1646042840000|2022-02-28 10:07:20|9754.12|9754.12|9754.12|9754.12|9754.12|9754.12|9754.12|9754.12|0
1646042850000|2022-02-28 10:07:30|9754.59|9754.59|9755.32|9755.32|9755.32|9755.32|9754.59|9754.59|0
1646042890000|2022-02-28 10:08:10|9753.71|9753.71|9749.09|9749.09|9753.71|9753.71|9749.09|9749.09|0
1646042900000|2022-02-28 10:08:20|9748.62|9748.62|9748.62|9748.62|9748.62|9748.62|9748.62|9748.62|0
1646042920000|2022-02-28 10:08:40|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|0
1646042930000|2022-02-28 10:08:50|9751.42|9751.42|9749.23|9749.23|9751.42|9751.42|9749.23|9749.23|0
1646042940000|2022-02-28 10:09:00|9748.36|9748.36|9748.36|9748.36|9748.36|9748.36|9748.36|9748.36|0
1646042950000|2022-02-28 10:09:10|9747.76|9747.76|9747.76|9747.76|9747.76|9747.76|9747.76|9747.76|0
1646042970000|2022-02-28 10:09:30|9752.59|9752.59|9750.98|9750.98|9754.2|9754.2|9750.98|9750.98|0
1646043000000|2022-02-28 10:10:00|9749.85|9749.85|9748.24|9748.24|9749.85|9749.85|9748.24|9748.24|0
1646043020000|2022-02-28 10:10:20|9747.52|9747.52|9747.52|9747.52|9747.52|9747.52|9747.52|9747.52|0
1646043030000|2022-02-28 10:10:30|9747.05|9747.05|9744.86|9744.86|9747.05|9747.05|9744.86|9744.86|0
1646043040000|2022-02-28 10:10:40|9742.67|9742.67|9736.52|9736.52|9742.67|9742.67|9736.52|9736.52|0
1646043050000|2022-02-28 10:10:50|9735.8|9735.8|9735.8|9735.8|9735.8|9735.8|9735.8|9735.8|0
1646043080000|2022-02-28 10:11:20|9730.97|9730.97|9730.97|9730.97|9730.97|9730.97|9730.97|9730.97|0
1646043140000|2022-02-28 10:12:20|9734.19|9734.19|9730.43|9730.43|9734.19|9734.19|9730.43|9730.43|0
1646043150000|2022-02-28 10:12:30|9730.9|9730.9|9730.9|9730.9|9730.9|9730.9|9730.9|9730.9|0
1646043170000|2022-02-28 10:12:50|9730.17|9730.17|9728.35|9728.35|9730.9|9730.9|9728.35|9728.35|0
1646043200000|2022-02-28 10:13:20|9731.57|9731.57|9731.57|9731.57|9731.57|9731.57|9731.57|9731.57|0
1646043230000|2022-02-28 10:13:50|9733.18|9733.18|9733.18|9733.18|9733.18|9733.18|9733.18|9733.18|0
1646043240000|2022-02-28 10:14:00|9735|9735|9735|9735|9735|9735|9735|9735|0
1646043250000|2022-02-28 10:14:10|9736.13|9736.13|9736.13|9736.13|9736.13|9736.13|9736.13|9736.13|0
1646043260000|2022-02-28 10:14:20|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|0
1646043310000|2022-02-28 10:15:10|9736.77|9736.77|9733.09|9733.09|9736.77|9736.77|9733.09|9733.09|0
1646043340000|2022-02-28 10:15:40|9734.5|9734.5|9734.5|9734.5|9734.5|9734.5|9734.5|9734.5|0
1646043360000|2022-02-28 10:16:00|9733.56|9733.56|9733.56|9733.56|9733.56|9733.56|9733.56|9733.56|0
1646043380000|2022-02-28 10:16:20|9732.46|9732.46|9732.46|9732.46|9732.46|9732.46|9732.46|9732.46|0
1646043400000|2022-02-28 10:16:40|9735.75|9735.75|9735.75|9735.75|9735.75|9735.75|9735.75|9735.75|0
1646043440000|2022-02-28 10:17:20|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|0
1646043450000|2022-02-28 10:17:30|9735.23|9735.23|9731.21|9731.21|9735.23|9735.23|9731.21|9731.21|0
1646043460000|2022-02-28 10:17:40|9733.09|9733.09|9733.09|9733.09|9733.09|9733.09|9733.09|9733.09|0
1646043470000|2022-02-28 10:17:50|9731.68|9731.68|9734.39|9734.39|9734.39|9734.39|9731.68|9731.68|0
1646043480000|2022-02-28 10:18:00|9735.48|9735.48|9736.58|9736.58|9736.58|9736.58|9735.48|9735.48|0
1646043490000|2022-02-28 10:18:10|9737.67|9737.67|9737.67|9737.67|9737.67|9737.67|9737.67|9737.67|0
1646043500000|2022-02-28 10:18:20|9739.08|9739.08|9739.08|9739.08|9739.08|9739.08|9739.08|9739.08|0
1646043510000|2022-02-28 10:18:30|9737.47|9737.47|9737.47|9737.47|9737.47|9737.47|9737.47|9737.47|0
1646043530000|2022-02-28 10:18:50|9734.19|9734.19|9735.28|9735.28|9735.28|9735.28|9734.19|9734.19|0
1646043550000|2022-02-28 10:19:10|9734.68|9734.68|9734.68|9734.68|9734.68|9734.68|9734.08|9734.08|0
1646043560000|2022-02-28 10:19:20|9738.06|9738.06|9738.06|9738.06|9738.06|9738.06|9738.06|9738.06|0
1646043580000|2022-02-28 10:19:40|9741.44|9741.44|9738.65|9738.65|9741.44|9741.44|9738.65|9738.65|0
1646043620000|2022-02-28 10:20:20|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|0
1646043630000|2022-02-28 10:20:30|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|0
1646043640000|2022-02-28 10:20:40|9743.03|9743.03|9743.03|9743.03|9743.03|9743.03|9743.03|9743.03|0
1646043650000|2022-02-28 10:20:50|9744.16|9744.16|9745.96|9745.96|9746.41|9746.41|9744.16|9744.16|0
1646043680000|2022-02-28 10:21:20|9749.34|9749.34|9750.18|9750.18|9750.47|9750.47|9749.34|9749.34|0
1646043700000|2022-02-28 10:21:40|9749.05|9749.05|9747.93|9747.93|9749.05|9749.05|9747.93|9747.93|0
1646043710000|2022-02-28 10:21:50|9746.8|9746.8|9746.8|9746.8|9746.8|9746.8|9746.8|9746.8|0
1646043730000|2022-02-28 10:22:10|9745.67|9745.67|9746.8|9746.8|9746.8|9746.8|9745.67|9745.67|0
1646043770000|2022-02-28 10:22:50|9744.55|9744.55|9735.76|9735.76|9744.55|9744.55|9735.76|9735.76|0
1646043780000|2022-02-28 10:23:00|9734.31|9734.31|9733.26|9733.26|9734.31|9734.31|9731.18|9731.18|0
1646043810000|2022-02-28 10:23:30|9734.39|9734.39|9735.66|9735.66|9735.66|9735.66|9733.26|9733.26|0
1646043820000|2022-02-28 10:23:40|9734.05|9734.05|9734.05|9734.05|9734.05|9734.05|9734.05|9734.05|0
1646043840000|2022-02-28 10:24:00|9737.43|9737.43|9735.82|9735.82|9737.43|9737.43|9735.82|9735.82|0
1646043860000|2022-02-28 10:24:20|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|0
1646043870000|2022-02-28 10:24:30|9735.79|9735.79|9733.54|9733.54|9735.79|9735.79|9733.54|9733.54|0
1646043880000|2022-02-28 10:24:40|9732.41|9732.41|9732.41|9732.41|9732.41|9732.41|9732.41|9732.41|0
1646043900000|2022-02-28 10:25:00|9730.8|9730.8|9733.06|9733.06|9733.06|9733.06|9730.8|9730.8|0
1646043910000|2022-02-28 10:25:10|9735.25|9735.25|9735.25|9735.25|9735.25|9735.25|9735.25|9735.25|0
1646043920000|2022-02-28 10:25:20|9734.15|9734.15|9734.15|9734.15|9734.15|9734.15|9734.15|9734.15|0
1646043940000|2022-02-28 10:25:40|9734.75|9734.75|9734.75|9734.75|9734.75|9734.75|9734.75|9734.75|0
1646043960000|2022-02-28 10:26:00|9735.88|9735.88|9737.07|9737.07|9739.26|9739.26|9735.88|9735.88|0
1646043970000|2022-02-28 10:26:10|9739.32|9739.32|9737.07|9737.07|9739.32|9739.32|9737.07|9737.07|0
1646043990000|2022-02-28 10:26:30|9735.46|9735.46|9738.68|9738.68|9738.68|9738.68|9735.46|9735.46|0
1646044010000|2022-02-28 10:26:50|9741.89|9741.89|9745.11|9745.11|9745.11|9745.11|9741.89|9741.89|0
1646044050000|2022-02-28 10:27:30|9743.5|9743.5|9744.6|9744.6|9744.6|9744.6|9743.5|9743.5|0
1646044060000|2022-02-28 10:27:40|9746.79|9746.79|9746.79|9746.79|9746.79|9746.79|9745.18|9745.18|0
1646044070000|2022-02-28 10:27:50|9747.91|9747.91|9748.94|9748.94|9748.94|9748.94|9745.72|9745.72|0
1646044080000|2022-02-28 10:28:00|9746.75|9746.75|9746.75|9746.75|9746.75|9746.75|9745.14|9745.14|0
1646044090000|2022-02-28 10:28:10|9745.14|9745.14|9746.75|9746.75|9746.75|9746.75|9745.14|9745.14|0
1646044100000|2022-02-28 10:28:20|9741.92|9741.92|9741.92|9741.92|9741.92|9741.92|9741.92|9741.92|0
1646044110000|2022-02-28 10:28:30|9745.14|9745.14|9747.87|9747.87|9747.87|9747.87|9745.14|9745.14|0
1646044120000|2022-02-28 10:28:40|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|0
1646044130000|2022-02-28 10:28:50|9747.87|9747.87|9747.87|9747.87|9747.87|9747.87|9746.27|9746.27|0
1646044140000|2022-02-28 10:29:00|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|0
1646044150000|2022-02-28 10:29:10|9751.09|9751.09|9751.09|9751.09|9751.09|9751.09|9751.09|9751.09|0
1646044160000|2022-02-28 10:29:20|9747.87|9747.87|9747.87|9747.87|9747.87|9747.87|9747.87|9747.87|0
1646044170000|2022-02-28 10:29:30|9751.09|9751.09|9751.09|9751.09|9751.09|9751.09|9751.09|9751.09|0
1646044180000|2022-02-28 10:29:40|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|0
1646044200000|2022-02-28 10:30:00|9745.33|9745.33|9741.57|9741.57|9745.33|9745.33|9741.57|9741.57|0
1646044210000|2022-02-28 10:30:10|9739.67|9739.67|9736.25|9736.25|9739.67|9739.67|9736.25|9736.25|0
1646044240000|2022-02-28 10:30:40|9733.04|9733.04|9725.27|9725.27|9733.04|9733.04|9725.27|9725.27|0
1646044250000|2022-02-28 10:30:50|9723.66|9723.66|9714.76|9714.76|9723.66|9723.66|9714.76|9714.76|0
1646044260000|2022-02-28 10:31:00|9716.37|9716.37|9716.37|9716.37|9716.37|9716.37|9716.37|9716.37|0
1646044270000|2022-02-28 10:31:10|9718.56|9718.56|9718.56|9718.56|9718.56|9718.56|9718.56|9718.56|0
1646044280000|2022-02-28 10:31:20|9720.16|9720.16|9720.42|9720.42|9720.63|9720.63|9719.69|9719.69|0
1646044300000|2022-02-28 10:31:40|9722.03|9722.03|9722.03|9722.03|9722.03|9722.03|9722.03|9722.03|0
1646044310000|2022-02-28 10:31:50|9723.64|9723.64|9724.58|9724.58|9725.52|9725.52|9723.64|9723.64|0
1646044370000|2022-02-28 10:32:50|9725.67|9725.67|9726.4|9726.4|9726.4|9726.4|9725.67|9725.67|0
1646044390000|2022-02-28 10:33:10|9727|9727|9736.11|9736.11|9736.11|9736.11|9727|9727|0
1646044400000|2022-02-28 10:33:20|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|0
1646044470000|2022-02-28 10:34:30|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|0
1646044480000|2022-02-28 10:34:40|9736.78|9736.78|9736.78|9736.78|9736.78|9736.78|9736.78|9736.78|0
1646044490000|2022-02-28 10:34:50|9735.64|9735.64|9733.1|9733.1|9735.64|9735.64|9729.88|9729.88|0
1646044500000|2022-02-28 10:35:00|9732.37|9732.37|9730.47|9730.47|9732.37|9732.37|9730.47|9730.47|0
1646044510000|2022-02-28 10:35:10|9728.28|9728.28|9727.81|9727.81|9728.28|9728.28|9727.81|9727.81|0
1646044520000|2022-02-28 10:35:20|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|0
1646044530000|2022-02-28 10:35:30|9728.69|9728.69|9728.69|9728.69|9728.69|9728.69|9728.69|9728.69|0
1646044540000|2022-02-28 10:35:40|9728.4|9728.4|9728.4|9728.4|9728.4|9728.4|9728.4|9728.4|0
1646044550000|2022-02-28 10:35:50|9725.19|9725.19|9725.23|9725.23|9725.7|9725.7|9724.09|9724.09|0
1646044560000|2022-02-28 10:36:00|9723.62|9723.62|9721.87|9721.87|9724.35|9724.35|9721.87|9721.87|0
1646044570000|2022-02-28 10:36:10|9723.48|9723.48|9719.11|9719.11|9728.3|9728.3|9719.11|9719.11|0
1646044580000|2022-02-28 10:36:20|9718.01|9718.01|9718.01|9718.01|9718.01|9718.01|9718.01|9718.01|0
1646044590000|2022-02-28 10:36:30|9718.48|9718.48|9718.48|9718.48|9718.48|9718.48|9718.48|9718.48|0
1646044630000|2022-02-28 10:37:10|9721.7|9721.7|9721.7|9721.7|9721.7|9721.7|9721.7|9721.7|0
1646044660000|2022-02-28 10:37:40|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|0
1646044670000|2022-02-28 10:37:50|9717.74|9717.74|9716.65|9716.65|9717.74|9717.74|9714.52|9714.52|0
1646044680000|2022-02-28 10:38:00|9721.47|9721.47|9722.41|9722.41|9722.41|9722.41|9721.47|9721.47|0
1646044690000|2022-02-28 10:38:10|9721.47|9721.47|9720.37|9720.37|9721.47|9721.47|9720.37|9720.37|0
1646044710000|2022-02-28 10:38:30|9718.77|9718.77|9717.89|9717.89|9718.77|9718.77|9715.55|9715.55|0
1646044720000|2022-02-28 10:38:40|9718.83|9718.83|9720.43|9720.43|9720.43|9720.43|9718.83|9718.83|0
1646044730000|2022-02-28 10:38:50|9722.04|9722.04|9722.04|9722.04|9722.04|9722.04|9722.04|9722.04|0
1646044740000|2022-02-28 10:39:00|9720.43|9720.43|9720.43|9720.43|9720.43|9720.43|9720.43|9720.43|0
1646044760000|2022-02-28 10:39:20|9718.83|9718.83|9718.83|9718.83|9718.83|9718.83|9718.83|9718.83|0
1646044770000|2022-02-28 10:39:30|9723.65|9723.65|9723.65|9723.65|9723.65|9723.65|9723.65|9723.65|0
1646044780000|2022-02-28 10:39:40|9724.38|9724.38|9724.38|9724.38|9724.38|9724.38|9724.38|9724.38|0
1646044790000|2022-02-28 10:39:50|9723.65|9723.65|9726.35|9726.35|9726.35|9726.35|9723.65|9723.65|0
1646044800000|2022-02-28 10:40:00|9727.96|9727.96|9730.1|9730.1|9730.1|9730.1|9726.41|9726.41|0
1646044810000|2022-02-28 10:40:10|9729.63|9729.63|9730.1|9730.1|9733.31|9733.31|9729.63|9729.63|0
1646044820000|2022-02-28 10:40:20|9728.49|9728.49|9717.01|9717.01|9729|9729|9714.75|9714.75|0
1646044830000|2022-02-28 10:40:30|9713.63|9713.63|9715.23|9715.23|9715.23|9715.23|9712.02|9712.02|0
1646044840000|2022-02-28 10:40:40|9714.29|9714.29|9712.69|9712.69|9714.29|9714.29|9712.69|9712.69|0
1646044850000|2022-02-28 10:40:50|9711.08|9711.08|9712.69|9712.69|9712.69|9712.69|9711.08|9711.08|0
1646044870000|2022-02-28 10:41:10|9711.08|9711.08|9711.08|9711.08|9711.08|9711.08|9711.08|9711.08|0
1646044880000|2022-02-28 10:41:20|9711.81|9711.81|9714.14|9714.14|9714.14|9714.14|9711.81|9711.81|0
1646044890000|2022-02-28 10:41:30|9714.87|9714.87|9713.93|9713.93|9714.87|9714.87|9713.93|9713.93|0
1646044900000|2022-02-28 10:41:40|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|9714.66|0
1646044920000|2022-02-28 10:42:00|9714.19|9714.19|9714.66|9714.66|9714.66|9714.66|9714.19|9714.19|0
1646044940000|2022-02-28 10:42:20|9713.56|9713.56|9712.44|9712.44|9713.56|9713.56|9712.44|9712.44|0
1646044960000|2022-02-28 10:42:40|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|0
1646044980000|2022-02-28 10:43:00|9714.22|9714.22|9717.79|9717.79|9718.73|9718.73|9714.22|9714.22|0
1646044990000|2022-02-28 10:43:10|9718.26|9718.26|9718.26|9718.26|9718.26|9718.26|9716.65|9716.65|0
1646045010000|2022-02-28 10:43:30|9718.73|9718.73|9718.73|9718.73|9718.73|9718.73|9718.73|9718.73|0
1646045020000|2022-02-28 10:43:40|9717.12|9717.12|9717.35|9717.35|9718.73|9718.73|9716.47|9716.47|0
1646045030000|2022-02-28 10:43:50|9716.26|9716.26|9716.26|9716.26|9716.26|9716.26|9716.26|9716.26|0
1646045040000|2022-02-28 10:44:00|9715.66|9715.66|9714.72|9714.72|9715.66|9715.66|9714.72|9714.72|0
1646045050000|2022-02-28 10:44:10|9716.82|9716.82|9720.19|9720.19|9721.72|9721.72|9716.82|9716.82|0
1646045070000|2022-02-28 10:44:30|9719.9|9719.9|9718.3|9718.3|9719.9|9719.9|9718.3|9718.3|0
1646045080000|2022-02-28 10:44:40|9717.2|9717.2|9717.93|9717.93|9717.93|9717.93|9717.2|9717.2|0
1646045090000|2022-02-28 10:44:50|9721.31|9721.31|9722.92|9722.92|9722.92|9722.92|9721.31|9721.31|0
1646045100000|2022-02-28 10:45:00|9721.31|9721.31|9721.14|9721.14|9721.31|9721.31|9717.93|9717.93|0
1646045110000|2022-02-28 10:45:10|9722.27|9722.27|9722.27|9722.27|9722.27|9722.27|9722.27|9722.27|0
1646045120000|2022-02-28 10:45:20|9723.21|9723.21|9723.66|9723.66|9724.6|9724.6|9723.21|9723.21|0
1646045130000|2022-02-28 10:45:30|9722.56|9722.56|9720.95|9720.95|9722.56|9722.56|9720.95|9720.95|0
1646045140000|2022-02-28 10:45:40|9719.86|9719.86|9720.98|9720.98|9720.98|9720.98|9719.86|9719.86|0
1646045160000|2022-02-28 10:46:00|9718.73|9718.73|9718.73|9718.73|9718.73|9718.73|9718.73|9718.73|0
1646045170000|2022-02-28 10:46:10|9716.48|9716.48|9716.48|9716.48|9716.48|9716.48|9716.48|9716.48|0
1646045190000|2022-02-28 10:46:30|9714.87|9714.87|9714.87|9714.87|9714.87|9714.87|9714.87|9714.87|0
1646045200000|2022-02-28 10:46:40|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|0
1646045210000|2022-02-28 10:46:50|9715.51|9715.51|9715.51|9715.51|9715.51|9715.51|9715.51|9715.51|0
1646045220000|2022-02-28 10:47:00|9717.12|9717.12|9718.73|9718.73|9718.73|9718.73|9717.12|9717.12|0
1646045230000|2022-02-28 10:47:10|9719.83|9719.83|9723.04|9723.04|9723.04|9723.04|9719.83|9719.83|0
1646045260000|2022-02-28 10:47:40|9721.92|9721.92|9721.92|9721.92|9721.92|9721.92|9721.92|9721.92|0
1646045320000|2022-02-28 10:48:40|9721.45|9721.45|9721.45|9721.45|9721.45|9721.45|9721.45|9721.45|0
1646045360000|2022-02-28 10:49:20|9722.39|9722.39|9722.39|9722.39|9722.39|9722.39|9722.39|9722.39|0
1646045380000|2022-02-28 10:49:40|9723.48|9723.48|9721.23|9721.23|9723.48|9723.48|9721.23|9721.23|0
1646045400000|2022-02-28 10:50:00|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|0
1646045430000|2022-02-28 10:50:30|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|0
1646045440000|2022-02-28 10:50:40|9722.39|9722.39|9722.39|9722.39|9722.39|9722.39|9722.39|9722.39|0
1646045450000|2022-02-28 10:50:50|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|0
1646045460000|2022-02-28 10:51:00|9721.25|9721.25|9721.25|9721.25|9721.25|9721.25|9721.25|9721.25|0
1646045470000|2022-02-28 10:51:10|9722.45|9722.45|9722.92|9722.92|9724.05|9724.05|9720.84|9720.84|0
1646045500000|2022-02-28 10:51:40|9724.08|9724.08|9724.08|9724.08|9724.08|9724.08|9724.08|9724.08|0
1646045520000|2022-02-28 10:52:00|9722.98|9722.98|9722.98|9722.98|9722.98|9722.98|9722.98|9722.98|0
1646045560000|2022-02-28 10:52:40|9723.56|9723.56|9722.98|9722.98|9723.56|9723.56|9722.98|9722.98|0
1646045570000|2022-02-28 10:52:50|9721.89|9721.89|9721.89|9721.89|9721.89|9721.89|9721.89|9721.89|0
1646045610000|2022-02-28 10:53:30|9723.01|9723.01|9723.01|9723.01|9723.01|9723.01|9723.01|9723.01|0
1646045640000|2022-02-28 10:54:00|9720.76|9720.76|9719.63|9719.63|9720.76|9720.76|9719.63|9719.63|0
1646045700000|2022-02-28 10:55:00|9722.85|9722.85|9723.54|9723.54|9723.54|9723.54|9722.85|9722.85|0
1646045710000|2022-02-28 10:55:10|9721.93|9721.93|9721.93|9721.93|9721.93|9721.93|9721.93|9721.93|0
1646045720000|2022-02-28 10:55:20|9720.32|9720.32|9720.32|9720.32|9720.32|9720.32|9720.32|9720.32|0
1646045760000|2022-02-28 10:56:00|9719.85|9719.85|9720.72|9720.72|9720.72|9720.72|9719.85|9719.85|0
1646045780000|2022-02-28 10:56:20|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|0
1646045790000|2022-02-28 10:56:30|9720.07|9720.07|9720.07|9720.07|9720.07|9720.07|9720.07|9720.07|0
1646045810000|2022-02-28 10:56:50|9721.68|9721.68|9721.68|9721.68|9721.68|9721.68|9721.68|9721.68|0
1646045820000|2022-02-28 10:57:00|9720.55|9720.55|9720.55|9720.55|9720.55|9720.55|9720.55|9720.55|0
1646045860000|2022-02-28 10:57:40|9718.29|9718.29|9718.29|9718.29|9718.29|9718.29|9718.29|9718.29|0
1646045870000|2022-02-28 10:57:50|9717.83|9717.83|9717.83|9717.83|9717.83|9717.83|9717.83|9717.83|0
1646045900000|2022-02-28 10:58:20|9721.11|9721.11|9723.19|9723.19|9723.19|9723.19|9721.11|9721.11|0
1646045910000|2022-02-28 10:58:30|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|0
1646045920000|2022-02-28 10:58:40|9725.27|9725.27|9726.87|9726.87|9726.87|9726.87|9725.27|9725.27|0
1646045930000|2022-02-28 10:58:50|9728.33|9728.33|9728.33|9728.33|9728.33|9728.33|9728.33|9728.33|0
1646045960000|2022-02-28 10:59:20|9729.27|9729.27|9730.2|9730.2|9730.2|9730.2|9729.27|9729.27|0
1646045970000|2022-02-28 10:59:30|9731.81|9731.81|9731.81|9731.81|9731.81|9731.81|9731.81|9731.81|0
1646045980000|2022-02-28 10:59:40|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|0
1646045990000|2022-02-28 10:59:50|9735.03|9735.03|9740.2|9740.2|9740.2|9740.2|9735.03|9735.03|0
1646046000000|2022-02-28 11:00:00|9738.59|9738.59|9739.85|9739.85|9740.79|9740.79|9737.5|9737.5|0
1646046010000|2022-02-28 11:00:10|9740.32|9740.32|9744.26|9744.26|9744.26|9744.26|9740.32|9740.32|0
1646046020000|2022-02-28 11:00:20|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|0
1646046070000|2022-02-28 11:01:10|9750.18|9750.18|9750.18|9750.18|9750.18|9750.18|9750.18|9750.18|0
1646046080000|2022-02-28 11:01:20|9750.78|9750.78|9758.25|9758.25|9758.25|9758.25|9750.78|9750.78|0
1646046090000|2022-02-28 11:01:30|9761.63|9761.63|9763.08|9763.08|9763.08|9763.08|9761.63|9761.63|0
1646046100000|2022-02-28 11:01:40|9766.3|9766.3|9766.3|9766.3|9766.3|9766.3|9766.3|9766.3|0
1646046140000|2022-02-28 11:02:20|9765.57|9765.57|9763.38|9763.38|9765.57|9765.57|9763.38|9763.38|0
1646046150000|2022-02-28 11:02:30|9762.28|9762.28|9761.19|9761.19|9762.28|9762.28|9761.19|9761.19|0
1646046160000|2022-02-28 11:02:40|9760.72|9760.72|9761.19|9761.19|9761.19|9761.19|9760.72|9760.72|0
1646046180000|2022-02-28 11:03:00|9758.32|9758.32|9749.81|9749.81|9758.32|9758.32|9749.81|9749.81|0
1646046190000|2022-02-28 11:03:10|9748.21|9748.21|9748.21|9748.21|9748.21|9748.21|9748.21|9748.21|0
1646046240000|2022-02-28 11:04:00|9747.63|9747.63|9747.63|9747.63|9747.63|9747.63|9747.63|9747.63|0
1646046250000|2022-02-28 11:04:10|9746.02|9746.02|9746.02|9746.02|9746.02|9746.02|9746.02|9746.02|0
1646046260000|2022-02-28 11:04:20|9746.49|9746.49|9746.96|9746.96|9746.96|9746.96|9746.49|9746.49|0
1646046310000|2022-02-28 11:05:10|9745.35|9745.35|9743.38|9743.38|9745.35|9745.35|9743.38|9743.38|0
1646046350000|2022-02-28 11:05:50|9741.2|9741.2|9737.91|9737.91|9741.2|9741.2|9737.44|9737.44|0
1646046420000|2022-02-28 11:07:00|9739.52|9739.52|9739.81|9739.81|9739.81|9739.81|9739.52|9739.52|0
1646046430000|2022-02-28 11:07:10|9739.34|9739.34|9739.34|9739.34|9739.34|9739.34|9739.34|9739.34|0
1646046460000|2022-02-28 11:07:40|9740.8|9740.8|9740.8|9740.8|9740.8|9740.8|9740.8|9740.8|0
1646046480000|2022-02-28 11:08:00|9741.74|9741.74|9742.67|9742.67|9742.67|9742.67|9741.74|9741.74|0
1646046490000|2022-02-28 11:08:10|9741.07|9741.07|9741.07|9741.07|9741.07|9741.07|9741.07|9741.07|0
1646046510000|2022-02-28 11:08:30|9740.13|9740.13|9740.13|9740.13|9740.13|9740.13|9740.13|9740.13|0
1646046530000|2022-02-28 11:08:50|9744.95|9744.95|9744.95|9744.95|9744.95|9744.95|9744.95|9744.95|0
1646046540000|2022-02-28 11:09:00|9743.34|9743.34|9741.74|9741.74|9743.34|9743.34|9741.74|9741.74|0
1646046590000|2022-02-28 11:09:50|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|0
1646046600000|2022-02-28 11:10:00|9736.48|9736.48|9732.68|9732.68|9736.48|9736.48|9732.68|9732.68|0
1646046660000|2022-02-28 11:11:00|9734.29|9734.29|9734.29|9734.29|9734.29|9734.29|9734.29|9734.29|0
1646046680000|2022-02-28 11:11:20|9735.01|9735.01|9735.48|9735.48|9735.48|9735.48|9735.01|9735.01|0
1646046690000|2022-02-28 11:11:30|9735.95|9735.95|9735.95|9735.95|9735.95|9735.95|9735.95|9735.95|0
1646046700000|2022-02-28 11:11:40|9736.82|9736.82|9737.29|9737.29|9737.29|9737.29|9736.82|9736.82|0
1646046720000|2022-02-28 11:12:00|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|0
1646046750000|2022-02-28 11:12:30|9742.7|9742.7|9738.9|9738.9|9742.7|9742.7|9738.9|9738.9|0
1646046780000|2022-02-28 11:13:00|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|0
1646046790000|2022-02-28 11:13:10|9740.04|9740.04|9740.98|9740.98|9740.98|9740.98|9740.04|9740.04|0
1646046800000|2022-02-28 11:13:20|9741.45|9741.45|9742.86|9742.86|9742.86|9742.86|9741.45|9741.45|0
1646046810000|2022-02-28 11:13:30|9741.76|9741.76|9741.76|9741.76|9741.76|9741.76|9741.76|9741.76|0
1646046840000|2022-02-28 11:14:00|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|0
1646046850000|2022-02-28 11:14:10|9743.37|9743.37|9743.37|9743.37|9743.37|9743.37|9743.37|9743.37|0
1646046900000|2022-02-28 11:15:00|9739.99|9739.99|9737.74|9737.74|9739.99|9739.99|9737.74|9737.74|0
1646046920000|2022-02-28 11:15:20|9736.13|9736.13|9736.13|9736.13|9736.13|9736.13|9736.13|9736.13|0
1646046940000|2022-02-28 11:15:40|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|0
1646046980000|2022-02-28 11:16:20|9736.33|9736.33|9735.23|9735.23|9736.33|9736.33|9735.23|9735.23|0
1646046990000|2022-02-28 11:16:30|9733.62|9733.62|9730.24|9730.24|9733.62|9733.62|9730.24|9730.24|0
1646047000000|2022-02-28 11:16:40|9731.85|9731.85|9731.85|9731.85|9731.85|9731.85|9731.85|9731.85|0
1646047010000|2022-02-28 11:16:50|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|0
1646047040000|2022-02-28 11:17:20|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|0
1646047050000|2022-02-28 11:17:30|9736.9|9736.9|9736.9|9736.9|9736.9|9736.9|9736.9|9736.9|0
1646047100000|2022-02-28 11:18:20|9738.51|9738.51|9737.84|9737.84|9738.51|9738.51|9736.9|9736.9|0
1646047120000|2022-02-28 11:18:40|9738.78|9738.78|9738.78|9738.78|9738.78|9738.78|9738.78|9738.78|0
1646047130000|2022-02-28 11:18:50|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|0
1646047140000|2022-02-28 11:19:00|9736.7|9736.7|9736.7|9736.7|9736.7|9736.7|9736.7|9736.7|0
1646047150000|2022-02-28 11:19:10|9735.09|9735.09|9733.99|9733.99|9735.09|9735.09|9733.99|9733.99|0
1646047160000|2022-02-28 11:19:20|9732.9|9732.9|9726.96|9726.96|9732.9|9732.9|9726.96|9726.96|0
1646047170000|2022-02-28 11:19:30|9725.87|9725.87|9725.87|9725.87|9725.87|9725.87|9725.87|9725.87|0
1646047190000|2022-02-28 11:19:50|9725.27|9725.27|9724.54|9724.54|9725.27|9725.27|9724.54|9724.54|0
1646047200000|2022-02-28 11:20:00|9725.27|9725.27|9725.87|9725.87|9725.87|9725.87|9725.27|9725.27|0
1646047230000|2022-02-28 11:20:30|9726.47|9726.47|9726.47|9726.47|9726.47|9726.47|9726.47|9726.47|0
1646047240000|2022-02-28 11:20:40|9725.34|9725.34|9725.34|9725.34|9725.34|9725.34|9725.34|9725.34|0
1646047250000|2022-02-28 11:20:50|9726.44|9726.44|9726.44|9726.44|9726.44|9726.44|9726.44|9726.44|0
1646047280000|2022-02-28 11:21:20|9731.26|9731.26|9731.26|9731.26|9731.26|9731.26|9731.26|9731.26|0
1646047310000|2022-02-28 11:21:50|9731.99|9731.99|9731.99|9731.99|9731.99|9731.99|9731.99|9731.99|0
1646047340000|2022-02-28 11:22:20|9731.05|9731.05|9731.05|9731.05|9731.05|9731.05|9731.05|9731.05|0
1646047360000|2022-02-28 11:22:40|9727.76|9727.76|9727.76|9727.76|9727.76|9727.76|9727.76|9727.76|0
1646047380000|2022-02-28 11:23:00|9726.16|9726.16|9726.16|9726.16|9726.16|9726.16|9726.16|9726.16|0
1646047390000|2022-02-28 11:23:10|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|0
1646047400000|2022-02-28 11:23:20|9724.43|9724.43|9723.34|9723.34|9724.43|9724.43|9723.34|9723.34|0
1646047440000|2022-02-28 11:24:00|9724.43|9724.43|9725.1|9725.1|9726.51|9726.51|9724.43|9724.43|0
1646047490000|2022-02-28 11:24:50|9723.49|9723.49|9723.49|9723.49|9723.49|9723.49|9723.49|9723.49|0
1646047500000|2022-02-28 11:25:00|9724.43|9724.43|9722.83|9722.83|9724.43|9724.43|9722.83|9722.83|0
1646047530000|2022-02-28 11:25:30|9723.3|9723.3|9723.88|9723.88|9723.88|9723.88|9723.3|9723.3|0
1646047540000|2022-02-28 11:25:40|9723.01|9723.01|9723.01|9723.01|9723.01|9723.01|9723.01|9723.01|0
1646047550000|2022-02-28 11:25:50|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|0
1646047560000|2022-02-28 11:26:00|9722.6|9722.6|9722.31|9722.31|9722.6|9722.6|9722.31|9722.31|0
1646047660000|2022-02-28 11:27:40|9720.44|9720.44|9720.44|9720.44|9720.44|9720.44|9720.44|9720.44|0
1646047740000|2022-02-28 11:29:00|9721.38|9721.38|9720.73|9720.73|9721.38|9721.38|9720.73|9720.73|0
1646047800000|2022-02-28 11:30:00|9721.2|9721.2|9721.2|9721.2|9721.2|9721.2|9721.2|9721.2|0
1646047810000|2022-02-28 11:30:10|9719.6|9719.6|9717.99|9717.99|9719.6|9719.6|9717.99|9717.99|0
1646047820000|2022-02-28 11:30:20|9716.38|9716.38|9715.28|9715.28|9716.38|9716.38|9715.28|9715.28|0
1646047840000|2022-02-28 11:30:40|9714.41|9714.41|9712.51|9712.51|9714.41|9714.41|9712.51|9712.51|0
1646047850000|2022-02-28 11:30:50|9713.61|9713.61|9713.61|9713.61|9713.61|9713.61|9713.61|9713.61|0
1646047860000|2022-02-28 11:31:00|9713.01|9713.01|9713.01|9713.01|9713.01|9713.01|9713.01|9713.01|0
1646047890000|2022-02-28 11:31:30|9711.49|9711.49|9711.49|9711.49|9711.49|9711.49|9711.49|9711.49|0
1646047900000|2022-02-28 11:31:40|9709.88|9709.88|9709.88|9709.88|9709.88|9709.88|9709.88|9709.88|0
1646047920000|2022-02-28 11:32:00|9710.35|9710.35|9710.35|9710.35|9710.35|9710.35|9710.35|9710.35|0
1646047940000|2022-02-28 11:32:20|9713.57|9713.57|9714.98|9714.98|9714.98|9714.98|9713.57|9713.57|0
1646047950000|2022-02-28 11:32:30|9716.59|9716.59|9716.59|9716.59|9716.59|9716.59|9716.59|9716.59|0
1646048030000|2022-02-28 11:33:50|9715.46|9715.46|9718.67|9718.67|9718.67|9718.67|9715.46|9715.46|0
1646048080000|2022-02-28 11:34:40|9719.26|9719.26|9719.26|9719.26|9719.26|9719.26|9719.26|9719.26|0
1646048100000|2022-02-28 11:35:00|9720.86|9720.86|9721.8|9721.8|9721.8|9721.8|9720.86|9720.86|0
1646048110000|2022-02-28 11:35:10|9722.27|9722.27|9722.27|9722.27|9722.27|9722.27|9722.27|9722.27|0
1646048130000|2022-02-28 11:35:30|9722.74|9722.74|9728.05|9728.05|9728.05|9728.05|9722.74|9722.74|0
1646048140000|2022-02-28 11:35:40|9729.46|9729.46|9734.29|9734.29|9734.29|9734.29|9729.46|9729.46|0
1646048160000|2022-02-28 11:36:00|9732.88|9732.88|9732.88|9732.88|9732.88|9732.88|9732.88|9732.88|0
1646048220000|2022-02-28 11:37:00|9734.01|9734.01|9734.01|9734.01|9734.01|9734.01|9734.01|9734.01|0
1646048350000|2022-02-28 11:39:10|9732.4|9732.4|9732.4|9732.4|9732.4|9732.4|9732.4|9732.4|0
1646048390000|2022-02-28 11:39:50|9733.49|9733.49|9733.49|9733.49|9733.49|9733.49|9733.49|9733.49|0
1646048400000|2022-02-28 11:40:00|9731.3|9731.3|9731.3|9731.3|9731.3|9731.3|9731.3|9731.3|0
1646048410000|2022-02-28 11:40:10|9732.75|9732.75|9729.89|9729.89|9732.75|9732.75|9729.89|9729.89|0
1646048420000|2022-02-28 11:40:20|9725.07|9725.07|9725.07|9725.07|9725.07|9725.07|9725.07|9725.07|0
1646048460000|2022-02-28 11:41:00|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|0
1646048490000|2022-02-28 11:41:30|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|0
1646048510000|2022-02-28 11:41:50|9724.49|9724.49|9724.49|9724.49|9724.49|9724.49|9724.49|9724.49|0
1646048530000|2022-02-28 11:42:10|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|0
1646048570000|2022-02-28 11:42:50|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|0
1646048580000|2022-02-28 11:43:00|9720.11|9720.11|9718.5|9718.5|9720.11|9720.11|9718.5|9718.5|0
1646048630000|2022-02-28 11:43:50|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|0
1646048770000|2022-02-28 11:46:10|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|0
1646048790000|2022-02-28 11:46:30|9713.68|9713.68|9711.58|9711.58|9713.68|9713.68|9711.58|9711.58|0
1646048820000|2022-02-28 11:47:00|9712.3|9712.3|9712.3|9712.3|9712.3|9712.3|9712.3|9712.3|0
1646048830000|2022-02-28 11:47:10|9713.4|9713.4|9713.4|9713.4|9713.4|9713.4|9713.4|9713.4|0
1646048850000|2022-02-28 11:47:30|9716.42|9716.42|9717|9717|9717|9717|9716.42|9716.42|0
1646048890000|2022-02-28 11:48:10|9720.21|9720.21|9720.21|9720.21|9720.21|9720.21|9720.21|9720.21|0
1646049000000|2022-02-28 11:50:00|9721.82|9721.82|9724.01|9724.01|9724.01|9724.01|9721.82|9721.82|0
1646049020000|2022-02-28 11:50:20|9725.62|9725.62|9725.62|9725.62|9725.62|9725.62|9725.62|9725.62|0
1646049070000|2022-02-28 11:51:10|9724.01|9724.01|9724.01|9724.01|9724.01|9724.01|9724.01|9724.01|0
1646049080000|2022-02-28 11:51:20|9722.4|9722.4|9722.4|9722.4|9722.4|9722.4|9722.4|9722.4|0
1646049090000|2022-02-28 11:51:30|9721.68|9721.68|9717.36|9717.36|9721.68|9721.68|9717.36|9717.36|0
1646049110000|2022-02-28 11:51:50|9716.27|9716.27|9716.27|9716.27|9716.27|9716.27|9716.27|9716.27|0
1646049170000|2022-02-28 11:52:50|9713.57|9713.57|9713.57|9713.57|9713.57|9713.57|9713.57|9713.57|0
1646049180000|2022-02-28 11:53:00|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|0
1646049210000|2022-02-28 11:53:30|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|0
1646049220000|2022-02-28 11:53:40|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|0
1646049260000|2022-02-28 11:54:20|9713.02|9713.02|9711.14|9711.14|9713.02|9713.02|9711.14|9711.14|0
1646049270000|2022-02-28 11:54:30|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|0
1646049310000|2022-02-28 11:55:10|9714.36|9714.36|9713.26|9713.26|9714.36|9714.36|9713.26|9713.26|0
1646049320000|2022-02-28 11:55:20|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|0
1646049350000|2022-02-28 11:55:50|9714.2|9714.2|9713.73|9713.73|9714.2|9714.2|9713.73|9713.73|0
1646049360000|2022-02-28 11:56:00|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|0
1646049410000|2022-02-28 11:56:50|9717.53|9717.53|9717.53|9717.53|9717.53|9717.53|9717.53|9717.53|0
1646049440000|2022-02-28 11:57:20|9720.75|9720.75|9720.75|9720.75|9720.75|9720.75|9720.75|9720.75|0
1646049450000|2022-02-28 11:57:30|9719.65|9719.65|9719.65|9719.65|9719.65|9719.65|9719.65|9719.65|0
1646049480000|2022-02-28 11:58:00|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|0
1646049520000|2022-02-28 11:58:40|9713.22|9713.22|9711.83|9711.83|9713.22|9713.22|9711.83|9711.83|0
1646049530000|2022-02-28 11:58:50|9710.23|9710.23|9710.23|9710.23|9710.23|9710.23|9710.23|9710.23|0
1646049540000|2022-02-28 11:59:00|9715.86|9715.86|9779.24|9779.24|9779.24|9779.24|9715.86|9715.86|0
1646049550000|2022-02-28 11:59:10|9780.65|9780.65|9805.6|9805.6|9825.83|9825.83|9780.65|9780.65|0
1646049560000|2022-02-28 11:59:20|9820.25|9820.25|9771.97|9771.97|9820.25|9820.25|9771.97|9771.97|0
1646049570000|2022-02-28 11:59:30|9770.36|9770.36|9761.9|9761.9|9778.34|9778.34|9761.9|9761.9|0
1646049580000|2022-02-28 11:59:40|9760.5|9760.5|9770.29|9770.29|9771.23|9771.23|9759.91|9759.91|0
1646049590000|2022-02-28 11:59:50|9777.8|9777.8|9775.92|9775.92|9777.8|9777.8|9775.92|9775.92|0
1646049600000|2022-02-28 12:00:00|9775.46|9775.46|9778.74|9778.74|9778.74|9778.74|9774.32|9774.32|0
1646049610000|2022-02-28 12:00:10|9774.05|9774.05|9779.68|9779.68|9779.68|9779.68|9774.05|9774.05|0
1646049670000|2022-02-28 12:01:10|9779.97|9779.97|9779.68|9779.68|9779.97|9779.97|9779.68|9779.68|0
1646049720000|2022-02-28 12:02:00|9771.41|9771.41|9771.99|9771.99|9771.99|9771.99|9771.41|9771.41|0
1646049730000|2022-02-28 12:02:10|9774.34|9774.34|9776.73|9776.73|9777.02|9777.02|9774.34|9774.34|0
1646049740000|2022-02-28 12:02:20|9778.18|9778.18|9780.53|9780.53|9780.53|9780.53|9778.18|9778.18|0
1646049770000|2022-02-28 12:02:50|9777.24|9777.24|9778.69|9778.69|9778.69|9778.69|9777.24|9777.24|0
1646049780000|2022-02-28 12:03:00|9777.82|9777.82|9774.36|9774.36|9778.11|9778.11|9772.48|9772.48|0
1646049790000|2022-02-28 12:03:10|9773.78|9773.78|9773.78|9773.78|9773.78|9773.78|9773.78|9773.78|0
1646049840000|2022-02-28 12:04:00|9772.9|9772.9|9772.9|9772.9|9772.9|9772.9|9772.9|9772.9|0
1646049860000|2022-02-28 12:04:20|9776.66|9776.66|9854.9|9854.9|9857.15|9857.15|9776.66|9776.66|0
1646049870000|2022-02-28 12:04:30|9856.02|9856.02|9856.02|9856.02|9856.02|9856.02|9856.02|9856.02|0
1646049880000|2022-02-28 12:04:40|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|9857.63|0
1646049900000|2022-02-28 12:05:00|9864.39|9864.39|9859.08|9859.08|9870.35|9870.35|9859.08|9859.08|0
1646049910000|2022-02-28 12:05:10|9874.86|9874.86|9864.71|9864.71|9878.24|9878.24|9864.71|9864.71|0
1646049930000|2022-02-28 12:05:30|9865.84|9865.84|9876.45|9876.45|9877.58|9877.58|9864.71|9864.71|0
1646049940000|2022-02-28 12:05:40|9879.83|9879.83|9877.49|9877.49|9879.83|9879.83|9877.49|9877.49|0
1646049950000|2022-02-28 12:05:50|9886.5|9886.5|9887.63|9887.63|9889.88|9889.88|9886.5|9886.5|0
1646049970000|2022-02-28 12:06:10|9886.5|9886.5|9872.88|9872.88|9886.5|9886.5|9872.88|9872.88|0
1646049980000|2022-02-28 12:06:20|9874.76|9874.76|9874.76|9874.76|9874.76|9874.76|9874.76|9874.76|0
1646049990000|2022-02-28 12:06:30|9873.64|9873.64|9873.64|9873.64|9873.64|9873.64|9873.64|9873.64|0
1646050000000|2022-02-28 12:06:40|9874.76|9874.76|9874.36|9874.36|9875.49|9875.49|9874.36|9874.36|0
1646050010000|2022-02-28 12:06:50|9873.64|9873.64|9873.64|9873.64|9873.64|9873.64|9873.64|9873.64|0
1646050020000|2022-02-28 12:07:00|9877.02|9877.02|9876.37|9876.37|9877.02|9877.02|9874.76|9874.76|0
1646050030000|2022-02-28 12:07:10|9877.5|9877.5|9877.5|9877.5|9877.5|9877.5|9877.5|9877.5|0
1646050040000|2022-02-28 12:07:20|9880.88|9880.88|9886.51|9886.51|9887.64|9887.64|9880.88|9880.88|0
1646050070000|2022-02-28 12:07:50|9879.75|9879.75|9876.93|9876.93|9879.75|9879.75|9876.93|9876.93|0
1646050080000|2022-02-28 12:08:00|9875.33|9875.33|9870.82|9870.82|9875.33|9875.33|9870.82|9870.82|0
1646050090000|2022-02-28 12:08:10|9869.69|9869.69|9867.53|9867.53|9870.82|9870.82|9867.53|9867.53|0
1646050100000|2022-02-28 12:08:20|9866.41|9866.41|9867.53|9867.53|9867.53|9867.53|9866.41|9866.41|0
1646050110000|2022-02-28 12:08:30|9868.66|9868.66|9869.79|9869.79|9870.91|9870.91|9868.66|9868.66|0
1646050120000|2022-02-28 12:08:40|9866.41|9866.41|9867.53|9867.53|9867.53|9867.53|9861.9|9861.9|0
1646050130000|2022-02-28 12:08:50|9858.52|9858.52|9845.44|9845.44|9858.52|9858.52|9845.44|9845.44|0
1646050140000|2022-02-28 12:09:00|9843.18|9843.18|9856.3|9856.3|9858.49|9858.49|9843.18|9843.18|0
1646050150000|2022-02-28 12:09:10|9857.4|9857.4|9856.95|9856.95|9857.4|9857.4|9854.69|9854.69|0
1646050160000|2022-02-28 12:09:20|9861.3|9861.3|9856.17|9856.17|9865.21|9865.21|9856.17|9856.17|0
1646050170000|2022-02-28 12:09:30|9858.52|9858.52|9856.64|9856.64|9858.52|9858.52|9856.64|9856.64|0
1646050180000|2022-02-28 12:09:40|9862.27|9862.27|9857.76|9857.76|9862.27|9862.27|9856.64|9856.64|0
1646050190000|2022-02-28 12:09:50|9858.89|9858.89|9855.03|9855.03|9858.89|9858.89|9853.9|9853.9|0
1646050200000|2022-02-28 12:10:00|9849.82|9849.82|9847.58|9847.58|9851.81|9851.81|9847.58|9847.58|0
1646050210000|2022-02-28 12:10:10|9845.33|9845.33|9853.22|9853.22|9853.22|9853.22|9845.33|9845.33|0
1646050220000|2022-02-28 12:10:20|9859.98|9859.98|9868.27|9868.27|9868.27|9868.27|9859.25|9859.25|0
1646050230000|2022-02-28 12:10:30|9870.52|9870.52|9853.62|9853.62|9870.52|9870.52|9853.62|9853.62|0
1646050250000|2022-02-28 12:10:50|9851.36|9851.36|9851.33|9851.33|9855.87|9855.87|9851.33|9851.33|0
1646050260000|2022-02-28 12:11:00|9850.21|9850.21|9847.08|9847.08|9851.15|9851.15|9847.08|9847.08|0
1646050270000|2022-02-28 12:11:10|9845.95|9845.95|9838.44|9838.44|9846.89|9846.89|9838.44|9838.44|0
1646050290000|2022-02-28 12:11:30|9840.69|9840.69|9838.44|9838.44|9844.07|9844.07|9838.44|9838.44|0
1646050300000|2022-02-28 12:11:40|9841.82|9841.82|9838.44|9838.44|9841.82|9841.82|9838.44|9838.44|0
1646050310000|2022-02-28 12:11:50|9839.56|9839.56|9841.82|9841.82|9841.82|9841.82|9839.56|9839.56|0
1646050320000|2022-02-28 12:12:00|9844.16|9844.16|9844.63|9844.63|9844.63|9844.63|9844.16|9844.16|0
1646050340000|2022-02-28 12:12:20|9843.51|9843.51|9843.51|9843.51|9843.51|9843.51|9843.51|9843.51|0
1646050350000|2022-02-28 12:12:30|9841.9|9841.9|9841.9|9841.9|9841.9|9841.9|9841.9|9841.9|0
1646050360000|2022-02-28 12:12:40|9837.56|9837.56|9837.56|9837.56|9837.56|9837.56|9837.56|9837.56|0
1646050410000|2022-02-28 12:13:30|9834.18|9834.18|9833.25|9833.25|9834.66|9834.66|9833.25|9833.25|0
1646050420000|2022-02-28 12:13:40|9831.64|9831.64|9831.64|9831.64|9831.64|9831.64|9831.64|9831.64|0
1646050430000|2022-02-28 12:13:50|9833.05|9833.05|9829.84|9829.84|9833.05|9833.05|9829.84|9829.84|0
1646050440000|2022-02-28 12:14:00|9831.72|9831.72|9830.99|9830.99|9831.72|9831.72|9830.99|9830.99|0
1646050450000|2022-02-28 12:14:10|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|0
1646050460000|2022-02-28 12:14:20|9828.73|9828.73|9831.95|9831.95|9831.95|9831.95|9828.73|9828.73|0
1646050470000|2022-02-28 12:14:30|9830.82|9830.82|9819.18|9819.18|9830.82|9830.82|9813.36|9813.36|0
1646050480000|2022-02-28 12:14:40|9821.43|9821.43|9799.33|9799.33|9821.43|9821.43|9796.7|9796.7|0
1646050490000|2022-02-28 12:14:50|9803.56|9803.56|9803.28|9803.28|9805.53|9805.53|9802.15|9802.15|0
1646050500000|2022-02-28 12:15:00|9804.69|9804.69|9804.78|9804.78|9807.69|9807.69|9804.4|9804.4|0
1646050510000|2022-02-28 12:15:10|9801.49|9801.49|9800.07|9800.07|9801.49|9801.49|9795.38|9795.38|0
1646050520000|2022-02-28 12:15:20|9801.95|9801.95|9794.78|9794.78|9801.95|9801.95|9794.25|9794.25|0
1646050530000|2022-02-28 12:15:30|9796.19|9796.19|9796.19|9796.19|9796.19|9796.19|9796.19|9796.19|0
1646050540000|2022-02-28 12:15:40|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|0
1646050560000|2022-02-28 12:16:00|9796.16|9796.16|9796.16|9796.16|9796.16|9796.16|9796.16|9796.16|0
1646050570000|2022-02-28 12:16:10|9797.25|9797.25|9798.86|9798.86|9798.86|9798.86|9797.25|9797.25|0
1646050580000|2022-02-28 12:16:20|9800.47|9800.47|9799.37|9799.37|9800.47|9800.47|9799.37|9799.37|0
1646050600000|2022-02-28 12:16:40|9800.31|9800.31|9802.85|9802.85|9802.85|9802.85|9800.31|9800.31|0
1646050620000|2022-02-28 12:17:00|9804.46|9804.46|9804.46|9804.46|9804.46|9804.46|9804.46|9804.46|0
1646050630000|2022-02-28 12:17:10|9806.07|9806.07|9806.07|9806.07|9806.07|9806.07|9806.07|9806.07|0
1646050670000|2022-02-28 12:17:50|9802.69|9802.69|9800.44|9800.44|9803.82|9803.82|9800.44|9800.44|0
1646050680000|2022-02-28 12:18:00|9797.22|9797.22|9798.53|9798.53|9798.53|9798.53|9796.28|9796.28|0
1646050690000|2022-02-28 12:18:10|9790.08|9790.08|9786.79|9786.79|9790.08|9790.08|9786.79|9786.79|0
1646050700000|2022-02-28 12:18:20|9785.7|9785.7|9782.67|9782.67|9785.7|9785.7|9781.54|9781.54|0
1646050710000|2022-02-28 12:18:30|9777.97|9777.97|9785.51|9785.51|9785.51|9785.51|9777.97|9777.97|0
1646050720000|2022-02-28 12:18:40|9788.89|9788.89|9778.75|9778.75|9788.89|9788.89|9778.75|9778.75|0
1646050730000|2022-02-28 12:18:50|9769.36|9769.36|9775.92|9775.92|9777.53|9777.53|9769.36|9769.36|0
1646050740000|2022-02-28 12:19:00|9780.14|9780.14|9783.53|9783.53|9783.53|9783.53|9780.14|9780.14|0
1646050750000|2022-02-28 12:19:10|9782.4|9782.4|9787.19|9787.19|9787.19|9787.19|9782.4|9782.4|0
1646050760000|2022-02-28 12:19:20|9788.6|9788.6|9791.95|9791.95|9791.95|9791.95|9788.6|9788.6|0
1646050790000|2022-02-28 12:19:50|9793.07|9793.07|9793.64|9793.64|9795.04|9795.04|9793.07|9793.07|0
1646050800000|2022-02-28 12:20:00|9792.51|9792.51|9792.51|9792.51|9792.51|9792.51|9792.51|9792.51|0
1646050830000|2022-02-28 12:20:30|9794.12|9794.12|9794.12|9794.12|9794.12|9794.12|9794.12|9794.12|0
1646050840000|2022-02-28 12:20:40|9793.52|9793.52|9796.5|9796.5|9796.5|9796.5|9793.52|9793.52|0
1646050850000|2022-02-28 12:20:50|9802.13|9802.13|9800.1|9800.1|9807.05|9807.05|9800.1|9800.1|0
1646050860000|2022-02-28 12:21:00|9797.84|9797.84|9799.45|9799.45|9799.45|9799.45|9797.84|9797.84|0
1646050870000|2022-02-28 12:21:10|9798.33|9798.33|9798.33|9798.33|9798.33|9798.33|9798.33|9798.33|0
1646050880000|2022-02-28 12:21:20|9800.58|9800.58|9800.58|9800.58|9800.58|9800.58|9800.58|9800.58|0
1646050890000|2022-02-28 12:21:30|9798.97|9798.97|9798.97|9798.97|9798.97|9798.97|9798.97|9798.97|0
1646050900000|2022-02-28 12:21:40|9800.1|9800.1|9803.48|9803.48|9803.48|9803.48|9800.1|9800.1|0
1646050910000|2022-02-28 12:21:50|9803.19|9803.19|9803.19|9803.19|9803.19|9803.19|9803.19|9803.19|0
1646050920000|2022-02-28 12:22:00|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|0
1646050930000|2022-02-28 12:22:10|9813.92|9813.92|9814.86|9814.86|9814.86|9814.86|9813.92|9813.92|0
1646050950000|2022-02-28 12:22:30|9813.73|9813.73|9816.95|9816.95|9816.95|9816.95|9813.73|9813.73|0
1646050960000|2022-02-28 12:22:40|9811.31|9811.31|9814.97|9814.97|9818.73|9818.73|9811.31|9811.31|0
1646050970000|2022-02-28 12:22:50|9814.5|9814.5|9814.5|9814.5|9814.5|9814.5|9814.5|9814.5|0
1646050980000|2022-02-28 12:23:00|9810|9810|9813.28|9813.28|9813.28|9813.28|9810|9810|0
1646051000000|2022-02-28 12:23:20|9808.46|9808.46|9808.46|9808.46|9808.46|9808.46|9808.46|9808.46|0
1646051010000|2022-02-28 12:23:30|9807.99|9807.99|9808.46|9808.46|9808.46|9808.46|9807.99|9807.99|0
1646051020000|2022-02-28 12:23:40|9809.4|9809.4|9805.92|9805.92|9809.4|9809.4|9805.92|9805.92|0
1646051030000|2022-02-28 12:23:50|9808.74|9808.74|9815.32|9815.32|9815.32|9815.32|9808.74|9808.74|0
1646051040000|2022-02-28 12:24:00|9808.18|9808.18|9807.91|9807.91|9808.18|9808.18|9806.3|9806.3|0
1646051050000|2022-02-28 12:24:10|9811.19|9811.19|9814.01|9814.01|9814.01|9814.01|9811.19|9811.19|0
1646051060000|2022-02-28 12:24:20|9810.63|9810.63|9806.4|9806.4|9810.63|9810.63|9806.4|9806.4|0
1646051080000|2022-02-28 12:24:40|9808.01|9808.01|9809.62|9809.62|9809.62|9809.62|9808.01|9808.01|0
1646051090000|2022-02-28 12:24:50|9814.79|9814.79|9811.97|9811.97|9814.79|9814.79|9811.97|9811.97|0
1646051100000|2022-02-28 12:25:00|9809.72|9809.72|9808.3|9808.3|9809.9|9809.9|9808.3|9808.3|0
1646051110000|2022-02-28 12:25:10|9809.9|9809.9|9812.25|9812.25|9812.25|9812.25|9808.49|9808.49|0
1646051120000|2022-02-28 12:25:20|9808.96|9808.96|9808.96|9808.96|9808.96|9808.96|9808.96|9808.96|0
1646051130000|2022-02-28 12:25:30|9808.49|9808.49|9790.93|9790.93|9808.49|9808.49|9787.17|9787.17|0
1646051140000|2022-02-28 12:25:40|9790.46|9790.46|9776.91|9776.91|9791.4|9791.4|9776.91|9776.91|0
1646051150000|2022-02-28 12:25:50|9775.75|9775.75|9771.06|9771.06|9777.63|9777.63|9771.06|9771.06|0
1646051160000|2022-02-28 12:26:00|9772|9772|9773.44|9773.44|9778.79|9778.79|9772|9772|0
1646051170000|2022-02-28 12:26:10|9778.13|9778.13|9774.77|9774.77|9779.26|9779.26|9773.65|9773.65|0
1646051180000|2022-02-28 12:26:20|9779.47|9779.47|9779.28|9779.28|9780.41|9780.41|9777.12|9777.12|0
1646051190000|2022-02-28 12:26:30|9777.4|9777.4|9782.57|9782.57|9782.57|9782.57|9776.93|9776.93|0
1646051200000|2022-02-28 12:26:40|9781.84|9781.84|9779.65|9779.65|9781.84|9781.84|9779.65|9779.65|0
1646051220000|2022-02-28 12:27:00|9775.43|9775.43|9777.77|9777.77|9777.77|9777.77|9775.43|9775.43|0
1646051230000|2022-02-28 12:27:10|9778.9|9778.9|9778.9|9778.9|9778.9|9778.9|9778.9|9778.9|0
1646051240000|2022-02-28 12:27:20|9777.29|9777.29|9777.29|9777.29|9777.29|9777.29|9777.29|9777.29|0
1646051290000|2022-02-28 12:28:10|9776.17|9776.17|9773.35|9773.35|9776.17|9776.17|9773.35|9773.35|0
1646051300000|2022-02-28 12:28:20|9775.7|9775.7|9779.24|9779.24|9779.24|9779.24|9775.7|9775.7|0
1646051320000|2022-02-28 12:28:40|9778.15|9778.15|9778.15|9778.15|9778.15|9778.15|9778.15|9778.15|0
1646051330000|2022-02-28 12:28:50|9774.77|9774.77|9774.77|9774.77|9774.77|9774.77|9774.77|9774.77|0
1646051340000|2022-02-28 12:29:00|9773.31|9773.31|9774.55|9774.55|9778.01|9778.01|9773.31|9773.31|0
1646051360000|2022-02-28 12:29:20|9771.74|9771.74|9772.86|9772.86|9772.86|9772.86|9769.48|9769.48|0
1646051370000|2022-02-28 12:29:30|9773.99|9773.99|9775.6|9775.6|9775.6|9775.6|9773.99|9773.99|0
1646051400000|2022-02-28 12:30:00|9772.31|9772.31|9773.25|9773.25|9773.25|9773.25|9771.84|9771.84|0
1646051410000|2022-02-28 12:30:10|9772.12|9772.12|9773.19|9773.19|9773.19|9773.19|9772.12|9772.12|0
1646051420000|2022-02-28 12:30:20|9773.92|9773.92|9773.92|9773.92|9773.92|9773.92|9773.92|9773.92|0
1646051430000|2022-02-28 12:30:30|9772.98|9772.98|9770.63|9770.63|9772.98|9772.98|9770.63|9770.63|0
1646051440000|2022-02-28 12:30:40|9771.57|9771.57|9773.45|9773.45|9775.98|9775.98|9771.57|9771.57|0
1646051460000|2022-02-28 12:31:00|9773.92|9773.92|9772.01|9772.01|9775.33|9775.33|9772.01|9772.01|0
1646051470000|2022-02-28 12:31:10|9772.48|9772.48|9773.61|9773.61|9773.61|9773.61|9772.48|9772.48|0
1646051480000|2022-02-28 12:31:20|9772.48|9772.48|9770.23|9770.23|9772.48|9772.48|9770.23|9770.23|0
1646051490000|2022-02-28 12:31:30|9769.1|9769.1|9769.1|9769.1|9769.1|9769.1|9769.1|9769.1|0
1646051510000|2022-02-28 12:31:50|9766.28|9766.28|9767.89|9767.89|9767.89|9767.89|9766.28|9766.28|0
1646051520000|2022-02-28 12:32:00|9766.79|9766.79|9766.79|9766.79|9766.79|9766.79|9766.79|9766.79|0
1646051530000|2022-02-28 12:32:10|9763.91|9763.91|9763.91|9763.91|9763.91|9763.91|9763.91|9763.91|0
1646051560000|2022-02-28 12:32:40|9767.12|9767.12|9767.12|9767.12|9767.12|9767.12|9767.12|9767.12|0
1646051580000|2022-02-28 12:33:00|9766.56|9766.56|9761.77|9761.77|9766.56|9766.56|9757.54|9757.54|0
1646051590000|2022-02-28 12:33:10|9762.24|9762.24|9762.71|9762.71|9762.71|9762.71|9762.24|9762.24|0
1646051620000|2022-02-28 12:33:40|9765.53|9765.53|9768.34|9768.34|9768.34|9768.34|9765.53|9765.53|0
1646051630000|2022-02-28 12:33:50|9769.95|9769.95|9774.62|9774.62|9774.62|9774.62|9769.95|9769.95|0
1646051650000|2022-02-28 12:34:10|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|0
1646051670000|2022-02-28 12:34:30|9778.11|9778.11|9778.11|9778.11|9778.11|9778.11|9778.11|9778.11|0
1646051680000|2022-02-28 12:34:40|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|0
1646051690000|2022-02-28 12:34:50|9781.18|9781.18|9781.18|9781.18|9781.18|9781.18|9781.18|9781.18|0
1646051700000|2022-02-28 12:35:00|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|0
1646051720000|2022-02-28 12:35:20|9779.38|9779.38|9774.21|9774.21|9779.38|9779.38|9774.21|9774.21|0
1646051750000|2022-02-28 12:35:50|9775.34|9775.34|9774.77|9774.77|9775.34|9775.34|9774.77|9774.77|0
1646051760000|2022-02-28 12:36:00|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|0
1646051770000|2022-02-28 12:36:10|9773.25|9773.25|9773.25|9773.25|9773.25|9773.25|9773.25|9773.25|0
1646051790000|2022-02-28 12:36:30|9777.75|9777.75|9777.75|9777.75|9777.75|9777.75|9777.75|9777.75|0
1646051820000|2022-02-28 12:37:00|9778.22|9778.22|9778.22|9778.22|9778.22|9778.22|9778.22|9778.22|0
1646051830000|2022-02-28 12:37:10|9778.69|9778.69|9781.79|9781.79|9781.79|9781.79|9777.28|9777.28|0
1646051860000|2022-02-28 12:37:40|9783.2|9783.2|9781.13|9781.13|9785.55|9785.55|9780.85|9780.85|0
1646051870000|2022-02-28 12:37:50|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|0
1646051880000|2022-02-28 12:38:00|9777.75|9777.75|9777.75|9777.75|9777.75|9777.75|9777.75|9777.75|0
1646051890000|2022-02-28 12:38:10|9775.88|9775.88|9776.6|9776.6|9776.6|9776.6|9775.88|9775.88|0
1646051900000|2022-02-28 12:38:20|9774.72|9774.72|9774.44|9774.44|9777.26|9777.26|9774.44|9774.44|0
1646051910000|2022-02-28 12:38:30|9771.62|9771.62|9771.62|9771.62|9771.62|9771.62|9771.62|9771.62|0
1646051920000|2022-02-28 12:38:40|9772.56|9772.56|9780.21|9780.21|9780.21|9780.21|9772.56|9772.56|0
1646051950000|2022-02-28 12:39:10|9784.59|9784.59|9781.3|9781.3|9784.59|9784.59|9781.3|9781.3|0
1646051960000|2022-02-28 12:39:20|9786.19|9786.19|9782.97|9782.97|9786.19|9786.19|9782.97|9782.97|0
1646051970000|2022-02-28 12:39:30|9785.97|9785.97|9784.1|9784.1|9785.97|9785.97|9784.1|9784.1|0
1646051980000|2022-02-28 12:39:40|9784.57|9784.57|9782.97|9782.97|9784.57|9784.57|9782.97|9782.97|0
1646051990000|2022-02-28 12:39:50|9781.87|9781.87|9784.06|9784.06|9784.06|9784.06|9781.87|9781.87|0
1646052010000|2022-02-28 12:40:10|9782.19|9782.19|9774.67|9774.67|9782.19|9782.19|9774.67|9774.67|0
1646052050000|2022-02-28 12:40:50|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|0
1646052080000|2022-02-28 12:41:20|9770.29|9770.29|9773.01|9773.01|9773.01|9773.01|9770.29|9770.29|0
1646052090000|2022-02-28 12:41:30|9775.27|9775.27|9774.8|9774.8|9775.27|9775.27|9774.8|9774.8|0
1646052120000|2022-02-28 12:42:00|9771.58|9771.58|9767.53|9767.53|9771.58|9771.58|9767.53|9767.53|0
1646052130000|2022-02-28 12:42:10|9766.81|9766.81|9764.61|9764.61|9766.81|9766.81|9764.61|9764.61|0
1646052140000|2022-02-28 12:42:20|9763.89|9763.89|9762.79|9762.79|9763.89|9763.89|9762.79|9762.79|0
1646052160000|2022-02-28 12:42:40|9760.91|9760.91|9760.91|9760.91|9760.91|9760.91|9760.91|9760.91|0
1646052170000|2022-02-28 12:42:50|9760.04|9760.04|9755.22|9755.22|9760.04|9760.04|9755.22|9755.22|0
1646052180000|2022-02-28 12:43:00|9754.09|9754.09|9737|9737|9754.09|9754.09|9737|9737|0
1646052190000|2022-02-28 12:43:10|9736.53|9736.53|9736.53|9736.53|9736.53|9736.53|9736.53|9736.53|0
1646052200000|2022-02-28 12:43:20|9738.14|9738.14|9743.68|9743.68|9743.68|9743.68|9738.14|9738.14|0
1646052210000|2022-02-28 12:43:30|9747.25|9747.25|9747.25|9747.25|9747.25|9747.25|9747.25|9747.25|0
1646052230000|2022-02-28 12:43:50|9748.19|9748.19|9748.19|9748.19|9748.19|9748.19|9748.19|9748.19|0
1646052240000|2022-02-28 12:44:00|9747.09|9747.09|9750.31|9750.31|9750.31|9750.31|9747.09|9747.09|0
1646052250000|2022-02-28 12:44:10|9745.48|9745.48|9745.48|9745.48|9745.48|9745.48|9745.48|9745.48|0
1646052300000|2022-02-28 12:45:00|9748.7|9748.7|9757.48|9757.48|9757.48|9757.48|9748.7|9748.7|0
1646052310000|2022-02-28 12:45:10|9759.36|9759.36|9763.12|9763.12|9763.12|9763.12|9759.36|9759.36|0
1646052320000|2022-02-28 12:45:20|9764.06|9764.06|9764.06|9764.06|9764.06|9764.06|9764.06|9764.06|0
1646052330000|2022-02-28 12:45:30|9760.3|9760.3|9762.84|9762.84|9762.84|9762.84|9760.3|9760.3|0
1646052340000|2022-02-28 12:45:40|9760.02|9760.02|9759.99|9759.99|9760.02|9760.02|9755.61|9755.61|0
1646052360000|2022-02-28 12:46:00|9758.58|9758.58|9763.2|9763.2|9763.2|9763.2|9758.58|9758.58|0
1646052370000|2022-02-28 12:46:10|9766.96|9766.96|9759.92|9759.92|9768.09|9768.09|9759.92|9759.92|0
1646052380000|2022-02-28 12:46:20|9758.79|9758.79|9769.85|9769.85|9769.85|9769.85|9758.79|9758.79|0
1646052390000|2022-02-28 12:46:30|9773.61|9773.61|9770.42|9770.42|9774.55|9774.55|9770.42|9770.42|0
1646052400000|2022-02-28 12:46:40|9773.23|9773.23|9774.64|9774.64|9774.64|9774.64|9773.23|9773.23|0
1646052410000|2022-02-28 12:46:50|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|0
1646052420000|2022-02-28 12:47:00|9778.5|9778.5|9778.5|9778.5|9778.5|9778.5|9778.5|9778.5|0
1646052430000|2022-02-28 12:47:10|9781.32|9781.32|9782.82|9782.82|9782.82|9782.82|9781.32|9781.32|0
1646052440000|2022-02-28 12:47:20|9786.11|9786.11|9786.11|9786.11|9786.11|9786.11|9786.11|9786.11|0
1646052460000|2022-02-28 12:47:40|9791.66|9791.66|9793.85|9793.85|9793.85|9793.85|9791.66|9791.66|0
1646052480000|2022-02-28 12:48:00|9795.73|9795.73|9791.7|9791.7|9797.34|9797.34|9789.83|9789.83|0
1646052490000|2022-02-28 12:48:10|9792.64|9792.64|9792.64|9792.64|9792.64|9792.64|9792.64|9792.64|0
1646052500000|2022-02-28 12:48:20|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|0
1646052510000|2022-02-28 12:48:30|9790.56|9790.56|9792.9|9792.9|9792.9|9792.9|9790.56|9790.56|0
1646052520000|2022-02-28 12:48:40|9790.09|9790.09|9788.96|9788.96|9790.09|9790.09|9788.96|9788.96|0
1646052530000|2022-02-28 12:48:50|9784.83|9784.83|9781.54|9781.54|9784.83|9784.83|9781.54|9781.54|0
1646052540000|2022-02-28 12:49:00|9782.48|9782.48|9778.54|9778.54|9782.48|9782.48|9777.41|9777.41|0
1646052550000|2022-02-28 12:49:10|9777.13|9777.13|9776|9776|9777.13|9777.13|9776|9776|0
1646052560000|2022-02-28 12:49:20|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|0
1646052570000|2022-02-28 12:49:30|9778.82|9778.82|9778.82|9778.82|9778.82|9778.82|9778.82|9778.82|0
1646052590000|2022-02-28 12:49:50|9777.41|9777.41|9777.41|9777.41|9777.41|9777.41|9777.41|9777.41|0
1646052600000|2022-02-28 12:50:00|9778.37|9778.37|9778.37|9778.37|9778.37|9778.37|9778.37|9778.37|0
1646052610000|2022-02-28 12:50:10|9775.55|9775.55|9775.55|9775.55|9775.55|9775.55|9774.43|9774.43|0
1646052620000|2022-02-28 12:50:20|9772.34|9772.34|9772.34|9772.34|9772.34|9772.34|9771.21|9771.21|0
1646052630000|2022-02-28 12:50:30|9772.94|9772.94|9772.94|9772.94|9772.94|9772.94|9772.94|9772.94|0
1646052640000|2022-02-28 12:50:40|9775.28|9775.28|9775.88|9775.88|9775.88|9775.88|9775.28|9775.28|0
1646052650000|2022-02-28 12:50:50|9774.94|9774.94|9774.94|9774.94|9774.94|9774.94|9774.94|9774.94|0
1646052660000|2022-02-28 12:51:00|9776.11|9776.11|9776.71|9776.71|9776.71|9776.71|9776.11|9776.11|0
1646052670000|2022-02-28 12:51:10|9778.78|9778.78|9776.25|9776.25|9778.78|9778.78|9776.25|9776.25|0
1646052720000|2022-02-28 12:52:00|9774.64|9774.64|9773.51|9773.51|9774.64|9774.64|9773.51|9773.51|0
1646052730000|2022-02-28 12:52:10|9773.98|9773.98|9773.98|9773.98|9773.98|9773.98|9773.98|9773.98|0
1646052750000|2022-02-28 12:52:30|9773.25|9773.25|9771.06|9771.06|9773.25|9773.25|9771.06|9771.06|0
1646052780000|2022-02-28 12:53:00|9767.78|9767.78|9766.37|9766.37|9767.78|9767.78|9766.37|9766.37|0
1646052790000|2022-02-28 12:53:10|9767.78|9767.78|9769.38|9769.38|9769.38|9769.38|9767.78|9767.78|0
1646052800000|2022-02-28 12:53:20|9770.99|9770.99|9772.6|9772.6|9772.6|9772.6|9770.99|9770.99|0
1646052810000|2022-02-28 12:53:30|9771.66|9771.66|9771.66|9771.66|9771.66|9771.66|9771.66|9771.66|0
1646052830000|2022-02-28 12:53:50|9773.07|9773.07|9773.07|9773.07|9773.07|9773.07|9773.07|9773.07|0
1646052870000|2022-02-28 12:54:30|9774.68|9774.68|9774.68|9774.68|9774.68|9774.68|9774.68|9774.68|0
1646052890000|2022-02-28 12:54:50|9775.41|9775.41|9777.6|9777.6|9777.6|9777.6|9775.41|9775.41|0
1646052900000|2022-02-28 12:55:00|9775.41|9775.41|9776.01|9776.01|9776.01|9776.01|9775.41|9775.41|0
1646052920000|2022-02-28 12:55:20|9775.04|9775.04|9775.04|9775.04|9775.04|9775.04|9775.04|9775.04|0
1646052950000|2022-02-28 12:55:50|9782.09|9782.09|9780.68|9780.68|9782.09|9782.09|9780.68|9780.68|0
1646052960000|2022-02-28 12:56:00|9779.27|9779.27|9774.82|9774.82|9779.27|9779.27|9774.82|9774.82|0
1646052970000|2022-02-28 12:56:10|9771.54|9771.54|9771.54|9771.54|9771.54|9771.54|9771.54|9771.54|0
1646052990000|2022-02-28 12:56:30|9773.15|9773.15|9772.68|9772.68|9773.15|9773.15|9772.68|9772.68|0
1646053000000|2022-02-28 12:56:40|9770.14|9770.14|9769.67|9769.67|9770.14|9770.14|9769.67|9769.67|0
1646053010000|2022-02-28 12:56:50|9768.58|9768.58|9770.18|9770.18|9770.83|9770.83|9768.58|9768.58|0
1646053030000|2022-02-28 12:57:10|9769.08|9769.08|9769.08|9769.08|9769.08|9769.08|9769.08|9769.08|0
1646053040000|2022-02-28 12:57:20|9769.81|9769.81|9769.81|9769.81|9769.81|9769.81|9769.81|9769.81|0
1646053050000|2022-02-28 12:57:30|9771.42|9771.42|9769.81|9769.81|9771.42|9771.42|9769.81|9769.81|0
1646053060000|2022-02-28 12:57:40|9766.05|9766.05|9770.47|9770.47|9770.47|9770.47|9765.12|9765.12|0
1646053080000|2022-02-28 12:58:00|9770.94|9770.94|9768.12|9768.12|9770.94|9770.94|9768.12|9768.12|0
1646053100000|2022-02-28 12:58:20|9764.9|9764.9|9763.3|9763.3|9764.9|9764.9|9763.3|9763.3|0
1646053110000|2022-02-28 12:58:30|9761.11|9761.11|9760.53|9760.53|9761.11|9761.11|9760.53|9760.53|0
1646053120000|2022-02-28 12:58:40|9760.24|9760.24|9761.36|9761.36|9761.36|9761.36|9760.24|9760.24|0
1646053140000|2022-02-28 12:59:00|9758.15|9758.15|9753.9|9753.9|9758.15|9758.15|9753.9|9753.9|0
1646053160000|2022-02-28 12:59:20|9752.44|9752.44|9748.1|9748.1|9752.44|9752.44|9748.1|9748.1|0
1646053170000|2022-02-28 12:59:30|9749.55|9749.55|9745.73|9745.73|9749.55|9749.55|9742.51|9742.51|0
1646053200000|2022-02-28 13:00:00|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|0
1646053210000|2022-02-28 13:00:10|9745.73|9745.73|9749.01|9749.01|9749.01|9749.01|9745.73|9745.73|0
1646053240000|2022-02-28 13:00:40|9754.65|9754.65|9754.65|9754.65|9754.65|9754.65|9754.65|9754.65|0
1646053260000|2022-02-28 13:01:00|9757.47|9757.47|9764.04|9764.04|9764.04|9764.04|9757.47|9757.47|0
1646053270000|2022-02-28 13:01:10|9761.69|9761.69|9761.14|9761.14|9764.43|9764.43|9760.01|9760.01|0
1646053280000|2022-02-28 13:01:20|9763.02|9763.02|9763.49|9763.49|9763.49|9763.49|9763.02|9763.02|0
1646053300000|2022-02-28 13:01:40|9760.2|9760.2|9760.2|9760.2|9760.2|9760.2|9760.2|9760.2|0
1646053310000|2022-02-28 13:01:50|9760.8|9760.8|9760.2|9760.2|9760.8|9760.8|9760.2|9760.2|0
1646053320000|2022-02-28 13:02:00|9759.73|9759.73|9759.73|9759.73|9759.73|9759.73|9759.73|9759.73|0
1646053350000|2022-02-28 13:02:30|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|0
1646053360000|2022-02-28 13:02:40|9756.81|9756.81|9757.75|9757.75|9757.75|9757.75|9755.87|9755.87|0
1646053370000|2022-02-28 13:02:50|9752.93|9752.93|9752.93|9752.93|9752.93|9752.93|9752.93|9752.93|0
1646053380000|2022-02-28 13:03:00|9754.54|9754.54|9756.11|9756.11|9757.24|9757.24|9754.54|9754.54|0
1646053390000|2022-02-28 13:03:10|9759.33|9759.33|9759.33|9759.33|9760.94|9760.94|9759.33|9759.33|0
1646053420000|2022-02-28 13:03:40|9758.2|9758.2|9757.45|9757.45|9759.33|9759.33|9757.45|9757.45|0
1646053430000|2022-02-28 13:03:50|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|9758.58|0
1646053440000|2022-02-28 13:04:00|9757.17|9757.17|9757.17|9757.17|9757.17|9757.17|9757.17|9757.17|0
1646053450000|2022-02-28 13:04:10|9750.59|9750.59|9754.35|9754.35|9754.35|9754.35|9750.59|9750.59|0
1646053460000|2022-02-28 13:04:20|9749.18|9749.18|9748.06|9748.06|9753.41|9753.41|9745.71|9745.71|0
1646053470000|2022-02-28 13:04:30|9742.22|9742.22|9752.09|9752.09|9752.09|9752.09|9742.22|9742.22|0
1646053480000|2022-02-28 13:04:40|9753.18|9753.18|9753.18|9753.18|9753.18|9753.18|9753.18|9753.18|0
1646053490000|2022-02-28 13:04:50|9761.35|9761.35|9762.33|9762.33|9763.27|9763.27|9761.35|9761.35|0
1646053500000|2022-02-28 13:05:00|9761.21|9761.21|9761.21|9761.21|9761.21|9761.21|9761.21|9761.21|0
1646053510000|2022-02-28 13:05:10|9760.11|9760.11|9759.02|9759.02|9760.11|9760.11|9759.02|9759.02|0
1646053540000|2022-02-28 13:05:40|9759.31|9759.31|9759.31|9759.31|9759.31|9759.31|9759.31|9759.31|0
1646053570000|2022-02-28 13:06:10|9762.59|9762.59|9768.9|9768.9|9768.9|9768.9|9762.12|9762.12|0
1646053590000|2022-02-28 13:06:30|9766.71|9766.71|9766.71|9766.71|9766.71|9766.71|9766.71|9766.71|0
1646053610000|2022-02-28 13:06:50|9765.1|9765.1|9765.1|9765.1|9765.1|9765.1|9765.1|9765.1|0
1646053620000|2022-02-28 13:07:00|9762.28|9762.28|9762.28|9762.28|9762.28|9762.28|9762.28|9762.28|0
1646053630000|2022-02-28 13:07:10|9757.87|9757.87|9758.53|9758.53|9758.53|9758.53|9750.55|9750.55|0
1646053640000|2022-02-28 13:07:20|9756.28|9756.28|9756.28|9756.28|9756.28|9756.28|9756.28|9756.28|0
1646053670000|2022-02-28 13:07:50|9757.69|9757.69|9754.47|9754.47|9757.69|9757.69|9752.86|9752.86|0
1646053680000|2022-02-28 13:08:00|9753.74|9753.74|9750.31|9750.31|9753.74|9753.74|9749.94|9749.94|0
1646053700000|2022-02-28 13:08:20|9747.02|9747.02|9748.9|9748.9|9748.9|9748.9|9747.02|9747.02|0
1646053710000|2022-02-28 13:08:30|9750.36|9750.36|9751.55|9751.55|9751.55|9751.55|9750.36|9750.36|0
1646053720000|2022-02-28 13:08:40|9741.77|9741.77|9741.49|9741.49|9741.96|9741.96|9741.49|9741.49|0
1646053730000|2022-02-28 13:08:50|9739.14|9739.14|9742.9|9742.9|9742.9|9742.9|9737.54|9737.54|0
1646053740000|2022-02-28 13:09:00|9741.77|9741.77|9743.65|9743.65|9743.65|9743.65|9741.77|9741.77|0
1646053750000|2022-02-28 13:09:10|9742.52|9742.52|9742.52|9742.52|9742.52|9742.52|9742.52|9742.52|0
1646053770000|2022-02-28 13:09:30|9743.93|9743.93|9739.42|9739.42|9745.06|9745.06|9739.42|9739.42|0
1646053800000|2022-02-28 13:10:00|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|0
1646053810000|2022-02-28 13:10:10|9744.12|9744.12|9744.12|9744.12|9744.12|9744.12|9744.12|9744.12|0
1646053820000|2022-02-28 13:10:20|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|0
1646053840000|2022-02-28 13:10:40|9746.68|9746.68|9746.68|9746.68|9746.68|9746.68|9746.68|9746.68|0
1646053860000|2022-02-28 13:11:00|9744.8|9744.8|9741.58|9741.58|9744.8|9744.8|9741.58|9741.58|0
1646053880000|2022-02-28 13:11:20|9742.05|9742.05|9742.05|9742.05|9742.05|9742.05|9742.05|9742.05|0
1646053890000|2022-02-28 13:11:30|9736.89|9736.89|9737.82|9737.82|9738.76|9738.76|9736.42|9736.42|0
1646053900000|2022-02-28 13:11:40|9736.73|9736.73|9736.73|9736.73|9736.73|9736.73|9736.73|9736.73|0
1646053920000|2022-02-28 13:12:00|9732.13|9732.13|9732.13|9732.13|9732.13|9732.13|9732.13|9732.13|0
1646053930000|2022-02-28 13:12:10|9733.25|9733.25|9727.43|9727.43|9733.25|9733.25|9727.43|9727.43|0
1646053940000|2022-02-28 13:12:20|9726.3|9726.3|9730.53|9730.53|9730.53|9730.53|9722.08|9722.08|0
1646053950000|2022-02-28 13:12:30|9729.08|9729.08|9731.33|9731.33|9731.33|9731.33|9729.08|9729.08|0
1646053960000|2022-02-28 13:12:40|9731.8|9731.8|9721.19|9721.19|9731.8|9731.8|9721.19|9721.19|0
1646053970000|2022-02-28 13:12:50|9722.32|9722.32|9738.17|9738.17|9738.17|9738.17|9722.32|9722.32|0
1646053980000|2022-02-28 13:13:00|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|0
1646053990000|2022-02-28 13:13:10|9739.63|9739.63|9739.63|9739.63|9739.63|9739.63|9739.63|9739.63|0
1646054000000|2022-02-28 13:13:20|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|0
1646054020000|2022-02-28 13:13:40|9736.89|9736.89|9730.32|9730.32|9736.89|9736.89|9730.32|9730.32|0
1646054040000|2022-02-28 13:14:00|9730.04|9730.04|9728.21|9728.21|9730.04|9730.04|9728.21|9728.21|0
1646054050000|2022-02-28 13:14:10|9728.94|9728.94|9728.94|9728.94|9728.94|9728.94|9728.94|9728.94|0
1646054070000|2022-02-28 13:14:30|9727.81|9727.81|9730.63|9730.63|9730.63|9730.63|9727.81|9727.81|0
1646054080000|2022-02-28 13:14:40|9729.69|9729.69|9728.75|9728.75|9729.69|9729.69|9727.63|9727.63|0
1646054090000|2022-02-28 13:14:50|9728.17|9728.17|9727.7|9727.7|9728.17|9728.17|9727.7|9727.7|0
1646054100000|2022-02-28 13:15:00|9729.11|9729.11|9723.75|9723.75|9729.11|9729.11|9723.75|9723.75|0
1646054130000|2022-02-28 13:15:30|9726.96|9726.96|9726.96|9726.96|9726.96|9726.96|9726.96|9726.96|0
1646054140000|2022-02-28 13:15:40|9730.25|9730.25|9726.49|9726.49|9730.25|9730.25|9726.49|9726.49|0
1646054170000|2022-02-28 13:16:10|9728.1|9728.1|9728.1|9728.1|9728.1|9728.1|9728.1|9728.1|0
1646054180000|2022-02-28 13:16:20|9728.39|9728.39|9728.68|9728.68|9728.68|9728.68|9728.39|9728.39|0
1646054200000|2022-02-28 13:16:40|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|0
1646054210000|2022-02-28 13:16:50|9730.09|9730.09|9730.09|9730.09|9730.09|9730.09|9730.09|9730.09|0
1646054220000|2022-02-28 13:17:00|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|0
1646054230000|2022-02-28 13:17:10|9731.23|9731.23|9731.23|9731.23|9731.23|9731.23|9731.23|9731.23|0
1646054260000|2022-02-28 13:17:40|9729.62|9729.62|9729.62|9729.62|9729.62|9729.62|9729.62|9729.62|0
1646054270000|2022-02-28 13:17:50|9728.01|9728.01|9725.82|9725.82|9728.01|9728.01|9725.82|9725.82|0
1646054280000|2022-02-28 13:18:00|9721.88|9721.88|9717.92|9717.92|9721.88|9721.88|9717.92|9717.92|0
1646054290000|2022-02-28 13:18:10|9719.05|9719.05|9719.05|9719.05|9719.05|9719.05|9719.05|9719.05|0
1646054300000|2022-02-28 13:18:20|9719.34|9719.34|9719.34|9719.34|9719.34|9719.34|9719.34|9719.34|0
1646054330000|2022-02-28 13:18:50|9722.56|9722.56|9722.56|9722.56|9722.56|9722.56|9722.56|9722.56|0
1646054340000|2022-02-28 13:19:00|9721.43|9721.43|9721.43|9721.43|9721.43|9721.43|9721.43|9721.43|0
1646054350000|2022-02-28 13:19:10|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|0
1646054410000|2022-02-28 13:20:10|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|0
1646054420000|2022-02-28 13:20:20|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|0
1646054470000|2022-02-28 13:21:10|9718.94|9718.94|9717.33|9717.33|9718.94|9718.94|9717.33|9717.33|0
1646054480000|2022-02-28 13:21:20|9718.94|9718.94|9718.94|9718.94|9718.94|9718.94|9718.94|9718.94|0
1646054520000|2022-02-28 13:22:00|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|0
1646054570000|2022-02-28 13:22:50|9716.46|9716.46|9717.04|9717.04|9717.04|9717.04|9716.46|9716.46|0
1646054590000|2022-02-28 13:23:10|9715.91|9715.91|9715.91|9715.91|9715.91|9715.91|9715.91|9715.91|0
1646054600000|2022-02-28 13:23:20|9714.78|9714.78|9709.64|9709.64|9714.78|9714.78|9706.82|9706.82|0
1646054610000|2022-02-28 13:23:30|9712.93|9712.93|9716.97|9716.97|9716.97|9716.97|9711.48|9711.48|0
1646054620000|2022-02-28 13:23:40|9718.85|9718.85|9720.08|9720.08|9720.08|9720.08|9718.85|9718.85|0
1646054640000|2022-02-28 13:24:00|9720.95|9720.95|9727.73|9727.73|9727.73|9727.73|9720.95|9720.95|0
1646054650000|2022-02-28 13:24:10|9727.26|9727.26|9736.94|9736.94|9736.94|9736.94|9727.26|9727.26|0
1646054660000|2022-02-28 13:24:20|9736.34|9736.34|9736.34|9736.34|9736.34|9736.34|9736.34|9736.34|0
1646054670000|2022-02-28 13:24:30|9734.46|9734.46|9734.46|9734.46|9734.46|9734.46|9734.46|9734.46|0
1646054680000|2022-02-28 13:24:40|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|0
1646054690000|2022-02-28 13:24:50|9727.86|9727.86|9727.86|9727.86|9727.86|9727.86|9727.86|9727.86|0
1646054700000|2022-02-28 13:25:00|9728.8|9728.8|9729.27|9729.27|9729.27|9729.27|9728.8|9728.8|0
1646054710000|2022-02-28 13:25:10|9731.46|9731.46|9731.75|9731.75|9731.75|9731.75|9731.46|9731.46|0
1646054750000|2022-02-28 13:25:50|9730.66|9730.66|9729.56|9729.56|9730.66|9730.66|9729.56|9729.56|0
1646054760000|2022-02-28 13:26:00|9731.82|9731.82|9731.82|9731.82|9731.82|9731.82|9731.82|9731.82|0
1646054780000|2022-02-28 13:26:20|9741.68|9741.68|9741.68|9741.68|9741.68|9741.68|9741.68|9741.68|0
1646054790000|2022-02-28 13:26:30|9746.38|9746.38|9745.91|9745.91|9746.38|9746.38|9745.91|9745.91|0
1646054800000|2022-02-28 13:26:40|9747.51|9747.51|9749.39|9749.39|9749.39|9749.39|9747.51|9747.51|0
1646054810000|2022-02-28 13:26:50|9750.8|9750.8|9750.8|9750.8|9750.8|9750.8|9750.8|9750.8|0
1646054840000|2022-02-28 13:27:20|9751.53|9751.53|9751.53|9751.53|9751.53|9751.53|9751.53|9751.53|0
1646054860000|2022-02-28 13:27:40|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|0
1646054880000|2022-02-28 13:28:00|9749.93|9749.93|9750.87|9750.87|9750.87|9750.87|9749.93|9749.93|0
1646054900000|2022-02-28 13:28:20|9749.46|9749.46|9749.46|9749.46|9749.46|9749.46|9749.46|9749.46|0
1646054910000|2022-02-28 13:28:30|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|0
1646054920000|2022-02-28 13:28:40|9745.24|9745.24|9743.83|9743.83|9745.24|9745.24|9743.83|9743.83|0
1646054930000|2022-02-28 13:28:50|9742.38|9742.38|9741.28|9741.28|9742.38|9742.38|9741.28|9741.28|0
1646054960000|2022-02-28 13:29:20|9742.33|9742.33|9742.33|9742.33|9742.33|9742.33|9742.33|9742.33|0
1646054970000|2022-02-28 13:29:30|9740.72|9740.72|9741.46|9741.46|9743.07|9743.07|9740.72|9740.72|0
1646054980000|2022-02-28 13:29:40|9743.07|9743.07|9745.35|9745.35|9745.35|9745.35|9743.07|9743.07|0
1646054990000|2022-02-28 13:29:50|9748.57|9748.57|9745.35|9745.35|9748.57|9748.57|9745.35|9745.35|0
1646055010000|2022-02-28 13:30:10|9747.23|9747.23|9750.09|9750.09|9751.7|9751.7|9747.23|9747.23|0
1646055020000|2022-02-28 13:30:20|9748.97|9748.97|9748.97|9748.97|9748.97|9748.97|9748.97|9748.97|0
1646055030000|2022-02-28 13:30:30|9748.69|9748.69|9750.29|9750.29|9750.29|9750.29|9748.69|9748.69|0
1646055040000|2022-02-28 13:30:40|9751.9|9751.9|9751.9|9751.9|9751.9|9751.9|9751.9|9751.9|0
1646055050000|2022-02-28 13:30:50|9753|9753|9753|9753|9753|9753|9753|9753|0
1646055060000|2022-02-28 13:31:00|9751.39|9751.39|9747.16|9747.16|9751.39|9751.39|9747.16|9747.16|0
1646055080000|2022-02-28 13:31:20|9748.77|9748.77|9748.77|9748.77|9748.77|9748.77|9748.77|9748.77|0
1646055090000|2022-02-28 13:31:30|9750.38|9750.38|9748.09|9748.09|9750.38|9750.38|9746.99|9746.99|0
1646055100000|2022-02-28 13:31:40|9746.48|9746.48|9746.48|9746.48|9746.48|9746.48|9746.48|9746.48|0
1646055110000|2022-02-28 13:31:50|9748.09|9748.09|9746.48|9746.48|9748.09|9748.09|9746.48|9746.48|0
1646055120000|2022-02-28 13:32:00|9744.87|9744.87|9745.47|9745.47|9745.47|9745.47|9744.87|9744.87|0
1646055140000|2022-02-28 13:32:20|9744.74|9744.74|9744.74|9744.74|9744.74|9744.74|9744.74|9744.74|0
1646055150000|2022-02-28 13:32:30|9744.01|9744.01|9744.01|9744.01|9744.01|9744.01|9744.01|9744.01|0
1646055160000|2022-02-28 13:32:40|9741.2|9741.2|9737.71|9737.71|9741.2|9741.2|9737.71|9737.71|0
1646055180000|2022-02-28 13:33:00|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|0
1646055210000|2022-02-28 13:33:30|9732.23|9732.23|9727.98|9727.98|9732.23|9732.23|9727.98|9727.98|0
1646055220000|2022-02-28 13:33:40|9726.58|9726.58|9724.88|9724.88|9726.58|9726.58|9724.88|9724.88|0
1646055230000|2022-02-28 13:33:50|9724.15|9724.15|9723.68|9723.68|9724.15|9724.15|9722.74|9722.74|0
1646055240000|2022-02-28 13:34:00|9720.62|9720.62|9713.42|9713.42|9720.62|9720.62|9713.42|9713.42|0
1646055250000|2022-02-28 13:34:10|9713.1|9713.1|9707.54|9707.54|9713.1|9713.1|9707.54|9707.54|0
1646055260000|2022-02-28 13:34:20|9705.93|9705.93|9709.69|9709.69|9709.69|9709.69|9705.93|9705.93|0
1646055270000|2022-02-28 13:34:30|9711.3|9711.3|9710.57|9710.57|9711.3|9711.3|9710.57|9710.57|0
1646055280000|2022-02-28 13:34:40|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|0
1646055310000|2022-02-28 13:35:10|9709.56|9709.56|9709.56|9709.56|9709.56|9709.56|9709.56|9709.56|0
1646055320000|2022-02-28 13:35:20|9707.96|9707.96|9716.14|9716.14|9716.14|9716.14|9707.96|9707.96|0
1646055330000|2022-02-28 13:35:30|9720.96|9720.96|9720.96|9720.96|9720.96|9720.96|9720.96|9720.96|0
1646055350000|2022-02-28 13:35:50|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|0
1646055360000|2022-02-28 13:36:00|9719.96|9719.96|9718.36|9718.36|9722.5|9722.5|9718.36|9718.36|0
1646055390000|2022-02-28 13:36:30|9716.95|9716.95|9714.4|9714.4|9716.95|9716.95|9714.4|9714.4|0
1646055400000|2022-02-28 13:36:40|9713.31|9713.31|9713.31|9713.31|9713.31|9713.31|9713.31|9713.31|0
1646055410000|2022-02-28 13:36:50|9711.43|9711.43|9711.43|9711.43|9711.43|9711.43|9711.43|9711.43|0
1646055420000|2022-02-28 13:37:00|9711.9|9711.9|9709.62|9709.62|9712.17|9712.17|9709.62|9709.62|0
1646055450000|2022-02-28 13:37:30|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|0
1646055510000|2022-02-28 13:38:30|9710.88|9710.88|9710.88|9710.88|9710.88|9710.88|9710.88|9710.88|0
1646055520000|2022-02-28 13:38:40|9711.6|9711.6|9711.6|9711.6|9711.6|9711.6|9711.6|9711.6|0
1646055540000|2022-02-28 13:39:00|9712.54|9712.54|9709.92|9709.92|9712.54|9712.54|9708.32|9708.32|0
1646055550000|2022-02-28 13:39:10|9711.53|9711.53|9715.76|9715.76|9715.76|9715.76|9711.53|9711.53|0
1646055580000|2022-02-28 13:39:40|9715.03|9715.03|9713.42|9713.42|9715.03|9715.03|9713.42|9713.42|0
1646055590000|2022-02-28 13:39:50|9712.48|9712.48|9712.48|9712.48|9712.48|9712.48|9712.48|9712.48|0
1646055610000|2022-02-28 13:40:10|9714.36|9714.36|9714.83|9714.83|9714.83|9714.83|9714.36|9714.36|0
1646055630000|2022-02-28 13:40:30|9710.01|9710.01|9710.01|9710.01|9710.01|9710.01|9710.01|9710.01|0
1646055660000|2022-02-28 13:41:00|9710.73|9710.73|9719.56|9719.56|9719.56|9719.56|9710.73|9710.73|0
1646055670000|2022-02-28 13:41:10|9717.95|9717.95|9716.34|9716.34|9717.95|9717.95|9716.34|9716.34|0
1646055680000|2022-02-28 13:41:20|9715.47|9715.47|9715.47|9715.47|9715.47|9715.47|9715.47|9715.47|0
1646055690000|2022-02-28 13:41:30|9714.38|9714.38|9713.8|9713.8|9714.38|9714.38|9713.8|9713.8|0
1646055700000|2022-02-28 13:41:40|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|0
1646055710000|2022-02-28 13:41:50|9714.29|9714.29|9712.88|9712.88|9714.29|9714.29|9712.88|9712.88|0
1646055720000|2022-02-28 13:42:00|9713.98|9713.98|9713.98|9713.98|9713.98|9713.98|9713.98|9713.98|0
1646055730000|2022-02-28 13:42:10|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|9714.85|0
1646055770000|2022-02-28 13:42:50|9711.16|9711.16|9708.71|9708.71|9712.57|9712.57|9706.83|9706.83|0
1646055800000|2022-02-28 13:43:20|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|0
1646055810000|2022-02-28 13:43:30|9705.5|9705.5|9705.5|9705.5|9705.5|9705.5|9705.5|9705.5|0
1646055830000|2022-02-28 13:43:50|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|0
1646055860000|2022-02-28 13:44:20|9703.38|9703.38|9703.38|9703.38|9703.38|9703.38|9703.38|9703.38|0
1646055880000|2022-02-28 13:44:40|9701.19|9701.19|9701.19|9701.19|9701.19|9701.19|9701.19|9701.19|0
1646055890000|2022-02-28 13:44:50|9698.37|9698.37|9708.9|9708.9|9709.37|9709.37|9698.37|9698.37|0
1646055900000|2022-02-28 13:45:00|9711.23|9711.23|9712.17|9712.17|9712.17|9712.17|9711.23|9711.23|0
1646055910000|2022-02-28 13:45:10|9715.39|9715.39|9715.39|9715.39|9715.39|9715.39|9715.39|9715.39|0
1646055930000|2022-02-28 13:45:30|9717|9717|9718.61|9718.61|9718.61|9718.61|9717|9717|0
1646055940000|2022-02-28 13:45:40|9720.21|9720.21|9720.94|9720.94|9720.94|9720.94|9720.21|9720.21|0
1646055950000|2022-02-28 13:45:50|9722.04|9722.04|9723.13|9723.13|9723.13|9723.13|9722.04|9722.04|0
1646055960000|2022-02-28 13:46:00|9721.52|9721.52|9721.52|9721.52|9721.52|9721.52|9721.52|9721.52|0
1646056000000|2022-02-28 13:46:40|9718.31|9718.31|9714.87|9714.87|9718.31|9718.31|9713.93|9713.93|0
1646056010000|2022-02-28 13:46:50|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|0
1646056030000|2022-02-28 13:47:10|9706.1|9706.1|9709.32|9709.32|9709.32|9709.32|9706.1|9706.1|0
1646056040000|2022-02-28 13:47:20|9707.07|9707.07|9708.68|9708.68|9708.68|9708.68|9707.07|9707.07|0
1646056050000|2022-02-28 13:47:30|9710.28|9710.28|9710.28|9710.28|9710.28|9710.28|9710.28|9710.28|0
1646056060000|2022-02-28 13:47:40|9711.89|9711.89|9710.48|9710.48|9711.89|9711.89|9710.48|9710.48|0
1646056070000|2022-02-28 13:47:50|9711.42|9711.42|9714.64|9714.64|9714.64|9714.64|9711.42|9711.42|0
1646056080000|2022-02-28 13:48:00|9716.52|9716.52|9711.74|9711.74|9718.12|9718.12|9711.74|9711.74|0
1646056090000|2022-02-28 13:48:10|9710.13|9710.13|9710.13|9710.13|9710.13|9710.13|9710.13|9710.13|0
1646056100000|2022-02-28 13:48:20|9711.74|9711.74|9712.83|9712.83|9712.83|9712.83|9711.74|9711.74|0
1646056110000|2022-02-28 13:48:30|9711.22|9711.22|9711.22|9711.22|9711.22|9711.22|9711.22|9711.22|0
1646056120000|2022-02-28 13:48:40|9715.45|9715.45|9704.56|9704.56|9715.92|9715.92|9704.56|9704.56|0
1646056130000|2022-02-28 13:48:50|9701.35|9701.35|9701.35|9701.35|9701.35|9701.35|9701.35|9701.35|0
1646056140000|2022-02-28 13:49:00|9702.95|9702.95|9702.56|9702.56|9703.5|9703.5|9698.74|9698.74|0
1646056150000|2022-02-28 13:49:10|9699.74|9699.74|9698.8|9698.8|9699.74|9699.74|9698.8|9698.8|0
1646056180000|2022-02-28 13:49:40|9696.55|9696.55|9693.33|9693.33|9696.55|9696.55|9693.33|9693.33|0
1646056190000|2022-02-28 13:49:50|9695.68|9695.68|9695.68|9695.68|9695.68|9695.68|9695.68|9695.68|0
1646056200000|2022-02-28 13:50:00|9696.62|9696.62|9698.9|9698.9|9699.84|9699.84|9696.62|9696.62|0
1646056210000|2022-02-28 13:50:10|9702.66|9702.66|9708.34|9708.34|9708.34|9708.34|9702.66|9702.66|0
1646056220000|2022-02-28 13:50:20|9703.64|9703.64|9703.64|9703.64|9703.64|9703.64|9703.64|9703.64|0
1646056230000|2022-02-28 13:50:30|9705.25|9705.25|9707.34|9707.34|9707.34|9707.34|9704.12|9704.12|0
1646056240000|2022-02-28 13:50:40|9708.95|9708.95|9708.95|9708.95|9708.95|9708.95|9708.95|9708.95|0
1646056250000|2022-02-28 13:50:50|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|0
1646056280000|2022-02-28 13:51:20|9712.7|9712.7|9712.7|9712.7|9712.7|9712.7|9712.7|9712.7|0
1646056300000|2022-02-28 13:51:40|9714.16|9714.16|9715.76|9715.76|9715.76|9715.76|9714.16|9714.16|0
1646056320000|2022-02-28 13:52:00|9717.17|9717.17|9722.72|9722.72|9722.72|9722.72|9717.17|9717.17|0
1646056330000|2022-02-28 13:52:10|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|0
1646056350000|2022-02-28 13:52:30|9722.98|9722.98|9717.88|9717.88|9722.98|9722.98|9717.88|9717.88|0
1646056360000|2022-02-28 13:52:40|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|0
1646056380000|2022-02-28 13:53:00|9716.95|9716.95|9716.95|9716.95|9716.95|9716.95|9716.95|9716.95|0
1646056410000|2022-02-28 13:53:30|9717.42|9717.42|9715.54|9715.54|9717.42|9717.42|9715.54|9715.54|0
1646056420000|2022-02-28 13:53:40|9714.6|9714.6|9713.27|9713.27|9715.8|9715.8|9713.27|9713.27|0
1646056430000|2022-02-28 13:53:50|9712.98|9712.98|9714.07|9714.07|9714.07|9714.07|9712.98|9712.98|0
1646056450000|2022-02-28 13:54:10|9715.95|9715.95|9711.13|9711.13|9715.95|9715.95|9711.13|9711.13|0
1646056470000|2022-02-28 13:54:30|9712.74|9712.74|9710.39|9710.39|9712.74|9712.74|9710.39|9710.39|0
1646056490000|2022-02-28 13:54:50|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|0
1646056550000|2022-02-28 13:55:50|9706.44|9706.44|9705.04|9705.04|9706.44|9706.44|9704.1|9704.1|0
1646056560000|2022-02-28 13:56:00|9705.5|9705.5|9703.16|9703.16|9705.5|9705.5|9703.16|9703.16|0
1646056570000|2022-02-28 13:56:10|9702.03|9702.03|9703.33|9703.33|9703.33|9703.33|9701.45|9701.45|0
1646056580000|2022-02-28 13:56:20|9701.72|9701.72|9701.72|9701.72|9701.72|9701.72|9701.72|9701.72|0
1646056600000|2022-02-28 13:56:40|9700.78|9700.78|9696.1|9696.1|9700.78|9700.78|9696.1|9696.1|0
1646056610000|2022-02-28 13:56:50|9695|9695|9693.12|9693.12|9695|9695|9693.12|9693.12|0
1646056620000|2022-02-28 13:57:00|9696.41|9696.41|9695.21|9695.21|9696.41|9696.41|9694.06|9694.06|0
1646056630000|2022-02-28 13:57:10|9696.82|9696.82|9700.04|9700.04|9700.04|9700.04|9696.82|9696.82|0
1646056640000|2022-02-28 13:57:20|9696.82|9696.82|9698.21|9698.21|9700.04|9700.04|9696.82|9696.82|0
1646056650000|2022-02-28 13:57:30|9697.62|9697.62|9699.22|9699.22|9699.22|9699.22|9697.62|9697.62|0
1646056660000|2022-02-28 13:57:40|9697.62|9697.62|9697.62|9697.62|9697.62|9697.62|9697.62|9697.62|0
1646056670000|2022-02-28 13:57:50|9699.22|9699.22|9699.22|9699.22|9699.22|9699.22|9699.22|9699.22|0
1646056680000|2022-02-28 13:58:00|9700.63|9700.63|9699.22|9699.22|9700.63|9700.63|9699.22|9699.22|0
1646056690000|2022-02-28 13:58:10|9697.62|9697.62|9697.62|9697.62|9697.62|9697.62|9697.62|9697.62|0
1646056700000|2022-02-28 13:58:20|9695.36|9695.36|9693.48|9693.48|9695.36|9695.36|9693.48|9693.48|0
1646056710000|2022-02-28 13:58:30|9693.01|9693.01|9695.2|9695.2|9696.35|9696.35|9693.01|9693.01|0
1646056720000|2022-02-28 13:58:40|9695.92|9695.92|9695.72|9695.72|9697.8|9697.8|9691.03|9691.03|0
1646056730000|2022-02-28 13:58:50|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|0
1646056740000|2022-02-28 13:59:00|9698.26|9698.26|9698.13|9698.13|9698.73|9698.73|9698.13|9698.13|0
1646056750000|2022-02-28 13:59:10|9702.54|9702.54|9703.66|9703.66|9703.66|9703.66|9702.54|9702.54|0
1646056770000|2022-02-28 13:59:30|9702.57|9702.57|9700.51|9700.51|9702.86|9702.86|9700.51|9700.51|0
1646056780000|2022-02-28 13:59:40|9699.78|9699.78|9699.78|9699.78|9699.78|9699.78|9699.78|9699.78|0
1646056790000|2022-02-28 13:59:50|9698.69|9698.69|9697.59|9697.59|9698.69|9698.69|9697.59|9697.59|0
1646056810000|2022-02-28 14:00:10|9694.38|9694.38|9692.97|9692.97|9694.85|9694.85|9692.97|9692.97|0
1646056820000|2022-02-28 14:00:20|9694.57|9694.57|9696.45|9696.45|9697.86|9697.86|9694.57|9694.57|0
1646056830000|2022-02-28 14:00:30|9699.67|9699.67|9699.67|9699.67|9699.67|9699.67|9699.67|9699.67|0
1646056850000|2022-02-28 14:00:50|9698.54|9698.54|9694.23|9694.23|9698.54|9698.54|9694.23|9694.23|0
1646056880000|2022-02-28 14:01:20|9695.33|9695.33|9695.33|9695.33|9695.33|9695.33|9695.33|9695.33|0
1646056890000|2022-02-28 14:01:30|9698.54|9698.54|9697.3|9697.3|9698.54|9698.54|9697.3|9697.3|0
1646056910000|2022-02-28 14:01:50|9699.65|9699.65|9702.3|9702.3|9703.24|9703.24|9699.65|9699.65|0
1646056930000|2022-02-28 14:02:10|9704.49|9704.49|9704.49|9704.49|9704.49|9704.49|9704.49|9704.49|0
1646056950000|2022-02-28 14:02:30|9705.43|9705.43|9705.43|9705.43|9705.43|9705.43|9705.43|9705.43|0
1646056960000|2022-02-28 14:02:40|9707.3|9707.3|9710.98|9710.98|9710.98|9710.98|9704.49|9704.49|0
1646056970000|2022-02-28 14:02:50|9712.59|9712.59|9715.8|9715.8|9715.8|9715.8|9712.59|9712.59|0
1646057000000|2022-02-28 14:03:20|9713.74|9713.74|9712.13|9712.13|9713.74|9713.74|9712.13|9712.13|0
1646057050000|2022-02-28 14:04:10|9710.72|9710.72|9707.43|9707.43|9710.72|9710.72|9707.43|9707.43|0
1646057070000|2022-02-28 14:04:30|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|0
1646057080000|2022-02-28 14:04:40|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|9708.35|0
1646057100000|2022-02-28 14:05:00|9709.29|9709.29|9707.68|9707.68|9709.29|9709.29|9707.68|9707.68|0
1646057110000|2022-02-28 14:05:10|9704.47|9704.47|9706.08|9706.08|9706.08|9706.08|9704.47|9704.47|0
1646057120000|2022-02-28 14:05:20|9707.36|9707.36|9706.42|9706.42|9707.36|9707.36|9706.42|9706.42|0
1646057140000|2022-02-28 14:05:40|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|0
1646057150000|2022-02-28 14:05:50|9705.95|9705.95|9703.88|9703.88|9705.95|9705.95|9703.88|9703.88|0
1646057170000|2022-02-28 14:06:10|9705.76|9705.76|9707.83|9707.83|9707.83|9707.83|9704.54|9704.54|0
1646057180000|2022-02-28 14:06:20|9706.73|9706.73|9706.73|9706.73|9706.73|9706.73|9706.73|9706.73|0
1646057190000|2022-02-28 14:06:30|9706.44|9706.44|9701.27|9701.27|9706.44|9706.44|9700.52|9700.52|0
1646057220000|2022-02-28 14:07:00|9702.68|9702.68|9699.39|9699.39|9702.68|9702.68|9699.39|9699.39|0
1646057240000|2022-02-28 14:07:20|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|0
1646057260000|2022-02-28 14:07:40|9701.53|9701.53|9705.32|9705.32|9705.32|9705.32|9696|9696|0
1646057270000|2022-02-28 14:07:50|9703.91|9703.91|9705.32|9705.32|9705.32|9705.32|9703.91|9703.91|0
1646057280000|2022-02-28 14:08:00|9702.51|9702.51|9704.38|9704.38|9704.38|9704.38|9702.51|9702.51|0
1646057300000|2022-02-28 14:08:20|9707.6|9707.6|9707.6|9707.6|9707.6|9707.6|9707.6|9707.6|0
1646057310000|2022-02-28 14:08:30|9705.25|9705.25|9705.25|9705.25|9709.01|9709.01|9705.25|9705.25|0
1646057320000|2022-02-28 14:08:40|9708.54|9708.54|9708.54|9708.54|9709.01|9709.01|9703.37|9703.37|0
1646057330000|2022-02-28 14:08:50|9705.72|9705.72|9705.72|9705.72|9705.72|9705.72|9705.72|9705.72|0
1646057340000|2022-02-28 14:09:00|9709.01|9709.01|9711.55|9711.55|9711.55|9711.55|9709.01|9709.01|0
1646057360000|2022-02-28 14:09:20|9710.42|9710.42|9708.07|9708.07|9710.42|9710.42|9708.07|9708.07|0
1646057370000|2022-02-28 14:09:30|9708.54|9708.54|9705.32|9705.32|9708.54|9708.54|9705.32|9705.32|0
1646057380000|2022-02-28 14:09:40|9701.57|9701.57|9701.1|9701.1|9701.57|9701.57|9701.1|9701.1|0
1646057390000|2022-02-28 14:09:50|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|0
1646057400000|2022-02-28 14:10:00|9696.68|9696.68|9697.41|9697.41|9697.41|9697.41|9696.68|9696.68|0
1646057420000|2022-02-28 14:10:20|9697.99|9697.99|9696.11|9696.11|9701.28|9701.28|9696.11|9696.11|0
1646057460000|2022-02-28 14:11:00|9692.9|9692.9|9692.9|9692.9|9692.9|9692.9|9692.9|9692.9|0
1646057530000|2022-02-28 14:12:10|9692.6|9692.6|9692.31|9692.31|9692.6|9692.6|9692.31|9692.31|0
1646057540000|2022-02-28 14:12:20|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1646057550000|2022-02-28 14:12:30|9690.62|9690.62|9690.62|9690.62|9690.62|9690.62|9690.62|9690.62|0
1646057590000|2022-02-28 14:13:10|9689.49|9689.49|9689.49|9689.49|9689.49|9689.49|9689.49|9689.49|0
1646057600000|2022-02-28 14:13:20|9688.37|9688.37|9688.37|9688.37|9688.37|9688.37|9688.37|9688.37|0
1646057620000|2022-02-28 14:13:40|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|0
1646057630000|2022-02-28 14:13:50|9692.68|9692.68|9692.68|9692.68|9692.68|9692.68|9692.68|9692.68|0
1646057640000|2022-02-28 14:14:00|9690.42|9690.42|9696.53|9696.53|9699.35|9699.35|9690.42|9690.42|0
1646057650000|2022-02-28 14:14:10|9695.43|9695.43|9694.71|9694.71|9695.43|9695.43|9694.71|9694.71|0
1646057660000|2022-02-28 14:14:20|9691.42|9691.42|9689.38|9689.38|9691.42|9691.42|9689.38|9689.38|0
1646057670000|2022-02-28 14:14:30|9687.78|9687.78|9687.49|9687.49|9687.78|9687.78|9687.49|9687.49|0
1646057690000|2022-02-28 14:14:50|9689.83|9689.83|9690.3|9690.3|9690.3|9690.3|9689.83|9689.83|0
1646057730000|2022-02-28 14:15:30|9693.52|9693.52|9695.63|9695.63|9695.63|9695.63|9693.52|9693.52|0
1646057740000|2022-02-28 14:15:40|9696.36|9696.36|9698.4|9698.4|9698.4|9698.4|9696.36|9696.36|0
1646057760000|2022-02-28 14:16:00|9699|9699|9698.27|9698.27|9699|9699|9698.27|9698.27|0
1646057770000|2022-02-28 14:16:10|9696.39|9696.39|9697.33|9697.33|9697.8|9697.8|9696.39|9696.39|0
1646057780000|2022-02-28 14:16:20|9698.27|9698.27|9696.66|9696.66|9698.27|9698.27|9696.66|9696.66|0
1646057810000|2022-02-28 14:16:50|9697.13|9697.13|9697.13|9697.13|9697.13|9697.13|9697.13|9697.13|0
1646057820000|2022-02-28 14:17:00|9696.4|9696.4|9693.92|9693.92|9696.4|9696.4|9693.92|9693.92|0
1646057870000|2022-02-28 14:17:50|9694.86|9694.86|9694.86|9694.86|9694.86|9694.86|9694.86|9694.86|0
1646057900000|2022-02-28 14:18:20|9692.61|9692.61|9692.61|9692.61|9692.61|9692.61|9692.61|9692.61|0
1646057940000|2022-02-28 14:19:00|9691.2|9691.2|9690.26|9690.26|9691.2|9691.2|9690.26|9690.26|0
1646057950000|2022-02-28 14:19:10|9692.25|9692.25|9692.25|9692.25|9692.25|9692.25|9692.25|9692.25|0
1646057970000|2022-02-28 14:19:30|9692.98|9692.98|9692.98|9692.98|9692.98|9692.98|9692.98|9692.98|0
1646057980000|2022-02-28 14:19:40|9686.21|9686.21|9686.21|9686.21|9687.82|9687.82|9686.21|9686.21|0
1646058010000|2022-02-28 14:20:10|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|0
1646058040000|2022-02-28 14:20:40|9686.06|9686.06|9684.55|9684.55|9686.06|9686.06|9684.08|9684.08|0
1646058080000|2022-02-28 14:21:20|9682.94|9682.94|9682.94|9682.94|9682.94|9682.94|9682.94|9682.94|0
1646058090000|2022-02-28 14:21:30|9683.26|9683.26|9682.94|9682.94|9683.26|9683.26|9682.94|9682.94|0
1646058120000|2022-02-28 14:22:00|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|9681.33|0
1646058130000|2022-02-28 14:22:10|9679.72|9679.72|9679.72|9679.72|9679.72|9679.72|9679.72|9679.72|0
1646058150000|2022-02-28 14:22:30|9676.43|9676.43|9675.96|9675.96|9676.43|9676.43|9675.96|9675.96|0
1646058160000|2022-02-28 14:22:40|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|0
1646058200000|2022-02-28 14:23:20|9675.96|9675.96|9675.96|9675.96|9675.96|9675.96|9675.96|9675.96|0
1646058210000|2022-02-28 14:23:30|9676.43|9676.43|9675.96|9675.96|9676.43|9676.43|9675.49|9675.49|0
1646058230000|2022-02-28 14:23:50|9676.9|9676.9|9676.9|9676.9|9676.9|9676.9|9676.9|9676.9|0
1646058260000|2022-02-28 14:24:20|9680.19|9680.19|9680.19|9680.19|9680.19|9680.19|9680.19|9680.19|0
1646058270000|2022-02-28 14:24:30|9678.31|9678.31|9677.42|9677.42|9678.78|9678.78|9676.14|9676.14|0
1646058280000|2022-02-28 14:24:40|9676.69|9676.69|9676.14|9676.14|9677.42|9677.42|9676.14|9676.14|0
1646058290000|2022-02-28 14:24:50|9674.98|9674.98|9674.51|9674.51|9675.92|9675.92|9674.51|9674.51|0
1646058310000|2022-02-28 14:25:10|9674.98|9674.98|9674.33|9674.33|9674.98|9674.98|9674.04|9674.04|0
1646058320000|2022-02-28 14:25:20|9674.91|9674.91|9674.91|9674.91|9674.91|9674.91|9674.91|9674.91|0
1646058330000|2022-02-28 14:25:30|9674.62|9674.62|9683.8|9683.8|9683.8|9683.8|9674.62|9674.62|0
1646058350000|2022-02-28 14:25:50|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|0
1646058360000|2022-02-28 14:26:00|9687.09|9687.09|9686.62|9686.62|9687.09|9687.09|9686.62|9686.62|0
1646058370000|2022-02-28 14:26:10|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|0
1646058380000|2022-02-28 14:26:20|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|0
1646058390000|2022-02-28 14:26:30|9690.97|9690.97|9690.97|9690.97|9690.97|9690.97|9690.97|9690.97|0
1646058410000|2022-02-28 14:26:50|9692.58|9692.58|9688.07|9688.07|9692.58|9692.58|9688.07|9688.07|0
1646058420000|2022-02-28 14:27:00|9685.82|9685.82|9681|9681|9685.82|9685.82|9681|9681|0
1646058430000|2022-02-28 14:27:10|9679.39|9679.39|9679.39|9679.39|9679.39|9679.39|9679.39|9679.39|0
1646058450000|2022-02-28 14:27:30|9674.88|9674.88|9674.88|9674.88|9674.88|9674.88|9674.88|9674.88|0
1646058480000|2022-02-28 14:28:00|9673.78|9673.78|9672.69|9672.69|9673.78|9673.78|9672.69|9672.69|0
1646058490000|2022-02-28 14:28:10|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|0
1646058500000|2022-02-28 14:28:20|9672.53|9672.53|9672.53|9672.53|9672.53|9672.53|9672.53|9672.53|0
1646058510000|2022-02-28 14:28:30|9672.06|9672.06|9672.06|9672.06|9672.06|9672.06|9672.06|9672.06|0
1646058520000|2022-02-28 14:28:40|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|0
1646058530000|2022-02-28 14:28:50|9672.06|9672.06|9672.06|9672.06|9672.06|9672.06|9672.06|9672.06|0
1646058560000|2022-02-28 14:29:20|9668.85|9668.85|9668.85|9668.85|9668.85|9668.85|9668.85|9668.85|0
1646058570000|2022-02-28 14:29:30|9667.75|9667.75|9667.75|9667.75|9667.75|9667.75|9667.75|9667.75|0
1646058600000|2022-02-28 14:30:00|9670.97|9670.97|9672.17|9672.17|9673.7|9673.7|9668.6|9668.6|0
1646058610000|2022-02-28 14:30:10|9673.78|9673.78|9678|9678|9678.3|9678.3|9673.78|9673.78|0
1646058620000|2022-02-28 14:30:20|9678.73|9678.73|9687.04|9687.04|9689.02|9689.02|9678.73|9678.73|0
1646058630000|2022-02-28 14:30:30|9685.94|9685.94|9683.26|9683.26|9685.94|9685.94|9683.26|9683.26|0
1646058640000|2022-02-28 14:30:40|9681.65|9681.65|9681.98|9681.98|9683.26|9683.26|9681.38|9681.38|0
1646058650000|2022-02-28 14:30:50|9685.36|9685.36|9685.83|9685.83|9685.83|9685.83|9685.36|9685.36|0
1646058660000|2022-02-28 14:31:00|9684.74|9684.74|9683.28|9683.28|9684.74|9684.74|9683.28|9683.28|0
1646058670000|2022-02-28 14:31:10|9682.7|9682.7|9680.4|9680.4|9683.22|9683.22|9680.4|9680.4|0
1646058680000|2022-02-28 14:31:20|9675.58|9675.58|9672.75|9672.75|9675.58|9675.58|9672.75|9672.75|0
1646058690000|2022-02-28 14:31:30|9671.81|9671.81|9672.28|9672.28|9672.28|9672.28|9671.81|9671.81|0
1646058700000|2022-02-28 14:31:40|9671.81|9671.81|9672.39|9672.39|9672.39|9672.39|9671.81|9671.81|0
1646058710000|2022-02-28 14:31:50|9669.01|9669.01|9665.63|9665.63|9669.01|9669.01|9665.63|9665.63|0
1646058720000|2022-02-28 14:32:00|9666.1|9666.1|9667.51|9667.51|9667.51|9667.51|9666.1|9666.1|0
1646058730000|2022-02-28 14:32:10|9669.11|9669.11|9669.11|9669.11|9669.11|9669.11|9669.11|9669.11|0
1646058750000|2022-02-28 14:32:30|9667.99|9667.99|9664.98|9664.98|9667.99|9667.99|9664.98|9664.98|0
1646058780000|2022-02-28 14:33:00|9664.04|9664.04|9663.32|9663.32|9664.04|9664.04|9663.32|9663.32|0
1646058790000|2022-02-28 14:33:10|9664.04|9664.04|9662.24|9662.24|9664.04|9664.04|9662.24|9662.24|0
1646058800000|2022-02-28 14:33:20|9661.12|9661.12|9662.24|9662.24|9662.24|9662.24|9661.12|9661.12|0
1646058810000|2022-02-28 14:33:30|9660.83|9660.83|9662.24|9662.24|9662.24|9662.24|9660.83|9660.83|0
1646058820000|2022-02-28 14:33:40|9663.37|9663.37|9664.31|9664.31|9664.31|9664.31|9663.37|9663.37|0
1646058830000|2022-02-28 14:33:50|9662.06|9662.06|9662.06|9662.06|9662.06|9662.06|9662.06|9662.06|0
1646058840000|2022-02-28 14:34:00|9659.87|9659.87|9658.04|9658.04|9659.87|9659.87|9658.04|9658.04|0
1646058850000|2022-02-28 14:34:10|9658.77|9658.77|9658.77|9658.77|9658.77|9658.77|9658.77|9658.77|0
1646058870000|2022-02-28 14:34:30|9653.14|9653.14|9650.95|9650.95|9653.14|9653.14|9650.95|9650.95|0
1646058880000|2022-02-28 14:34:40|9650.01|9650.01|9650.95|9650.95|9650.95|9650.95|9650.01|9650.01|0
1646058890000|2022-02-28 14:34:50|9649.54|9649.54|9646.6|9646.6|9650.95|9650.95|9646.6|9646.6|0
1646058900000|2022-02-28 14:35:00|9648.21|9648.21|9658.77|9658.77|9661.99|9661.99|9648.21|9648.21|0
1646058910000|2022-02-28 14:35:10|9660.18|9660.18|9658.57|9658.57|9661.79|9661.79|9658.57|9658.57|0
1646058920000|2022-02-28 14:35:20|9656.96|9656.96|9655.66|9655.66|9657.56|9657.56|9655.66|9655.66|0
1646058930000|2022-02-28 14:35:30|9654.06|9654.06|9660.49|9660.49|9660.49|9660.49|9654.06|9654.06|0
1646058940000|2022-02-28 14:35:40|9659.55|9659.55|9658.97|9658.97|9659.55|9659.55|9658.97|9658.97|0
1646058950000|2022-02-28 14:35:50|9659.55|9659.55|9660.49|9660.49|9660.49|9660.49|9659.55|9659.55|0
1646058960000|2022-02-28 14:36:00|9661.58|9661.58|9659.93|9659.93|9662.18|9662.18|9659.93|9659.93|0
1646058970000|2022-02-28 14:36:10|9659.35|9659.35|9658.77|9658.77|9659.35|9659.35|9658.77|9658.77|0
1646058990000|2022-02-28 14:36:30|9656.89|9656.89|9665.21|9665.21|9665.21|9665.21|9655.72|9655.72|0
1646059000000|2022-02-28 14:36:40|9666.81|9666.81|9667.91|9667.91|9667.91|9667.91|9666.81|9666.81|0
1646059010000|2022-02-28 14:36:50|9668.2|9668.2|9666.67|9666.67|9668.93|9668.93|9666.67|9666.67|0
1646059030000|2022-02-28 14:37:10|9668.93|9668.93|9666.67|9666.67|9668.93|9668.93|9666.67|9666.67|0
1646059040000|2022-02-28 14:37:20|9663.86|9663.86|9663.86|9663.86|9663.86|9663.86|9663.86|9663.86|0
1646059050000|2022-02-28 14:37:30|9663.13|9663.13|9657.07|9657.07|9663.13|9663.13|9657.07|9657.07|0
1646059060000|2022-02-28 14:37:40|9656.35|9656.35|9656.64|9656.64|9656.64|9656.64|9656.35|9656.35|0
1646059070000|2022-02-28 14:37:50|9657.8|9657.8|9660.81|9660.81|9660.81|9660.81|9657.8|9657.8|0
1646059110000|2022-02-28 14:38:30|9659.72|9659.72|9659.72|9659.72|9659.72|9659.72|9659.72|9659.72|0
1646059120000|2022-02-28 14:38:40|9658.11|9658.11|9658.11|9658.11|9658.11|9658.11|9658.11|9658.11|0
1646059130000|2022-02-28 14:38:50|9655.86|9655.86|9655.86|9655.86|9655.86|9655.86|9654.76|9654.76|0
1646059140000|2022-02-28 14:39:00|9656.79|9656.79|9659.05|9659.05|9659.05|9659.05|9656.79|9656.79|0
1646059150000|2022-02-28 14:39:10|9656.79|9656.79|9657.89|9657.89|9657.89|9657.89|9656.79|9656.79|0
1646059190000|2022-02-28 14:39:50|9656.48|9656.48|9656.61|9656.61|9656.61|9656.61|9656.01|9656.01|0
1646059200000|2022-02-28 14:40:00|9653.39|9653.39|9651.79|9651.79|9653.39|9653.39|9651.79|9651.79|0
1646059210000|2022-02-28 14:40:10|9650.85|9650.85|9652.73|9652.73|9652.73|9652.73|9650.85|9650.85|0
1646059220000|2022-02-28 14:40:20|9651.6|9651.6|9652.73|9652.73|9652.73|9652.73|9651.6|9651.6|0
1646059260000|2022-02-28 14:41:00|9651.85|9651.85|9649.98|9649.98|9651.85|9651.85|9649.98|9649.98|0
1646059270000|2022-02-28 14:41:10|9650.92|9650.92|9649.98|9649.98|9651.39|9651.39|9649.98|9649.98|0
1646059280000|2022-02-28 14:41:20|9650.92|9650.92|9650.92|9650.92|9650.92|9650.92|9650.92|9650.92|0
1646059310000|2022-02-28 14:41:50|9649.98|9649.98|9649.98|9649.98|9649.98|9649.98|9649.98|9649.98|0
1646059320000|2022-02-28 14:42:00|9650.92|9650.92|9659.13|9659.13|9659.13|9659.13|9649.51|9649.51|0
1646059330000|2022-02-28 14:42:10|9659.6|9659.6|9659.6|9659.6|9659.6|9659.6|9659.6|9659.6|0
1646059350000|2022-02-28 14:42:30|9657.25|9657.25|9657.25|9657.25|9657.25|9657.25|9657.25|9657.25|0
1646059360000|2022-02-28 14:42:40|9656.12|9656.12|9654.51|9654.51|9656.12|9656.12|9654.51|9654.51|0
1646059370000|2022-02-28 14:42:50|9646.62|9646.62|9641.82|9641.82|9646.62|9646.62|9641.82|9641.82|0
1646059380000|2022-02-28 14:43:00|9642.29|9642.29|9647.92|9647.92|9647.92|9647.92|9642.29|9642.29|0
1646059390000|2022-02-28 14:43:10|9648.65|9648.65|9650.11|9650.11|9650.11|9650.11|9648.65|9648.65|0
1646059400000|2022-02-28 14:43:20|9649.82|9649.82|9653.03|9653.03|9653.03|9653.03|9649.82|9649.82|0
1646059410000|2022-02-28 14:43:30|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|9646.43|9646.43|0
1646059420000|2022-02-28 14:43:40|9650.78|9650.78|9644|9644|9650.78|9650.78|9644|9644|0
1646059440000|2022-02-28 14:44:00|9642.12|9642.12|9644.66|9644.66|9644.66|9644.66|9642.12|9642.12|0
1646059450000|2022-02-28 14:44:10|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|0
1646059460000|2022-02-28 14:44:20|9646.25|9646.25|9646.98|9646.98|9646.98|9646.98|9646.25|9646.25|0
1646059470000|2022-02-28 14:44:30|9648.08|9648.08|9652.7|9652.7|9652.7|9652.7|9648.08|9648.08|0
1646059480000|2022-02-28 14:44:40|9657.4|9657.4|9660.26|9660.26|9660.26|9660.26|9657.4|9657.4|0
1646059510000|2022-02-28 14:45:10|9660.99|9660.99|9662.11|9662.11|9662.11|9662.11|9660.99|9660.99|0
1646059520000|2022-02-28 14:45:20|9658.82|9658.82|9659.16|9659.16|9660.26|9660.26|9658.06|9658.06|0
1646059530000|2022-02-28 14:45:30|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|0
1646059550000|2022-02-28 14:45:50|9656.81|9656.81|9660.97|9660.97|9661.91|9661.91|9656.81|9656.81|0
1646059560000|2022-02-28 14:46:00|9662.85|9662.85|9672.13|9672.13|9672.13|9672.13|9662.85|9662.85|0
1646059570000|2022-02-28 14:46:10|9675.82|9675.82|9674.88|9674.88|9675.82|9675.82|9674.88|9674.88|0
1646059580000|2022-02-28 14:46:20|9674.41|9674.41|9677.63|9677.63|9677.63|9677.63|9674.41|9674.41|0
1646059590000|2022-02-28 14:46:30|9672.8|9672.8|9676.62|9676.62|9676.62|9676.62|9672.8|9672.8|0
1646059600000|2022-02-28 14:46:40|9674.74|9674.74|9669.65|9669.65|9674.74|9674.74|9669.65|9669.65|0
1646059610000|2022-02-28 14:46:50|9670.58|9670.58|9672.19|9672.19|9672.19|9672.19|9670.58|9670.58|0
1646059620000|2022-02-28 14:47:00|9672.92|9672.92|9675.11|9675.11|9675.11|9675.11|9672.92|9672.92|0
1646059630000|2022-02-28 14:47:10|9673.7|9673.7|9673.7|9673.7|9673.7|9673.7|9673.7|9673.7|0
1646059640000|2022-02-28 14:47:20|9674.8|9674.8|9674.8|9674.8|9674.8|9674.8|9674.8|9674.8|0
1646059660000|2022-02-28 14:47:40|9674.07|9674.07|9670.85|9670.85|9674.07|9674.07|9670.85|9670.85|0
1646059670000|2022-02-28 14:47:50|9669.76|9669.76|9669.54|9669.54|9669.76|9669.76|9668.6|9668.6|0
1646059680000|2022-02-28 14:48:00|9666.32|9666.32|9667.45|9667.45|9667.45|9667.45|9666.32|9666.32|0
1646059700000|2022-02-28 14:48:20|9672.27|9672.27|9673.68|9673.68|9673.68|9673.68|9672.27|9672.27|0
1646059710000|2022-02-28 14:48:30|9675.09|9675.09|9675.09|9675.09|9675.09|9675.09|9675.09|9675.09|0
1646059720000|2022-02-28 14:48:40|9676.7|9676.7|9679.2|9679.2|9679.2|9679.2|9676.7|9676.7|0
1646059740000|2022-02-28 14:49:00|9680.8|9680.8|9680.8|9680.8|9680.8|9680.8|9680.8|9680.8|0
1646059750000|2022-02-28 14:49:10|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|0
1646059760000|2022-02-28 14:49:20|9683.14|9683.14|9683.88|9683.88|9683.88|9683.88|9681.53|9681.53|0
1646059770000|2022-02-28 14:49:30|9682.75|9682.75|9683.22|9683.22|9683.22|9683.22|9682.75|9682.75|0
1646059780000|2022-02-28 14:49:40|9680.87|9680.87|9680.4|9680.4|9680.87|9680.87|9680.4|9680.4|0
1646059810000|2022-02-28 14:50:10|9677.59|9677.59|9678.06|9678.06|9678.06|9678.06|9677.59|9677.59|0
1646059820000|2022-02-28 14:50:20|9676.45|9676.45|9678.01|9678.01|9680.83|9680.83|9676.45|9676.45|0
1646059840000|2022-02-28 14:50:40|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|0
1646059870000|2022-02-28 14:51:10|9678.2|9678.2|9678.2|9678.2|9678.2|9678.2|9678.2|9678.2|0
1646059880000|2022-02-28 14:51:20|9677.26|9677.26|9677.26|9677.26|9677.26|9677.26|9677.26|9677.26|0
1646059890000|2022-02-28 14:51:30|9678.87|9678.87|9678.87|9678.87|9678.87|9678.87|9678.87|9678.87|0
1646059910000|2022-02-28 14:51:50|9681.06|9681.06|9681.06|9681.06|9681.06|9681.06|9681.06|9681.06|0
1646059920000|2022-02-28 14:52:00|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|0
1646059960000|2022-02-28 14:52:40|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|0
1646059970000|2022-02-28 14:52:50|9678.77|9678.77|9678.77|9678.77|9678.77|9678.77|9678.77|9678.77|0
1646059980000|2022-02-28 14:53:00|9678.3|9678.3|9679.24|9679.24|9679.24|9679.24|9678.3|9678.3|0
1646059990000|2022-02-28 14:53:10|9682.46|9682.46|9689.67|9689.67|9689.67|9689.67|9682.46|9682.46|0
1646060000000|2022-02-28 14:53:20|9691.6|9691.6|9690.67|9690.67|9691.6|9691.6|9690.67|9690.67|0
1646060020000|2022-02-28 14:53:40|9689.06|9689.06|9688.12|9688.12|9689.06|9689.06|9688.12|9688.12|0
1646060030000|2022-02-28 14:53:50|9688.99|9688.99|9688.99|9688.99|9688.99|9688.99|9688.99|9688.99|0
1646060040000|2022-02-28 14:54:00|9689.72|9689.72|9689.72|9689.72|9690.81|9690.81|9689.72|9689.72|0
1646060050000|2022-02-28 14:54:10|9690.81|9690.81|9690.13|9690.13|9691.54|9691.54|9690.13|9690.13|0
1646060070000|2022-02-28 14:54:30|9691.23|9691.23|9692.85|9692.85|9694.46|9694.46|9691.23|9691.23|0
1646060080000|2022-02-28 14:54:40|9691.98|9691.98|9690.16|9690.16|9691.98|9691.98|9690.16|9690.16|0
1646060090000|2022-02-28 14:54:50|9688.7|9688.7|9688.7|9688.7|9688.7|9688.7|9688.7|9688.7|0
1646060100000|2022-02-28 14:55:00|9687.61|9687.61|9686.51|9686.51|9687.61|9687.61|9686.51|9686.51|0
1646060110000|2022-02-28 14:55:10|9688.12|9688.12|9687.83|9687.83|9688.12|9688.12|9687.83|9687.83|0
1646060130000|2022-02-28 14:55:30|9686.42|9686.42|9686.42|9686.42|9686.42|9686.42|9686.42|9686.42|0
1646060140000|2022-02-28 14:55:40|9686.89|9686.89|9687.83|9687.83|9687.83|9687.83|9686.89|9686.89|0
1646060150000|2022-02-28 14:55:50|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|0
1646060160000|2022-02-28 14:56:00|9691.05|9691.05|9691.77|9691.77|9691.77|9691.77|9691.05|9691.05|0
1646060170000|2022-02-28 14:56:10|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|0
1646060180000|2022-02-28 14:56:20|9693.63|9693.63|9693.63|9693.63|9693.63|9693.63|9693.63|9693.63|0
1646060190000|2022-02-28 14:56:30|9692.02|9692.02|9693.15|9693.15|9693.15|9693.15|9692.02|9692.02|0
1646060200000|2022-02-28 14:56:40|9692.42|9692.42|9691.32|9691.32|9692.42|9692.42|9691.32|9691.32|0
1646060210000|2022-02-28 14:56:50|9689.13|9689.13|9690.26|9690.26|9690.26|9690.26|9689.13|9689.13|0
1646060220000|2022-02-28 14:57:00|9688.85|9688.85|9688.85|9688.85|9688.85|9688.85|9688.85|9688.85|0
1646060250000|2022-02-28 14:57:30|9688.12|9688.12|9689.73|9689.73|9689.73|9689.73|9688.12|9688.12|0
1646060260000|2022-02-28 14:57:40|9692.55|9692.55|9692.55|9692.55|9693.02|9693.02|9692.55|9692.55|0
1646060270000|2022-02-28 14:57:50|9691.61|9691.61|9689.53|9689.53|9691.61|9691.61|9689.53|9689.53|0
1646060280000|2022-02-28 14:58:00|9688.59|9688.59|9689.53|9689.53|9689.53|9689.53|9688.59|9688.59|0
1646060290000|2022-02-28 14:58:10|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|0
1646060330000|2022-02-28 14:58:50|9691.36|9691.36|9692.48|9692.48|9692.48|9692.48|9691.36|9691.36|0
1646060340000|2022-02-28 14:59:00|9691.54|9691.54|9694.25|9694.25|9694.25|9694.25|9691.54|9691.54|0
1646060350000|2022-02-28 14:59:10|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|0
1646060360000|2022-02-28 14:59:20|9696.58|9696.58|9706.23|9706.23|9706.23|9706.23|9696.58|9696.58|0
1646060370000|2022-02-28 14:59:30|9707.36|9707.36|9708.97|9708.97|9708.97|9708.97|9707.36|9707.36|0
1646060380000|2022-02-28 14:59:40|9715.73|9715.73|9716.86|9716.86|9716.86|9716.86|9715.73|9715.73|0
1646060390000|2022-02-28 14:59:50|9718.73|9718.73|9720.1|9720.1|9720.1|9720.1|9717.13|9717.13|0
1646060400000|2022-02-28 15:00:00|9718.49|9718.49|9720.77|9720.77|9721.71|9721.71|9716.88|9716.88|0
1646060410000|2022-02-28 15:00:10|9719.64|9719.64|9715.4|9715.4|9719.64|9719.64|9713.85|9713.85|0
1646060420000|2022-02-28 15:00:20|9716.52|9716.52|9712.22|9712.22|9716.52|9716.52|9711.94|9711.94|0
1646060430000|2022-02-28 15:00:30|9715.44|9715.44|9713.19|9713.19|9715.44|9715.44|9713.19|9713.19|0
1646060440000|2022-02-28 15:00:40|9711.31|9711.31|9711.31|9711.31|9711.31|9711.31|9711.31|9711.31|0
1646060450000|2022-02-28 15:00:50|9711.02|9711.02|9709.19|9709.19|9711.02|9711.02|9709.19|9709.19|0
1646060460000|2022-02-28 15:01:00|9705.98|9705.98|9703.23|9703.23|9705.98|9705.98|9701.62|9701.62|0
1646060470000|2022-02-28 15:01:10|9704.36|9704.36|9694.03|9694.03|9704.36|9704.36|9694.03|9694.03|0
1646060480000|2022-02-28 15:01:20|9692.93|9692.93|9692.93|9692.93|9692.93|9692.93|9691.32|9691.32|0
1646060490000|2022-02-28 15:01:30|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|0
1646060500000|2022-02-28 15:01:40|9688.31|9688.31|9688.31|9688.31|9691.52|9691.52|9686.7|9686.7|0
1646060510000|2022-02-28 15:01:50|9689.91|9689.91|9686.16|9686.16|9689.91|9689.91|9686.16|9686.16|0
1646060520000|2022-02-28 15:02:00|9678.12|9678.12|9679.05|9679.05|9679.05|9679.05|9676.71|9676.71|0
1646060530000|2022-02-28 15:02:10|9677.96|9677.96|9677|9677|9677.96|9677.96|9677|9677|0
1646060540000|2022-02-28 15:02:20|9675.84|9675.84|9676.93|9676.93|9676.93|9676.93|9675.84|9675.84|0
1646060550000|2022-02-28 15:02:30|9677.87|9677.87|9679.95|9679.95|9679.95|9679.95|9677.87|9677.87|0
1646060560000|2022-02-28 15:02:40|9682.3|9682.3|9682.77|9682.77|9683.71|9683.71|9680.89|9680.89|0
1646060570000|2022-02-28 15:02:50|9680.58|9680.58|9681.67|9681.67|9681.67|9681.67|9680.58|9680.58|0
1646060580000|2022-02-28 15:03:00|9680.06|9680.06|9678.8|9678.8|9680.06|9680.06|9677.6|9677.6|0
1646060600000|2022-02-28 15:03:20|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|0
1646060610000|2022-02-28 15:03:30|9670.69|9670.69|9670.42|9670.42|9670.69|9670.69|9668.81|9668.81|0
1646060630000|2022-02-28 15:03:50|9668.54|9668.54|9666.19|9666.19|9668.54|9668.54|9666.19|9666.19|0
1646060640000|2022-02-28 15:04:00|9665.46|9665.46|9667.58|9667.58|9669.01|9669.01|9665.46|9665.46|0
1646060650000|2022-02-28 15:04:10|9669.93|9669.93|9672.75|9672.75|9672.75|9672.75|9669.93|9669.93|0
1646060670000|2022-02-28 15:04:30|9672.02|9672.02|9672.75|9672.75|9672.75|9672.75|9672.02|9672.02|0
1646060690000|2022-02-28 15:04:50|9671.34|9671.34|9671.55|9671.55|9671.55|9671.55|9670.14|9670.14|0
1646060700000|2022-02-28 15:05:00|9672.02|9672.02|9672.02|9672.02|9672.02|9672.02|9672.02|9672.02|0
1646060720000|2022-02-28 15:05:20|9670.61|9670.61|9670.14|9670.14|9670.61|9670.61|9670.14|9670.14|0
1646060730000|2022-02-28 15:05:30|9665.31|9665.31|9663.71|9663.71|9665.31|9665.31|9663.71|9663.71|0
1646060740000|2022-02-28 15:05:40|9664.83|9664.83|9672.32|9672.32|9672.32|9672.32|9664.83|9664.83|0
1646060750000|2022-02-28 15:05:50|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|9671.59|0
1646060770000|2022-02-28 15:06:10|9673.2|9673.2|9670.14|9670.14|9673.2|9673.2|9669.04|9669.04|0
1646060780000|2022-02-28 15:06:20|9669.01|9669.01|9671.59|9671.59|9671.59|9671.59|9669.01|9669.01|0
1646060790000|2022-02-28 15:06:30|9672.69|9672.69|9674.94|9674.94|9674.94|9674.94|9672.69|9672.69|0
1646060800000|2022-02-28 15:06:40|9676.04|9676.04|9676.04|9676.04|9676.51|9676.51|9676.04|9676.04|0
1646060810000|2022-02-28 15:06:50|9677.45|9677.45|9677.45|9677.45|9677.45|9677.45|9677.45|9677.45|0
1646060820000|2022-02-28 15:07:00|9676.04|9676.04|9676.04|9676.04|9676.04|9676.04|9676.04|9676.04|0
1646060860000|2022-02-28 15:07:40|9676.77|9676.77|9677.65|9677.65|9677.65|9677.65|9676.04|9676.04|0
1646060870000|2022-02-28 15:07:50|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|0
1646060880000|2022-02-28 15:08:00|9677.06|9677.06|9677.53|9677.53|9677.53|9677.53|9677.06|9677.06|0
1646060900000|2022-02-28 15:08:20|9672.71|9672.71|9671.04|9671.04|9672.71|9672.71|9671.04|9671.04|0
1646060910000|2022-02-28 15:08:30|9669.91|9669.91|9669.91|9669.91|9669.91|9669.91|9668.79|9668.79|0
1646060920000|2022-02-28 15:08:40|9670.85|9670.85|9671.32|9671.32|9671.32|9671.32|9670.85|9670.85|0
1646060940000|2022-02-28 15:09:00|9668.84|9668.84|9667.61|9667.61|9668.84|9668.84|9667.61|9667.61|0
1646060950000|2022-02-28 15:09:10|9666.16|9666.16|9668.27|9668.27|9668.74|9668.74|9665.03|9665.03|0
1646060960000|2022-02-28 15:09:20|9669.88|9669.88|9668.75|9668.75|9669.88|9669.88|9668.75|9668.75|0
1646060970000|2022-02-28 15:09:30|9669.22|9669.22|9669.22|9669.22|9669.22|9669.22|9669.22|9669.22|0
1646061000000|2022-02-28 15:10:00|9668.75|9668.75|9668.75|9668.75|9668.75|9668.75|9668.75|9668.75|0
1646061020000|2022-02-28 15:10:20|9668.03|9668.03|9668.49|9668.49|9668.49|9668.49|9668.03|9668.03|0
1646061030000|2022-02-28 15:10:30|9667.77|9667.77|9670.31|9670.31|9670.31|9670.31|9667.77|9667.77|0
1646061040000|2022-02-28 15:10:40|9673.53|9673.53|9673.53|9673.53|9673.53|9673.53|9673.53|9673.53|0
1646061050000|2022-02-28 15:10:50|9674|9674|9674.59|9674.59|9677.8|9677.8|9674|9674|0
1646061060000|2022-02-28 15:11:00|9675.71|9675.71|9694.98|9694.98|9697.33|9697.33|9675.71|9675.71|0
1646061070000|2022-02-28 15:11:10|9695.45|9695.45|9703.56|9703.56|9712.86|9712.86|9695.45|9695.45|0
1646061080000|2022-02-28 15:11:20|9703.27|9703.27|9695.15|9695.15|9703.27|9703.27|9695.15|9695.15|0
1646061090000|2022-02-28 15:11:30|9694.68|9694.68|9689.68|9689.68|9694.68|9694.68|9688.28|9688.28|0
1646061100000|2022-02-28 15:11:40|9688.08|9688.08|9686.51|9686.51|9689.38|9689.38|9686.51|9686.51|0
1646061110000|2022-02-28 15:11:50|9685.93|9685.93|9681.67|9681.67|9685.93|9685.93|9681.11|9681.11|0
1646061120000|2022-02-28 15:12:00|9679.48|9679.48|9679.03|9679.03|9679.48|9679.48|9675.68|9675.68|0
1646061130000|2022-02-28 15:12:10|9678.43|9678.43|9672.48|9672.48|9680.68|9680.68|9672.48|9672.48|0
1646061140000|2022-02-28 15:12:20|9672.77|9672.77|9677.45|9677.45|9677.45|9677.45|9671.54|9671.54|0
1646061150000|2022-02-28 15:12:30|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|0
1646061160000|2022-02-28 15:12:40|9676.05|9676.05|9682.48|9682.48|9682.48|9682.48|9675.11|9675.11|0
1646061170000|2022-02-28 15:12:50|9681.35|9681.35|9679.74|9679.74|9681.35|9681.35|9679.74|9679.74|0
1646061180000|2022-02-28 15:13:00|9680.87|9680.87|9683.69|9683.69|9683.69|9683.69|9680.87|9680.87|0
1646061190000|2022-02-28 15:13:10|9685.3|9685.3|9689.64|9689.64|9689.64|9689.64|9685.3|9685.3|0
1646061200000|2022-02-28 15:13:20|9688.23|9688.23|9688.23|9688.23|9688.23|9688.23|9688.23|9688.23|0
1646061210000|2022-02-28 15:13:30|9686.82|9686.82|9685.69|9685.69|9686.82|9686.82|9685.69|9685.69|0
1646061220000|2022-02-28 15:13:40|9684.97|9684.97|9685.69|9685.69|9685.69|9685.69|9684.24|9684.24|0
1646061230000|2022-02-28 15:13:50|9686.63|9686.63|9685.51|9685.51|9686.63|9686.63|9685.51|9685.51|0
1646061240000|2022-02-28 15:14:00|9682.13|9682.13|9675.69|9675.69|9683.25|9683.25|9662.17|9662.17|0
1646061250000|2022-02-28 15:14:10|9674.97|9674.97|9669.71|9669.71|9677.04|9677.04|9669.71|9669.71|0
1646061260000|2022-02-28 15:14:20|9668.3|9668.3|9663.28|9663.28|9669.03|9669.03|9662.44|9662.44|0
1646061270000|2022-02-28 15:14:30|9662.15|9662.15|9662.15|9662.15|9662.15|9662.15|9662.15|9662.15|0
1646061280000|2022-02-28 15:14:40|9664.03|9664.03|9668.26|9668.26|9668.26|9668.26|9664.03|9664.03|0
1646061290000|2022-02-28 15:14:50|9668.73|9668.73|9668.06|9668.06|9668.73|9668.73|9667.12|9667.12|0
1646061300000|2022-02-28 15:15:00|9666.97|9666.97|9670.29|9670.29|9670.29|9670.29|9666.97|9666.97|0
1646061310000|2022-02-28 15:15:10|9673.51|9673.51|9673.51|9673.51|9673.51|9673.51|9673.51|9673.51|0
1646061320000|2022-02-28 15:15:20|9676.8|9676.8|9678.92|9678.92|9678.92|9678.92|9675.7|9675.7|0
1646061330000|2022-02-28 15:15:30|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|0
1646061340000|2022-02-28 15:15:40|9674.97|9674.97|9674.97|9674.97|9674.97|9674.97|9674.97|9674.97|0
1646061350000|2022-02-28 15:15:50|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|0
1646061360000|2022-02-28 15:16:00|9672.27|9672.27|9670.35|9670.35|9672.74|9672.74|9670.35|9670.35|0
1646061370000|2022-02-28 15:16:10|9671.76|9671.76|9670.61|9670.61|9673.43|9673.43|9670.61|9670.61|0
1646061380000|2022-02-28 15:16:20|9669|9669|9669|9669|9669|9669|9669|9669|0
1646061390000|2022-02-28 15:16:30|9670.41|9670.41|9668.95|9668.95|9670.41|9670.41|9668.95|9668.95|0
1646061400000|2022-02-28 15:16:40|9669.68|9669.68|9669.68|9669.68|9669.68|9669.68|9669.68|9669.68|0
1646061410000|2022-02-28 15:16:50|9670.41|9670.41|9669|9669|9670.41|9670.41|9669|9669|0
1646061420000|2022-02-28 15:17:00|9672.22|9672.22|9674.09|9674.09|9674.09|9674.09|9672.22|9672.22|0
1646061430000|2022-02-28 15:17:10|9675.7|9675.7|9679.76|9679.76|9680.49|9680.49|9675.7|9675.7|0
1646061440000|2022-02-28 15:17:20|9679.3|9679.3|9678.41|9678.41|9679.3|9679.3|9677.69|9677.69|0
1646061450000|2022-02-28 15:17:30|9677.69|9677.69|9673.69|9673.69|9677.69|9677.69|9664.98|9664.98|0
1646061460000|2022-02-28 15:17:40|9675.3|9675.3|9676.24|9676.24|9676.24|9676.24|9675.3|9675.3|0
1646061480000|2022-02-28 15:18:00|9673.02|9673.02|9673.02|9673.02|9673.02|9673.02|9673.02|9673.02|0
1646061490000|2022-02-28 15:18:10|9672.29|9672.29|9668.27|9668.27|9673.9|9673.9|9668.27|9668.27|0
1646061500000|2022-02-28 15:18:20|9663.71|9663.71|9663.24|9663.24|9663.71|9663.71|9663.24|9663.24|0
1646061510000|2022-02-28 15:18:30|9661.83|9661.83|9661.36|9661.36|9661.83|9661.83|9660.42|9660.42|0
1646061520000|2022-02-28 15:18:40|9659.18|9659.18|9655.29|9655.29|9659.65|9659.65|9655.29|9655.29|0
1646061530000|2022-02-28 15:18:50|9652.48|9652.48|9652.48|9652.48|9652.48|9652.48|9652.48|9652.48|0
1646061540000|2022-02-28 15:19:00|9650.87|9650.87|9650.72|9650.72|9650.87|9650.87|9650|9650|0
1646061550000|2022-02-28 15:19:10|9650.25|9650.25|9659.38|9659.38|9659.85|9659.85|9650.25|9650.25|0
1646061570000|2022-02-28 15:19:30|9660.51|9660.51|9662.11|9662.11|9662.11|9662.11|9660.51|9660.51|0
1646061580000|2022-02-28 15:19:40|9661.93|9661.93|9662.4|9662.4|9662.4|9662.4|9661.93|9661.93|0
1646061590000|2022-02-28 15:19:50|9660.52|9660.52|9664.89|9664.89|9664.89|9664.89|9660.05|9660.05|0
1646061600000|2022-02-28 15:20:00|9665.21|9665.21|9666.26|9666.26|9666.26|9666.26|9665.21|9665.21|0
1646061610000|2022-02-28 15:20:10|9665.13|9665.13|9664|9664|9665.13|9665.13|9664|9664|0
1646061620000|2022-02-28 15:20:20|9664.73|9664.73|9665.86|9665.86|9665.86|9665.86|9664.73|9664.73|0
1646061630000|2022-02-28 15:20:30|9666.98|9666.98|9666.98|9666.98|9666.98|9666.98|9666.98|9666.98|0
1646061650000|2022-02-28 15:20:50|9665.86|9665.86|9667.47|9667.47|9667.47|9667.47|9665.86|9665.86|0
1646061670000|2022-02-28 15:21:10|9669.07|9669.07|9677.29|9677.29|9677.29|9677.29|9669.07|9669.07|0
1646061680000|2022-02-28 15:21:20|9678.52|9678.52|9687.33|9687.33|9687.33|9687.33|9678.52|9678.52|0
1646061690000|2022-02-28 15:21:30|9686.39|9686.39|9690.28|9690.28|9691.22|9691.22|9686.39|9686.39|0
1646061700000|2022-02-28 15:21:40|9688.87|9688.87|9688.87|9688.87|9688.87|9688.87|9688.87|9688.87|0
1646061710000|2022-02-28 15:21:50|9691.56|9691.56|9688.37|9688.37|9692.32|9692.32|9688.37|9688.37|0
1646061720000|2022-02-28 15:22:00|9686.76|9686.76|9690.68|9690.68|9690.68|9690.68|9686.76|9686.76|0
1646061730000|2022-02-28 15:22:10|9691.32|9691.32|9694.77|9694.77|9699.42|9699.42|9691.32|9691.32|0
1646061750000|2022-02-28 15:22:30|9697.99|9697.99|9697.99|9697.99|9697.99|9697.99|9697.99|9697.99|0
1646061760000|2022-02-28 15:22:40|9699.6|9699.6|9702.41|9702.41|9702.41|9702.41|9699.6|9699.6|0
1646061770000|2022-02-28 15:22:50|9701.48|9701.48|9700.75|9700.75|9701.48|9701.48|9700.75|9700.75|0
1646061780000|2022-02-28 15:23:00|9700.02|9700.02|9700.02|9700.02|9700.02|9700.02|9700.02|9700.02|0
1646061790000|2022-02-28 15:23:10|9696.8|9696.8|9692.35|9692.35|9696.8|9696.8|9692.35|9692.35|0
1646061810000|2022-02-28 15:23:30|9692.95|9692.95|9687.3|9687.3|9693.42|9693.42|9687.3|9687.3|0
1646061820000|2022-02-28 15:23:40|9685.89|9685.89|9686.83|9686.83|9686.83|9686.83|9685.89|9685.89|0
1646061840000|2022-02-28 15:24:00|9687.77|9687.77|9691.25|9691.25|9691.25|9691.25|9687.77|9687.77|0
1646061850000|2022-02-28 15:24:10|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|0
1646061860000|2022-02-28 15:24:20|9692.45|9692.45|9693.54|9693.54|9693.54|9693.54|9692.45|9692.45|0
1646061870000|2022-02-28 15:24:30|9699.98|9699.98|9699.98|9699.98|9699.98|9699.98|9699.98|9699.98|0
1646061880000|2022-02-28 15:24:40|9700.45|9700.45|9702.84|9702.84|9702.84|9702.84|9700.45|9700.45|0
1646061890000|2022-02-28 15:24:50|9704.45|9704.45|9702.1|9702.1|9704.45|9704.45|9702.1|9702.1|0
1646061900000|2022-02-28 15:25:00|9701|9701|9694.65|9694.65|9701|9701|9694.65|9694.65|0
1646061910000|2022-02-28 15:25:10|9693.04|9693.04|9692.1|9692.1|9693.04|9693.04|9692.1|9692.1|0
1646061920000|2022-02-28 15:25:20|9691.01|9691.01|9691.01|9691.01|9691.01|9691.01|9691.01|9691.01|0
1646061930000|2022-02-28 15:25:30|9691.48|9691.48|9691.48|9691.48|9691.48|9691.48|9691.48|9691.48|0
1646061940000|2022-02-28 15:25:40|9690.54|9690.54|9688.46|9688.46|9690.54|9690.54|9688.46|9688.46|0
1646061950000|2022-02-28 15:25:50|9687.99|9687.99|9687.99|9687.99|9687.99|9687.99|9687.99|9687.99|0
1646061960000|2022-02-28 15:26:00|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|0
1646061970000|2022-02-28 15:26:10|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|0
1646061990000|2022-02-28 15:26:30|9688.96|9688.96|9696.08|9696.08|9696.08|9696.08|9687.83|9687.83|0
1646062010000|2022-02-28 15:26:50|9695.61|9695.61|9695.61|9695.61|9695.61|9695.61|9695.61|9695.61|0
1646062020000|2022-02-28 15:27:00|9694.48|9694.48|9698.55|9698.55|9698.55|9698.55|9694.48|9694.48|0
1646062030000|2022-02-28 15:27:10|9697.14|9697.14|9696.2|9696.2|9697.14|9697.14|9696.2|9696.2|0
1646062040000|2022-02-28 15:27:20|9696.67|9696.67|9703.91|9703.91|9703.91|9703.91|9696.67|9696.67|0
1646062050000|2022-02-28 15:27:30|9703.44|9703.44|9702.31|9702.31|9703.44|9703.44|9701.84|9701.84|0
1646062070000|2022-02-28 15:27:50|9703.03|9703.03|9703.03|9703.03|9703.03|9703.03|9703.03|9703.03|0
1646062080000|2022-02-28 15:28:00|9704.13|9704.13|9704.6|9704.6|9706.01|9706.01|9704.13|9704.13|0
1646062110000|2022-02-28 15:28:30|9705.33|9705.33|9707.99|9707.99|9707.99|9707.99|9705.33|9705.33|0
1646062120000|2022-02-28 15:28:40|9706.89|9706.89|9704.67|9704.67|9706.89|9706.89|9704.67|9704.67|0
1646062130000|2022-02-28 15:28:50|9702.41|9702.41|9703.35|9703.35|9703.35|9703.35|9702.41|9702.41|0
1646062140000|2022-02-28 15:29:00|9704.96|9704.96|9705.43|9705.43|9705.43|9705.43|9704.96|9704.96|0
1646062150000|2022-02-28 15:29:10|9706.37|9706.37|9705.5|9705.5|9706.37|9706.37|9705.5|9705.5|0
1646062160000|2022-02-28 15:29:20|9706.95|9706.95|9706.66|9706.66|9706.95|9706.95|9706.66|9706.66|0
1646062170000|2022-02-28 15:29:30|9705.06|9705.06|9700.87|9700.87|9705.06|9705.06|9700.58|9700.58|0
1646062180000|2022-02-28 15:29:40|9704.09|9704.09|9707.98|9707.98|9709.08|9709.08|9704.09|9704.09|0
1646062190000|2022-02-28 15:29:50|9708.92|9708.92|9710.05|9710.05|9710.05|9710.05|9708.92|9708.92|0
1646062200000|2022-02-28 15:30:00|9708.44|9708.44|9709.38|9709.38|9709.38|9709.38|9708.44|9708.44|0
1646062210000|2022-02-28 15:30:10|9711.46|9711.46|9712.24|9712.24|9712.24|9712.24|9711.3|9711.3|0
1646062220000|2022-02-28 15:30:20|9713.85|9713.85|9721.18|9721.18|9722.39|9722.39|9713.85|9713.85|0
1646062230000|2022-02-28 15:30:30|9721.91|9721.91|9722.19|9722.19|9723.31|9723.31|9721.91|9721.91|0
1646062240000|2022-02-28 15:30:40|9724.07|9724.07|9727.24|9727.24|9727.24|9727.24|9723.6|9723.6|0
1646062260000|2022-02-28 15:31:00|9728.65|9728.65|9733.39|9733.39|9733.39|9733.39|9728.65|9728.65|0
1646062270000|2022-02-28 15:31:10|9734.33|9734.33|9732.92|9732.92|9734.33|9734.33|9732.92|9732.92|0
1646062280000|2022-02-28 15:31:20|9731.98|9731.98|9731.95|9731.95|9733.05|9733.05|9731.95|9731.95|0
1646062290000|2022-02-28 15:31:30|9729.76|9729.76|9728.21|9728.21|9729.76|9729.76|9727.88|9727.88|0
1646062300000|2022-02-28 15:31:40|9729.3|9729.3|9729.3|9729.3|9729.3|9729.3|9729.3|9729.3|0
1646062310000|2022-02-28 15:31:50|9728.83|9728.83|9729.3|9729.3|9729.3|9729.3|9728.83|9728.83|0
1646062320000|2022-02-28 15:32:00|9732.68|9732.68|9732.68|9732.68|9732.68|9732.68|9731.55|9731.55|0
1646062330000|2022-02-28 15:32:10|9735.97|9735.97|9734.56|9734.56|9735.97|9735.97|9734.56|9734.56|0
1646062340000|2022-02-28 15:32:20|9734.09|9734.09|9732.48|9732.48|9734.09|9734.09|9732.48|9732.48|0
1646062350000|2022-02-28 15:32:30|9732.95|9732.95|9731.85|9731.85|9732.95|9732.95|9730.76|9730.76|0
1646062360000|2022-02-28 15:32:40|9730.11|9730.11|9729.82|9729.82|9730.11|9730.11|9729.82|9729.82|0
1646062380000|2022-02-28 15:33:00|9727.94|9727.94|9727.94|9727.94|9727.94|9727.94|9727.94|9727.94|0
1646062390000|2022-02-28 15:33:10|9729.04|9729.04|9729.04|9729.04|9729.04|9729.04|9729.04|9729.04|0
1646062400000|2022-02-28 15:33:20|9731.23|9731.23|9737.22|9737.22|9737.22|9737.22|9731.23|9731.23|0
1646062410000|2022-02-28 15:33:30|9738.63|9738.63|9741.92|9741.92|9741.92|9741.92|9738.63|9738.63|0
1646062420000|2022-02-28 15:33:40|9741.63|9741.63|9736.06|9736.06|9741.63|9741.63|9736.06|9736.06|0
1646062430000|2022-02-28 15:33:50|9736.79|9736.79|9740.58|9740.58|9742.19|9742.19|9736.79|9736.79|0
1646062440000|2022-02-28 15:34:00|9741.31|9741.31|9741.31|9741.31|9741.31|9741.31|9741.31|9741.31|0
1646062450000|2022-02-28 15:34:10|9742.72|9742.72|9742.06|9742.06|9744.25|9744.25|9741.99|9741.99|0
1646062470000|2022-02-28 15:34:30|9739.87|9739.87|9738.26|9738.26|9739.87|9739.87|9738.26|9738.26|0
1646062480000|2022-02-28 15:34:40|9737.53|9737.53|9734.39|9734.39|9738.66|9738.66|9734.39|9734.39|0
1646062490000|2022-02-28 15:34:50|9739.21|9739.21|9742.97|9742.97|9744.38|9744.38|9739.21|9739.21|0
1646062510000|2022-02-28 15:35:10|9744.06|9744.06|9744.48|9744.48|9745.16|9745.16|9743.75|9743.75|0
1646062520000|2022-02-28 15:35:20|9744.77|9744.77|9744.77|9744.77|9744.77|9744.77|9744.77|9744.77|0
1646062540000|2022-02-28 15:35:40|9749.62|9749.62|9754.4|9754.4|9754.4|9754.4|9749.62|9749.62|0
1646062550000|2022-02-28 15:35:50|9756.59|9756.59|9757.17|9757.17|9757.17|9757.17|9756.59|9756.59|0
1646062560000|2022-02-28 15:36:00|9755.56|9755.56|9747.78|9747.78|9755.56|9755.56|9747.78|9747.78|0
1646062570000|2022-02-28 15:36:10|9746.65|9746.65|9746.65|9746.65|9746.65|9746.65|9746.65|9746.65|0
1646062580000|2022-02-28 15:36:20|9746.36|9746.36|9748.24|9748.24|9748.24|9748.24|9745.42|9745.42|0
1646062590000|2022-02-28 15:36:30|9747.51|9747.51|9747.51|9747.51|9747.51|9747.51|9747.51|9747.51|0
1646062600000|2022-02-28 15:36:40|9746.41|9746.41|9746.41|9746.41|9746.41|9746.41|9746.41|9746.41|0
1646062610000|2022-02-28 15:36:50|9745.47|9745.47|9745.01|9745.01|9745.47|9745.47|9745.01|9745.01|0
1646062630000|2022-02-28 15:37:10|9747.2|9747.2|9747.2|9747.2|9747.2|9747.2|9747.2|9747.2|0
1646062640000|2022-02-28 15:37:20|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|0
1646062650000|2022-02-28 15:37:30|9747.2|9747.2|9748.65|9748.65|9749.5|9749.5|9745.57|9745.57|0
1646062660000|2022-02-28 15:37:40|9749.78|9749.78|9749.78|9749.78|9749.78|9749.78|9749.78|9749.78|0
1646062680000|2022-02-28 15:38:00|9748.68|9748.68|9749.78|9749.78|9749.78|9749.78|9748.68|9748.68|0
1646062690000|2022-02-28 15:38:10|9749.46|9749.46|9754.57|9754.57|9754.57|9754.57|9749.46|9749.46|0
1646062700000|2022-02-28 15:38:20|9754.86|9754.86|9758.9|9758.9|9758.9|9758.9|9754.86|9754.86|0
1646062710000|2022-02-28 15:38:30|9760.02|9760.02|9760.34|9760.34|9760.34|9760.34|9759.55|9759.55|0
1646062720000|2022-02-28 15:38:40|9758.89|9758.89|9763.27|9763.27|9763.27|9763.27|9758.89|9758.89|0
1646062730000|2022-02-28 15:38:50|9762.17|9762.17|9765.19|9765.19|9765.19|9765.19|9762.17|9762.17|0
1646062740000|2022-02-28 15:39:00|9765.92|9765.92|9765.04|9765.04|9766.65|9766.65|9765.04|9765.04|0
1646062750000|2022-02-28 15:39:10|9763.94|9763.94|9763.07|9763.07|9763.94|9763.94|9763.07|9763.07|0
1646062760000|2022-02-28 15:39:20|9761.98|9761.98|9758.03|9758.03|9761.98|9761.98|9755.7|9755.7|0
1646062770000|2022-02-28 15:39:30|9759.44|9759.44|9759.44|9759.44|9759.44|9759.44|9759.44|9759.44|0
1646062780000|2022-02-28 15:39:40|9760.85|9760.85|9760.12|9760.12|9760.85|9760.85|9760.12|9760.12|0
1646062790000|2022-02-28 15:39:50|9762.47|9762.47|9763.42|9763.42|9763.42|9763.42|9761.53|9761.53|0
1646062800000|2022-02-28 15:40:00|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|0
1646062810000|2022-02-28 15:40:10|9774.35|9774.35|9770.2|9770.2|9774.35|9774.35|9770.2|9770.2|0
1646062820000|2022-02-28 15:40:20|9771.6|9771.6|9771.6|9771.6|9771.6|9771.6|9771.6|9771.6|0
1646062830000|2022-02-28 15:40:30|9771.13|9771.13|9771.13|9771.13|9771.13|9771.13|9771.13|9771.13|0
1646062840000|2022-02-28 15:40:40|9770.67|9770.67|9769.73|9769.73|9770.67|9770.67|9769.73|9769.73|0
1646062850000|2022-02-28 15:40:50|9770.82|9770.82|9770.82|9770.82|9770.82|9770.82|9770.82|9770.82|0
1646062860000|2022-02-28 15:41:00|9771.92|9771.92|9770.98|9770.98|9771.92|9771.92|9770.98|9770.98|0
1646062870000|2022-02-28 15:41:10|9773.17|9773.17|9785.54|9785.54|9785.54|9785.54|9773.17|9773.17|0
1646062880000|2022-02-28 15:41:20|9784.42|9784.42|9784.79|9784.79|9784.79|9784.79|9782.54|9782.54|0
1646062890000|2022-02-28 15:41:30|9784.32|9784.32|9782.24|9782.24|9785.26|9785.26|9782.24|9782.24|0
1646062900000|2022-02-28 15:41:40|9784.12|9784.12|9785.73|9785.73|9785.73|9785.73|9784.12|9784.12|0
1646062930000|2022-02-28 15:42:10|9786.86|9786.86|9788.27|9788.27|9788.27|9788.27|9786.86|9786.86|0
1646062940000|2022-02-28 15:42:20|9790.14|9790.14|9790.74|9790.74|9790.74|9790.74|9790.14|9790.14|0
1646062970000|2022-02-28 15:42:50|9789.62|9789.62|9790.74|9790.74|9790.74|9790.74|9789.62|9789.62|0
1646062980000|2022-02-28 15:43:00|9789.34|9789.34|9787.93|9787.93|9789.34|9789.34|9787.93|9787.93|0
1646062990000|2022-02-28 15:43:10|9789.53|9789.53|9793.48|9793.48|9793.48|9793.48|9789.53|9789.53|0
1646063000000|2022-02-28 15:43:20|9797.55|9797.55|9797.7|9797.7|9797.7|9797.7|9796.63|9796.63|0
1646063010000|2022-02-28 15:43:30|9798.17|9798.17|9798.17|9798.17|9798.17|9798.17|9798.17|9798.17|0
1646063020000|2022-02-28 15:43:40|9798.64|9798.64|9802.13|9802.13|9802.13|9802.13|9798.64|9798.64|0
1646063030000|2022-02-28 15:43:50|9805.41|9805.41|9806.87|9806.87|9808.48|9808.48|9805.41|9805.41|0
1646063040000|2022-02-28 15:44:00|9806.14|9806.14|9804.8|9804.8|9808.02|9808.02|9804.8|9804.8|0
1646063050000|2022-02-28 15:44:10|9804.51|9804.51|9802.62|9802.62|9804.8|9804.8|9802.62|9802.62|0
1646063060000|2022-02-28 15:44:20|9801.89|9801.89|9803.3|9803.3|9803.3|9803.3|9801.89|9801.89|0
1646063080000|2022-02-28 15:44:40|9805.18|9805.18|9805.18|9805.18|9805.18|9805.18|9805.18|9805.18|0
1646063090000|2022-02-28 15:44:50|9805.65|9805.65|9808.87|9808.87|9808.87|9808.87|9805.65|9805.65|0
1646063110000|2022-02-28 15:45:10|9807.46|9807.46|9809.85|9809.85|9809.85|9809.85|9807.46|9807.46|0
1646063130000|2022-02-28 15:45:30|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|0
1646063140000|2022-02-28 15:45:40|9810.52|9810.52|9811.65|9811.65|9811.65|9811.65|9810.52|9810.52|0
1646063150000|2022-02-28 15:45:50|9811.94|9811.94|9811.94|9811.94|9811.94|9811.94|9811.94|9811.94|0
1646063160000|2022-02-28 15:46:00|9810.53|9810.53|9810.02|9810.02|9811.62|9811.62|9810.02|9810.02|0
1646063170000|2022-02-28 15:46:10|9809.7|9809.7|9815.91|9815.91|9815.91|9815.91|9809.38|9809.38|0
1646063180000|2022-02-28 15:46:20|9814.95|9814.95|9817.22|9817.22|9817.69|9817.69|9814.95|9814.95|0
1646063190000|2022-02-28 15:46:30|9814.96|9814.96|9816.09|9816.09|9816.09|9816.09|9814.96|9814.96|0
1646063200000|2022-02-28 15:46:40|9817.7|9817.7|9819.31|9819.31|9819.31|9819.31|9817.7|9817.7|0
1646063210000|2022-02-28 15:46:50|9820.18|9820.18|9820.18|9820.18|9820.18|9820.18|9820.18|9820.18|0
1646063220000|2022-02-28 15:47:00|9820.9|9820.9|9822.15|9822.15|9823.56|9823.56|9820.9|9820.9|0
1646063230000|2022-02-28 15:47:10|9822.62|9822.62|9823.09|9823.09|9823.09|9823.09|9822.62|9822.62|0
1646063250000|2022-02-28 15:47:30|9822.8|9822.8|9822.8|9822.8|9822.8|9822.8|9822.8|9822.8|0
1646063260000|2022-02-28 15:47:40|9824.68|9824.68|9824.95|9824.95|9824.95|9824.95|9823.07|9823.07|0
1646063270000|2022-02-28 15:47:50|9823.83|9823.83|9822.7|9822.7|9823.83|9823.83|9822.7|9822.7|0
1646063280000|2022-02-28 15:48:00|9826.46|9826.46|9819.73|9819.73|9826.46|9826.46|9819.73|9819.73|0
1646063290000|2022-02-28 15:48:10|9819.13|9819.13|9823.99|9823.99|9823.99|9823.99|9819.13|9819.13|0
1646063300000|2022-02-28 15:48:20|9829.62|9829.62|9829.15|9829.15|9829.62|9829.62|9829.15|9829.15|0
1646063310000|2022-02-28 15:48:30|9828.42|9828.42|9827.95|9827.95|9828.42|9828.42|9827.95|9827.95|0
1646063320000|2022-02-28 15:48:40|9823.73|9823.73|9821.85|9821.85|9823.73|9823.73|9821.85|9821.85|0
1646063330000|2022-02-28 15:48:50|9820.72|9820.72|9821.85|9821.85|9821.85|9821.85|9820.72|9820.72|0
1646063340000|2022-02-28 15:49:00|9818.63|9818.63|9813.36|9813.36|9818.63|9818.63|9813.36|9813.36|0
1646063350000|2022-02-28 15:49:10|9812.42|9812.42|9811.48|9811.48|9812.42|9812.42|9811.48|9811.48|0
1646063370000|2022-02-28 15:49:30|9810.07|9810.07|9810.07|9810.07|9810.07|9810.07|9810.07|9810.07|0
1646063400000|2022-02-28 15:50:00|9807.88|9807.88|9807.41|9807.41|9807.88|9807.88|9807.41|9807.41|0
1646063440000|2022-02-28 15:50:40|9805.8|9805.8|9803.61|9803.61|9805.8|9805.8|9803.61|9803.61|0
1646063450000|2022-02-28 15:50:50|9802.67|9802.67|9803.34|9803.34|9804.28|9804.28|9802.67|9802.67|0
1646063460000|2022-02-28 15:51:00|9804.95|9804.95|9804.95|9804.95|9804.95|9804.95|9804.95|9804.95|0
1646063480000|2022-02-28 15:51:20|9806.36|9806.36|9805.42|9805.42|9806.36|9806.36|9805.42|9805.42|0
1646063490000|2022-02-28 15:51:30|9807.03|9807.03|9807.97|9807.97|9807.97|9807.97|9807.03|9807.03|0
1646063500000|2022-02-28 15:51:40|9808.44|9808.44|9809.17|9809.17|9809.17|9809.17|9808.44|9808.44|0
1646063510000|2022-02-28 15:51:50|9807.56|9807.56|9807.71|9807.71|9807.71|9807.71|9806.62|9806.62|0
1646063530000|2022-02-28 15:52:10|9808.44|9808.44|9808.44|9808.44|9808.44|9808.44|9808.44|9808.44|0
1646063540000|2022-02-28 15:52:20|9806.83|9806.83|9807.1|9807.1|9808.71|9808.71|9806.83|9806.83|0
1646063560000|2022-02-28 15:52:40|9808.2|9808.2|9810.53|9810.53|9810.53|9810.53|9808.2|9808.2|0
1646063600000|2022-02-28 15:53:20|9815.23|9815.23|9818.05|9818.05|9818.05|9818.05|9815.23|9815.23|0
1646063610000|2022-02-28 15:53:30|9819.93|9819.93|9818.05|9818.05|9819.93|9819.93|9816.44|9816.44|0
1646063620000|2022-02-28 15:53:40|9817.32|9817.32|9816.85|9816.85|9817.32|9817.32|9816.85|9816.85|0
1646063640000|2022-02-28 15:54:00|9817.32|9817.32|9815.04|9815.04|9817.32|9817.32|9814.11|9814.11|0
1646063660000|2022-02-28 15:54:20|9817.39|9817.39|9818.49|9818.49|9818.96|9818.96|9817.39|9817.39|0
1646063670000|2022-02-28 15:54:30|9820.1|9820.1|9818.97|9818.97|9820.1|9820.1|9818.97|9818.97|0
1646063680000|2022-02-28 15:54:40|9820.58|9820.58|9821.45|9821.45|9821.45|9821.45|9820.58|9820.58|0
1646063690000|2022-02-28 15:54:50|9821.74|9821.74|9820.33|9820.33|9821.74|9821.74|9820.33|9820.33|0
1646063700000|2022-02-28 15:55:00|9821.94|9821.94|9822.92|9822.92|9826.2|9826.2|9821.94|9821.94|0
1646063730000|2022-02-28 15:55:30|9824.37|9824.37|9824.37|9824.37|9824.37|9824.37|9824.37|9824.37|0
1646063760000|2022-02-28 15:56:00|9822.76|9822.76|9822.76|9822.76|9822.76|9822.76|9822.76|9822.76|0
1646063770000|2022-02-28 15:56:10|9821.64|9821.64|9823.24|9823.24|9823.24|9823.24|9821.64|9821.64|0
1646063790000|2022-02-28 15:56:30|9824.34|9824.34|9826.1|9826.1|9827.04|9827.04|9824.34|9824.34|0
1646063800000|2022-02-28 15:56:40|9825.63|9825.63|9825.16|9825.16|9825.63|9825.63|9825.16|9825.16|0
1646063810000|2022-02-28 15:56:50|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|0
1646063820000|2022-02-28 15:57:00|9827.9|9827.9|9829.77|9829.77|9831.38|9831.38|9827.9|9827.9|0
1646063830000|2022-02-28 15:57:10|9828.83|9828.83|9830.24|9830.24|9830.24|9830.24|9828.83|9828.83|0
1646063840000|2022-02-28 15:57:20|9829.15|9829.15|9829.15|9829.15|9829.15|9829.15|9829.15|9829.15|0
1646063850000|2022-02-28 15:57:30|9827.69|9827.69|9827.69|9827.69|9827.69|9827.69|9827.69|9827.69|0
1646063860000|2022-02-28 15:57:40|9826.97|9826.97|9825.36|9825.36|9826.97|9826.97|9825.36|9825.36|0
1646063870000|2022-02-28 15:57:50|9823.95|9823.95|9823.48|9823.48|9823.95|9823.95|9823.48|9823.48|0
1646063880000|2022-02-28 15:58:00|9821.87|9821.87|9818.36|9818.36|9821.87|9821.87|9818.36|9818.36|0
1646063890000|2022-02-28 15:58:10|9819.97|9819.97|9819.97|9819.97|9819.97|9819.97|9819.97|9819.97|0
1646063900000|2022-02-28 15:58:20|9818.36|9818.36|9816.48|9816.48|9818.36|9818.36|9816.48|9816.48|0
1646063910000|2022-02-28 15:58:30|9816.01|9816.01|9815.14|9815.14|9816.01|9816.01|9815.14|9815.14|0
1646063930000|2022-02-28 15:58:50|9816.75|9816.75|9816.91|9816.91|9819.1|9819.1|9816.75|9816.75|0
1646063950000|2022-02-28 15:59:10|9815.97|9815.97|9816.84|9816.84|9816.84|9816.84|9815.97|9815.97|0
1646063960000|2022-02-28 15:59:20|9817.94|9817.94|9817.94|9817.94|9817.94|9817.94|9817.94|9817.94|0
1646063970000|2022-02-28 15:59:30|9819.54|9819.54|9821.73|9821.73|9821.73|9821.73|9819.54|9819.54|0
1646063980000|2022-02-28 15:59:40|9820.64|9820.64|9820.64|9820.64|9820.64|9820.64|9820.64|9820.64|0
1646063990000|2022-02-28 15:59:50|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|0
1646064000000|2022-02-28 16:00:00|9822.45|9822.45|9822.7|9822.7|9822.7|9822.7|9821.98|9821.98|0
1646064010000|2022-02-28 16:00:10|9821.1|9821.1|9821.1|9821.1|9821.1|9821.1|9817.88|9817.88|0
1646064020000|2022-02-28 16:00:20|9820.63|9820.63|9819.02|9819.02|9820.63|9820.63|9819.02|9819.02|0
1646064040000|2022-02-28 16:00:40|9820.63|9820.63|9819.22|9819.22|9820.63|9820.63|9819.22|9819.22|0
1646064050000|2022-02-28 16:00:50|9818.28|9818.28|9819.22|9819.22|9819.22|9819.22|9818.28|9818.28|0
1646064060000|2022-02-28 16:01:00|9819.94|9819.94|9824.37|9824.37|9824.37|9824.37|9819.94|9819.94|0
1646064090000|2022-02-28 16:01:30|9823.28|9823.28|9826.49|9826.49|9826.49|9826.49|9823.28|9823.28|0
1646064110000|2022-02-28 16:01:50|9824.88|9824.88|9823.28|9823.28|9824.88|9824.88|9823.28|9823.28|0
1646064120000|2022-02-28 16:02:00|9822.81|9822.81|9822.81|9822.81|9822.81|9822.81|9822.81|9822.81|0
1646064130000|2022-02-28 16:02:10|9821.87|9821.87|9820.73|9820.73|9821.87|9821.87|9820.26|9820.26|0
1646064140000|2022-02-28 16:02:20|9822.34|9822.34|9822.34|9822.34|9822.34|9822.34|9822.34|9822.34|0
1646064160000|2022-02-28 16:02:40|9824.53|9824.53|9824.53|9824.53|9824.53|9824.53|9824.53|9824.53|0
1646064170000|2022-02-28 16:02:50|9826.13|9826.13|9826.13|9826.13|9826.13|9826.13|9826.13|9826.13|0
1646064180000|2022-02-28 16:03:00|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|0
1646064190000|2022-02-28 16:03:10|9821.31|9821.31|9818.81|9818.81|9821.31|9821.31|9818.81|9818.81|0
1646064200000|2022-02-28 16:03:20|9818.34|9818.34|9817.24|9817.24|9818.34|9818.34|9817.24|9817.24|0
1646064220000|2022-02-28 16:03:40|9820.46|9820.46|9820.46|9820.46|9820.46|9820.46|9820.46|9820.46|0
1646064240000|2022-02-28 16:04:00|9818.85|9818.85|9819.58|9819.58|9819.58|9819.58|9818.85|9818.85|0
1646064250000|2022-02-28 16:04:10|9821.77|9821.77|9821.77|9821.77|9821.77|9821.77|9821.77|9821.77|0
1646064260000|2022-02-28 16:04:20|9822.71|9822.71|9823.65|9823.65|9823.65|9823.65|9822.71|9822.71|0
1646064270000|2022-02-28 16:04:30|9825.52|9825.52|9825.52|9825.52|9825.52|9825.52|9825.52|9825.52|0
1646064290000|2022-02-28 16:04:50|9828.74|9828.74|9828.27|9828.27|9828.74|9828.74|9828.27|9828.27|0
1646064300000|2022-02-28 16:05:00|9829|9829|9829|9829|9829|9829|9829|9829|0
1646064310000|2022-02-28 16:05:10|9828.06|9828.06|9826.16|9826.16|9828.06|9828.06|9826.16|9826.16|0
1646064320000|2022-02-28 16:05:20|9825.2|9825.2|9824.42|9824.42|9825.52|9825.52|9824.42|9824.42|0
1646064340000|2022-02-28 16:05:40|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|9826.62|0
1646064350000|2022-02-28 16:05:50|9828.22|9828.22|9828.22|9828.22|9828.22|9828.22|9828.22|9828.22|0
1646064370000|2022-02-28 16:06:10|9827.28|9827.28|9826.34|9826.34|9827.28|9827.28|9826.34|9826.34|0
1646064380000|2022-02-28 16:06:20|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|0
1646064390000|2022-02-28 16:06:30|9824.78|9824.78|9824.78|9824.78|9824.78|9824.78|9824.78|9824.78|0
1646064410000|2022-02-28 16:06:50|9824.31|9824.31|9824.31|9824.31|9824.31|9824.31|9824.31|9824.31|0
1646064420000|2022-02-28 16:07:00|9822.06|9822.06|9818.68|9818.68|9823.18|9823.18|9818.68|9818.68|0
1646064430000|2022-02-28 16:07:10|9819.8|9819.8|9815.69|9815.69|9819.8|9819.8|9815.69|9815.69|0
1646064440000|2022-02-28 16:07:20|9819.08|9819.08|9820.53|9820.53|9820.53|9820.53|9819.08|9819.08|0
1646064450000|2022-02-28 16:07:30|9818.92|9818.92|9818.92|9818.92|9818.92|9818.92|9818.92|9818.92|0
1646064460000|2022-02-28 16:07:40|9817.98|9817.98|9817.98|9817.98|9817.98|9817.98|9817.98|9817.98|0
1646064470000|2022-02-28 16:07:50|9816.37|9816.37|9817.47|9817.47|9817.47|9817.47|9816.37|9816.37|0
1646064490000|2022-02-28 16:08:10|9816.89|9816.89|9816.89|9816.89|9816.89|9816.89|9816.89|9816.89|0
1646064510000|2022-02-28 16:08:30|9817.36|9817.36|9823.41|9823.41|9823.41|9823.41|9817.36|9817.36|0
1646064520000|2022-02-28 16:08:40|9821.22|9821.22|9820.75|9820.75|9821.22|9821.22|9820.75|9820.75|0
1646064540000|2022-02-28 16:09:00|9820.28|9820.28|9819.34|9819.34|9820.28|9820.28|9819.34|9819.34|0
1646064550000|2022-02-28 16:09:10|9818.61|9818.61|9818.61|9818.61|9818.61|9818.61|9818.61|9818.61|0
1646064560000|2022-02-28 16:09:20|9817.52|9817.52|9815.91|9815.91|9817.52|9817.52|9815.91|9815.91|0
1646064570000|2022-02-28 16:09:30|9815.44|9815.44|9815.44|9815.44|9815.91|9815.91|9815.44|9815.44|0
1646064590000|2022-02-28 16:09:50|9814.97|9814.97|9813.56|9813.56|9814.97|9814.97|9813.56|9813.56|0
1646064600000|2022-02-28 16:10:00|9813.09|9813.09|9812.62|9812.62|9813.56|9813.56|9812.62|9812.62|0
1646064610000|2022-02-28 16:10:10|9812.15|9812.15|9809.99|9809.99|9812.62|9812.62|9809.99|9809.99|0
1646064620000|2022-02-28 16:10:20|9808.11|9808.11|9805.04|9805.04|9808.11|9808.11|9805.04|9805.04|0
1646064630000|2022-02-28 16:10:30|9805.77|9805.77|9805.77|9805.77|9805.77|9805.77|9805.77|9805.77|0
1646064640000|2022-02-28 16:10:40|9805.48|9805.48|9801.62|9801.62|9805.48|9805.48|9801.62|9801.62|0
1646064660000|2022-02-28 16:11:00|9805.38|9805.38|9800.31|9800.31|9805.38|9805.38|9800.31|9800.31|0
1646064680000|2022-02-28 16:11:20|9798.7|9798.7|9797.97|9797.97|9798.7|9798.7|9797.97|9797.97|0
1646064690000|2022-02-28 16:11:30|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|9798.44|0
1646064710000|2022-02-28 16:11:50|9800.05|9800.05|9800.63|9800.63|9800.63|9800.63|9800.05|9800.05|0
1646064730000|2022-02-28 16:12:10|9803.85|9803.85|9805.67|9805.67|9805.67|9805.67|9803.85|9803.85|0
1646064740000|2022-02-28 16:12:20|9804.54|9804.54|9804.54|9804.54|9804.54|9804.54|9804.54|9804.54|0
1646064750000|2022-02-28 16:12:30|9805.01|9805.01|9804.98|9804.98|9805.01|9805.01|9803.89|9803.89|0
1646064760000|2022-02-28 16:12:40|9806.59|9806.59|9804.98|9804.98|9806.59|9806.59|9804.98|9804.98|0
1646064770000|2022-02-28 16:12:50|9805.85|9805.85|9805.85|9805.85|9806.95|9806.95|9805.85|9805.85|0
1646064800000|2022-02-28 16:13:20|9807.26|9807.26|9807.26|9807.26|9807.26|9807.26|9807.26|9807.26|0
1646064820000|2022-02-28 16:13:40|9808.87|9808.87|9808.87|9808.87|9808.87|9808.87|9808.87|9808.87|0
1646064830000|2022-02-28 16:13:50|9807.93|9807.93|9807.93|9807.93|9807.93|9807.93|9807.93|9807.93|0
1646064840000|2022-02-28 16:14:00|9809.06|9809.06|9809.06|9809.06|9809.06|9809.06|9809.06|9809.06|0
1646064850000|2022-02-28 16:14:10|9808.59|9808.59|9808.59|9808.59|9808.59|9808.59|9808.59|9808.59|0
1646064870000|2022-02-28 16:14:30|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|0
1646064890000|2022-02-28 16:14:50|9808.72|9808.72|9808.25|9808.25|9808.72|9808.72|9808.25|9808.25|0
1646064900000|2022-02-28 16:15:00|9809.86|9809.86|9809.86|9809.86|9809.86|9809.86|9809.86|9809.86|0
1646064920000|2022-02-28 16:15:20|9808.92|9808.92|9808.45|9808.45|9808.92|9808.92|9808.45|9808.45|0
1646064960000|2022-02-28 16:16:00|9809.54|9809.54|9810.27|9810.27|9810.27|9810.27|9809.54|9809.54|0
1646064970000|2022-02-28 16:16:10|9809.18|9809.18|9808.04|9808.04|9810.11|9810.11|9808.04|9808.04|0
1646064980000|2022-02-28 16:16:20|9809.13|9809.13|9812.35|9812.35|9812.35|9812.35|9809.13|9809.13|0
1646064990000|2022-02-28 16:16:30|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|0
1646065010000|2022-02-28 16:16:50|9812.83|9812.83|9813.56|9813.56|9813.56|9813.56|9812.83|9812.83|0
1646065040000|2022-02-28 16:17:20|9811.95|9811.95|9809.62|9809.62|9811.95|9811.95|9809.62|9809.62|0
1646065050000|2022-02-28 16:17:30|9808.9|9808.9|9809.15|9809.15|9809.15|9809.15|9808.43|9808.43|0
1646065070000|2022-02-28 16:17:50|9810.25|9810.25|9811.86|9811.86|9811.86|9811.86|9810.25|9810.25|0
1646065080000|2022-02-28 16:18:00|9812.33|9812.33|9812.33|9812.33|9812.33|9812.33|9812.33|9812.33|0
1646065090000|2022-02-28 16:18:10|9811.23|9811.23|9811.23|9811.23|9811.23|9811.23|9811.23|9811.23|0
1646065100000|2022-02-28 16:18:20|9810.76|9810.76|9816.08|9816.08|9816.08|9816.08|9810.76|9810.76|0
1646065110000|2022-02-28 16:18:30|9817.69|9817.69|9819.36|9819.36|9819.36|9819.36|9817.69|9817.69|0
1646065130000|2022-02-28 16:18:50|9822.58|9822.58|9823.31|9823.31|9823.31|9823.31|9822.58|9822.58|0
1646065140000|2022-02-28 16:19:00|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|0
1646065150000|2022-02-28 16:19:10|9820.97|9820.97|9820.97|9820.97|9820.97|9820.97|9820.97|9820.97|0
1646065160000|2022-02-28 16:19:20|9822.58|9822.58|9826.06|9826.06|9826.06|9826.06|9822.58|9822.58|0
1646065170000|2022-02-28 16:19:30|9827.18|9827.18|9827.18|9827.18|9827.18|9827.18|9827.18|9827.18|0
1646065180000|2022-02-28 16:19:40|9827.91|9827.91|9827.91|9827.91|9827.91|9827.91|9827.91|9827.91|0
1646065200000|2022-02-28 16:20:00|9826.97|9826.97|9824.02|9824.02|9826.97|9826.97|9824.02|9824.02|0
1646065220000|2022-02-28 16:20:20|9823.55|9823.55|9823.55|9823.55|9823.55|9823.55|9823.55|9823.55|0
1646065230000|2022-02-28 16:20:30|9823.08|9823.08|9823.08|9823.08|9823.08|9823.08|9823.08|9823.08|0
1646065240000|2022-02-28 16:20:40|9824.69|9824.69|9824.09|9824.09|9824.69|9824.69|9824.09|9824.09|0
1646065250000|2022-02-28 16:20:50|9825.7|9825.7|9825.7|9825.7|9826.83|9826.83|9825.7|9825.7|0
1646065260000|2022-02-28 16:21:00|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|0
1646065270000|2022-02-28 16:21:10|9825.7|9825.7|9825.23|9825.23|9825.7|9825.7|9825.23|9825.23|0
1646065280000|2022-02-28 16:21:20|9825.7|9825.7|9825.7|9825.7|9825.7|9825.7|9824.76|9824.76|0
1646065290000|2022-02-28 16:21:30|9825.23|9825.23|9827.82|9827.82|9827.82|9827.82|9824.14|9824.14|0
1646065300000|2022-02-28 16:21:40|9828.95|9828.95|9830.83|9830.83|9830.83|9830.83|9828.95|9828.95|0
1646065320000|2022-02-28 16:22:00|9830.54|9830.54|9830.54|9830.54|9830.54|9830.54|9830.54|9830.54|0
1646065330000|2022-02-28 16:22:10|9828.93|9828.93|9829.13|9829.13|9830.54|9830.54|9828.93|9828.93|0
1646065360000|2022-02-28 16:22:40|9828.84|9828.84|9827.9|9827.9|9828.84|9828.84|9827.9|9827.9|0
1646065370000|2022-02-28 16:22:50|9826.77|9826.77|9838.29|9838.29|9838.29|9838.29|9826.04|9826.04|0
1646065380000|2022-02-28 16:23:00|9839.23|9839.23|9836.16|9836.16|9839.23|9839.23|9836.16|9836.16|0
1646065390000|2022-02-28 16:23:10|9832.94|9832.94|9833.41|9833.41|9833.41|9833.41|9832.94|9832.94|0
1646065410000|2022-02-28 16:23:30|9831.8|9831.8|9833.41|9833.41|9833.41|9833.41|9831.8|9831.8|0
1646065420000|2022-02-28 16:23:40|9834.14|9834.14|9833.93|9833.93|9834.87|9834.87|9833.93|9833.93|0
1646065430000|2022-02-28 16:23:50|9835.54|9835.54|9835.54|9835.54|9835.54|9835.54|9835.54|9835.54|0
1646065440000|2022-02-28 16:24:00|9834.81|9834.81|9834.65|9834.65|9836.26|9836.26|9834.65|9834.65|0
1646065460000|2022-02-28 16:24:20|9834.94|9834.94|9834.94|9834.94|9834.94|9834.94|9834.94|9834.94|0
1646065470000|2022-02-28 16:24:30|9833.85|9833.85|9833.85|9833.85|9833.85|9833.85|9833.85|9833.85|0
1646065480000|2022-02-28 16:24:40|9835.26|9835.26|9835.26|9835.26|9835.26|9835.26|9835.26|9835.26|0
1646065490000|2022-02-28 16:24:50|9834.68|9834.68|9836.29|9836.29|9836.29|9836.29|9834.68|9834.68|0
1646065500000|2022-02-28 16:25:00|9834.68|9834.68|9833.07|9833.07|9834.68|9834.68|9833.07|9833.07|0
1646065510000|2022-02-28 16:25:10|9831.66|9831.66|9830.57|9830.57|9831.66|9831.66|9830.57|9830.57|0
1646065520000|2022-02-28 16:25:20|9832.17|9832.17|9832.17|9832.17|9832.17|9832.17|9832.17|9832.17|0
1646065550000|2022-02-28 16:25:50|9830.72|9830.72|9830.72|9830.72|9830.72|9830.72|9830.72|9830.72|0
1646065570000|2022-02-28 16:26:10|9830.25|9830.25|9831.57|9831.57|9831.57|9831.57|9829.96|9829.96|0
1646065580000|2022-02-28 16:26:20|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|9830.44|0
1646065590000|2022-02-28 16:26:30|9830.73|9830.73|9837.23|9837.23|9837.23|9837.23|9830.73|9830.73|0
1646065600000|2022-02-28 16:26:40|9837.34|9837.34|9837.14|9837.14|9838.75|9838.75|9835.54|9835.54|0
1646065610000|2022-02-28 16:26:50|9837.87|9837.87|9837.87|9837.87|9837.87|9837.87|9837.87|9837.87|0
1646065620000|2022-02-28 16:27:00|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|0
1646065630000|2022-02-28 16:27:10|9838.65|9838.65|9835.64|9835.64|9838.65|9838.65|9835.64|9835.64|0
1646065650000|2022-02-28 16:27:30|9834.91|9834.91|9828.81|9828.81|9834.91|9834.91|9828.81|9828.81|0
1646065670000|2022-02-28 16:27:50|9828.21|9828.21|9827.89|9827.89|9828.21|9828.21|9826.6|9826.6|0
1646065680000|2022-02-28 16:28:00|9826.76|9826.76|9825.63|9825.63|9826.76|9826.76|9825.63|9825.63|0
1646065690000|2022-02-28 16:28:10|9824.51|9824.51|9823.64|9823.64|9827.36|9827.36|9822.91|9822.91|0
1646065700000|2022-02-28 16:28:20|9825.25|9825.25|9825.59|9825.59|9826.71|9826.71|9824.52|9824.52|0
1646065710000|2022-02-28 16:28:30|9825.12|9825.12|9832.27|9832.27|9832.74|9832.74|9825.12|9825.12|0
1646065720000|2022-02-28 16:28:40|9832.74|9832.74|9830.49|9830.49|9832.74|9832.74|9830.49|9830.49|0
1646065730000|2022-02-28 16:28:50|9830.2|9830.2|9837.22|9837.22|9837.22|9837.22|9830.2|9830.2|0
1646065740000|2022-02-28 16:29:00|9835.62|9835.62|9835.77|9835.77|9836.71|9836.71|9835.62|9835.62|0
1646065750000|2022-02-28 16:29:10|9835.19|9835.19|9833.52|9833.52|9835.19|9835.19|9831.92|9831.92|0
1646065760000|2022-02-28 16:29:20|9834.46|9834.46|9833.7|9833.7|9834.46|9834.46|9833.7|9833.7|0
1646065770000|2022-02-28 16:29:30|9834.57|9834.57|9834.18|9834.18|9834.57|9834.57|9833.17|9833.17|0
1646065780000|2022-02-28 16:29:40|9835.59|9835.59|9837.6|9837.6|9837.6|9837.6|9835.59|9835.59|0
1646065790000|2022-02-28 16:29:50|9839.06|9839.06|9838.96|9838.96|9840|9840|9833.33|9833.33|0
1646122500000|2022-03-01 08:15:00|9732.98|9732.98|9731.78|9731.78|9732.98|9732.98|9731.78|9731.78|0
1646122510000|2022-03-01 08:15:10|9730.69|9730.69|9726.98|9726.98|9730.69|9730.69|9726.98|9726.98|0
1646122520000|2022-03-01 08:15:20|9728.44|9728.44|9732.59|9732.59|9736.48|9736.48|9728.44|9728.44|0
1646122530000|2022-03-01 08:15:30|9732.12|9732.12|9730.71|9730.71|9732.12|9732.12|9730.71|9730.71|0
1646122540000|2022-03-01 08:15:40|9729.1|9729.1|9730.56|9730.56|9730.56|9730.56|9729.1|9729.1|0
1646122550000|2022-03-01 08:15:50|9728.95|9728.95|9726.31|9726.31|9729.6|9729.6|9726.31|9726.31|0
1646122560000|2022-03-01 08:16:00|9728.51|9728.51|9734.43|9734.43|9734.43|9734.43|9728.51|9728.51|0
1646122570000|2022-03-01 08:16:10|9733.96|9733.96|9730.07|9730.07|9734.89|9734.89|9730.07|9730.07|0
1646122580000|2022-03-01 08:16:20|9729.13|9729.13|9731.38|9731.38|9731.38|9731.38|9729.13|9729.13|0
1646122590000|2022-03-01 08:16:30|9731.85|9731.85|9727.75|9727.75|9732.32|9732.32|9727.75|9727.75|0
1646122600000|2022-03-01 08:16:40|9726.14|9726.14|9725.41|9725.41|9726.14|9726.14|9725.41|9725.41|0
1646122620000|2022-03-01 08:17:00|9724.47|9724.47|9728.49|9728.49|9728.49|9728.49|9724.47|9724.47|0
1646122630000|2022-03-01 08:17:10|9730.67|9730.67|9730.09|9730.09|9733.58|9733.58|9729.15|9729.15|0
1646122640000|2022-03-01 08:17:20|9729.15|9729.15|9725.24|9725.24|9730.56|9730.56|9725.24|9725.24|0
1646122650000|2022-03-01 08:17:30|9723.79|9723.79|9725.71|9725.71|9725.71|9725.71|9723.79|9723.79|0
1646122660000|2022-03-01 08:17:40|9725.42|9725.42|9725.57|9725.57|9725.57|9725.57|9723.97|9723.97|0
1646122680000|2022-03-01 08:18:00|9724.48|9724.48|9726.09|9726.09|9726.09|9726.09|9724.48|9724.48|0
1646122690000|2022-03-01 08:18:10|9726.56|9726.56|9730.29|9730.29|9731.7|9731.7|9726.56|9726.56|0
1646122700000|2022-03-01 08:18:20|9734.91|9734.91|9736.31|9736.31|9736.31|9736.31|9733.97|9733.97|0
1646122720000|2022-03-01 08:18:40|9737.92|9737.92|9741.28|9741.28|9741.28|9741.28|9735.66|9735.66|0
1646122730000|2022-03-01 08:18:50|9742|9742|9737.44|9737.44|9743.46|9743.46|9737.44|9737.44|0
1646122740000|2022-03-01 08:19:00|9738.16|9738.16|9731.81|9731.81|9738.16|9738.16|9731.81|9731.81|0
1646122750000|2022-03-01 08:19:10|9732.28|9732.28|9725.42|9725.42|9733.74|9733.74|9725.42|9725.42|0
1646122760000|2022-03-01 08:19:20|9726.88|9726.88|9726.88|9726.88|9726.88|9726.88|9726.88|9726.88|0
1646122780000|2022-03-01 08:19:40|9726.41|9726.41|9728.02|9728.02|9728.02|9728.02|9726.41|9726.41|0
1646122790000|2022-03-01 08:19:50|9728.74|9728.74|9728.74|9728.74|9728.74|9728.74|9728.74|9728.74|0
1646122800000|2022-03-01 08:20:00|9727.33|9727.33|9728.79|9728.79|9728.79|9728.79|9727.33|9727.33|0
1646122810000|2022-03-01 08:20:10|9726.61|9726.61|9727.01|9727.01|9727.33|9727.33|9726.61|9726.61|0
1646122820000|2022-03-01 08:20:20|9727.74|9727.74|9727.01|9727.01|9727.74|9727.74|9727.01|9727.01|0
1646122830000|2022-03-01 08:20:30|9725.56|9725.56|9724.83|9724.83|9725.56|9725.56|9724.83|9724.83|0
1646122840000|2022-03-01 08:20:40|9725.56|9725.56|9725.56|9725.56|9725.56|9725.56|9725.56|9725.56|0
1646122850000|2022-03-01 08:20:50|9724.11|9724.11|9724.11|9724.11|9724.11|9724.11|9724.11|9724.11|0
1646122860000|2022-03-01 08:21:00|9722.65|9722.65|9710|9710|9722.65|9722.65|9710|9710|0
1646122870000|2022-03-01 08:21:10|9708.9|9708.9|9707.72|9707.72|9708.9|9708.9|9706.44|9706.44|0
1646122880000|2022-03-01 08:21:20|9708.45|9708.45|9715.94|9715.94|9715.94|9715.94|9708.45|9708.45|0
1646122890000|2022-03-01 08:21:30|9715.47|9715.47|9715.98|9715.98|9718.17|9718.17|9715.47|9715.47|0
1646122900000|2022-03-01 08:21:40|9711.15|9711.15|9714.37|9714.37|9714.37|9714.37|9711.15|9711.15|0
1646122910000|2022-03-01 08:21:50|9717.59|9717.59|9717.59|9717.59|9717.59|9717.59|9717.59|9717.59|0
1646122920000|2022-03-01 08:22:00|9718.75|9718.75|9722.03|9722.03|9723.13|9723.13|9718.39|9718.39|0
1646122930000|2022-03-01 08:22:10|9720.62|9720.62|9726.19|9726.19|9729.4|9729.4|9720.62|9720.62|0
1646122940000|2022-03-01 08:22:20|9726.66|9726.66|9728.46|9728.46|9729.87|9729.87|9726.66|9726.66|0
1646122950000|2022-03-01 08:22:30|9723.64|9723.64|9723.64|9723.64|9723.64|9723.64|9723.64|9723.64|0
1646122960000|2022-03-01 08:22:40|9724.37|9724.37|9729.92|9729.92|9729.92|9729.92|9724.37|9724.37|0
1646122970000|2022-03-01 08:22:50|9729.19|9729.19|9728.25|9728.25|9729.19|9729.19|9728.25|9728.25|0
1646122980000|2022-03-01 08:23:00|9727.67|9727.67|9728.14|9728.14|9728.14|9728.14|9727.67|9727.67|0
1646122990000|2022-03-01 08:23:10|9727.67|9727.67|9719.63|9719.63|9727.67|9727.67|9719.63|9719.63|0
1646123000000|2022-03-01 08:23:20|9719.16|9719.16|9715.83|9715.83|9719.16|9719.16|9715.83|9715.83|0
1646123010000|2022-03-01 08:23:30|9716.93|9716.93|9716.93|9716.93|9716.93|9716.93|9716.93|9716.93|0
1646123020000|2022-03-01 08:23:40|9715.52|9715.52|9705.92|9705.92|9716.93|9716.93|9705.92|9705.92|0
1646123030000|2022-03-01 08:23:50|9707.33|9707.33|9711.89|9711.89|9712.62|9712.62|9707.33|9707.33|0
1646123040000|2022-03-01 08:24:00|9712.99|9712.99|9714.02|9714.02|9714.02|9714.02|9710.8|9710.8|0
1646123050000|2022-03-01 08:24:10|9714.96|9714.96|9714.96|9714.96|9714.96|9714.96|9714.96|9714.96|0
1646123060000|2022-03-01 08:24:20|9714.02|9714.02|9714.96|9714.96|9715.43|9715.43|9714.02|9714.02|0
1646123080000|2022-03-01 08:24:40|9711.74|9711.74|9711.74|9711.74|9711.74|9711.74|9711.74|9711.74|0
1646123100000|2022-03-01 08:25:00|9711.27|9711.27|9707.74|9707.74|9711.27|9711.27|9707.74|9707.74|0
1646123110000|2022-03-01 08:25:10|9707.16|9707.16|9713.66|9713.66|9714.13|9714.13|9707.16|9707.16|0
1646123120000|2022-03-01 08:25:20|9715.07|9715.07|9719.9|9719.9|9719.9|9719.9|9715.07|9715.07|0
1646123130000|2022-03-01 08:25:30|9723.11|9723.11|9723.11|9723.11|9723.11|9723.11|9723.11|9723.11|0
1646123140000|2022-03-01 08:25:40|9731.16|9731.16|9730.02|9730.02|9731.16|9731.16|9729.55|9729.55|0
1646123150000|2022-03-01 08:25:50|9726.8|9726.8|9721.04|9721.04|9726.8|9726.8|9721.04|9721.04|0
1646123160000|2022-03-01 08:26:00|9722.64|9722.64|9722.95|9722.95|9725.86|9725.86|9722.64|9722.64|0
1646123190000|2022-03-01 08:26:30|9726.17|9726.17|9727.62|9727.62|9727.62|9727.62|9726.17|9726.17|0
1646123200000|2022-03-01 08:26:40|9726.01|9726.01|9726.01|9726.01|9726.01|9726.01|9726.01|9726.01|0
1646123220000|2022-03-01 08:27:00|9728.34|9728.34|9728.34|9728.34|9728.34|9728.34|9728.34|9728.34|0
1646123230000|2022-03-01 08:27:10|9729.06|9729.06|9731.97|9731.97|9731.97|9731.97|9729.06|9729.06|0
1646123240000|2022-03-01 08:27:20|9733.43|9733.43|9734.52|9734.52|9734.84|9734.84|9733.43|9733.43|0
1646123250000|2022-03-01 08:27:30|9735.24|9735.24|9735.24|9735.24|9735.97|9735.97|9735.24|9735.24|0
1646123260000|2022-03-01 08:27:40|9736.7|9736.7|9734.36|9734.36|9736.7|9736.7|9734.36|9734.36|0
1646123270000|2022-03-01 08:27:50|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|0
1646123280000|2022-03-01 08:28:00|9727.86|9727.86|9723.33|9723.33|9727.86|9727.86|9723.33|9723.33|0
1646123290000|2022-03-01 08:28:10|9722.6|9722.6|9727.43|9727.43|9730.64|9730.64|9722.6|9722.6|0
1646123300000|2022-03-01 08:28:20|9728.55|9728.55|9730.48|9730.48|9730.48|9730.48|9728.55|9728.55|0
1646123310000|2022-03-01 08:28:30|9727.59|9727.59|9726.54|9726.54|9727.59|9727.59|9726.54|9726.54|0
1646123320000|2022-03-01 08:28:40|9732.98|9732.98|9733.94|9733.94|9733.94|9733.94|9732.65|9732.65|0
1646123340000|2022-03-01 08:29:00|9735.55|9735.55|9733.46|9733.46|9735.55|9735.55|9732.33|9732.33|0
1646123350000|2022-03-01 08:29:10|9734.58|9734.58|9738.22|9738.22|9738.22|9738.22|9734.58|9734.58|0
1646123360000|2022-03-01 08:29:20|9743.05|9743.05|9748.45|9748.45|9748.45|9748.45|9743.05|9743.05|0
1646123370000|2022-03-01 08:29:30|9749.18|9749.18|9743.9|9743.9|9749.18|9749.18|9742.75|9742.75|0
1646123390000|2022-03-01 08:29:50|9747.28|9747.28|9750.92|9750.92|9752.11|9752.11|9747.28|9747.28|0
1646123400000|2022-03-01 08:30:00|9750.19|9750.19|9743.76|9743.76|9750.19|9750.19|9743.76|9743.76|0
1646123420000|2022-03-01 08:30:20|9740.47|9740.47|9743.76|9743.76|9743.76|9743.76|9740.47|9740.47|0
1646123430000|2022-03-01 08:30:30|9744.85|9744.85|9747.04|9747.04|9747.04|9747.04|9744.85|9744.85|0
1646123450000|2022-03-01 08:30:50|9747.77|9747.77|9747.77|9747.77|9747.77|9747.77|9747.77|9747.77|0
1646123460000|2022-03-01 08:31:00|9746.83|9746.83|9746.83|9746.83|9746.83|9746.83|9746.83|9746.83|0
1646123470000|2022-03-01 08:31:10|9753.99|9753.99|9752.9|9752.9|9753.99|9753.99|9752.9|9752.9|0
1646123520000|2022-03-01 08:32:00|9754.02|9754.02|9754.16|9754.16|9755.15|9755.15|9753.06|9753.06|0
1646123530000|2022-03-01 08:32:10|9752.28|9752.28|9752.28|9752.28|9752.28|9752.28|9752.28|9752.28|0
1646123540000|2022-03-01 08:32:20|9753.37|9753.37|9736.97|9736.97|9753.37|9753.37|9736.97|9736.97|0
1646123550000|2022-03-01 08:32:30|9739.16|9739.16|9740.72|9740.72|9740.72|9740.72|9739.16|9739.16|0
1646123560000|2022-03-01 08:32:40|9745.55|9745.55|9745.55|9745.55|9745.55|9745.55|9745.55|9745.55|0
1646123580000|2022-03-01 08:33:00|9743.37|9743.37|9744.35|9744.35|9744.82|9744.82|9743.37|9743.37|0
1646123590000|2022-03-01 08:33:10|9743.88|9743.88|9746.23|9746.23|9746.23|9746.23|9743.88|9743.88|0
1646123600000|2022-03-01 08:33:20|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|9747.33|0
1646123610000|2022-03-01 08:33:30|9744.76|9744.76|9747.98|9747.98|9747.98|9747.98|9741.54|9741.54|0
1646123620000|2022-03-01 08:33:40|9746.88|9746.88|9749.43|9749.43|9749.43|9749.43|9746.88|9746.88|0
1646123630000|2022-03-01 08:33:50|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|0
1646123640000|2022-03-01 08:34:00|9752.65|9752.65|9750.77|9750.77|9752.65|9752.65|9750.77|9750.77|0
1646123650000|2022-03-01 08:34:10|9748.89|9748.89|9749.83|9749.83|9749.83|9749.83|9748.89|9748.89|0
1646123670000|2022-03-01 08:34:30|9751.28|9751.28|9753.93|9753.93|9753.93|9753.93|9751.28|9751.28|0
1646123690000|2022-03-01 08:34:50|9755.39|9755.39|9756.54|9756.54|9758.21|9758.21|9755.39|9755.39|0
1646123700000|2022-03-01 08:35:00|9757.27|9757.27|9761.34|9761.34|9763.53|9763.53|9757.27|9757.27|0
1646123710000|2022-03-01 08:35:10|9762.21|9762.21|9773.34|9773.34|9773.34|9773.34|9762.21|9762.21|0
1646123720000|2022-03-01 08:35:20|9771.93|9771.93|9772.4|9772.4|9773.81|9773.81|9771.93|9771.93|0
1646123730000|2022-03-01 08:35:30|9773.86|9773.86|9773.86|9773.86|9773.86|9773.86|9773.86|9773.86|0
1646123740000|2022-03-01 08:35:40|9774.59|9774.59|9773.86|9773.86|9776.04|9776.04|9773.86|9773.86|0
1646123770000|2022-03-01 08:36:10|9774.73|9774.73|9774.73|9774.73|9774.73|9774.73|9774.73|9774.73|0
1646123780000|2022-03-01 08:36:20|9771.51|9771.51|9771.51|9771.51|9771.51|9771.51|9771.51|9771.51|0
1646123790000|2022-03-01 08:36:30|9772.38|9772.38|9781.9|9781.9|9781.9|9781.9|9772.38|9772.38|0
1646123800000|2022-03-01 08:36:40|9781.43|9781.43|9781.43|9781.43|9781.43|9781.43|9781.43|9781.43|0
1646123820000|2022-03-01 08:37:00|9776.61|9776.61|9773.99|9773.99|9776.61|9776.61|9773.99|9773.99|0
1646123860000|2022-03-01 08:37:40|9778.35|9778.35|9776.74|9776.74|9778.35|9778.35|9776.74|9776.74|0
1646123870000|2022-03-01 08:37:50|9774.49|9774.49|9771.11|9771.11|9774.49|9774.49|9771.11|9771.11|0
1646123890000|2022-03-01 08:38:10|9770.14|9770.14|9767.89|9767.89|9770.14|9770.14|9767.89|9767.89|0
1646123940000|2022-03-01 08:39:00|9766.73|9766.73|9764.8|9764.8|9766.73|9766.73|9762.93|9762.93|0
1646124030000|2022-03-01 08:40:30|9766.99|9766.99|9766.99|9766.99|9766.99|9766.99|9766.99|9766.99|0
1646124040000|2022-03-01 08:40:40|9765.11|9765.11|9768.79|9768.79|9768.79|9768.79|9764.64|9764.64|0
1646124050000|2022-03-01 08:40:50|9767.86|9767.86|9764.17|9764.17|9768.58|9768.58|9764.17|9764.17|0
1646124100000|2022-03-01 08:41:40|9761.98|9761.98|9754.05|9754.05|9761.98|9761.98|9754.05|9754.05|0
1646124120000|2022-03-01 08:42:00|9753.58|9753.58|9754.12|9754.12|9754.12|9754.12|9752.71|9752.71|0
1646124130000|2022-03-01 08:42:10|9752.99|9752.99|9755.25|9755.25|9755.25|9755.25|9752.99|9752.99|0
1646124160000|2022-03-01 08:42:40|9754.15|9754.15|9754.15|9754.15|9754.15|9754.15|9754.15|9754.15|0
1646124180000|2022-03-01 08:43:00|9750.95|9750.95|9750.95|9750.95|9750.95|9750.95|9750.95|9750.95|0
1646124210000|2022-03-01 08:43:30|9749.85|9749.85|9749.85|9749.85|9749.85|9749.85|9749.85|9749.85|0
1646124220000|2022-03-01 08:43:40|9747.66|9747.66|9746.2|9746.2|9747.66|9747.66|9745.48|9745.48|0
1646124230000|2022-03-01 08:43:50|9746.8|9746.8|9746.8|9746.8|9746.8|9746.8|9746.8|9746.8|0
1646124240000|2022-03-01 08:44:00|9746.2|9746.2|9727.8|9727.8|9746.2|9746.2|9727.8|9727.8|0
1646124250000|2022-03-01 08:44:10|9727.33|9727.33|9728.46|9728.46|9728.46|9728.46|9726.86|9726.86|0
1646124260000|2022-03-01 08:44:20|9733.29|9733.29|9735.9|9735.9|9735.9|9735.9|9733.29|9733.29|0
1646124280000|2022-03-01 08:44:40|9741.45|9741.45|9745.67|9745.67|9745.67|9745.67|9741.45|9741.45|0
1646124290000|2022-03-01 08:44:50|9744.06|9744.06|9745.67|9745.67|9745.67|9745.67|9744.06|9744.06|0
1646124300000|2022-03-01 08:45:00|9747.28|9747.28|9747.28|9747.28|9747.28|9747.28|9747.28|9747.28|0
1646124310000|2022-03-01 08:45:10|9748.15|9748.15|9748.15|9748.15|9748.15|9748.15|9748.15|9748.15|0
1646124320000|2022-03-01 08:45:20|9748.62|9748.62|9757.91|9757.91|9757.91|9757.91|9748.62|9748.62|0
1646124330000|2022-03-01 08:45:30|9759.94|9759.94|9761.4|9761.4|9761.4|9761.4|9759.94|9759.94|0
1646124360000|2022-03-01 08:46:00|9762.85|9762.85|9762.85|9762.85|9762.85|9762.85|9762.85|9762.85|0
1646124370000|2022-03-01 08:46:10|9758.03|9758.03|9758.75|9758.75|9758.75|9758.75|9758.03|9758.03|0
1646124380000|2022-03-01 08:46:20|9762.04|9762.04|9762.04|9762.04|9762.04|9762.04|9762.04|9762.04|0
1646124390000|2022-03-01 08:46:30|9763.45|9763.45|9763.45|9763.45|9763.45|9763.45|9763.45|9763.45|0
1646124400000|2022-03-01 08:46:40|9761.84|9761.84|9761.84|9761.84|9761.84|9761.84|9761.84|9761.84|0
1646124420000|2022-03-01 08:47:00|9762.42|9762.42|9762.42|9762.42|9762.42|9762.42|9762.42|9762.42|0
1646124430000|2022-03-01 08:47:10|9760.54|9760.54|9761.67|9761.67|9761.67|9761.67|9760.54|9760.54|0
1646124450000|2022-03-01 08:47:30|9758.45|9758.45|9763.28|9763.28|9763.28|9763.28|9758.45|9758.45|0
1646124470000|2022-03-01 08:47:50|9764.89|9764.89|9762.18|9762.18|9764.89|9764.89|9762.18|9762.18|0
1646124480000|2022-03-01 08:48:00|9765.09|9765.09|9767.28|9767.28|9767.28|9767.28|9765.09|9765.09|0
1646124490000|2022-03-01 08:48:10|9768.38|9768.38|9768.38|9768.38|9768.38|9768.38|9768.38|9768.38|0
1646124500000|2022-03-01 08:48:20|9767.28|9767.28|9766.19|9766.19|9767.28|9767.28|9766.19|9766.19|0
1646124530000|2022-03-01 08:48:50|9764.16|9764.16|9764.16|9764.16|9764.16|9764.16|9764.16|9764.16|0
1646124550000|2022-03-01 08:49:10|9760.94|9760.94|9760.94|9760.94|9760.94|9760.94|9760.94|9760.94|0
1646124560000|2022-03-01 08:49:20|9762.55|9762.55|9762.55|9762.55|9762.55|9762.55|9762.55|9762.55|0
1646124570000|2022-03-01 08:49:30|9764|9764|9769.08|9769.08|9769.08|9769.08|9763.68|9763.68|0
1646124580000|2022-03-01 08:49:40|9766.9|9766.9|9766.9|9766.9|9766.9|9766.9|9766.9|9766.9|0
1646124590000|2022-03-01 08:49:50|9766.26|9766.26|9771.81|9771.81|9771.81|9771.81|9766.26|9766.26|0
1646124600000|2022-03-01 08:50:00|9772.75|9772.75|9773.43|9773.43|9773.69|9773.69|9772.75|9772.75|0
1646124610000|2022-03-01 08:50:10|9774.37|9774.37|9771.41|9771.41|9774.63|9774.63|9771.41|9771.41|0
1646124630000|2022-03-01 08:50:30|9769.22|9769.22|9769.22|9769.22|9769.22|9769.22|9769.22|9769.22|0
1646124640000|2022-03-01 08:50:40|9768.49|9768.49|9768.49|9768.49|9768.49|9768.49|9768.49|9768.49|0
1646124650000|2022-03-01 08:50:50|9768.82|9768.82|9764.97|9764.97|9768.82|9768.82|9764.97|9764.97|0
1646124660000|2022-03-01 08:51:00|9766.06|9766.06|9766.06|9766.06|9766.06|9766.06|9766.06|9766.06|0
1646124670000|2022-03-01 08:51:10|9758.02|9758.02|9760.59|9760.59|9760.59|9760.59|9758.02|9758.02|0
1646124680000|2022-03-01 08:51:20|9762.78|9762.78|9762.78|9762.78|9762.78|9762.78|9762.78|9762.78|0
1646124690000|2022-03-01 08:51:30|9767.6|9767.6|9769.78|9769.78|9769.78|9769.78|9767.6|9767.6|0
1646124700000|2022-03-01 08:51:40|9768.82|9768.82|9768.82|9768.82|9768.82|9768.82|9768.82|9768.82|0
1646124720000|2022-03-01 08:52:00|9767.22|9767.22|9767.22|9767.22|9767.22|9767.22|9767.22|9767.22|0
1646124730000|2022-03-01 08:52:10|9766.9|9766.9|9768.46|9768.46|9768.46|9768.46|9766.58|9766.58|0
1646124760000|2022-03-01 08:52:40|9770.06|9770.06|9766.85|9766.85|9770.06|9770.06|9766.85|9766.85|0
1646124770000|2022-03-01 08:52:50|9765.75|9765.75|9762.62|9762.62|9765.75|9765.75|9762.62|9762.62|0
1646124780000|2022-03-01 08:53:00|9763.09|9763.09|9763.3|9763.3|9764.03|9764.03|9762.15|9762.15|0
1646124790000|2022-03-01 08:53:10|9764.91|9764.91|9762.67|9762.67|9764.91|9764.91|9762.67|9762.67|0
1646124800000|2022-03-01 08:53:20|9761.26|9761.26|9758.75|9758.75|9761.26|9761.26|9758.75|9758.75|0
1646124810000|2022-03-01 08:53:30|9762.4|9762.4|9763.13|9763.13|9763.13|9763.13|9762.4|9762.4|0
1646124820000|2022-03-01 08:53:40|9762.66|9762.66|9762.66|9762.66|9762.66|9762.66|9762.66|9762.66|0
1646124860000|2022-03-01 08:54:20|9762.06|9762.06|9761.27|9761.27|9762.55|9762.55|9761.27|9761.27|0
1646124870000|2022-03-01 08:54:30|9762.88|9762.88|9768.59|9768.59|9768.59|9768.59|9762.88|9762.88|0
1646124890000|2022-03-01 08:54:50|9766.34|9766.34|9763.36|9763.36|9766.34|9766.34|9763.36|9763.36|0
1646124900000|2022-03-01 08:55:00|9758.05|9758.05|9761.33|9761.33|9761.33|9761.33|9758.05|9758.05|0
1646124910000|2022-03-01 08:55:10|9756.51|9756.51|9756.51|9756.51|9756.51|9756.51|9756.51|9756.51|0
1646124920000|2022-03-01 08:55:20|9756.19|9756.19|9751.49|9751.49|9756.66|9756.66|9751.49|9751.49|0
1646124930000|2022-03-01 08:55:30|9751.02|9751.02|9751.02|9751.02|9751.02|9751.02|9751.02|9751.02|0
1646124950000|2022-03-01 08:55:50|9752.63|9752.63|9752.63|9752.63|9752.63|9752.63|9752.63|9752.63|0
1646124960000|2022-03-01 08:56:00|9751.22|9751.22|9751.99|9751.99|9752.63|9752.63|9751.22|9751.22|0
1646124970000|2022-03-01 08:56:10|9752.72|9752.72|9753.44|9753.44|9753.44|9753.44|9752.72|9752.72|0
1646124980000|2022-03-01 08:56:20|9752.72|9752.72|9754.96|9754.96|9754.96|9754.96|9752.72|9752.72|0
1646124990000|2022-03-01 08:56:30|9755.69|9755.69|9755.53|9755.53|9755.69|9755.69|9754.59|9754.59|0
1646125000000|2022-03-01 08:56:40|9755.85|9755.85|9755.85|9755.85|9755.85|9755.85|9755.85|9755.85|0
1646125030000|2022-03-01 08:57:10|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|0
1646125040000|2022-03-01 08:57:20|9756.49|9756.49|9753.92|9753.92|9756.49|9756.49|9753.92|9753.92|0
1646125050000|2022-03-01 08:57:30|9757.14|9757.14|9758.75|9758.75|9758.75|9758.75|9757.14|9757.14|0
1646125060000|2022-03-01 08:57:40|9759.84|9759.84|9763.87|9763.87|9763.87|9763.87|9759.84|9759.84|0
1646125070000|2022-03-01 08:57:50|9764.59|9764.59|9765.12|9765.12|9766.06|9766.06|9763.87|9763.87|0
1646125080000|2022-03-01 08:58:00|9767.3|9767.3|9764.24|9764.24|9767.3|9767.3|9762.93|9762.93|0
1646125090000|2022-03-01 08:58:10|9764.82|9764.82|9767.9|9767.9|9767.9|9767.9|9764.82|9764.82|0
1646125100000|2022-03-01 08:58:20|9769.31|9769.31|9772.83|9772.83|9775.01|9775.01|9768.58|9768.58|0
1646125110000|2022-03-01 08:58:30|9775.01|9775.01|9773.87|9773.87|9775.01|9775.01|9773.15|9773.15|0
1646125120000|2022-03-01 08:58:40|9771.53|9771.53|9770.8|9770.8|9771.53|9771.53|9770.8|9770.8|0
1646125130000|2022-03-01 08:58:50|9772.25|9772.25|9769.46|9769.46|9772.25|9772.25|9769.46|9769.46|0
1646125150000|2022-03-01 08:59:10|9766.65|9766.65|9759.12|9759.12|9766.65|9766.65|9759.12|9759.12|0
1646125160000|2022-03-01 08:59:20|9759.59|9759.59|9759.59|9759.59|9759.59|9759.59|9759.59|9759.59|0
1646125170000|2022-03-01 08:59:30|9761.2|9761.2|9761.2|9761.2|9761.2|9761.2|9761.2|9761.2|0
1646125180000|2022-03-01 08:59:40|9759.59|9759.59|9758.65|9758.65|9759.59|9759.59|9758.65|9758.65|0
1646125200000|2022-03-01 09:00:00|9755.36|9755.36|9755.36|9755.36|9755.36|9755.36|9755.36|9755.36|0
1646125210000|2022-03-01 09:00:10|9756.09|9756.09|9750.45|9750.45|9757.03|9757.03|9750.45|9750.45|0
1646125260000|2022-03-01 09:01:00|9749.72|9749.72|9751.91|9751.91|9751.91|9751.91|9749.72|9749.72|0
1646125270000|2022-03-01 09:01:10|9751.19|9751.19|9751.19|9751.19|9751.19|9751.19|9750.46|9750.46|0
1646125280000|2022-03-01 09:01:20|9750.46|9750.46|9751.19|9751.19|9751.91|9751.91|9750.46|9750.46|0
1646125290000|2022-03-01 09:01:30|9751.66|9751.66|9748.84|9748.84|9751.66|9751.66|9748.84|9748.84|0
1646125300000|2022-03-01 09:01:40|9747.38|9747.38|9747.17|9747.17|9747.38|9747.38|9746.44|9746.44|0
1646125310000|2022-03-01 09:01:50|9748.63|9748.63|9745.04|9745.04|9748.63|9748.63|9745.04|9745.04|0
1646125320000|2022-03-01 09:02:00|9746.49|9746.49|9747.22|9747.22|9747.22|9747.22|9746.49|9746.49|0
1646125330000|2022-03-01 09:02:10|9746.09|9746.09|9747.22|9747.22|9747.22|9747.22|9746.09|9746.09|0
1646125340000|2022-03-01 09:02:20|9748.16|9748.16|9749.35|9749.35|9749.35|9749.35|9748.16|9748.16|0
1646125350000|2022-03-01 09:02:30|9750.29|9750.29|9750.29|9750.29|9750.29|9750.29|9750.29|9750.29|0
1646125390000|2022-03-01 09:03:10|9751.02|9751.02|9751.31|9751.31|9751.31|9751.31|9751.02|9751.02|0
1646125420000|2022-03-01 09:03:40|9751.78|9751.78|9750.37|9750.37|9751.78|9751.78|9750.37|9750.37|0
1646125430000|2022-03-01 09:03:50|9745.55|9745.55|9745.55|9745.55|9745.55|9745.55|9745.55|9745.55|0
1646125450000|2022-03-01 09:04:10|9746.49|9746.49|9745.52|9745.52|9746.49|9746.49|9745.52|9745.52|0
1646125490000|2022-03-01 09:04:50|9744.8|9744.8|9743.19|9743.19|9744.8|9744.8|9743.19|9743.19|0
1646125500000|2022-03-01 09:05:00|9739.97|9739.97|9739.97|9739.97|9739.97|9739.97|9739.97|9739.97|0
1646125510000|2022-03-01 09:05:10|9744.8|9744.8|9744.8|9744.8|9744.8|9744.8|9744.8|9744.8|0
1646125540000|2022-03-01 09:05:40|9745.92|9745.92|9748.11|9748.11|9748.11|9748.11|9745.92|9745.92|0
1646125550000|2022-03-01 09:05:50|9746.65|9746.65|9745.2|9745.2|9746.65|9746.65|9745.2|9745.2|0
1646125560000|2022-03-01 09:06:00|9737.16|9737.16|9733.02|9733.02|9737.16|9737.16|9733.02|9733.02|0
1646125570000|2022-03-01 09:06:10|9734.14|9734.14|9730.93|9730.93|9734.14|9734.14|9730.93|9730.93|0
1646125580000|2022-03-01 09:06:20|9729.48|9729.48|9724.78|9724.78|9729.48|9729.48|9724.78|9724.78|0
1646125590000|2022-03-01 09:06:30|9723.17|9723.17|9722.44|9722.44|9723.17|9723.17|9722.44|9722.44|0
1646125600000|2022-03-01 09:06:40|9721.85|9721.85|9720.24|9720.24|9721.85|9721.85|9720.24|9720.24|0
1646125620000|2022-03-01 09:07:00|9721.18|9721.18|9722.92|9722.92|9723.21|9723.21|9720.71|9720.71|0
1646125640000|2022-03-01 09:07:20|9723.24|9723.24|9723.24|9723.24|9723.24|9723.24|9723.24|9723.24|0
1646125670000|2022-03-01 09:07:50|9723.53|9723.53|9723.53|9723.53|9723.53|9723.53|9723.53|9723.53|0
1646125680000|2022-03-01 09:08:00|9725.14|9725.14|9726.75|9726.75|9726.75|9726.75|9725.14|9725.14|0
1646125690000|2022-03-01 09:08:10|9728.36|9728.36|9728.36|9728.36|9728.36|9728.36|9728.36|9728.36|0
1646125710000|2022-03-01 09:08:30|9728.04|9728.04|9727.39|9727.39|9728.04|9728.04|9727.39|9727.39|0
1646125720000|2022-03-01 09:08:40|9725.2|9725.2|9721.6|9721.6|9725.2|9725.2|9721.6|9721.6|0
1646125730000|2022-03-01 09:08:50|9721.24|9721.24|9715.56|9715.56|9721.24|9721.24|9715.56|9715.56|0
1646125740000|2022-03-01 09:09:00|9717.17|9717.17|9718.83|9718.83|9718.83|9718.83|9717.17|9717.17|0
1646125750000|2022-03-01 09:09:10|9716.64|9716.64|9720.09|9720.09|9722.34|9722.34|9716.64|9716.64|0
1646125760000|2022-03-01 09:09:20|9719.36|9719.36|9719.69|9719.69|9719.69|9719.69|9719.36|9719.36|0
1646125770000|2022-03-01 09:09:30|9720.33|9720.33|9720.33|9720.33|9720.33|9720.33|9720.33|9720.33|0
1646125780000|2022-03-01 09:09:40|9718.14|9718.14|9718.14|9718.14|9718.14|9718.14|9718.14|9718.14|0
1646125810000|2022-03-01 09:10:10|9719.74|9719.74|9712.1|9712.1|9719.74|9719.74|9710.82|9710.82|0
1646125820000|2022-03-01 09:10:20|9710.5|9710.5|9714.46|9714.46|9714.46|9714.46|9709.72|9709.72|0
1646125830000|2022-03-01 09:10:30|9712.27|9712.27|9712.27|9712.27|9712.27|9712.27|9712.27|9712.27|0
1646125840000|2022-03-01 09:10:40|9708.98|9708.98|9710.08|9710.08|9710.08|9710.08|9708.98|9708.98|0
1646125850000|2022-03-01 09:10:50|9708.98|9708.98|9707.28|9707.28|9708.98|9708.98|9707.28|9707.28|0
1646125860000|2022-03-01 09:11:00|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|0
1646125900000|2022-03-01 09:11:40|9707.68|9707.68|9705.5|9705.5|9707.68|9707.68|9705.5|9705.5|0
1646125910000|2022-03-01 09:11:50|9706.23|9706.23|9706.23|9706.23|9706.23|9706.23|9706.23|9706.23|0
1646125920000|2022-03-01 09:12:00|9705.29|9705.29|9709.22|9709.22|9709.51|9709.51|9705.29|9705.29|0
1646125930000|2022-03-01 09:12:10|9710.16|9710.16|9704.76|9704.76|9710.16|9710.16|9704.03|9704.03|0
1646125950000|2022-03-01 09:12:30|9708.39|9708.39|9705.89|9705.89|9708.39|9708.39|9705.89|9705.89|0
1646125960000|2022-03-01 09:12:40|9706.21|9706.21|9706.21|9706.21|9706.21|9706.21|9706.21|9706.21|0
1646125980000|2022-03-01 09:13:00|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|0
1646126000000|2022-03-01 09:13:20|9705.85|9705.85|9705.85|9705.85|9705.85|9705.85|9705.85|9705.85|0
1646126020000|2022-03-01 09:13:40|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|0
1646126030000|2022-03-01 09:13:50|9705.85|9705.85|9705.85|9705.85|9705.85|9705.85|9705.85|9705.85|0
1646126040000|2022-03-01 09:14:00|9706.58|9706.58|9706.58|9706.58|9706.58|9706.58|9706.58|9706.58|0
1646126050000|2022-03-01 09:14:10|9707.52|9707.52|9707.52|9707.52|9707.52|9707.52|9707.52|9707.52|0
1646126060000|2022-03-01 09:14:20|9706.79|9706.79|9707.52|9707.52|9707.52|9707.52|9706.79|9706.79|0
1646126080000|2022-03-01 09:14:40|9712.34|9712.34|9710.89|9710.89|9712.34|9712.34|9710.89|9710.89|0
1646126100000|2022-03-01 09:15:00|9709.95|9709.95|9707.04|9707.04|9710.89|9710.89|9707.04|9707.04|0
1646126110000|2022-03-01 09:15:10|9707.98|9707.98|9709.11|9709.11|9709.11|9709.11|9707.98|9707.98|0
1646126120000|2022-03-01 09:15:20|9711.36|9711.36|9711.36|9711.36|9711.36|9711.36|9711.36|9711.36|0
1646126160000|2022-03-01 09:16:00|9710.7|9710.7|9710.48|9710.48|9713.76|9713.76|9710.48|9710.48|0
1646126170000|2022-03-01 09:16:10|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|0
1646126220000|2022-03-01 09:17:00|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|0
1646126230000|2022-03-01 09:17:10|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|0
1646126250000|2022-03-01 09:17:30|9716.65|9716.65|9718.11|9718.11|9718.11|9718.11|9716.65|9716.65|0
1646126280000|2022-03-01 09:18:00|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|0
1646126310000|2022-03-01 09:18:30|9719.18|9719.18|9719.18|9719.18|9719.18|9719.18|9719.18|9719.18|0
1646126340000|2022-03-01 09:19:00|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|0
1646126370000|2022-03-01 09:19:30|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|0
1646126380000|2022-03-01 09:19:40|9717.93|9717.93|9717.93|9717.93|9717.93|9717.93|9717.93|9717.93|0
1646126400000|2022-03-01 09:20:00|9725.97|9725.97|9729.19|9729.19|9729.19|9729.19|9725.97|9725.97|0
1646126420000|2022-03-01 09:20:20|9730.65|9730.65|9727.43|9727.43|9730.65|9730.65|9727.43|9727.43|0
1646126430000|2022-03-01 09:20:30|9726.96|9726.96|9727.9|9727.9|9727.9|9727.9|9726.96|9726.96|0
1646126440000|2022-03-01 09:20:40|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|0
1646126450000|2022-03-01 09:20:50|9723.07|9723.07|9723.07|9723.07|9723.07|9723.07|9723.07|9723.07|0
1646126460000|2022-03-01 09:21:00|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|0
1646126470000|2022-03-01 09:21:10|9720.06|9720.06|9720.06|9720.06|9720.06|9720.06|9718.45|9718.45|0
1646126490000|2022-03-01 09:21:30|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|0
1646126500000|2022-03-01 09:21:40|9721.66|9721.66|9712.4|9712.4|9721.66|9721.66|9711.46|9711.46|0
1646126510000|2022-03-01 09:21:50|9709.18|9709.18|9702.48|9702.48|9709.18|9709.18|9702.48|9702.48|0
1646126520000|2022-03-01 09:22:00|9702.95|9702.95|9700.7|9700.7|9702.95|9702.95|9699.76|9699.76|0
1646126530000|2022-03-01 09:22:10|9700.23|9700.23|9700.23|9700.23|9700.23|9700.23|9700.23|9700.23|0
1646126540000|2022-03-01 09:22:20|9699.76|9699.76|9696.47|9696.47|9699.76|9699.76|9696.47|9696.47|0
1646126550000|2022-03-01 09:22:30|9695.02|9695.02|9690.86|9690.86|9695.02|9695.02|9690.86|9690.86|0
1646126580000|2022-03-01 09:23:00|9692.31|9692.31|9691.58|9691.58|9692.31|9692.31|9690.13|9690.13|0
1646126610000|2022-03-01 09:23:30|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|0
1646126620000|2022-03-01 09:23:40|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|0
1646126640000|2022-03-01 09:24:00|9689.98|9689.98|9692.05|9692.05|9692.05|9692.05|9689.98|9689.98|0
1646126660000|2022-03-01 09:24:20|9689.14|9689.14|9689.14|9689.14|9692.78|9692.78|9689.14|9689.14|0
1646126670000|2022-03-01 09:24:30|9689.61|9689.61|9689.61|9689.61|9690.55|9690.55|9689.61|9689.61|0
1646126690000|2022-03-01 09:24:50|9688.16|9688.16|9686.55|9686.55|9688.16|9688.16|9686.55|9686.55|0
1646126700000|2022-03-01 09:25:00|9687.96|9687.96|9687.96|9687.96|9687.96|9687.96|9687.96|9687.96|0
1646126710000|2022-03-01 09:25:10|9686.51|9686.51|9684.33|9684.33|9687.24|9687.24|9684.33|9684.33|0
1646126730000|2022-03-01 09:25:30|9684.97|9684.97|9681.89|9681.89|9685.93|9685.93|9681.89|9681.89|0
1646126740000|2022-03-01 09:25:40|9680.44|9680.44|9678.98|9678.98|9680.44|9680.44|9678.98|9678.98|0
1646126750000|2022-03-01 09:25:50|9678.51|9678.51|9677.78|9677.78|9678.51|9678.51|9677.78|9677.78|0
1646126770000|2022-03-01 09:26:10|9676.38|9676.38|9675.26|9675.26|9676.38|9676.38|9675.26|9675.26|0
1646126780000|2022-03-01 09:26:20|9673.66|9673.66|9674.6|9674.6|9676|9676|9673.66|9673.66|0
1646126800000|2022-03-01 09:26:40|9677.81|9677.81|9679.69|9679.69|9679.69|9679.69|9677.81|9677.81|0
1646126840000|2022-03-01 09:27:20|9680.16|9680.16|9679.69|9679.69|9680.16|9680.16|9679.69|9679.69|0
1646126850000|2022-03-01 09:27:30|9677.51|9677.51|9676.05|9676.05|9677.51|9677.51|9676.05|9676.05|0
1646126860000|2022-03-01 09:27:40|9676.52|9676.52|9670.5|9670.5|9676.52|9676.52|9670.5|9670.5|0
1646126870000|2022-03-01 09:27:50|9672.11|9672.11|9672.11|9672.11|9672.11|9672.11|9672.11|9672.11|0
1646126880000|2022-03-01 09:28:00|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|0
1646126890000|2022-03-01 09:28:10|9672.75|9672.75|9674.35|9674.35|9674.35|9674.35|9672.75|9672.75|0
1646126900000|2022-03-01 09:28:20|9672.9|9672.9|9672.38|9672.38|9672.9|9672.9|9670.5|9670.5|0
1646126910000|2022-03-01 09:28:30|9673.11|9673.11|9672.38|9672.38|9673.11|9673.11|9672.38|9672.38|0
1646126930000|2022-03-01 09:28:50|9672.85|9672.85|9676.17|9676.17|9676.17|9676.17|9671.76|9671.76|0
1646126950000|2022-03-01 09:29:10|9674.76|9674.76|9673.67|9673.67|9674.76|9674.76|9673.67|9673.67|0
1646126960000|2022-03-01 09:29:20|9672.57|9672.57|9674.03|9674.03|9674.03|9674.03|9672.57|9672.57|0
1646126970000|2022-03-01 09:29:30|9673.3|9673.3|9673.3|9673.3|9673.3|9673.3|9673.3|9673.3|0
1646126980000|2022-03-01 09:29:40|9672.36|9672.36|9673.04|9673.04|9673.04|9673.04|9671.63|9671.63|0
1646127020000|2022-03-01 09:30:20|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|0
1646127050000|2022-03-01 09:30:50|9675.54|9675.54|9676.27|9676.27|9676.27|9676.27|9675.54|9675.54|0
1646127060000|2022-03-01 09:31:00|9677|9677|9679.91|9679.91|9679.91|9679.91|9677|9677|0
1646127070000|2022-03-01 09:31:10|9680.64|9680.64|9682.46|9682.46|9684.28|9684.28|9680.64|9680.64|0
1646127080000|2022-03-01 09:31:20|9681.73|9681.73|9679.48|9679.48|9681.73|9681.73|9679.48|9679.48|0
1646127090000|2022-03-01 09:31:30|9679.95|9679.95|9679.22|9679.22|9679.95|9679.95|9679.22|9679.22|0
1646127100000|2022-03-01 09:31:40|9677.76|9677.76|9677.76|9677.76|9677.76|9677.76|9677.76|9677.76|0
1646127110000|2022-03-01 09:31:50|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|0
1646127120000|2022-03-01 09:32:00|9678.9|9678.9|9676.72|9676.72|9678.9|9678.9|9676.72|9676.72|0
1646127130000|2022-03-01 09:32:10|9675.99|9675.99|9680.82|9680.82|9681.55|9681.55|9675.27|9675.27|0
1646127160000|2022-03-01 09:32:40|9685.64|9685.64|9685.64|9685.64|9685.64|9685.64|9685.64|9685.64|0
1646127170000|2022-03-01 09:32:50|9686.58|9686.58|9686.58|9686.58|9686.58|9686.58|9686.58|9686.58|0
1646127180000|2022-03-01 09:33:00|9687.68|9687.68|9692.08|9692.08|9692.55|9692.55|9686.74|9686.74|0
1646127190000|2022-03-01 09:33:10|9694.27|9694.27|9698.44|9698.44|9699.17|9699.17|9694.27|9694.27|0
1646127200000|2022-03-01 09:33:20|9701.26|9701.26|9704.47|9704.47|9704.47|9704.47|9701.26|9701.26|0
1646127220000|2022-03-01 09:33:40|9701.19|9701.19|9701.19|9701.19|9701.19|9701.19|9701.19|9701.19|0
1646127230000|2022-03-01 09:33:50|9702.28|9702.28|9705.19|9705.19|9705.19|9705.19|9702.28|9702.28|0
1646127250000|2022-03-01 09:34:10|9703.32|9703.32|9702.22|9702.22|9703.32|9703.32|9702.22|9702.22|0
1646127260000|2022-03-01 09:34:20|9700.61|9700.61|9698.73|9698.73|9700.61|9700.61|9698.73|9698.73|0
1646127280000|2022-03-01 09:34:40|9696.86|9696.86|9695.92|9695.92|9696.86|9696.86|9695.92|9695.92|0
1646127290000|2022-03-01 09:34:50|9696.86|9696.86|9696.86|9696.86|9696.86|9696.86|9696.86|9696.86|0
1646127300000|2022-03-01 09:35:00|9697.32|9697.32|9698.42|9698.42|9699.52|9699.52|9697.32|9697.32|0
1646127310000|2022-03-01 09:35:10|9700.6|9700.6|9702.06|9702.06|9702.79|9702.79|9700.6|9700.6|0
1646127330000|2022-03-01 09:35:30|9701.33|9701.33|9704.55|9704.55|9704.55|9704.55|9701.33|9701.33|0
1646127360000|2022-03-01 09:36:00|9704.26|9704.26|9700.19|9700.19|9704.26|9704.26|9700.19|9700.19|0
1646127370000|2022-03-01 09:36:10|9698.58|9698.58|9696.97|9696.97|9698.58|9698.58|9696.97|9696.97|0
1646127380000|2022-03-01 09:36:20|9698.58|9698.58|9698.58|9698.58|9698.58|9698.58|9698.58|9698.58|0
1646127400000|2022-03-01 09:36:40|9696.39|9696.39|9694.93|9694.93|9696.39|9696.39|9694.93|9694.93|0
1646127420000|2022-03-01 09:37:00|9695.4|9695.4|9694.46|9694.46|9695.4|9695.4|9694.46|9694.46|0
1646127430000|2022-03-01 09:37:10|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|0
1646127440000|2022-03-01 09:37:20|9693.68|9693.68|9692.95|9692.95|9693.68|9693.68|9692.95|9692.95|0
1646127460000|2022-03-01 09:37:40|9692.01|9692.01|9692.01|9692.01|9692.01|9692.01|9692.01|9692.01|0
1646127470000|2022-03-01 09:37:50|9692.95|9692.95|9695.86|9695.86|9695.86|9695.86|9692.95|9692.95|0
1646127500000|2022-03-01 09:38:20|9692.58|9692.58|9690.39|9690.39|9692.58|9692.58|9690.39|9690.39|0
1646127510000|2022-03-01 09:38:30|9691.32|9691.32|9692.42|9692.42|9692.42|9692.42|9691.32|9691.32|0
1646127530000|2022-03-01 09:38:50|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|0
1646127570000|2022-03-01 09:39:30|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|0
1646127590000|2022-03-01 09:39:50|9693.04|9693.04|9690.86|9690.86|9693.04|9693.04|9688.67|9688.67|0
1646127600000|2022-03-01 09:40:00|9690.13|9690.13|9697.23|9697.23|9697.23|9697.23|9690.13|9690.13|0
1646127610000|2022-03-01 09:40:10|9698.84|9698.84|9698.84|9698.84|9698.84|9698.84|9698.84|9698.84|0
1646127620000|2022-03-01 09:40:20|9700.45|9700.45|9697.23|9697.23|9700.45|9700.45|9697.23|9697.23|0
1646127630000|2022-03-01 09:40:30|9698.84|9698.84|9697.75|9697.75|9698.84|9698.84|9697.75|9697.75|0
1646127640000|2022-03-01 09:40:40|9698.22|9698.22|9698.22|9698.22|9698.22|9698.22|9698.22|9698.22|0
1646127650000|2022-03-01 09:40:50|9700.4|9700.4|9698.86|9698.86|9700.4|9700.4|9698.22|9698.22|0
1646127660000|2022-03-01 09:41:00|9701.04|9701.04|9696.89|9696.89|9701.04|9701.04|9696.89|9696.89|0
1646127670000|2022-03-01 09:41:10|9699.8|9699.8|9700.53|9700.53|9700.53|9700.53|9699.8|9699.8|0
1646127680000|2022-03-01 09:41:20|9701.99|9701.99|9706.36|9706.36|9706.36|9706.36|9701.99|9701.99|0
1646127690000|2022-03-01 09:41:30|9704.17|9704.17|9705.41|9705.41|9706.35|9706.35|9704.17|9704.17|0
1646127700000|2022-03-01 09:41:40|9706.51|9706.51|9698.86|9698.86|9706.51|9706.51|9698.86|9698.86|0
1646127720000|2022-03-01 09:42:00|9696.99|9696.99|9692.98|9692.98|9696.99|9696.99|9692.98|9692.98|0
1646127730000|2022-03-01 09:42:10|9691.52|9691.52|9681.41|9681.41|9691.52|9691.52|9681.41|9681.41|0
1646127740000|2022-03-01 09:42:20|9682.35|9682.35|9680.42|9680.42|9682.35|9682.35|9680.42|9680.42|0
1646127750000|2022-03-01 09:42:30|9680.89|9680.89|9683.16|9683.16|9683.16|9683.16|9680.89|9680.89|0
1646127760000|2022-03-01 09:42:40|9682.22|9682.22|9682.22|9682.22|9682.22|9682.22|9682.22|9682.22|0
1646127770000|2022-03-01 09:42:50|9683.35|9683.35|9679.17|9679.17|9683.35|9683.35|9679.17|9679.17|0
1646127780000|2022-03-01 09:43:00|9678.44|9678.44|9678.44|9678.44|9678.44|9678.44|9678.44|9678.44|0
1646127800000|2022-03-01 09:43:20|9676.99|9676.99|9676.99|9676.99|9676.99|9676.99|9676.99|9676.99|0
1646127810000|2022-03-01 09:43:30|9676.39|9676.39|9680.03|9680.03|9680.03|9680.03|9676.39|9676.39|0
1646127820000|2022-03-01 09:43:40|9679.09|9679.09|9680.76|9680.76|9680.76|9680.76|9679.09|9679.09|0
1646127830000|2022-03-01 09:43:50|9680.03|9680.03|9679.63|9679.63|9680.03|9680.03|9678.03|9678.03|0
1646127840000|2022-03-01 09:44:00|9681.23|9681.23|9679.63|9679.63|9681.23|9681.23|9679.63|9679.63|0
1646127870000|2022-03-01 09:44:30|9680.35|9680.35|9683.57|9683.57|9683.57|9683.57|9680.35|9680.35|0
1646127900000|2022-03-01 09:45:00|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|0
1646127920000|2022-03-01 09:45:20|9681.49|9681.49|9681.49|9681.49|9681.49|9681.49|9681.49|9681.49|0
1646127930000|2022-03-01 09:45:30|9682.22|9682.22|9680.61|9680.61|9682.22|9682.22|9680.61|9680.61|0
1646127940000|2022-03-01 09:45:40|9680.14|9680.14|9680.61|9680.61|9680.61|9680.61|9680.14|9680.14|0
1646127950000|2022-03-01 09:45:50|9681.34|9681.34|9680.61|9680.61|9681.34|9681.34|9680.61|9680.61|0
1646127960000|2022-03-01 09:46:00|9677.33|9677.33|9677.96|9677.96|9682.79|9682.79|9677.33|9677.33|0
1646127970000|2022-03-01 09:46:10|9682.79|9682.79|9682.79|9682.79|9682.79|9682.79|9682.79|9682.79|0
1646127990000|2022-03-01 09:46:30|9683.26|9683.26|9683.26|9683.26|9683.26|9683.26|9683.26|9683.26|0
1646128010000|2022-03-01 09:46:50|9680.35|9680.35|9684.32|9684.32|9684.32|9684.32|9679.62|9679.62|0
1646128020000|2022-03-01 09:47:00|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|0
1646128040000|2022-03-01 09:47:20|9684.45|9684.45|9685.55|9685.55|9685.55|9685.55|9684.45|9684.45|0
1646128050000|2022-03-01 09:47:30|9687.16|9687.16|9687.16|9687.16|9689.35|9689.35|9687.16|9687.16|0
1646128060000|2022-03-01 09:47:40|9687.45|9687.45|9689.64|9689.64|9689.64|9689.64|9687.45|9687.45|0
1646128070000|2022-03-01 09:47:50|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|0
1646128080000|2022-03-01 09:48:00|9687.3|9687.3|9686.57|9686.57|9687.3|9687.3|9686.57|9686.57|0
1646128100000|2022-03-01 09:48:20|9687.54|9687.54|9687.54|9687.54|9687.54|9687.54|9687.54|9687.54|0
1646128120000|2022-03-01 09:48:40|9686.44|9686.44|9686.44|9686.44|9686.44|9686.44|9686.44|9686.44|0
1646128130000|2022-03-01 09:48:50|9685.97|9685.97|9685.97|9685.97|9685.97|9685.97|9685.97|9685.97|0
1646128160000|2022-03-01 09:49:20|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|0
1646128170000|2022-03-01 09:49:30|9688.71|9688.71|9688.71|9688.71|9688.71|9688.71|9688.71|9688.71|0
1646128180000|2022-03-01 09:49:40|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|0
1646128200000|2022-03-01 09:50:00|9689.76|9689.76|9689.76|9689.76|9689.76|9689.76|9689.76|9689.76|0
1646128210000|2022-03-01 09:50:10|9690.4|9690.4|9690.4|9690.4|9690.4|9690.4|9690.4|9690.4|0
1646128230000|2022-03-01 09:50:30|9691.13|9691.13|9692.03|9692.03|9692.03|9692.03|9691.13|9691.13|0
1646128240000|2022-03-01 09:50:40|9690.42|9690.42|9688.23|9688.23|9690.42|9690.42|9688.23|9688.23|0
1646128250000|2022-03-01 09:50:50|9687.03|9687.03|9678.55|9678.55|9687.03|9687.03|9678.49|9678.49|0
1646128280000|2022-03-01 09:51:20|9677.45|9677.45|9675.26|9675.26|9677.45|9677.45|9675.26|9675.26|0
1646128290000|2022-03-01 09:51:30|9676.36|9676.36|9675.26|9675.26|9678.55|9678.55|9675.26|9675.26|0
1646128300000|2022-03-01 09:51:40|9677.44|9677.44|9675.26|9675.26|9677.44|9677.44|9673.81|9673.81|0
1646128310000|2022-03-01 09:51:50|9675.99|9675.99|9675.99|9675.99|9675.99|9675.99|9675.99|9675.99|0
1646128320000|2022-03-01 09:52:00|9678.18|9678.18|9676.36|9676.36|9679.27|9679.27|9676.36|9676.36|0
1646128330000|2022-03-01 09:52:10|9677.08|9677.08|9676.36|9676.36|9677.08|9677.08|9676.36|9676.36|0
1646128360000|2022-03-01 09:52:40|9674.48|9674.48|9676.36|9676.36|9676.36|9676.36|9674.48|9674.48|0
1646128370000|2022-03-01 09:52:50|9677.08|9677.08|9677.08|9677.08|9677.08|9677.08|9677.08|9677.08|0
1646128380000|2022-03-01 09:53:00|9675.48|9675.48|9674.75|9674.75|9675.48|9675.48|9674.75|9674.75|0
1646128390000|2022-03-01 09:53:10|9673.81|9673.81|9675.26|9675.26|9675.26|9675.26|9673.81|9673.81|0
1646128400000|2022-03-01 09:53:20|9675.99|9675.99|9676.98|9676.98|9676.98|9676.98|9675.52|9675.52|0
1646128410000|2022-03-01 09:53:30|9677.7|9677.7|9680.04|9680.04|9680.77|9680.77|9677.7|9677.7|0
1646128440000|2022-03-01 09:54:00|9679.57|9679.57|9680.51|9680.51|9680.51|9680.51|9679.57|9679.57|0
1646128460000|2022-03-01 09:54:20|9682.69|9682.69|9682.69|9682.69|9682.69|9682.69|9682.69|9682.69|0
1646128490000|2022-03-01 09:54:50|9683.42|9683.42|9681.97|9681.97|9683.42|9683.42|9681.97|9681.97|0
1646128510000|2022-03-01 09:55:10|9683.09|9683.09|9684.19|9684.19|9684.19|9684.19|9683.09|9683.09|0
1646128520000|2022-03-01 09:55:20|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|0
1646128530000|2022-03-01 09:55:30|9685.24|9685.24|9691.53|9691.53|9691.53|9691.53|9685.24|9685.24|0
1646128560000|2022-03-01 09:56:00|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|0
1646128570000|2022-03-01 09:56:10|9692.25|9692.25|9692.25|9692.25|9692.25|9692.25|9692.25|9692.25|0
1646128580000|2022-03-01 09:56:20|9691.53|9691.53|9688.31|9688.31|9691.53|9691.53|9688.31|9688.31|0
1646128600000|2022-03-01 09:56:40|9689.76|9689.76|9692.32|9692.32|9692.32|9692.32|9689.76|9689.76|0
1646128610000|2022-03-01 09:56:50|9693.77|9693.77|9689.89|9689.89|9695.69|9695.69|9689.89|9689.89|0
1646128620000|2022-03-01 09:57:00|9685.52|9685.52|9684.51|9684.51|9686.65|9686.65|9684.51|9684.51|0
1646128630000|2022-03-01 09:57:10|9684.83|9684.83|9685.96|9685.96|9685.96|9685.96|9684.83|9684.83|0
1646128640000|2022-03-01 09:57:20|9687.37|9687.37|9691.72|9691.72|9692.19|9692.19|9687.37|9687.37|0
1646128650000|2022-03-01 09:57:30|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|0
1646128660000|2022-03-01 09:57:40|9690.78|9690.78|9690.78|9690.78|9690.78|9690.78|9690.78|9690.78|0
1646128670000|2022-03-01 09:57:50|9691.42|9691.42|9688.38|9688.38|9692.07|9692.07|9688.38|9688.38|0
1646128680000|2022-03-01 09:58:00|9688.06|9688.06|9687.1|9687.1|9688.06|9688.06|9687.1|9687.1|0
1646128690000|2022-03-01 09:58:10|9683.88|9683.88|9683.88|9683.88|9683.88|9683.88|9683.88|9683.88|0
1646128700000|2022-03-01 09:58:20|9686.07|9686.07|9686.07|9686.07|9686.07|9686.07|9686.07|9686.07|0
1646128710000|2022-03-01 09:58:30|9686.54|9686.54|9685.09|9685.09|9686.54|9686.54|9685.09|9685.09|0
1646128730000|2022-03-01 09:58:50|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|9686.18|0
1646128740000|2022-03-01 09:59:00|9684.57|9684.57|9683.16|9683.16|9684.57|9684.57|9683.16|9683.16|0
1646128750000|2022-03-01 09:59:10|9682.69|9682.69|9682.69|9682.69|9682.69|9682.69|9682.69|9682.69|0
1646128770000|2022-03-01 09:59:30|9681.6|9681.6|9681.6|9681.6|9681.6|9681.6|9681.6|9681.6|0
1646128800000|2022-03-01 10:00:00|9680.87|9680.87|9677.95|9677.95|9681.6|9681.6|9677.95|9677.95|0
1646128810000|2022-03-01 10:00:10|9669.91|9669.91|9669.91|9669.91|9669.91|9669.91|9669.91|9669.91|0
1646128820000|2022-03-01 10:00:20|9668.3|9668.3|9661.89|9661.89|9668.3|9668.3|9661.89|9661.89|0
1646128830000|2022-03-01 10:00:30|9659.7|9659.7|9657.52|9657.52|9659.7|9659.7|9655.64|9655.64|0
1646128850000|2022-03-01 10:00:50|9656.43|9656.43|9642.35|9642.35|9659.71|9659.71|9641.26|9641.26|0
1646128860000|2022-03-01 10:01:00|9639.07|9639.07|9644.17|9644.17|9644.17|9644.17|9639.07|9639.07|0
1646128880000|2022-03-01 10:01:20|9642.76|9642.76|9643.49|9643.49|9643.49|9643.49|9642.76|9642.76|0
1646128890000|2022-03-01 10:01:30|9645.67|9645.67|9650.2|9650.2|9650.2|9650.2|9645.67|9645.67|0
1646128900000|2022-03-01 10:01:40|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|0
1646128910000|2022-03-01 10:01:50|9651.08|9651.08|9647.86|9647.86|9651.08|9651.08|9647.86|9647.86|0
1646128920000|2022-03-01 10:02:00|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|0
1646128930000|2022-03-01 10:02:10|9650.41|9650.41|9650.41|9650.41|9650.41|9650.41|9650.41|9650.41|0
1646128950000|2022-03-01 10:02:30|9648.96|9648.96|9647.5|9647.5|9649.68|9649.68|9647.5|9647.5|0
1646128960000|2022-03-01 10:02:40|9644.28|9644.28|9644.28|9644.28|9644.28|9644.28|9644.28|9644.28|0
1646128980000|2022-03-01 10:03:00|9642.68|9642.68|9642.68|9642.68|9642.68|9642.68|9642.68|9642.68|0
1646128990000|2022-03-01 10:03:10|9644.13|9644.13|9643.4|9643.4|9644.13|9644.13|9643.4|9643.4|0
1646129000000|2022-03-01 10:03:20|9642.31|9642.31|9639.02|9639.02|9642.31|9642.31|9639.02|9639.02|0
1646129010000|2022-03-01 10:03:30|9637.93|9637.93|9637.57|9637.57|9637.93|9637.93|9636.47|9636.47|0
1646129020000|2022-03-01 10:03:40|9635.38|9635.38|9630.52|9630.52|9635.38|9635.38|9630.52|9630.52|0
1646129040000|2022-03-01 10:04:00|9628.28|9628.28|9628.28|9628.28|9628.28|9628.28|9628.28|9628.28|0
1646129070000|2022-03-01 10:04:30|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|0
1646129090000|2022-03-01 10:04:50|9621.58|9621.58|9621.11|9621.11|9621.58|9621.58|9621.11|9621.11|0
1646129110000|2022-03-01 10:05:10|9622.72|9622.72|9622.72|9622.72|9622.72|9622.72|9622.72|9622.72|0
1646129120000|2022-03-01 10:05:20|9623.81|9623.81|9621.22|9621.22|9624.44|9624.44|9620.62|9620.62|0
1646129130000|2022-03-01 10:05:30|9619.04|9619.04|9615.7|9615.7|9619.04|9619.04|9614.29|9614.29|0
1646129140000|2022-03-01 10:05:40|9616.64|9616.64|9622.68|9622.68|9622.68|9622.68|9616.64|9616.64|0
1646129150000|2022-03-01 10:05:50|9625.59|9625.59|9625.59|9625.59|9625.59|9625.59|9625.59|9625.59|0
1646129180000|2022-03-01 10:06:20|9620.76|9620.76|9620.29|9620.29|9620.76|9620.76|9620.29|9620.29|0
1646129200000|2022-03-01 10:06:40|9618.1|9618.1|9617.81|9617.81|9618.1|9618.1|9617.81|9617.81|0
1646129210000|2022-03-01 10:06:50|9616.4|9616.4|9616.4|9616.4|9616.4|9616.4|9616.4|9616.4|0
1646129250000|2022-03-01 10:07:30|9618.01|9618.01|9621.23|9621.23|9621.23|9621.23|9618.01|9618.01|0
1646129260000|2022-03-01 10:07:40|9620.13|9620.13|9620.13|9620.13|9620.13|9620.13|9620.13|9620.13|0
1646129270000|2022-03-01 10:07:50|9616.38|9616.38|9613.82|9613.82|9616.38|9616.38|9613.82|9613.82|0
1646129280000|2022-03-01 10:08:00|9613.23|9613.23|9615.23|9615.23|9615.23|9615.23|9611|9611|0
1646129290000|2022-03-01 10:08:10|9615.7|9615.7|9617.89|9617.89|9617.89|9617.89|9615.7|9615.7|0
1646129300000|2022-03-01 10:08:20|9615.7|9615.7|9615.7|9615.7|9615.7|9615.7|9615.7|9615.7|0
1646129310000|2022-03-01 10:08:30|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|0
1646129320000|2022-03-01 10:08:40|9617.58|9617.58|9618.52|9618.52|9618.52|9618.52|9617.58|9617.58|0
1646129340000|2022-03-01 10:09:00|9616.27|9616.27|9616.27|9616.27|9616.27|9616.27|9616.27|9616.27|0
1646129360000|2022-03-01 10:09:20|9615.8|9615.8|9611.45|9611.45|9615.8|9615.8|9610.98|9610.98|0
1646129370000|2022-03-01 10:09:30|9609.1|9609.1|9605.38|9605.38|9609.1|9609.1|9604.25|9604.25|0
1646129390000|2022-03-01 10:09:50|9606.99|9606.99|9612.39|9612.39|9612.39|9612.39|9606.99|9606.99|0
1646129400000|2022-03-01 10:10:00|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|0
1646129420000|2022-03-01 10:10:20|9612.66|9612.66|9612.66|9612.66|9612.66|9612.66|9612.66|9612.66|0
1646129440000|2022-03-01 10:10:40|9613.38|9613.38|9613.38|9613.38|9613.38|9613.38|9613.38|9613.38|0
1646129450000|2022-03-01 10:10:50|9614.51|9614.51|9616.33|9616.33|9616.33|9616.33|9613.42|9613.42|0
1646129460000|2022-03-01 10:11:00|9615.23|9615.23|9614.5|9614.5|9615.23|9615.23|9614.5|9614.5|0
1646129470000|2022-03-01 10:11:10|9615.23|9615.23|9614.35|9614.35|9615.23|9615.23|9612.17|9612.17|0
1646129490000|2022-03-01 10:11:30|9613.07|9613.07|9615.65|9615.65|9615.65|9615.65|9613.07|9613.07|0
1646129500000|2022-03-01 10:11:40|9616.38|9616.38|9616.85|9616.85|9616.85|9616.85|9616.38|9616.38|0
1646129510000|2022-03-01 10:11:50|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|9617.57|0
1646129520000|2022-03-01 10:12:00|9614.66|9614.66|9609.83|9609.83|9614.66|9614.66|9609.83|9609.83|0
1646129530000|2022-03-01 10:12:10|9611.28|9611.28|9611.28|9611.28|9611.28|9611.28|9611.28|9611.28|0
1646129540000|2022-03-01 10:12:20|9606.46|9606.46|9609.38|9609.38|9609.38|9609.38|9606.46|9606.46|0
1646129550000|2022-03-01 10:12:30|9610.79|9610.79|9610.79|9610.79|9610.79|9610.79|9610.79|9610.79|0
1646129560000|2022-03-01 10:12:40|9612.39|9612.39|9614.99|9614.99|9617.18|9617.18|9611.23|9611.23|0
1646129570000|2022-03-01 10:12:50|9618.21|9618.21|9618.21|9618.21|9618.21|9618.21|9618.21|9618.21|0
1646129590000|2022-03-01 10:13:10|9619.49|9619.49|9619.81|9619.81|9619.81|9619.81|9619.49|9619.49|0
1646129630000|2022-03-01 10:13:50|9620.45|9620.45|9620.45|9620.45|9620.45|9620.45|9620.45|9620.45|0
1646129640000|2022-03-01 10:14:00|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|0
1646129650000|2022-03-01 10:14:10|9618.32|9618.32|9619.4|9619.4|9620.57|9620.57|9618.32|9618.32|0
1646129660000|2022-03-01 10:14:20|9614.58|9614.58|9614.58|9614.58|9614.58|9614.58|9614.58|9614.58|0
1646129670000|2022-03-01 10:14:30|9612.39|9612.39|9611.88|9611.88|9613.48|9613.48|9611.88|9611.88|0
1646129680000|2022-03-01 10:14:40|9615.09|9615.09|9615.09|9615.09|9615.09|9615.09|9615.09|9615.09|0
1646129690000|2022-03-01 10:14:50|9612.91|9612.91|9614.37|9614.37|9614.37|9614.37|9612.91|9612.91|0
1646129700000|2022-03-01 10:15:00|9612.96|9612.96|9614.41|9614.41|9614.41|9614.41|9612.96|9612.96|0
1646129710000|2022-03-01 10:15:10|9615.14|9615.14|9615.87|9615.87|9615.87|9615.87|9615.14|9615.14|0
1646129720000|2022-03-01 10:15:20|9615.14|9615.14|9615.87|9615.87|9615.87|9615.87|9615.14|9615.14|0
1646129730000|2022-03-01 10:15:30|9616.59|9616.59|9617.32|9617.32|9617.32|9617.32|9616.59|9616.59|0
1646129750000|2022-03-01 10:15:50|9616.85|9616.85|9615.66|9615.66|9616.85|9616.85|9614.72|9614.72|0
1646129760000|2022-03-01 10:16:00|9616.38|9616.38|9616.17|9616.17|9616.38|9616.38|9615.44|9615.44|0
1646129770000|2022-03-01 10:16:10|9614.72|9614.72|9614.72|9614.72|9614.72|9614.72|9614.72|9614.72|0
1646129790000|2022-03-01 10:16:30|9615.44|9615.44|9615.44|9615.44|9615.44|9615.44|9615.44|9615.44|0
1646129800000|2022-03-01 10:16:40|9616.9|9616.9|9616.9|9616.9|9616.9|9616.9|9616.9|9616.9|0
1646129810000|2022-03-01 10:16:50|9619.72|9619.72|9617.11|9617.11|9619.72|9619.72|9617.11|9617.11|0
1646129820000|2022-03-01 10:17:00|9617.84|9617.84|9617.92|9617.92|9617.92|9617.92|9617.2|9617.2|0
1646129830000|2022-03-01 10:17:10|9620.11|9620.11|9624.97|9624.97|9624.97|9624.97|9620.11|9620.11|0
1646129840000|2022-03-01 10:17:20|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|0
1646129850000|2022-03-01 10:17:30|9624.49|9624.49|9624.49|9624.49|9624.49|9624.49|9624.49|9624.49|0
1646129880000|2022-03-01 10:18:00|9625.9|9625.9|9625.9|9625.9|9625.9|9625.9|9625.9|9625.9|0
1646129890000|2022-03-01 10:18:10|9625.17|9625.17|9628.79|9628.79|9628.79|9628.79|9624.44|9624.44|0
1646129900000|2022-03-01 10:18:20|9626.6|9626.6|9631.07|9631.07|9631.07|9631.07|9626.6|9626.6|0
1646129920000|2022-03-01 10:18:40|9633.98|9633.98|9634.24|9634.24|9634.24|9634.24|9633.51|9633.51|0
1646129930000|2022-03-01 10:18:50|9633.51|9633.51|9630.85|9630.85|9633.51|9633.51|9630.85|9630.85|0
1646129940000|2022-03-01 10:19:00|9630.27|9630.27|9628.96|9628.96|9630.27|9630.27|9627.51|9627.51|0
1646129960000|2022-03-01 10:19:20|9626.77|9626.77|9626.77|9626.77|9626.77|9626.77|9626.77|9626.77|0
1646129970000|2022-03-01 10:19:30|9627.24|9627.24|9627.24|9627.24|9627.24|9627.24|9627.24|9627.24|0
1646129980000|2022-03-01 10:19:40|9626.51|9626.51|9625.06|9625.06|9626.51|9626.51|9625.06|9625.06|0
1646130000000|2022-03-01 10:20:00|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|0
1646130020000|2022-03-01 10:20:20|9628.74|9628.74|9628.74|9628.74|9628.74|9628.74|9628.74|9628.74|0
1646130030000|2022-03-01 10:20:30|9627.14|9627.14|9627.14|9627.14|9627.14|9627.14|9627.14|9627.14|0
1646130050000|2022-03-01 10:20:50|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|0
1646130060000|2022-03-01 10:21:00|9625.06|9625.06|9624.59|9624.59|9625.32|9625.32|9624.59|9624.59|0
1646130070000|2022-03-01 10:21:10|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|0
1646130090000|2022-03-01 10:21:30|9625.37|9625.37|9627.72|9627.72|9627.72|9627.72|9625.37|9625.37|0
1646130140000|2022-03-01 10:22:20|9622.9|9622.9|9617.33|9617.33|9622.9|9622.9|9617.33|9617.33|0
1646130150000|2022-03-01 10:22:30|9620.55|9620.55|9620.55|9620.55|9620.55|9620.55|9620.55|9620.55|0
1646130200000|2022-03-01 10:23:20|9619.61|9619.61|9619.61|9619.61|9619.61|9619.61|9619.61|9619.61|0
1646130210000|2022-03-01 10:23:30|9621.02|9621.02|9621.02|9621.02|9621.02|9621.02|9621.02|9621.02|0
1646130230000|2022-03-01 10:23:50|9621.49|9621.49|9621.49|9621.49|9621.49|9621.49|9621.49|9621.49|0
1646130240000|2022-03-01 10:24:00|9622.43|9622.43|9623.56|9623.56|9623.56|9623.56|9622.43|9622.43|0
1646130250000|2022-03-01 10:24:10|9625.17|9625.17|9626.78|9626.78|9626.78|9626.78|9625.17|9625.17|0
1646130260000|2022-03-01 10:24:20|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|0
1646130310000|2022-03-01 10:25:10|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|0
1646130320000|2022-03-01 10:25:20|9630.03|9630.03|9630.03|9630.03|9630.03|9630.03|9630.03|9630.03|0
1646130330000|2022-03-01 10:25:30|9630.75|9630.75|9634.03|9634.03|9634.03|9634.03|9630.75|9630.75|0
1646130340000|2022-03-01 10:25:40|9633.09|9633.09|9632|9632|9634.19|9634.19|9632|9632|0
1646130350000|2022-03-01 10:25:50|9633.09|9633.09|9633.82|9633.82|9633.82|9633.82|9633.09|9633.09|0
1646130360000|2022-03-01 10:26:00|9634.55|9634.55|9634.55|9634.55|9634.55|9634.55|9634.55|9634.55|0
1646130370000|2022-03-01 10:26:10|9635.27|9635.27|9635.27|9635.27|9635.27|9635.27|9635.27|9635.27|0
1646130380000|2022-03-01 10:26:20|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|0
1646130390000|2022-03-01 10:26:30|9636.15|9636.15|9635.19|9635.19|9636.15|9636.15|9635.19|9635.19|0
1646130400000|2022-03-01 10:26:40|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|0
1646130410000|2022-03-01 10:26:50|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|0
1646130420000|2022-03-01 10:27:00|9635.4|9635.4|9634.93|9634.93|9635.4|9635.4|9634.93|9634.93|0
1646130440000|2022-03-01 10:27:20|9632.75|9632.75|9632.75|9632.75|9632.75|9632.75|9632.75|9632.75|0
1646130470000|2022-03-01 10:27:50|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|9631.34|0
1646130480000|2022-03-01 10:28:00|9630.61|9630.61|9630.61|9630.61|9630.61|9630.61|9630.61|9630.61|0
1646130490000|2022-03-01 10:28:10|9629.52|9629.52|9629.52|9629.52|9629.52|9629.52|9629.52|9629.52|0
1646130500000|2022-03-01 10:28:20|9628.42|9628.42|9627.33|9627.33|9629.52|9629.52|9627.33|9627.33|0
1646130530000|2022-03-01 10:28:50|9628.27|9628.27|9628.27|9628.27|9628.27|9628.27|9628.27|9628.27|0
1646130540000|2022-03-01 10:29:00|9627.33|9627.33|9626.6|9626.6|9627.33|9627.33|9626.6|9626.6|0
1646130560000|2022-03-01 10:29:20|9627.07|9627.07|9628.68|9628.68|9628.68|9628.68|9627.07|9627.07|0
1646130590000|2022-03-01 10:29:50|9630.13|9630.13|9633.04|9633.04|9633.04|9633.04|9630.13|9630.13|0
1646130620000|2022-03-01 10:30:20|9629.83|9629.83|9617.67|9617.67|9629.83|9629.83|9617.67|9617.67|0
1646130630000|2022-03-01 10:30:30|9616.57|9616.57|9615.23|9615.23|9616.57|9616.57|9615.23|9615.23|0
1646130660000|2022-03-01 10:31:00|9616.33|9616.33|9618.52|9618.52|9618.52|9618.52|9616.33|9616.33|0
1646130670000|2022-03-01 10:31:10|9617.42|9617.42|9617.42|9617.42|9617.42|9617.42|9617.42|9617.42|0
1646130680000|2022-03-01 10:31:20|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|0
1646130710000|2022-03-01 10:31:50|9625.93|9625.93|9627.86|9627.86|9627.86|9627.86|9625.93|9625.93|0
1646130800000|2022-03-01 10:33:20|9628.8|9628.8|9628.8|9628.8|9628.8|9628.8|9628.8|9628.8|0
1646130810000|2022-03-01 10:33:30|9629.74|9629.74|9629.74|9629.74|9629.74|9629.74|9629.74|9629.74|0
1646130820000|2022-03-01 10:33:40|9631.34|9631.34|9632.5|9632.5|9632.5|9632.5|9631.34|9631.34|0
1646130840000|2022-03-01 10:34:00|9633.63|9633.63|9633.63|9633.63|9633.63|9633.63|9633.63|9633.63|0
1646130850000|2022-03-01 10:34:10|9635.82|9635.82|9639.89|9639.89|9639.89|9639.89|9635.82|9635.82|0
1646130950000|2022-03-01 10:35:50|9635.07|9635.07|9635.07|9635.07|9635.07|9635.07|9635.07|9635.07|0
1646130980000|2022-03-01 10:36:20|9631.78|9631.78|9631.78|9631.78|9631.78|9631.78|9631.78|9631.78|0
1646131010000|2022-03-01 10:36:50|9632.42|9632.42|9630.81|9630.81|9632.42|9632.42|9630.81|9630.81|0
1646131040000|2022-03-01 10:37:20|9629.72|9629.72|9626.5|9626.5|9629.72|9629.72|9626.5|9626.5|0
1646131080000|2022-03-01 10:38:00|9628.85|9628.85|9628.85|9628.85|9630.73|9630.73|9628.85|9628.85|0
1646131120000|2022-03-01 10:38:40|9629.58|9629.58|9639.3|9639.3|9639.3|9639.3|9629.58|9629.58|0
1646131160000|2022-03-01 10:39:20|9639.9|9639.9|9639.9|9639.9|9639.9|9639.9|9639.9|9639.9|0
1646131170000|2022-03-01 10:39:30|9639.61|9639.61|9641.89|9641.89|9641.89|9641.89|9639.61|9639.61|0
1646131180000|2022-03-01 10:39:40|9642.82|9642.82|9645.64|9645.64|9645.64|9645.64|9642.82|9642.82|0
1646131200000|2022-03-01 10:40:00|9648.86|9648.86|9648.22|9648.22|9648.86|9648.86|9648.22|9648.22|0
1646131210000|2022-03-01 10:40:10|9646.81|9646.81|9650.79|9650.79|9650.79|9650.79|9646.81|9646.81|0
1646131250000|2022-03-01 10:40:50|9651.76|9651.76|9651.76|9651.76|9651.76|9651.76|9651.76|9651.76|0
1646131260000|2022-03-01 10:41:00|9650.15|9650.15|9649.28|9649.28|9652.5|9652.5|9649.28|9649.28|0
1646131270000|2022-03-01 10:41:10|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|0
1646131280000|2022-03-01 10:41:20|9655.17|9655.17|9655.9|9655.9|9655.9|9655.9|9655.17|9655.17|0
1646131290000|2022-03-01 10:41:30|9658.09|9658.09|9658.09|9658.09|9658.09|9658.09|9658.09|9658.09|0
1646131340000|2022-03-01 10:42:20|9659.19|9659.19|9659.19|9659.19|9659.19|9659.19|9659.19|9659.19|0
1646131350000|2022-03-01 10:42:30|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|0
1646131380000|2022-03-01 10:43:00|9662.4|9662.4|9664.01|9664.01|9664.01|9664.01|9662.4|9662.4|0
1646131400000|2022-03-01 10:43:20|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|0
1646131440000|2022-03-01 10:44:00|9674.6|9674.6|9676.21|9676.21|9676.21|9676.21|9674.6|9674.6|0
1646131450000|2022-03-01 10:44:10|9679.97|9679.97|9679.97|9679.97|9679.97|9679.97|9679.97|9679.97|0
1646131460000|2022-03-01 10:44:20|9678.09|9678.09|9678.09|9678.09|9678.09|9678.09|9678.09|9678.09|0
1646131480000|2022-03-01 10:44:40|9677.15|9677.15|9677.15|9677.15|9677.15|9677.15|9677.15|9677.15|0
1646131490000|2022-03-01 10:44:50|9676.42|9676.42|9675.3|9675.3|9676.42|9676.42|9675.3|9675.3|0
1646131510000|2022-03-01 10:45:10|9675.77|9675.77|9675.77|9675.77|9675.77|9675.77|9675.77|9675.77|0
1646131550000|2022-03-01 10:45:50|9674.83|9674.83|9674.83|9674.83|9674.83|9674.83|9674.83|9674.83|0
1646131560000|2022-03-01 10:46:00|9673.89|9673.89|9667.38|9667.38|9673.89|9673.89|9667.38|9667.38|0
1646131630000|2022-03-01 10:47:10|9668.48|9668.48|9668.48|9668.48|9668.48|9668.48|9668.48|9668.48|0
1646131640000|2022-03-01 10:47:20|9667.38|9667.38|9667.38|9667.38|9667.38|9667.38|9667.38|9667.38|0
1646131700000|2022-03-01 10:48:20|9668.11|9668.11|9672.94|9672.94|9672.94|9672.94|9668.11|9668.11|0
1646131710000|2022-03-01 10:48:30|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|0
1646131740000|2022-03-01 10:49:00|9672.27|9672.27|9666.71|9666.71|9672.27|9672.27|9666.71|9666.71|0
1646131760000|2022-03-01 10:49:20|9665.99|9665.99|9672.42|9672.42|9672.42|9672.42|9665.99|9665.99|0
1646131780000|2022-03-01 10:49:40|9671.69|9671.69|9671.69|9671.69|9671.69|9671.69|9671.69|9671.69|0
1646131790000|2022-03-01 10:49:50|9673.3|9673.3|9674.4|9674.4|9674.4|9674.4|9673.3|9673.3|0
1646131800000|2022-03-01 10:50:00|9671.18|9671.18|9670.71|9670.71|9671.18|9671.18|9670.71|9670.71|0
1646131860000|2022-03-01 10:51:00|9669.25|9669.25|9665.66|9665.66|9669.25|9669.25|9665.66|9665.66|0
1646131870000|2022-03-01 10:51:10|9667.27|9667.27|9665.09|9665.09|9667.27|9667.27|9665.09|9665.09|0
1646131890000|2022-03-01 10:51:30|9664.13|9664.13|9664.13|9664.13|9664.13|9664.13|9664.13|9664.13|0
1646131900000|2022-03-01 10:51:40|9665.58|9665.58|9665.9|9665.9|9665.9|9665.9|9665.58|9665.58|0
1646131910000|2022-03-01 10:51:50|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|0
1646131930000|2022-03-01 10:52:10|9666.3|9666.3|9666.3|9666.3|9666.3|9666.3|9666.3|9666.3|0
1646131940000|2022-03-01 10:52:20|9667.03|9667.03|9667.03|9667.03|9667.03|9667.03|9667.03|9667.03|0
1646131980000|2022-03-01 10:53:00|9664.21|9664.21|9664.21|9664.21|9664.21|9664.21|9664.21|9664.21|0
1646131990000|2022-03-01 10:53:10|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|0
1646132000000|2022-03-01 10:53:20|9663.53|9663.53|9664.26|9664.26|9664.26|9664.26|9663.53|9663.53|0
1646132060000|2022-03-01 10:54:20|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|0
1646132070000|2022-03-01 10:54:30|9671.63|9671.63|9671.63|9671.63|9671.63|9671.63|9671.63|9671.63|0
1646132110000|2022-03-01 10:55:10|9666.8|9666.8|9664.61|9664.61|9666.8|9666.8|9664.61|9664.61|0
1646132120000|2022-03-01 10:55:20|9663.16|9663.16|9662.79|9662.79|9663.16|9663.16|9662.06|9662.06|0
1646132130000|2022-03-01 10:55:30|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|0
1646132140000|2022-03-01 10:55:40|9659.51|9659.51|9658.41|9658.41|9659.51|9659.51|9658.41|9658.41|0
1646132160000|2022-03-01 10:56:00|9661.02|9661.02|9661.65|9661.65|9661.65|9661.65|9660.55|9660.55|0
1646132170000|2022-03-01 10:56:10|9661.18|9661.18|9660.24|9660.24|9661.18|9661.18|9660.24|9660.24|0
1646132190000|2022-03-01 10:56:30|9659.51|9659.51|9659.51|9659.51|9659.51|9659.51|9659.51|9659.51|0
1646132210000|2022-03-01 10:56:50|9658.78|9658.78|9658.78|9658.78|9659.51|9659.51|9658.78|9658.78|0
1646132220000|2022-03-01 10:57:00|9659.1|9659.1|9660.56|9660.56|9660.56|9660.56|9659.1|9659.1|0
1646132230000|2022-03-01 10:57:10|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|0
1646132240000|2022-03-01 10:57:20|9660.56|9660.56|9661.29|9661.29|9661.29|9661.29|9660.56|9660.56|0
1646132250000|2022-03-01 10:57:30|9662.23|9662.23|9662.91|9662.91|9663.64|9663.64|9662.23|9662.23|0
1646132260000|2022-03-01 10:57:40|9662.44|9662.44|9662.44|9662.44|9662.44|9662.44|9662.44|9662.44|0
1646132270000|2022-03-01 10:57:50|9660.98|9660.98|9660.98|9660.98|9660.98|9660.98|9660.98|9660.98|0
1646132280000|2022-03-01 10:58:00|9661.71|9661.71|9664.05|9664.05|9664.05|9664.05|9661.71|9661.71|0
1646132290000|2022-03-01 10:58:10|9664.77|9664.77|9666.23|9666.23|9666.23|9666.23|9664.77|9664.77|0
1646132300000|2022-03-01 10:58:20|9665.5|9665.5|9667.68|9667.68|9667.68|9667.68|9664.77|9664.77|0
1646132310000|2022-03-01 10:58:30|9668.41|9668.41|9668.41|9668.41|9668.41|9668.41|9668.41|9668.41|0
1646132320000|2022-03-01 10:58:40|9666.96|9666.96|9666.96|9666.96|9666.96|9666.96|9666.96|9666.96|0
1646132330000|2022-03-01 10:58:50|9668.05|9668.05|9668.05|9668.05|9668.05|9668.05|9668.05|9668.05|0
1646132340000|2022-03-01 10:59:00|9666.6|9666.6|9668.5|9668.5|9669.09|9669.09|9665.87|9665.87|0
1646132350000|2022-03-01 10:59:10|9668.82|9668.82|9667.37|9667.37|9668.82|9668.82|9667.37|9667.37|0
1646132360000|2022-03-01 10:59:20|9668.82|9668.82|9669.92|9669.92|9669.92|9669.92|9668.82|9668.82|0
1646132370000|2022-03-01 10:59:30|9670.65|9670.65|9670.65|9670.65|9670.65|9670.65|9670.65|9670.65|0
1646132380000|2022-03-01 10:59:40|9669.24|9669.24|9668.51|9668.51|9669.24|9669.24|9668.51|9668.51|0
1646132400000|2022-03-01 11:00:00|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|0
1646132420000|2022-03-01 11:00:20|9669.45|9669.45|9671.01|9671.01|9671.01|9671.01|9669.45|9669.45|0
1646132440000|2022-03-01 11:00:40|9672.42|9672.42|9672.42|9672.42|9672.42|9672.42|9672.42|9672.42|0
1646132450000|2022-03-01 11:00:50|9671.7|9671.7|9671.7|9671.7|9671.7|9671.7|9671.7|9671.7|0
1646132490000|2022-03-01 11:01:30|9668.48|9668.48|9669.21|9669.21|9669.21|9669.21|9668.48|9668.48|0
1646132500000|2022-03-01 11:01:40|9667.6|9667.6|9667.6|9667.6|9667.6|9667.6|9667.6|9667.6|0
1646132520000|2022-03-01 11:02:00|9668.07|9668.07|9668.07|9668.07|9668.07|9668.07|9668.07|9668.07|0
1646132530000|2022-03-01 11:02:10|9664.85|9664.85|9662.31|9662.31|9664.85|9664.85|9662.31|9662.31|0
1646132580000|2022-03-01 11:03:00|9660.12|9660.12|9660.12|9660.12|9660.12|9660.12|9660.12|9660.12|0
1646132620000|2022-03-01 11:03:40|9660.7|9660.7|9660.7|9660.7|9660.7|9660.7|9660.7|9660.7|0
1646132690000|2022-03-01 11:04:50|9662.58|9662.58|9662.11|9662.11|9662.58|9662.58|9662.11|9662.11|0
1646132700000|2022-03-01 11:05:00|9661.17|9661.17|9664.46|9664.46|9664.46|9664.46|9661.17|9661.17|0
1646132710000|2022-03-01 11:05:10|9662.27|9662.27|9662.27|9662.27|9662.27|9662.27|9662.27|9662.27|0
1646132730000|2022-03-01 11:05:30|9660.86|9660.86|9661.8|9661.8|9661.8|9661.8|9660.39|9660.39|0
1646132740000|2022-03-01 11:05:40|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|0
1646132780000|2022-03-01 11:06:20|9662.01|9662.01|9668.44|9668.44|9668.44|9668.44|9662.01|9662.01|0
1646132790000|2022-03-01 11:06:30|9667.97|9667.97|9667.97|9667.97|9667.97|9667.97|9667.97|9667.97|0
1646132810000|2022-03-01 11:06:50|9670.89|9670.89|9670.89|9670.89|9670.89|9670.89|9670.89|9670.89|0
1646132840000|2022-03-01 11:07:20|9668.65|9668.65|9671.92|9671.92|9671.92|9671.92|9668.65|9668.65|0
1646132850000|2022-03-01 11:07:30|9670.32|9670.32|9670.32|9670.32|9670.32|9670.32|9670.32|9670.32|0
1646132860000|2022-03-01 11:07:40|9669.22|9669.22|9669.22|9669.22|9669.22|9669.22|9669.22|9669.22|0
1646132930000|2022-03-01 11:08:50|9668.13|9668.13|9665.85|9665.85|9669.22|9669.22|9665.85|9665.85|0
1646132940000|2022-03-01 11:09:00|9664.44|9664.44|9663.55|9663.55|9664.44|9664.44|9663.55|9663.55|0
1646132960000|2022-03-01 11:09:20|9662.26|9662.26|9657.95|9657.95|9662.26|9662.26|9657.95|9657.95|0
1646132970000|2022-03-01 11:09:30|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|0
1646132980000|2022-03-01 11:09:40|9657.01|9657.01|9658.42|9658.42|9658.42|9658.42|9657.01|9657.01|0
1646132990000|2022-03-01 11:09:50|9657.69|9657.69|9659|9659|9659.15|9659.15|9657.69|9657.69|0
1646133000000|2022-03-01 11:10:00|9658.42|9658.42|9658.42|9658.42|9658.42|9658.42|9658.42|9658.42|0
1646133020000|2022-03-01 11:10:20|9657.46|9657.46|9655.9|9655.9|9657.46|9657.46|9655.9|9655.9|0
1646133030000|2022-03-01 11:10:30|9656.48|9656.48|9656.48|9656.48|9656.48|9656.48|9656.48|9656.48|0
1646133080000|2022-03-01 11:11:20|9658.08|9658.08|9658.81|9658.81|9658.81|9658.81|9658.08|9658.08|0
1646133130000|2022-03-01 11:12:10|9660.42|9660.42|9660.42|9660.42|9660.42|9660.42|9660.42|9660.42|0
1646133140000|2022-03-01 11:12:20|9662.6|9662.6|9664.21|9664.21|9664.21|9664.21|9662.6|9662.6|0
1646133150000|2022-03-01 11:12:30|9664.94|9664.94|9664.94|9664.94|9664.94|9664.94|9664.94|9664.94|0
1646133200000|2022-03-01 11:13:20|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|0
1646133240000|2022-03-01 11:14:00|9666.4|9666.4|9665.67|9665.67|9666.4|9666.4|9665.67|9665.67|0
1646133260000|2022-03-01 11:14:20|9663.48|9663.48|9663.48|9663.48|9663.48|9663.48|9663.48|9663.48|0
1646133270000|2022-03-01 11:14:30|9666.7|9666.7|9666.7|9666.7|9666.7|9666.7|9666.7|9666.7|0
1646133280000|2022-03-01 11:14:40|9666.38|9666.38|9669.06|9669.06|9669.06|9669.06|9666.38|9666.38|0
1646133300000|2022-03-01 11:15:00|9668.33|9668.33|9670.21|9670.21|9670.21|9670.21|9668.33|9668.33|0
1646133320000|2022-03-01 11:15:20|9670.85|9670.85|9670.85|9670.85|9670.85|9670.85|9670.85|9670.85|0
1646133360000|2022-03-01 11:16:00|9669.92|9669.92|9668.31|9668.31|9669.92|9669.92|9668.31|9668.31|0
1646133380000|2022-03-01 11:16:20|9666.9|9666.9|9666.9|9666.9|9666.9|9666.9|9666.9|9666.9|0
1646133400000|2022-03-01 11:16:40|9668.02|9668.02|9668.02|9668.02|9668.02|9668.02|9668.02|9668.02|0
1646133420000|2022-03-01 11:17:00|9668.75|9668.75|9668.67|9668.67|9668.75|9668.75|9668.02|9668.02|0
1646133430000|2022-03-01 11:17:10|9668.2|9668.2|9668.2|9668.2|9668.2|9668.2|9668.2|9668.2|0
1646133440000|2022-03-01 11:17:20|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|0
1646133480000|2022-03-01 11:18:00|9671.25|9671.25|9673.14|9673.14|9673.14|9673.14|9671.25|9671.25|0
1646133490000|2022-03-01 11:18:10|9676.27|9676.27|9679.48|9679.48|9679.48|9679.48|9676.27|9676.27|0
1646133500000|2022-03-01 11:18:20|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|0
1646133520000|2022-03-01 11:18:40|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|0
1646133550000|2022-03-01 11:19:10|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|0
1646133560000|2022-03-01 11:19:20|9679.92|9679.92|9679.92|9679.92|9679.92|9679.92|9679.92|9679.92|0
1646133570000|2022-03-01 11:19:30|9679.19|9679.19|9677.58|9677.58|9679.19|9679.19|9677.58|9677.58|0
1646133580000|2022-03-01 11:19:40|9678.71|9678.71|9678.71|9678.71|9678.71|9678.71|9678.71|9678.71|0
1646133610000|2022-03-01 11:20:10|9680.12|9680.12|9680.12|9680.12|9680.12|9680.12|9680.12|9680.12|0
1646133650000|2022-03-01 11:20:50|9683.34|9683.34|9683.34|9683.34|9683.34|9683.34|9683.34|9683.34|0
1646133660000|2022-03-01 11:21:00|9684.43|9684.43|9684.9|9684.9|9684.9|9684.9|9684.43|9684.43|0
1646133670000|2022-03-01 11:21:10|9686|9686|9685.06|9685.06|9686|9686|9685.06|9685.06|0
1646133700000|2022-03-01 11:21:40|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|0
1646133760000|2022-03-01 11:22:40|9685.71|9685.71|9685.71|9685.71|9685.71|9685.71|9685.71|9685.71|0
1646133770000|2022-03-01 11:22:50|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|0
1646133820000|2022-03-01 11:23:40|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|0
1646133830000|2022-03-01 11:23:50|9685.64|9685.64|9685.64|9685.64|9685.64|9685.64|9685.64|9685.64|0
1646133850000|2022-03-01 11:24:10|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|0
1646133860000|2022-03-01 11:24:20|9689.33|9689.33|9689.33|9689.33|9689.33|9689.33|9689.33|9689.33|0
1646133870000|2022-03-01 11:24:30|9690.74|9690.74|9690.27|9690.27|9690.74|9690.74|9690.27|9690.27|0
1646133930000|2022-03-01 11:25:30|9691.88|9691.88|9692.82|9692.82|9693.11|9693.11|9691.88|9691.88|0
1646133940000|2022-03-01 11:25:40|9692.35|9692.35|9695.27|9695.27|9695.27|9695.27|9692.35|9692.35|0
1646133950000|2022-03-01 11:25:50|9695.99|9695.99|9696.72|9696.72|9696.72|9696.72|9695.99|9695.99|0
1646133970000|2022-03-01 11:26:10|9699.94|9699.94|9699.94|9699.94|9699.94|9699.94|9699.94|9699.94|0
1646134010000|2022-03-01 11:26:50|9699.21|9699.21|9699.21|9699.21|9699.21|9699.21|9699.21|9699.21|0
1646134020000|2022-03-01 11:27:00|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|0
1646134040000|2022-03-01 11:27:20|9697.07|9697.07|9697.07|9697.07|9697.07|9697.07|9697.07|9697.07|0
1646134050000|2022-03-01 11:27:30|9694.88|9694.88|9688.54|9688.54|9694.88|9694.88|9688.54|9688.54|0
1646134080000|2022-03-01 11:28:00|9690|9690|9689.27|9689.27|9690|9690|9689.27|9689.27|0
1646134130000|2022-03-01 11:28:50|9689.87|9689.87|9687.79|9687.79|9689.87|9689.87|9687.79|9687.79|0
1646134140000|2022-03-01 11:29:00|9686.7|9686.7|9686.7|9686.7|9686.7|9686.7|9686.7|9686.7|0
1646134160000|2022-03-01 11:29:20|9685.29|9685.29|9685.29|9685.29|9685.29|9685.29|9685.29|9685.29|0
1646134170000|2022-03-01 11:29:30|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|0
1646134200000|2022-03-01 11:30:00|9684.66|9684.66|9684.66|9684.66|9684.66|9684.66|9684.66|9684.66|0
1646134210000|2022-03-01 11:30:10|9682.48|9682.48|9681.8|9681.8|9683.21|9683.21|9681.8|9681.8|0
1646134220000|2022-03-01 11:30:20|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|0
1646134250000|2022-03-01 11:30:50|9680.07|9680.07|9680.07|9680.07|9680.07|9680.07|9680.07|9680.07|0
1646134260000|2022-03-01 11:31:00|9678.46|9678.46|9678.46|9678.46|9678.46|9678.46|9678.46|9678.46|0
1646134300000|2022-03-01 11:31:40|9679.4|9679.4|9687.72|9687.72|9687.72|9687.72|9679.4|9679.4|0
1646134310000|2022-03-01 11:31:50|9688.01|9688.01|9686.71|9686.71|9691.07|9691.07|9686.71|9686.71|0
1646134320000|2022-03-01 11:32:00|9687.8|9687.8|9690.82|9690.82|9690.82|9690.82|9687.8|9687.8|0
1646134380000|2022-03-01 11:33:00|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|0
1646134410000|2022-03-01 11:33:30|9690.09|9690.09|9690.07|9690.07|9691.03|9691.03|9690.07|9690.07|0
1646134420000|2022-03-01 11:33:40|9688.46|9688.46|9686.85|9686.85|9688.46|9688.46|9686.85|9686.85|0
1646134440000|2022-03-01 11:34:00|9687.98|9687.98|9687.98|9687.98|9687.98|9687.98|9687.98|9687.98|0
1646134450000|2022-03-01 11:34:10|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|0
1646134490000|2022-03-01 11:34:50|9685.64|9685.64|9685.13|9685.13|9685.64|9685.64|9684.03|9684.03|0
1646134510000|2022-03-01 11:35:10|9684.84|9684.84|9685.04|9685.04|9685.04|9685.04|9683.43|9683.43|0
1646134520000|2022-03-01 11:35:20|9683.43|9683.43|9683.43|9683.43|9683.43|9683.43|9683.43|9683.43|0
1646134530000|2022-03-01 11:35:30|9684.84|9684.84|9683.74|9683.74|9684.84|9684.84|9683.74|9683.74|0
1646134540000|2022-03-01 11:35:40|9683.02|9683.02|9682.03|9682.03|9683.02|9683.02|9681.56|9681.56|0
1646134560000|2022-03-01 11:36:00|9680.94|9680.94|9682.03|9682.03|9682.03|9682.03|9680.94|9680.94|0
1646134580000|2022-03-01 11:36:20|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|0
1646134610000|2022-03-01 11:36:50|9682.03|9682.03|9682.03|9682.03|9682.03|9682.03|9682.03|9682.03|0
1646134620000|2022-03-01 11:37:00|9680.94|9680.94|9680.94|9680.94|9680.94|9680.94|9680.94|9680.94|0
1646134640000|2022-03-01 11:37:20|9683.12|9683.12|9684.57|9684.57|9684.57|9684.57|9683.12|9683.12|0
1646134650000|2022-03-01 11:37:30|9685.3|9685.3|9682.09|9682.09|9685.3|9685.3|9681.36|9681.36|0
1646134660000|2022-03-01 11:37:40|9682.81|9682.81|9682.09|9682.09|9682.81|9682.81|9682.09|9682.09|0
1646134670000|2022-03-01 11:37:50|9682.81|9682.81|9682.81|9682.81|9684.27|9684.27|9682.81|9682.81|0
1646134680000|2022-03-01 11:38:00|9683.54|9683.54|9682.81|9682.81|9683.54|9683.54|9682.81|9682.81|0
1646134690000|2022-03-01 11:38:10|9683.54|9683.54|9683.54|9683.54|9683.54|9683.54|9682.81|9682.81|0
1646134700000|2022-03-01 11:38:20|9684.27|9684.27|9685|9685|9685|9685|9683.54|9683.54|0
1646134730000|2022-03-01 11:38:50|9683.59|9683.59|9682.86|9682.86|9683.59|9683.59|9682.86|9682.86|0
1646134750000|2022-03-01 11:39:10|9683.8|9683.8|9683.33|9683.33|9683.8|9683.8|9683.33|9683.33|0
1646134760000|2022-03-01 11:39:20|9682.6|9682.6|9682.6|9682.6|9682.6|9682.6|9682.6|9682.6|0
1646134770000|2022-03-01 11:39:30|9685.82|9685.82|9687.43|9687.43|9687.43|9687.43|9685.82|9685.82|0
1646134800000|2022-03-01 11:40:00|9687.9|9687.9|9688.83|9688.83|9688.83|9688.83|9687.9|9687.9|0
1646134840000|2022-03-01 11:40:40|9689.3|9689.3|9689.3|9689.3|9689.3|9689.3|9689.3|9689.3|0
1646134880000|2022-03-01 11:41:20|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1646134900000|2022-03-01 11:41:40|9685.36|9685.36|9685.36|9685.36|9685.36|9685.36|9685.36|9685.36|0
1646134940000|2022-03-01 11:42:20|9685.07|9685.07|9684.13|9684.13|9685.07|9685.07|9684.13|9684.13|0
1646134950000|2022-03-01 11:42:30|9685.26|9685.26|9684.13|9684.13|9685.26|9685.26|9684.13|9684.13|0
1646134960000|2022-03-01 11:42:40|9683.04|9683.04|9683.04|9683.04|9683.04|9683.04|9683.04|9683.04|0
1646135000000|2022-03-01 11:43:20|9684.13|9684.13|9684.13|9684.13|9684.13|9684.13|9684.13|9684.13|0
1646135010000|2022-03-01 11:43:30|9681.94|9681.94|9680.33|9680.33|9681.94|9681.94|9680.33|9680.33|0
1646135020000|2022-03-01 11:43:40|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|0
1646135030000|2022-03-01 11:43:50|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|0
1646135040000|2022-03-01 11:44:00|9677.66|9677.66|9677.08|9677.08|9677.66|9677.66|9677.08|9677.08|0
1646135050000|2022-03-01 11:44:10|9677.66|9677.66|9674.23|9674.23|9677.66|9677.66|9673.65|9673.65|0
1646135060000|2022-03-01 11:44:20|9674.81|9674.81|9674.81|9674.81|9674.81|9674.81|9674.81|9674.81|0
1646135080000|2022-03-01 11:44:40|9673.68|9673.68|9672.38|9672.38|9673.68|9673.68|9672.38|9672.38|0
1646135100000|2022-03-01 11:45:00|9672.85|9672.85|9672.85|9672.85|9672.85|9672.85|9672.85|9672.85|0
1646135160000|2022-03-01 11:46:00|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|0
1646135170000|2022-03-01 11:46:10|9669.63|9669.63|9668.76|9668.76|9669.63|9669.63|9668.76|9668.76|0
1646135220000|2022-03-01 11:47:00|9668.03|9668.03|9667.3|9667.3|9668.03|9668.03|9667.3|9667.3|0
1646135230000|2022-03-01 11:47:10|9665.85|9665.85|9665.85|9665.85|9665.85|9665.85|9665.85|9665.85|0
1646135240000|2022-03-01 11:47:20|9668.03|9668.03|9668.03|9668.03|9668.03|9668.03|9668.03|9668.03|0
1646135250000|2022-03-01 11:47:30|9668.76|9668.76|9667.3|9667.3|9669.49|9669.49|9667.3|9667.3|0
1646135260000|2022-03-01 11:47:40|9668.76|9668.76|9670.21|9670.21|9670.21|9670.21|9668.76|9668.76|0
1646135270000|2022-03-01 11:47:50|9670.94|9670.94|9669.53|9669.53|9670.94|9670.94|9668.8|9668.8|0
1646135280000|2022-03-01 11:48:00|9669.21|9669.21|9669.21|9669.21|9669.21|9669.21|9669.21|9669.21|0
1646135290000|2022-03-01 11:48:10|9668.12|9668.12|9667.39|9667.39|9668.12|9668.12|9667.39|9667.39|0
1646135330000|2022-03-01 11:48:50|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|0
1646135350000|2022-03-01 11:49:10|9668.07|9668.07|9668.07|9668.07|9668.07|9668.07|9668.07|9668.07|0
1646135360000|2022-03-01 11:49:20|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|0
1646135370000|2022-03-01 11:49:30|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|0
1646135380000|2022-03-01 11:49:40|9670.86|9670.86|9671.59|9671.59|9671.59|9671.59|9670.86|9670.86|0
1646135390000|2022-03-01 11:49:50|9672.32|9672.32|9673.11|9673.11|9673.11|9673.11|9672.32|9672.32|0
1646135400000|2022-03-01 11:50:00|9674.23|9674.23|9674.23|9674.23|9674.23|9674.23|9674.23|9674.23|0
1646135420000|2022-03-01 11:50:20|9673.51|9673.51|9673.51|9673.51|9673.51|9673.51|9673.51|9673.51|0
1646135430000|2022-03-01 11:50:30|9675.12|9675.12|9675.12|9675.12|9675.12|9675.12|9675.12|9675.12|0
1646135460000|2022-03-01 11:51:00|9675.44|9675.44|9674.31|9674.31|9675.44|9675.44|9674.31|9674.31|0
1646135470000|2022-03-01 11:51:10|9676.5|9676.5|9671.83|9671.83|9676.5|9676.5|9671.83|9671.83|0
1646135490000|2022-03-01 11:51:30|9672.77|9672.77|9671.67|9671.67|9672.77|9672.77|9671.67|9671.67|0
1646135520000|2022-03-01 11:52:00|9670.22|9670.22|9670.22|9670.22|9670.22|9670.22|9670.22|9670.22|0
1646135530000|2022-03-01 11:52:10|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|0
1646135560000|2022-03-01 11:52:40|9669.54|9669.54|9669.54|9669.54|9669.54|9669.54|9669.54|9669.54|0
1646135570000|2022-03-01 11:52:50|9668.96|9668.96|9669.42|9669.42|9669.42|9669.42|9668.96|9668.96|0
1646135600000|2022-03-01 11:53:20|9670.52|9670.52|9670.52|9670.52|9670.52|9670.52|9670.52|9670.52|0
1646135610000|2022-03-01 11:53:30|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|0
1646135620000|2022-03-01 11:53:40|9672.8|9672.8|9674.41|9674.41|9674.41|9674.41|9672.8|9672.8|0
1646135650000|2022-03-01 11:54:10|9672.8|9672.8|9671.49|9671.49|9672.8|9672.8|9671.49|9671.49|0
1646135660000|2022-03-01 11:54:20|9672.22|9672.22|9669.87|9669.87|9672.22|9672.22|9669.87|9669.87|0
1646135690000|2022-03-01 11:54:50|9669.14|9669.14|9669.14|9669.14|9669.14|9669.14|9669.14|9669.14|0
1646135710000|2022-03-01 11:55:10|9669.87|9669.87|9669.87|9669.87|9669.87|9669.87|9669.87|9669.87|0
1646135720000|2022-03-01 11:55:20|9667.68|9667.68|9662.26|9662.26|9667.68|9667.68|9662.26|9662.26|0
1646135730000|2022-03-01 11:55:30|9661.97|9661.97|9661.39|9661.39|9661.97|9661.97|9661.39|9661.39|0
1646135750000|2022-03-01 11:55:50|9661.86|9661.86|9661.26|9661.26|9661.86|9661.86|9661.26|9661.26|0
1646135790000|2022-03-01 11:56:30|9661.73|9661.73|9662.82|9662.82|9662.82|9662.82|9661.73|9661.73|0
1646135800000|2022-03-01 11:56:40|9663.55|9663.55|9663.55|9663.55|9663.55|9663.55|9663.55|9663.55|0
1646135830000|2022-03-01 11:57:10|9664.28|9664.28|9665|9665|9665|9665|9664.28|9664.28|0
1646135840000|2022-03-01 11:57:20|9665.73|9665.73|9666.46|9666.46|9666.46|9666.46|9665.73|9665.73|0
1646135860000|2022-03-01 11:57:40|9665.73|9665.73|9665.73|9665.73|9665.73|9665.73|9664.28|9664.28|0
1646135900000|2022-03-01 11:58:20|9665|9665|9665|9665|9665|9665|9665|9665|0
1646135920000|2022-03-01 11:58:40|9668.22|9668.22|9669.83|9669.83|9669.83|9669.83|9668.22|9668.22|0
1646135930000|2022-03-01 11:58:50|9669.1|9669.1|9668.89|9668.89|9669.1|9669.1|9668.16|9668.16|0
1646135940000|2022-03-01 11:59:00|9668.16|9668.16|9668.16|9668.16|9668.16|9668.16|9668.16|9668.16|0
1646135950000|2022-03-01 11:59:10|9669.03|9669.03|9669.5|9669.5|9669.5|9669.5|9669.03|9669.03|0
1646135960000|2022-03-01 11:59:20|9669.79|9669.79|9669.79|9669.79|9669.79|9669.79|9669.79|9669.79|0
1646135990000|2022-03-01 11:59:50|9668.66|9668.66|9668.66|9668.66|9668.66|9668.66|9668.66|9668.66|0
1646136000000|2022-03-01 12:00:00|9669.13|9669.13|9673.96|9673.96|9673.96|9673.96|9669.13|9669.13|0
1646136020000|2022-03-01 12:00:20|9670.74|9670.74|9670.74|9670.74|9670.74|9670.74|9670.74|9670.74|0
1646136040000|2022-03-01 12:00:40|9671.47|9671.47|9671.47|9671.47|9671.47|9671.47|9671.47|9671.47|0
1646136060000|2022-03-01 12:01:00|9670.53|9670.53|9668.45|9668.45|9670.53|9670.53|9668.45|9668.45|0
1646136090000|2022-03-01 12:01:30|9666.84|9666.84|9668.45|9668.45|9668.45|9668.45|9666.84|9666.84|0
1646136120000|2022-03-01 12:02:00|9667.73|9667.73|9667.73|9667.73|9667.73|9667.73|9667.73|9667.73|0
1646136150000|2022-03-01 12:02:30|9666.63|9666.63|9666.63|9666.63|9666.63|9666.63|9666.63|9666.63|0
1646136160000|2022-03-01 12:02:40|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|0
1646136190000|2022-03-01 12:03:10|9667|9667|9668.61|9668.61|9668.61|9668.61|9667|9667|0
1646136250000|2022-03-01 12:04:10|9667.88|9667.88|9667.88|9667.88|9667.88|9667.88|9667.15|9667.15|0
1646136330000|2022-03-01 12:05:30|9668.61|9668.61|9668.61|9668.61|9668.61|9668.61|9668.61|9668.61|0
1646136370000|2022-03-01 12:06:10|9670.21|9670.21|9670.21|9670.21|9670.21|9670.21|9670.21|9670.21|0
1646136410000|2022-03-01 12:06:50|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|0
1646136520000|2022-03-01 12:08:40|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|0
1646136550000|2022-03-01 12:09:10|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|0
1646136560000|2022-03-01 12:09:20|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|9671.79|0
1646136600000|2022-03-01 12:10:00|9675.01|9675.01|9678.18|9678.18|9678.18|9678.18|9675.01|9675.01|0
1646136610000|2022-03-01 12:10:10|9679.31|9679.31|9680.73|9680.73|9680.73|9680.73|9679.31|9679.31|0
1646136620000|2022-03-01 12:10:20|9681.69|9681.69|9681.69|9681.69|9681.69|9681.69|9681.69|9681.69|0
1646136630000|2022-03-01 12:10:30|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|0
1646136640000|2022-03-01 12:10:40|9680.81|9680.81|9680.81|9680.81|9680.81|9680.81|9680.81|9680.81|0
1646136650000|2022-03-01 12:10:50|9681.54|9681.54|9680.81|9680.81|9681.54|9681.54|9680.81|9680.81|0
1646136660000|2022-03-01 12:11:00|9681.54|9681.54|9681.54|9681.54|9681.54|9681.54|9681.54|9681.54|0
1646136720000|2022-03-01 12:12:00|9683.15|9683.15|9683.15|9683.15|9683.15|9683.15|9683.15|9683.15|0
1646136730000|2022-03-01 12:12:10|9681.69|9681.69|9681.69|9681.69|9681.69|9681.69|9681.69|9681.69|0
1646136780000|2022-03-01 12:13:00|9676.87|9676.87|9676.87|9676.87|9676.87|9676.87|9676.87|9676.87|0
1646136790000|2022-03-01 12:13:10|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|9680.08|0
1646136810000|2022-03-01 12:13:30|9679.5|9679.5|9676.29|9676.29|9679.5|9679.5|9676.29|9676.29|0
1646136860000|2022-03-01 12:14:20|9677.16|9677.16|9677.45|9677.45|9677.45|9677.45|9677.16|9677.16|0
1646136900000|2022-03-01 12:15:00|9678.9|9678.9|9679.11|9679.11|9679.11|9679.11|9678.17|9678.17|0
1646136910000|2022-03-01 12:15:10|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|0
1646136930000|2022-03-01 12:15:30|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|0
1646136980000|2022-03-01 12:16:20|9682.76|9682.76|9683.85|9683.85|9683.85|9683.85|9682.76|9682.76|0
1646136990000|2022-03-01 12:16:30|9682.76|9682.76|9681.19|9681.19|9682.76|9682.76|9680.57|9680.57|0
1646137000000|2022-03-01 12:16:40|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|0
1646137020000|2022-03-01 12:17:00|9680.57|9680.57|9680.57|9680.57|9680.57|9680.57|9680.57|9680.57|0
1646137040000|2022-03-01 12:17:20|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|0
1646137050000|2022-03-01 12:17:30|9679.61|9679.61|9679.93|9679.93|9679.93|9679.93|9679.61|9679.61|0
1646137060000|2022-03-01 12:17:40|9678.83|9678.83|9678.83|9678.83|9678.83|9678.83|9678.83|9678.83|0
1646137090000|2022-03-01 12:18:10|9683.66|9683.66|9683.66|9683.66|9683.66|9683.66|9683.66|9683.66|0
1646137100000|2022-03-01 12:18:20|9684.13|9684.13|9684.13|9684.13|9684.13|9684.13|9684.13|9684.13|0
1646137140000|2022-03-01 12:19:00|9680.91|9680.91|9679.45|9679.45|9680.91|9680.91|9679.45|9679.45|0
1646137160000|2022-03-01 12:19:20|9680.1|9680.1|9680.1|9680.1|9680.42|9680.42|9680.1|9680.1|0
1646137180000|2022-03-01 12:19:40|9678.49|9678.49|9678.49|9678.49|9678.49|9678.49|9678.49|9678.49|0
1646137200000|2022-03-01 12:20:00|9680.1|9680.1|9682.29|9682.29|9682.29|9682.29|9680.1|9680.1|0
1646137220000|2022-03-01 12:20:20|9683.38|9683.38|9683.38|9683.38|9683.38|9683.38|9683.38|9683.38|0
1646137240000|2022-03-01 12:20:40|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|0
1646137250000|2022-03-01 12:20:50|9685.52|9685.52|9687.34|9687.34|9687.34|9687.34|9685.52|9685.52|0
1646137260000|2022-03-01 12:21:00|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1646137270000|2022-03-01 12:21:10|9687.85|9687.85|9688.14|9688.14|9688.14|9688.14|9687.85|9687.85|0
1646137280000|2022-03-01 12:21:20|9687.42|9687.42|9687.42|9687.42|9687.42|9687.42|9687.42|9687.42|0
1646137290000|2022-03-01 12:21:30|9688.02|9688.02|9688.02|9688.02|9688.02|9688.02|9688.02|9688.02|0
1646137320000|2022-03-01 12:22:00|9687.29|9687.29|9687.29|9687.29|9687.29|9687.29|9687.29|9687.29|0
1646137330000|2022-03-01 12:22:10|9686.35|9686.35|9682.66|9682.66|9686.35|9686.35|9682.66|9682.66|0
1646137340000|2022-03-01 12:22:20|9683.13|9683.13|9683.13|9683.13|9683.13|9683.13|9683.13|9683.13|0
1646137350000|2022-03-01 12:22:30|9685.32|9685.32|9685.32|9685.32|9685.32|9685.32|9685.32|9685.32|0
1646137360000|2022-03-01 12:22:40|9684.85|9684.85|9684.85|9684.85|9684.85|9684.85|9684.85|9684.85|0
1646137390000|2022-03-01 12:23:10|9685.32|9685.32|9685.32|9685.32|9685.32|9685.32|9685.32|9685.32|0
1646137460000|2022-03-01 12:24:20|9691.76|9691.76|9691.76|9691.76|9691.76|9691.76|9691.76|9691.76|0
1646137470000|2022-03-01 12:24:30|9690.15|9690.15|9690.15|9690.15|9690.15|9690.15|9690.15|9690.15|0
1646137510000|2022-03-01 12:25:10|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|0
1646137670000|2022-03-01 12:27:50|9688.07|9688.07|9688.07|9688.07|9688.07|9688.07|9688.07|9688.07|0
1646137700000|2022-03-01 12:28:20|9687.75|9687.75|9693.22|9693.22|9693.22|9693.22|9687.75|9687.75|0
1646137720000|2022-03-01 12:28:40|9693.51|9693.51|9693.8|9693.8|9693.8|9693.8|9693.51|9693.51|0
1646137730000|2022-03-01 12:28:50|9694.52|9694.52|9694.52|9694.52|9694.52|9694.52|9694.52|9694.52|0
1646137760000|2022-03-01 12:29:20|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|0
1646137770000|2022-03-01 12:29:30|9696.42|9696.42|9696.42|9696.42|9696.42|9696.42|9696.42|9696.42|0
1646137780000|2022-03-01 12:29:40|9697.29|9697.29|9698.02|9698.02|9698.02|9698.02|9697.29|9697.29|0
1646137800000|2022-03-01 12:30:00|9697.29|9697.29|9697.29|9697.29|9697.29|9697.29|9697.29|9697.29|0
1646137830000|2022-03-01 12:30:30|9696.2|9696.2|9695.47|9695.47|9696.2|9696.2|9695.47|9695.47|0
1646137920000|2022-03-01 12:32:00|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|0
1646137960000|2022-03-01 12:32:40|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|0
1646137990000|2022-03-01 12:33:10|9702.43|9702.43|9702.43|9702.43|9702.43|9702.43|9702.43|9702.43|0
1646138080000|2022-03-01 12:34:40|9701.49|9701.49|9703.1|9703.1|9703.1|9703.1|9701.49|9701.49|0
1646138090000|2022-03-01 12:34:50|9704.19|9704.19|9705.13|9705.13|9705.13|9705.13|9704.19|9704.19|0
1646138100000|2022-03-01 12:35:00|9702.88|9702.88|9701.27|9701.27|9702.88|9702.88|9701.27|9701.27|0
1646138110000|2022-03-01 12:35:10|9702.4|9702.4|9697.55|9697.55|9702.4|9702.4|9697.55|9697.55|0
1646138130000|2022-03-01 12:35:30|9693.6|9693.6|9691.27|9691.27|9693.6|9693.6|9691.27|9691.27|0
1646138150000|2022-03-01 12:35:50|9690.54|9690.54|9689.81|9689.81|9690.54|9690.54|9689.81|9689.81|0
1646138180000|2022-03-01 12:36:20|9688.72|9688.72|9690.17|9690.17|9690.17|9690.17|9688.72|9688.72|0
1646138230000|2022-03-01 12:37:10|9689.05|9689.05|9689.37|9689.37|9689.37|9689.37|9689.05|9689.05|0
1646138250000|2022-03-01 12:37:30|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|0
1646138300000|2022-03-01 12:38:20|9690.98|9690.98|9690.98|9690.98|9690.98|9690.98|9690.98|9690.98|0
1646138330000|2022-03-01 12:38:50|9692.07|9692.07|9692.07|9692.07|9692.07|9692.07|9692.07|9692.07|0
1646138340000|2022-03-01 12:39:00|9692.8|9692.8|9692.8|9692.8|9692.8|9692.8|9692.8|9692.8|0
1646138360000|2022-03-01 12:39:20|9692.07|9692.07|9692.07|9692.07|9692.07|9692.07|9692.07|9692.07|0
1646138430000|2022-03-01 12:40:30|9690.46|9690.46|9690.46|9690.46|9690.46|9690.46|9690.46|9690.46|0
1646138440000|2022-03-01 12:40:40|9689.37|9689.37|9689.37|9689.37|9689.37|9689.37|9689.37|9689.37|0
1646138510000|2022-03-01 12:41:50|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|0
1646138520000|2022-03-01 12:42:00|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|0
1646138530000|2022-03-01 12:42:10|9692.98|9692.98|9691.53|9691.53|9692.98|9692.98|9691.53|9691.53|0
1646138540000|2022-03-01 12:42:20|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|0
1646138560000|2022-03-01 12:42:40|9690.65|9690.65|9692.1|9692.1|9692.1|9692.1|9690.65|9690.65|0
1646138600000|2022-03-01 12:43:20|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|0
1646138610000|2022-03-01 12:43:30|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9691.13|9691.13|0
1646138620000|2022-03-01 12:43:40|9693.31|9693.31|9693.31|9693.31|9694.04|9694.04|9693.31|9693.31|0
1646138630000|2022-03-01 12:43:50|9694.04|9694.04|9694.04|9694.04|9694.04|9694.04|9694.04|9694.04|0
1646138650000|2022-03-01 12:44:10|9693.1|9693.1|9693.1|9693.1|9693.1|9693.1|9693.1|9693.1|0
1646138660000|2022-03-01 12:44:20|9693.57|9693.57|9692.11|9692.11|9693.57|9693.57|9692.11|9692.11|0
1646138720000|2022-03-01 12:45:20|9691.39|9691.39|9690.66|9690.66|9691.39|9691.39|9690.66|9690.66|0
1646138800000|2022-03-01 12:46:40|9690.19|9690.19|9690.19|9690.19|9690.19|9690.19|9690.19|9690.19|0
1646138820000|2022-03-01 12:47:00|9695.01|9695.01|9695.74|9695.74|9695.74|9695.74|9695.01|9695.01|0
1646138850000|2022-03-01 12:47:30|9696.47|9696.47|9697.56|9697.56|9697.56|9697.56|9696.47|9696.47|0
1646138860000|2022-03-01 12:47:40|9699.44|9699.44|9699.44|9699.44|9699.91|9699.91|9698.97|9698.97|0
1646138870000|2022-03-01 12:47:50|9698.97|9698.97|9699.26|9699.26|9699.26|9699.26|9698.97|9698.97|0
1646139010000|2022-03-01 12:50:10|9697.65|9697.65|9697.65|9697.65|9697.65|9697.65|9697.65|9697.65|0
1646139040000|2022-03-01 12:50:40|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|0
1646139050000|2022-03-01 12:50:50|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|0
1646139060000|2022-03-01 12:51:00|9700.72|9700.72|9700.72|9700.72|9700.72|9700.72|9700.72|9700.72|0
1646139080000|2022-03-01 12:51:20|9697.51|9697.51|9697.51|9697.51|9697.51|9697.51|9697.51|9697.51|0
1646139100000|2022-03-01 12:51:40|9696.41|9696.41|9696.41|9696.41|9696.41|9696.41|9696.41|9696.41|0
1646139120000|2022-03-01 12:52:00|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|0
1646139130000|2022-03-01 12:52:10|9692.26|9692.26|9692.11|9692.11|9692.26|9692.26|9691.39|9691.39|0
1646139150000|2022-03-01 12:52:30|9693.05|9693.05|9692.11|9692.11|9693.05|9693.05|9692.11|9692.11|0
1646139160000|2022-03-01 12:52:40|9691.64|9691.64|9690.24|9690.24|9691.64|9691.64|9690.24|9690.24|0
1646139170000|2022-03-01 12:52:50|9688.83|9688.83|9688.83|9688.83|9688.83|9688.83|9688.83|9688.83|0
1646139190000|2022-03-01 12:53:10|9688.1|9688.1|9683.27|9683.27|9688.1|9688.1|9683.27|9683.27|0
1646139200000|2022-03-01 12:53:20|9682.4|9682.4|9683.13|9683.13|9683.13|9683.13|9682.4|9682.4|0
1646139210000|2022-03-01 12:53:30|9683.86|9683.86|9683.86|9683.86|9683.86|9683.86|9683.86|9683.86|0
1646139220000|2022-03-01 12:53:40|9685.47|9685.47|9686.19|9686.19|9686.19|9686.19|9684.74|9684.74|0
1646139230000|2022-03-01 12:53:50|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|0
1646139240000|2022-03-01 12:54:00|9687.79|9687.79|9689.39|9689.39|9690.12|9690.12|9687.79|9687.79|0
1646139250000|2022-03-01 12:54:10|9691|9691|9691|9691|9691|9691|9691|9691|0
1646139260000|2022-03-01 12:54:20|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|0
1646139290000|2022-03-01 12:54:50|9688.6|9688.6|9688.6|9688.6|9688.6|9688.6|9688.6|9688.6|0
1646139330000|2022-03-01 12:55:30|9687.51|9687.51|9685.9|9685.9|9687.51|9687.51|9685.9|9685.9|0
1646139360000|2022-03-01 12:56:00|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|0
1646139390000|2022-03-01 12:56:30|9685.9|9685.9|9682.69|9682.69|9685.9|9685.9|9682.69|9682.69|0
1646139460000|2022-03-01 12:57:40|9683.56|9683.56|9683.56|9683.56|9683.56|9683.56|9683.56|9683.56|0
1646139480000|2022-03-01 12:58:00|9686.78|9686.78|9686.78|9686.78|9686.78|9686.78|9686.78|9686.78|0
1646139500000|2022-03-01 12:58:20|9687.51|9687.51|9687.66|9687.66|9688.6|9688.6|9687.51|9687.51|0
1646139540000|2022-03-01 12:59:00|9692.49|9692.49|9692.49|9692.49|9692.49|9692.49|9692.49|9692.49|0
1646139570000|2022-03-01 12:59:30|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|9691.55|0
1646139610000|2022-03-01 13:00:10|9690.42|9690.42|9690.42|9690.42|9690.42|9690.42|9690.42|9690.42|0
1646139620000|2022-03-01 13:00:20|9691.51|9691.51|9694.8|9694.8|9694.8|9694.8|9691.51|9691.51|0
1646139660000|2022-03-01 13:01:00|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|0
1646139700000|2022-03-01 13:01:40|9696.47|9696.47|9697.19|9697.19|9697.19|9697.19|9696.47|9696.47|0
1646139710000|2022-03-01 13:01:50|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|9697.19|9697.19|0
1646139720000|2022-03-01 13:02:00|9699.02|9699.02|9699.02|9699.02|9699.02|9699.02|9699.02|9699.02|0
1646139730000|2022-03-01 13:02:10|9698.29|9698.29|9697.19|9697.19|9698.29|9698.29|9697.19|9697.19|0
1646139740000|2022-03-01 13:02:20|9696.9|9696.9|9695.97|9695.97|9696.9|9696.9|9695.97|9695.97|0
1646139750000|2022-03-01 13:02:30|9694.84|9694.84|9688.35|9688.35|9694.84|9694.84|9688.35|9688.35|0
1646139760000|2022-03-01 13:02:40|9685.13|9685.13|9684.84|9684.84|9685.13|9685.13|9684.84|9684.84|0
1646139770000|2022-03-01 13:02:50|9684.52|9684.52|9685.81|9685.81|9686.13|9686.13|9684.52|9684.52|0
1646139790000|2022-03-01 13:03:10|9686.39|9686.39|9686.86|9686.86|9686.86|9686.86|9686.39|9686.39|0
1646139800000|2022-03-01 13:03:20|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|0
1646139810000|2022-03-01 13:03:30|9692.41|9692.41|9693.68|9693.68|9693.68|9693.68|9692.41|9692.41|0
1646139820000|2022-03-01 13:03:40|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|9692.58|0
1646139950000|2022-03-01 13:05:50|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|0
1646139990000|2022-03-01 13:06:30|9694.41|9694.41|9694.41|9694.41|9694.41|9694.41|9694.41|9694.41|0
1646140000000|2022-03-01 13:06:40|9695.5|9695.5|9696.44|9696.44|9696.44|9696.44|9695.5|9695.5|0
1646140010000|2022-03-01 13:06:50|9697.54|9697.54|9698.63|9698.63|9698.63|9698.63|9697.54|9697.54|0
1646140030000|2022-03-01 13:07:10|9698.95|9698.95|9698.95|9698.95|9698.95|9698.95|9698.95|9698.95|0
1646140040000|2022-03-01 13:07:20|9699.91|9699.91|9700.64|9700.64|9700.64|9700.64|9699.91|9699.91|0
1646140070000|2022-03-01 13:07:50|9702.83|9702.83|9702.83|9702.83|9702.83|9702.83|9702.83|9702.83|0
1646140090000|2022-03-01 13:08:10|9704.44|9704.44|9707.37|9707.37|9707.37|9707.37|9704.44|9704.44|0
1646140100000|2022-03-01 13:08:20|9708.98|9708.98|9711.31|9711.31|9711.31|9711.31|9708.98|9708.98|0
1646140130000|2022-03-01 13:08:50|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|0
1646140140000|2022-03-01 13:09:00|9709.49|9709.49|9713.87|9713.87|9713.87|9713.87|9709.49|9709.49|0
1646140150000|2022-03-01 13:09:10|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|0
1646140160000|2022-03-01 13:09:20|9718.1|9718.1|9730.95|9730.95|9731.68|9731.68|9718.1|9718.1|0
1646140200000|2022-03-01 13:10:00|9733.14|9733.14|9732.05|9732.05|9733.14|9733.14|9732.05|9732.05|0
1646140220000|2022-03-01 13:10:20|9732.99|9732.99|9732.99|9732.99|9732.99|9732.99|9732.99|9732.99|0
1646140230000|2022-03-01 13:10:30|9733.71|9733.71|9733.71|9733.71|9733.71|9733.71|9733.71|9733.71|0
1646140260000|2022-03-01 13:11:00|9732.62|9732.62|9730.5|9730.5|9732.62|9732.62|9729.4|9729.4|0
1646140270000|2022-03-01 13:11:10|9731.62|9731.62|9731.62|9731.62|9731.62|9731.62|9731.62|9731.62|0
1646140300000|2022-03-01 13:11:40|9730.02|9730.02|9730.02|9730.02|9730.02|9730.02|9730.02|9730.02|0
1646140330000|2022-03-01 13:12:10|9733.23|9733.23|9733.52|9733.52|9733.52|9733.52|9733.23|9733.23|0
1646140360000|2022-03-01 13:12:40|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|0
1646140370000|2022-03-01 13:12:50|9731.33|9731.33|9731.33|9731.33|9731.33|9731.33|9731.33|9731.33|0
1646140440000|2022-03-01 13:14:00|9732.27|9732.27|9732.74|9732.74|9732.74|9732.74|9732.27|9732.27|0
1646140450000|2022-03-01 13:14:10|9733.34|9733.34|9733.34|9733.34|9733.34|9733.34|9733.34|9733.34|0
1646140470000|2022-03-01 13:14:30|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|0
1646140490000|2022-03-01 13:14:50|9735.06|9735.06|9735.06|9735.06|9735.06|9735.06|9735.06|9735.06|0
1646140500000|2022-03-01 13:15:00|9735.53|9735.53|9735.53|9735.53|9735.53|9735.53|9735.53|9735.53|0
1646140510000|2022-03-01 13:15:10|9735.85|9735.85|9735.85|9735.85|9735.85|9735.85|9735.85|9735.85|0
1646140560000|2022-03-01 13:16:00|9736.58|9736.58|9733.29|9733.29|9736.58|9736.58|9733.29|9733.29|0
1646140580000|2022-03-01 13:16:20|9734.02|9734.02|9734.02|9734.02|9734.02|9734.02|9734.02|9734.02|0
1646140600000|2022-03-01 13:16:40|9732.41|9732.41|9732.41|9732.41|9732.41|9732.41|9732.41|9732.41|0
1646140630000|2022-03-01 13:17:10|9730.81|9730.81|9729.2|9729.2|9730.81|9730.81|9729.2|9729.2|0
1646140660000|2022-03-01 13:17:40|9730.81|9730.81|9730.81|9730.81|9730.81|9730.81|9729.68|9729.68|0
1646140720000|2022-03-01 13:18:40|9731.53|9731.53|9731.53|9731.53|9731.53|9731.53|9731.53|9731.53|0
1646140730000|2022-03-01 13:18:50|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|0
1646140760000|2022-03-01 13:19:20|9733.87|9733.87|9737.14|9737.14|9737.14|9737.14|9733.87|9733.87|0
1646140770000|2022-03-01 13:19:30|9735.54|9735.54|9735.54|9735.54|9735.54|9735.54|9735.54|9735.54|0
1646140800000|2022-03-01 13:20:00|9733.93|9733.93|9731.67|9731.67|9733.93|9733.93|9731.67|9731.67|0
1646140820000|2022-03-01 13:20:20|9730.07|9730.07|9730.07|9730.07|9730.07|9730.07|9730.07|9730.07|0
1646140880000|2022-03-01 13:21:20|9730.54|9730.54|9731|9731|9731|9731|9730.54|9730.54|0
1646140890000|2022-03-01 13:21:30|9729.4|9729.4|9729.4|9729.4|9729.4|9729.4|9729.4|9729.4|0
1646140910000|2022-03-01 13:21:50|9732.61|9732.61|9732.61|9732.61|9732.61|9732.61|9732.61|9732.61|0
1646140930000|2022-03-01 13:22:10|9733.71|9733.71|9733.71|9733.71|9733.71|9733.71|9733.71|9733.71|0
1646140940000|2022-03-01 13:22:20|9731.52|9731.52|9731.52|9731.52|9731.52|9731.52|9731.52|9731.52|0
1646140960000|2022-03-01 13:22:40|9732.25|9732.25|9732.25|9732.25|9732.25|9732.25|9732.25|9732.25|0
1646140990000|2022-03-01 13:23:10|9732.97|9732.97|9732.97|9732.97|9732.97|9732.97|9732.97|9732.97|0
1646141000000|2022-03-01 13:23:20|9732.25|9732.25|9732.25|9732.25|9732.25|9732.25|9732.25|9732.25|0
1646141050000|2022-03-01 13:24:10|9731.31|9731.31|9729.7|9729.7|9731.31|9731.31|9729.7|9729.7|0
1646141060000|2022-03-01 13:24:20|9728.97|9728.97|9728.65|9728.65|9728.97|9728.97|9728.65|9728.65|0
1646141080000|2022-03-01 13:24:40|9729.38|9729.38|9729.85|9729.85|9729.85|9729.85|9729.38|9729.38|0
1646141100000|2022-03-01 13:25:00|9733.06|9733.06|9733.06|9733.06|9733.06|9733.06|9733.06|9733.06|0
1646141120000|2022-03-01 13:25:20|9736.35|9736.35|9736.35|9736.35|9736.35|9736.35|9736.35|9736.35|0
1646141140000|2022-03-01 13:25:40|9737.96|9737.96|9737.96|9737.96|9737.96|9737.96|9737.96|9737.96|0
1646141150000|2022-03-01 13:25:50|9739.57|9739.57|9737.96|9737.96|9739.57|9739.57|9737.96|9737.96|0
1646141160000|2022-03-01 13:26:00|9737.02|9737.02|9737.49|9737.49|9737.49|9737.49|9737.02|9737.02|0
1646141180000|2022-03-01 13:26:20|9736.76|9736.76|9736.03|9736.03|9736.76|9736.76|9736.03|9736.03|0
1646141200000|2022-03-01 13:26:40|9737.32|9737.32|9737.32|9737.32|9737.32|9737.32|9737.32|9737.32|0
1646141230000|2022-03-01 13:27:10|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|0
1646141290000|2022-03-01 13:28:10|9736.15|9736.15|9736.15|9736.15|9736.15|9736.15|9736.15|9736.15|0
1646141300000|2022-03-01 13:28:20|9736.88|9736.88|9737.61|9737.61|9737.61|9737.61|9736.88|9736.88|0
1646141330000|2022-03-01 13:28:50|9738.08|9738.08|9748.44|9748.44|9748.44|9748.44|9738.08|9738.08|0
1646141340000|2022-03-01 13:29:00|9749.54|9749.54|9748.81|9748.81|9749.54|9749.54|9748.81|9748.81|0
1646141360000|2022-03-01 13:29:20|9749.9|9749.9|9749.9|9749.9|9749.9|9749.9|9749.9|9749.9|0
1646141370000|2022-03-01 13:29:30|9751.03|9751.03|9751.03|9751.03|9751.03|9751.03|9751.03|9751.03|0
1646141380000|2022-03-01 13:29:40|9752.16|9752.16|9752.16|9752.16|9752.16|9752.16|9752.16|9752.16|0
1646141390000|2022-03-01 13:29:50|9752.89|9752.89|9752.69|9752.69|9754.29|9754.29|9752.69|9752.69|0
1646141400000|2022-03-01 13:30:00|9753.16|9753.16|9753.63|9753.63|9753.63|9753.63|9753.16|9753.16|0
1646141410000|2022-03-01 13:30:10|9754.27|9754.27|9754.27|9754.27|9754.27|9754.27|9754.27|9754.27|0
1646141420000|2022-03-01 13:30:20|9753.54|9753.54|9753.07|9753.07|9753.54|9753.54|9753.07|9753.07|0
1646141440000|2022-03-01 13:30:40|9752.34|9752.34|9752.34|9752.34|9752.34|9752.34|9752.34|9752.34|0
1646141460000|2022-03-01 13:31:00|9751.87|9751.87|9751.4|9751.4|9751.87|9751.87|9751.4|9751.4|0
1646141480000|2022-03-01 13:31:20|9750.31|9750.31|9750.31|9750.31|9750.31|9750.31|9750.31|9750.31|0
1646141510000|2022-03-01 13:31:50|9753.52|9753.52|9753.52|9753.52|9753.52|9753.52|9753.52|9753.52|0
1646141560000|2022-03-01 13:32:40|9755.27|9755.27|9758.55|9758.55|9758.55|9758.55|9755.27|9755.27|0
1646141570000|2022-03-01 13:32:50|9760.16|9760.16|9760.16|9760.16|9760.16|9760.16|9760.16|9760.16|0
1646141580000|2022-03-01 13:33:00|9760.89|9760.89|9761.61|9761.61|9761.61|9761.61|9760.89|9760.89|0
1646141590000|2022-03-01 13:33:10|9762.71|9762.71|9762.71|9762.71|9762.71|9762.71|9762.71|9762.71|0
1646141630000|2022-03-01 13:33:50|9765.93|9765.93|9766.76|9766.76|9766.76|9766.76|9765.67|9765.67|0
1646141640000|2022-03-01 13:34:00|9767.86|9767.86|9767.86|9767.86|9767.86|9767.86|9767.86|9767.86|0
1646141660000|2022-03-01 13:34:20|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|0
1646141670000|2022-03-01 13:34:30|9766.54|9766.54|9766.54|9766.54|9766.54|9766.54|9765.81|9765.81|0
1646141700000|2022-03-01 13:35:00|9768.15|9768.15|9767.52|9767.52|9768.62|9768.62|9767.52|9767.52|0
1646141720000|2022-03-01 13:35:20|9767.05|9767.05|9766.11|9766.11|9767.05|9767.05|9766.11|9766.11|0
1646141750000|2022-03-01 13:35:50|9766.84|9766.84|9766.84|9766.84|9766.84|9766.84|9766.84|9766.84|0
1646141810000|2022-03-01 13:36:50|9765.72|9765.72|9765.72|9765.72|9765.72|9765.72|9765.72|9765.72|0
1646141820000|2022-03-01 13:37:00|9764.59|9764.59|9764.59|9764.59|9764.59|9764.59|9764.59|9764.59|0
1646141840000|2022-03-01 13:37:20|9762.71|9762.71|9761.1|9761.1|9762.71|9762.71|9761.1|9761.1|0
1646141870000|2022-03-01 13:37:50|9760.16|9760.16|9760.16|9760.16|9760.16|9760.16|9760.16|9760.16|0
1646141910000|2022-03-01 13:38:30|9761.1|9761.1|9761.1|9761.1|9761.1|9761.1|9761.1|9761.1|0
1646141970000|2022-03-01 13:39:30|9764.32|9764.32|9764.32|9764.32|9764.32|9764.32|9764.32|9764.32|0
1646141980000|2022-03-01 13:39:40|9764.79|9764.79|9766.64|9766.64|9766.64|9766.64|9764.79|9764.79|0
1646141990000|2022-03-01 13:39:50|9768.25|9768.25|9767.16|9767.16|9769.35|9769.35|9767.16|9767.16|0
1646142010000|2022-03-01 13:40:10|9769.35|9769.35|9769.35|9769.35|9769.35|9769.35|9769.35|9769.35|0
1646142020000|2022-03-01 13:40:20|9770.07|9770.07|9770.07|9770.07|9770.07|9770.07|9770.07|9770.07|0
1646142030000|2022-03-01 13:40:30|9771.53|9771.53|9771.53|9771.53|9771.53|9771.53|9771.53|9771.53|0
1646142040000|2022-03-01 13:40:40|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|0
1646142050000|2022-03-01 13:40:50|9767.22|9767.22|9765.81|9765.81|9767.22|9767.22|9764.2|9764.2|0
1646142060000|2022-03-01 13:41:00|9764.71|9764.71|9762.89|9762.89|9764.71|9764.71|9762.89|9762.89|0
1646142070000|2022-03-01 13:41:10|9759.67|9759.67|9758.07|9758.07|9759.67|9759.67|9758.07|9758.07|0
1646142120000|2022-03-01 13:42:00|9761.28|9761.28|9761.28|9761.28|9761.28|9761.28|9761.28|9761.28|0
1646142130000|2022-03-01 13:42:10|9760.99|9760.99|9760.99|9760.99|9760.99|9760.99|9760.99|9760.99|0
1646142140000|2022-03-01 13:42:20|9760.12|9760.12|9760.12|9760.12|9760.12|9760.12|9760.12|9760.12|0
1646142180000|2022-03-01 13:43:00|9761.22|9761.22|9760.28|9760.28|9761.22|9761.22|9760.28|9760.28|0
1646142300000|2022-03-01 13:45:00|9761|9761|9762.16|9762.16|9762.88|9762.88|9761|9761|0
1646142310000|2022-03-01 13:45:10|9760.55|9760.55|9760.55|9760.55|9760.55|9760.55|9760.55|9760.55|0
1646142320000|2022-03-01 13:45:20|9762.16|9762.16|9762.16|9762.16|9762.16|9762.16|9762.16|9762.16|0
1646142330000|2022-03-01 13:45:30|9761.06|9761.06|9761.06|9761.06|9761.06|9761.06|9761.06|9761.06|0
1646142350000|2022-03-01 13:45:50|9759.96|9759.96|9759.96|9759.96|9759.96|9759.96|9759.96|9759.96|0
1646142360000|2022-03-01 13:46:00|9758.87|9758.87|9758.87|9758.87|9758.87|9758.87|9758.87|9758.87|0
1646142370000|2022-03-01 13:46:10|9757.26|9757.26|9755.44|9755.44|9757.26|9757.26|9755.44|9755.44|0
1646142380000|2022-03-01 13:46:20|9753.98|9753.98|9752.86|9752.86|9753.98|9753.98|9752.86|9752.86|0
1646142390000|2022-03-01 13:46:30|9751.25|9751.25|9751.25|9751.25|9751.25|9751.25|9751.25|9751.25|0
1646142410000|2022-03-01 13:46:50|9752.34|9752.34|9752.34|9752.34|9752.34|9752.34|9752.34|9752.34|0
1646142430000|2022-03-01 13:47:10|9751.25|9751.25|9751.25|9751.25|9751.25|9751.25|9751.25|9751.25|0
1646142440000|2022-03-01 13:47:20|9750.15|9750.15|9747.81|9747.81|9750.15|9750.15|9747.81|9747.81|0
1646142460000|2022-03-01 13:47:40|9746.71|9746.71|9748.87|9748.87|9748.87|9748.87|9746.71|9746.71|0
1646142490000|2022-03-01 13:48:10|9749.96|9749.96|9748.87|9748.87|9749.96|9749.96|9748.87|9748.87|0
1646142520000|2022-03-01 13:48:40|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|0
1646142530000|2022-03-01 13:48:50|9749.08|9749.08|9748.61|9748.61|9749.08|9749.08|9748.61|9748.61|0
1646142570000|2022-03-01 13:49:30|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|0
1646142600000|2022-03-01 13:50:00|9752.41|9752.41|9752.77|9752.77|9753.5|9753.5|9752.41|9752.41|0
1646142610000|2022-03-01 13:50:10|9751.17|9751.17|9747.37|9747.37|9751.17|9751.17|9747.37|9747.37|0
1646142630000|2022-03-01 13:50:30|9748.98|9748.98|9748.98|9748.98|9748.98|9748.98|9748.98|9748.98|0
1646142660000|2022-03-01 13:51:00|9747.52|9747.52|9747.52|9747.52|9747.52|9747.52|9747.52|9747.52|0
1646142670000|2022-03-01 13:51:10|9748.25|9748.25|9752.18|9752.18|9752.18|9752.18|9748.25|9748.25|0
1646142690000|2022-03-01 13:51:30|9754.37|9754.37|9754.37|9754.37|9754.37|9754.37|9754.37|9754.37|0
1646142700000|2022-03-01 13:51:40|9753.28|9753.28|9752.18|9752.18|9753.28|9753.28|9752.18|9752.18|0
1646142730000|2022-03-01 13:52:10|9752.91|9752.91|9754.52|9754.52|9754.52|9754.52|9752.91|9752.91|0
1646142770000|2022-03-01 13:52:50|9755.61|9755.61|9755.61|9755.61|9755.61|9755.61|9755.61|9755.61|0
1646142780000|2022-03-01 13:53:00|9755.14|9755.14|9755.14|9755.14|9755.14|9755.14|9755.14|9755.14|0
1646142790000|2022-03-01 13:53:10|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|0
1646142810000|2022-03-01 13:53:30|9762.07|9762.07|9763.68|9763.68|9763.68|9763.68|9762.07|9762.07|0
1646142830000|2022-03-01 13:53:50|9766.97|9766.97|9768.06|9768.06|9768.06|9768.06|9766.97|9766.97|0
1646142840000|2022-03-01 13:54:00|9770.25|9770.25|9768.43|9768.43|9770.25|9770.25|9768.43|9768.43|0
1646142850000|2022-03-01 13:54:10|9767.34|9767.34|9766.24|9766.24|9767.34|9767.34|9766.24|9766.24|0
1646142870000|2022-03-01 13:54:30|9762.55|9762.55|9762.55|9762.55|9762.55|9762.55|9762.55|9762.55|0
1646142880000|2022-03-01 13:54:40|9760.95|9760.95|9760.95|9760.95|9760.95|9760.95|9760.95|9760.95|0
1646142910000|2022-03-01 13:55:10|9762.4|9762.4|9759.85|9759.85|9762.4|9762.4|9759.85|9759.85|0
1646142940000|2022-03-01 13:55:40|9760.32|9760.32|9760.32|9760.32|9760.32|9760.32|9760.32|9760.32|0
1646142950000|2022-03-01 13:55:50|9763.54|9763.54|9764.01|9764.01|9764.01|9764.01|9763.54|9763.54|0
1646142960000|2022-03-01 13:56:00|9763.54|9763.54|9763.54|9763.54|9763.54|9763.54|9763.54|9763.54|0
1646142980000|2022-03-01 13:56:20|9761.93|9761.93|9761.93|9761.93|9761.93|9761.93|9761.93|9761.93|0
1646143000000|2022-03-01 13:56:40|9762.66|9762.66|9762.66|9762.66|9762.66|9762.66|9762.66|9762.66|0
1646143010000|2022-03-01 13:56:50|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|0
1646143030000|2022-03-01 13:57:10|9763.85|9763.85|9763.85|9763.85|9763.85|9763.85|9763.85|9763.85|0
1646143040000|2022-03-01 13:57:20|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|0
1646143080000|2022-03-01 13:58:00|9762.19|9762.19|9761.72|9761.72|9762.19|9762.19|9761.25|9761.25|0
1646143090000|2022-03-01 13:58:10|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|0
1646143100000|2022-03-01 13:58:20|9758.5|9758.5|9758.5|9758.5|9758.5|9758.5|9758.5|9758.5|0
1646143110000|2022-03-01 13:58:30|9757.38|9757.38|9757.38|9757.38|9757.38|9757.38|9757.38|9757.38|0
1646143180000|2022-03-01 13:59:40|9758.99|9758.99|9759.03|9759.03|9759.5|9759.5|9758.99|9758.99|0
1646143190000|2022-03-01 13:59:50|9757.93|9757.93|9757.31|9757.31|9757.93|9757.93|9756.84|9756.84|0
1646143240000|2022-03-01 14:00:40|9754.09|9754.09|9753.8|9753.8|9754.09|9754.09|9753.8|9753.8|0
1646143270000|2022-03-01 14:01:10|9757.02|9757.02|9757.02|9757.02|9757.02|9757.02|9757.02|9757.02|0
1646143280000|2022-03-01 14:01:20|9759.34|9759.34|9760.07|9760.07|9760.8|9760.8|9759.34|9759.34|0
1646143300000|2022-03-01 14:01:40|9761.17|9761.17|9761.17|9761.17|9761.17|9761.17|9761.17|9761.17|0
1646143330000|2022-03-01 14:02:10|9760.07|9760.07|9758.98|9758.98|9760.07|9760.07|9758.65|9758.65|0
1646143340000|2022-03-01 14:02:20|9759.3|9759.3|9754.47|9754.47|9759.3|9759.3|9754.47|9754.47|0
1646143350000|2022-03-01 14:02:30|9753.74|9753.74|9754.47|9754.47|9754.47|9754.47|9753.74|9753.74|0
1646143360000|2022-03-01 14:02:40|9754.79|9754.79|9755.43|9755.43|9755.43|9755.43|9754.79|9754.79|0
1646143370000|2022-03-01 14:02:50|9755.75|9755.75|9755.03|9755.03|9755.75|9755.75|9755.03|9755.03|0
1646143380000|2022-03-01 14:03:00|9754.56|9754.56|9757.77|9757.77|9757.77|9757.77|9754.56|9754.56|0
1646143390000|2022-03-01 14:03:10|9756.61|9756.61|9756.61|9756.61|9756.61|9756.61|9756.61|9756.61|0
1646143410000|2022-03-01 14:03:30|9758.22|9758.22|9758.22|9758.22|9758.22|9758.22|9758.22|9758.22|0
1646143430000|2022-03-01 14:03:50|9757.75|9757.75|9757.75|9757.75|9757.75|9757.75|9757.75|9757.75|0
1646143470000|2022-03-01 14:04:30|9758.22|9758.22|9758.22|9758.22|9758.22|9758.22|9758.22|9758.22|0
1646143500000|2022-03-01 14:05:00|9759.32|9759.32|9762.53|9762.53|9762.53|9762.53|9759.32|9759.32|0
1646143530000|2022-03-01 14:05:30|9763.26|9763.26|9763.26|9763.26|9763.26|9763.26|9763.26|9763.26|0
1646143570000|2022-03-01 14:06:10|9762.13|9762.13|9762.86|9762.86|9762.86|9762.86|9762.13|9762.13|0
1646143590000|2022-03-01 14:06:30|9763.33|9763.33|9764.93|9764.93|9764.93|9764.93|9763.33|9763.33|0
1646143600000|2022-03-01 14:06:40|9763.99|9763.99|9764.93|9764.93|9764.93|9764.93|9763.99|9763.99|0
1646143620000|2022-03-01 14:07:00|9766.38|9766.38|9765.55|9765.55|9766.38|9766.38|9765.26|9765.26|0
1646143630000|2022-03-01 14:07:10|9767|9767|9769.22|9769.22|9769.22|9769.22|9766.27|9766.27|0
1646143640000|2022-03-01 14:07:20|9770.35|9770.35|9770.35|9770.35|9770.35|9770.35|9770.35|9770.35|0
1646143660000|2022-03-01 14:07:40|9770.64|9770.64|9769.23|9769.23|9770.64|9770.64|9769.23|9769.23|0
1646143670000|2022-03-01 14:07:50|9770.36|9770.36|9770.36|9770.36|9770.36|9770.36|9770.36|9770.36|0
1646143700000|2022-03-01 14:08:20|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|0
1646143720000|2022-03-01 14:08:40|9768.02|9768.02|9768.02|9768.02|9768.02|9768.02|9768.02|9768.02|0
1646143740000|2022-03-01 14:09:00|9767.44|9767.44|9765.11|9765.11|9767.44|9767.44|9765.11|9765.11|0
1646143750000|2022-03-01 14:09:10|9764.64|9764.64|9762.77|9762.77|9764.64|9764.64|9761.83|9761.83|0
1646143810000|2022-03-01 14:10:10|9762.13|9762.13|9763.74|9763.74|9763.74|9763.74|9762.13|9762.13|0
1646143840000|2022-03-01 14:10:40|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|0
1646143850000|2022-03-01 14:10:50|9760.76|9760.76|9760.76|9760.76|9760.76|9760.76|9760.76|9760.76|0
1646143900000|2022-03-01 14:11:40|9761.4|9761.4|9761.4|9761.4|9761.4|9761.4|9761.4|9761.4|0
1646143970000|2022-03-01 14:12:50|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|0
1646143980000|2022-03-01 14:13:00|9764.1|9764.1|9764.61|9764.61|9765.71|9765.71|9764.1|9764.1|0
1646143990000|2022-03-01 14:13:10|9763.01|9763.01|9761.4|9761.4|9763.01|9763.01|9761.4|9761.4|0
1646144040000|2022-03-01 14:14:00|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|0
1646144050000|2022-03-01 14:14:10|9763.22|9763.22|9760.88|9760.88|9763.22|9763.22|9760.88|9760.88|0
1646144080000|2022-03-01 14:14:40|9762.49|9762.49|9763.25|9763.25|9763.43|9763.43|9762.49|9762.49|0
1646144100000|2022-03-01 14:15:00|9764.35|9764.35|9762.01|9762.01|9764.35|9764.35|9762.01|9762.01|0
1646144110000|2022-03-01 14:15:10|9762.74|9762.74|9761.13|9761.13|9762.74|9762.74|9761.13|9761.13|0
1646144120000|2022-03-01 14:15:20|9760.04|9760.04|9756.35|9756.35|9760.04|9760.04|9756.35|9756.35|0
1646144130000|2022-03-01 14:15:30|9753.44|9753.44|9754.89|9754.89|9754.89|9754.89|9753.44|9753.44|0
1646144140000|2022-03-01 14:15:40|9755.62|9755.62|9757.81|9757.81|9757.81|9757.81|9755.62|9755.62|0
1646144150000|2022-03-01 14:15:50|9757.34|9757.34|9757.34|9757.34|9757.34|9757.34|9757.34|9757.34|0
1646144160000|2022-03-01 14:16:00|9757.81|9757.81|9761.34|9761.34|9761.34|9761.34|9757.81|9757.81|0
1646144170000|2022-03-01 14:16:10|9762.95|9762.95|9764.56|9764.56|9764.56|9764.56|9762.95|9762.95|0
1646144180000|2022-03-01 14:16:20|9763.83|9763.83|9763.36|9763.36|9763.83|9763.83|9763.36|9763.36|0
1646144210000|2022-03-01 14:16:50|9764.3|9764.3|9764.3|9764.3|9764.3|9764.3|9764.3|9764.3|0
1646144220000|2022-03-01 14:17:00|9762.69|9762.69|9762.69|9762.69|9762.69|9762.69|9762.69|9762.69|0
1646144270000|2022-03-01 14:17:50|9761.08|9761.08|9761.08|9761.08|9761.08|9761.08|9761.08|9761.08|0
1646144300000|2022-03-01 14:18:20|9761.55|9761.55|9761.55|9761.55|9761.55|9761.55|9761.55|9761.55|0
1646144310000|2022-03-01 14:18:30|9764.77|9764.77|9764.77|9764.77|9764.77|9764.77|9764.77|9764.77|0
1646144320000|2022-03-01 14:18:40|9765.41|9765.41|9766.05|9766.05|9766.05|9766.05|9765.41|9765.41|0
1646144340000|2022-03-01 14:19:00|9765.33|9765.33|9765.8|9765.8|9765.8|9765.8|9765.33|9765.33|0
1646144350000|2022-03-01 14:19:10|9764.7|9764.7|9764.7|9764.7|9764.7|9764.7|9764.7|9764.7|0
1646144360000|2022-03-01 14:19:20|9763.61|9763.61|9763.61|9763.61|9763.61|9763.61|9763.61|9763.61|0
1646144390000|2022-03-01 14:19:50|9762|9762|9761.1|9761.1|9762|9762|9761.1|9761.1|0
1646144400000|2022-03-01 14:20:00|9761.74|9761.74|9761.74|9761.74|9761.74|9761.74|9761.74|9761.74|0
1646144420000|2022-03-01 14:20:20|9762.46|9762.46|9762.46|9762.46|9763.59|9763.59|9761.34|9761.34|0
1646144430000|2022-03-01 14:20:30|9764.72|9764.72|9764.72|9764.72|9764.72|9764.72|9764.72|9764.72|0
1646144440000|2022-03-01 14:20:40|9762.46|9762.46|9762.46|9762.46|9762.46|9762.46|9762.46|9762.46|0
1646144460000|2022-03-01 14:21:00|9761.53|9761.53|9760.4|9760.4|9761.53|9761.53|9760.4|9760.4|0
1646144520000|2022-03-01 14:22:00|9760.87|9760.87|9758.53|9758.53|9760.87|9760.87|9758.53|9758.53|0
1646144530000|2022-03-01 14:22:10|9757.93|9757.93|9755.75|9755.75|9757.93|9757.93|9755.75|9755.75|0
1646144550000|2022-03-01 14:22:30|9756.85|9756.85|9755.83|9755.83|9757.57|9757.57|9755.83|9755.83|0
1646144560000|2022-03-01 14:22:40|9756.56|9756.56|9756.56|9756.56|9756.56|9756.56|9756.56|9756.56|0
1646144570000|2022-03-01 14:22:50|9757.28|9757.28|9757.28|9757.28|9757.28|9757.28|9757.28|9757.28|0
1646144580000|2022-03-01 14:23:00|9755.67|9755.67|9754.07|9754.07|9755.67|9755.67|9754.07|9754.07|0
1646144590000|2022-03-01 14:23:10|9752.46|9752.46|9752.75|9752.75|9752.75|9752.75|9752.46|9752.46|0
1646144600000|2022-03-01 14:23:20|9753.88|9753.88|9752.75|9752.75|9753.88|9753.88|9752.75|9752.75|0
1646144610000|2022-03-01 14:23:30|9752.46|9752.46|9752.46|9752.46|9752.46|9752.46|9752.46|9752.46|0
1646144620000|2022-03-01 14:23:40|9751.05|9751.05|9751.52|9751.52|9751.52|9751.52|9751.05|9751.05|0
1646144630000|2022-03-01 14:23:50|9749.33|9749.33|9749.33|9749.33|9749.33|9749.33|9749.33|9749.33|0
1646144640000|2022-03-01 14:24:00|9748.75|9748.75|9749.04|9749.04|9749.04|9749.04|9748.75|9748.75|0
1646144650000|2022-03-01 14:24:10|9747.43|9747.43|9747.14|9747.14|9747.43|9747.43|9747.14|9747.14|0
1646144670000|2022-03-01 14:24:30|9746.2|9746.2|9746.67|9746.67|9746.67|9746.67|9746.2|9746.2|0
1646144690000|2022-03-01 14:24:50|9745.94|9745.94|9744.49|9744.49|9745.94|9745.94|9744.49|9744.49|0
1646144710000|2022-03-01 14:25:10|9746.81|9746.81|9746.4|9746.4|9748.33|9748.33|9746.4|9746.4|0
1646144720000|2022-03-01 14:25:20|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|0
1646144740000|2022-03-01 14:25:40|9750.19|9750.19|9749.46|9749.46|9750.19|9750.19|9749.46|9749.46|0
1646144750000|2022-03-01 14:25:50|9748.74|9748.74|9748.74|9748.74|9748.74|9748.74|9748.74|9748.74|0
1646144760000|2022-03-01 14:26:00|9750.19|9750.19|9750.19|9750.19|9750.19|9750.19|9750.19|9750.19|0
1646144770000|2022-03-01 14:26:10|9750.92|9750.92|9750.92|9750.92|9750.92|9750.92|9750.92|9750.92|0
1646144780000|2022-03-01 14:26:20|9751.65|9751.65|9751.65|9751.65|9751.65|9751.65|9751.65|9751.65|0
1646144810000|2022-03-01 14:26:50|9753.53|9753.53|9753.53|9753.53|9753.53|9753.53|9753.53|9753.53|0
1646144820000|2022-03-01 14:27:00|9753.06|9753.06|9752.33|9752.33|9753.06|9753.06|9752.33|9752.33|0
1646144830000|2022-03-01 14:27:10|9754.52|9754.52|9755.61|9755.61|9755.61|9755.61|9754.52|9754.52|0
1646144850000|2022-03-01 14:27:30|9758.83|9758.83|9758.83|9758.83|9758.83|9758.83|9758.83|9758.83|0
1646144860000|2022-03-01 14:27:40|9757.89|9757.89|9757.89|9757.89|9757.89|9757.89|9757.89|9757.89|0
1646144880000|2022-03-01 14:28:00|9757.16|9757.16|9757.89|9757.89|9757.89|9757.89|9757.16|9757.16|0
1646144890000|2022-03-01 14:28:10|9756.95|9756.95|9756.48|9756.48|9756.95|9756.95|9756.48|9756.48|0
1646144920000|2022-03-01 14:28:40|9757.61|9757.61|9757.61|9757.61|9757.61|9757.61|9757.61|9757.61|0
1646144940000|2022-03-01 14:29:00|9756.88|9756.88|9757.04|9757.04|9757.04|9757.04|9755.43|9755.43|0
1646144950000|2022-03-01 14:29:10|9755.43|9755.43|9755.43|9755.43|9755.43|9755.43|9755.43|9755.43|0
1646144960000|2022-03-01 14:29:20|9753.82|9753.82|9754.46|9754.46|9754.46|9754.46|9753.82|9753.82|0
1646144980000|2022-03-01 14:29:40|9755.06|9755.06|9758.85|9758.85|9758.85|9758.85|9755.06|9755.06|0
1646144990000|2022-03-01 14:29:50|9760.46|9760.46|9761.19|9761.19|9761.19|9761.19|9760.46|9760.46|0
1646145000000|2022-03-01 14:30:00|9762.06|9762.06|9761.62|9761.62|9762.94|9762.94|9761.33|9761.33|0
1646145010000|2022-03-01 14:30:10|9762.09|9762.09|9767.5|9767.5|9767.5|9767.5|9762.09|9762.09|0
1646145020000|2022-03-01 14:30:20|9768.95|9768.95|9769.68|9769.68|9769.68|9769.68|9768.95|9768.95|0
1646145030000|2022-03-01 14:30:30|9768.95|9768.95|9762.93|9762.93|9768.95|9768.95|9762.93|9762.93|0
1646145040000|2022-03-01 14:30:40|9760.74|9760.74|9760.74|9760.74|9760.74|9760.74|9760.74|9760.74|0
1646145050000|2022-03-01 14:30:50|9762.35|9762.35|9762.35|9762.35|9762.35|9762.35|9762.35|9762.35|0
1646145060000|2022-03-01 14:31:00|9761.25|9761.25|9760.52|9760.52|9761.25|9761.25|9760.52|9760.52|0
1646145080000|2022-03-01 14:31:20|9762.13|9762.13|9762.86|9762.86|9762.86|9762.86|9762.13|9762.13|0
1646145090000|2022-03-01 14:31:30|9763.15|9763.15|9763.15|9763.15|9763.15|9763.15|9763.15|9763.15|0
1646145100000|2022-03-01 14:31:40|9762.06|9762.06|9762.06|9762.06|9762.06|9762.06|9762.06|9762.06|0
1646145110000|2022-03-01 14:31:50|9763.66|9763.66|9762.06|9762.06|9763.66|9763.66|9762.06|9762.06|0
1646145120000|2022-03-01 14:32:00|9760.96|9760.96|9760.36|9760.36|9760.96|9760.96|9760.36|9760.36|0
1646145130000|2022-03-01 14:32:10|9758.75|9758.75|9757.14|9757.14|9758.75|9758.75|9757.14|9757.14|0
1646145150000|2022-03-01 14:32:30|9755.54|9755.54|9752.43|9752.43|9755.54|9755.54|9752.43|9752.43|0
1646145180000|2022-03-01 14:33:00|9749.61|9749.61|9749.77|9749.77|9751.22|9751.22|9749.61|9749.61|0
1646145190000|2022-03-01 14:33:10|9748.16|9748.16|9748.16|9748.16|9748.16|9748.16|9748.16|9748.16|0
1646145200000|2022-03-01 14:33:20|9746.55|9746.55|9746.55|9746.55|9746.55|9746.55|9746.55|9746.55|0
1646145210000|2022-03-01 14:33:30|9744.95|9744.95|9742.81|9742.81|9744.95|9744.95|9742.81|9742.81|0
1646145220000|2022-03-01 14:33:40|9741.87|9741.87|9739.88|9739.88|9741.87|9741.87|9739.88|9739.88|0
1646145230000|2022-03-01 14:33:50|9739.15|9739.15|9736.9|9736.9|9739.15|9739.15|9736.9|9736.9|0
1646145240000|2022-03-01 14:34:00|9735.29|9735.29|9730.6|9730.6|9735.29|9735.29|9730.6|9730.6|0
1646145250000|2022-03-01 14:34:10|9731.32|9731.32|9729.16|9729.16|9732.45|9732.45|9729.16|9729.16|0
1646145260000|2022-03-01 14:34:20|9728.07|9728.07|9728.07|9728.07|9728.07|9728.07|9728.07|9728.07|0
1646145270000|2022-03-01 14:34:30|9729.68|9729.68|9729.68|9729.68|9729.68|9729.68|9729.68|9729.68|0
1646145280000|2022-03-01 14:34:40|9731.09|9731.09|9731.09|9731.09|9731.09|9731.09|9731.09|9731.09|0
1646145300000|2022-03-01 14:35:00|9731.96|9731.96|9741.15|9741.15|9741.15|9741.15|9731.96|9731.96|0
1646145310000|2022-03-01 14:35:10|9740.68|9740.68|9741.62|9741.62|9741.62|9741.62|9740.68|9740.68|0
1646145320000|2022-03-01 14:35:20|9742.09|9742.09|9742.09|9742.09|9742.09|9742.09|9742.09|9742.09|0
1646145330000|2022-03-01 14:35:30|9741.37|9741.37|9741.37|9741.37|9741.37|9741.37|9741.37|9741.37|0
1646145340000|2022-03-01 14:35:40|9739.76|9739.76|9739.76|9739.76|9739.76|9739.76|9739.76|9739.76|0
1646145350000|2022-03-01 14:35:50|9737.57|9737.57|9739.18|9739.18|9739.18|9739.18|9737.57|9737.57|0
1646145360000|2022-03-01 14:36:00|9740.11|9740.11|9739.49|9739.49|9740.58|9740.58|9739.49|9739.49|0
1646145370000|2022-03-01 14:36:10|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|0
1646145400000|2022-03-01 14:36:40|9743.8|9743.8|9740.58|9740.58|9743.8|9743.8|9740.58|9740.58|0
1646145410000|2022-03-01 14:36:50|9742.04|9742.04|9742.04|9742.04|9742.04|9742.04|9742.04|9742.04|0
1646145420000|2022-03-01 14:37:00|9741.57|9741.57|9749.67|9749.67|9749.67|9749.67|9741.57|9741.57|0
1646145430000|2022-03-01 14:37:10|9750.4|9750.4|9749.93|9749.93|9750.4|9750.4|9749.93|9749.93|0
1646145440000|2022-03-01 14:37:20|9749.46|9749.46|9748.94|9748.94|9750.55|9750.55|9748.94|9748.94|0
1646145450000|2022-03-01 14:37:30|9748.47|9748.47|9750.88|9750.88|9750.88|9750.88|9748.47|9748.47|0
1646145460000|2022-03-01 14:37:40|9750.15|9750.15|9750.15|9750.15|9750.15|9750.15|9750.15|9750.15|0
1646145470000|2022-03-01 14:37:50|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|0
1646145480000|2022-03-01 14:38:00|9749.56|9749.56|9749.56|9749.56|9749.56|9749.56|9749.56|9749.56|0
1646145490000|2022-03-01 14:38:10|9752.78|9752.78|9751.17|9751.17|9752.78|9752.78|9749.56|9749.56|0
1646145500000|2022-03-01 14:38:20|9749.56|9749.56|9749.56|9749.56|9749.56|9749.56|9749.56|9749.56|0
1646145510000|2022-03-01 14:38:30|9752.78|9752.78|9756.46|9756.46|9756.46|9756.46|9752.78|9752.78|0
1646145520000|2022-03-01 14:38:40|9753.24|9753.24|9751.36|9751.36|9753.24|9753.24|9751.36|9751.36|0
1646145540000|2022-03-01 14:39:00|9751.83|9751.83|9752.43|9752.43|9752.43|9752.43|9751.83|9751.83|0
1646145550000|2022-03-01 14:39:10|9750.82|9750.82|9749.21|9749.21|9750.82|9750.82|9749.21|9749.21|0
1646145560000|2022-03-01 14:39:20|9748.12|9748.12|9747.02|9747.02|9748.12|9748.12|9747.02|9747.02|0
1646145590000|2022-03-01 14:39:50|9748.63|9748.63|9748.63|9748.63|9748.63|9748.63|9748.63|9748.63|0
1646145620000|2022-03-01 14:40:20|9746.3|9746.3|9741.71|9741.71|9746.3|9746.3|9741.71|9741.71|0
1646145630000|2022-03-01 14:40:30|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|0
1646145640000|2022-03-01 14:40:40|9739.93|9739.93|9739.93|9739.93|9739.93|9739.93|9739.93|9739.93|0
1646145650000|2022-03-01 14:40:50|9739.46|9739.46|9738.52|9738.52|9739.46|9739.46|9738.52|9738.52|0
1646145660000|2022-03-01 14:41:00|9738.05|9738.05|9738.05|9738.05|9738.05|9738.05|9738.05|9738.05|0
1646145670000|2022-03-01 14:41:10|9736.96|9736.96|9731.41|9731.41|9737.69|9737.69|9731.41|9731.41|0
1646145680000|2022-03-01 14:41:20|9729.48|9729.48|9729.48|9729.48|9729.48|9729.48|9729.48|9729.48|0
1646145710000|2022-03-01 14:41:50|9727.74|9727.74|9727.74|9727.74|9727.74|9727.74|9727.74|9727.74|0
1646145730000|2022-03-01 14:42:10|9728.47|9728.47|9728.54|9728.54|9728.54|9728.54|9726.35|9726.35|0
1646145750000|2022-03-01 14:42:30|9727.41|9727.41|9727.41|9727.41|9727.41|9727.41|9727.41|9727.41|0
1646145760000|2022-03-01 14:42:40|9726.28|9726.28|9726.28|9726.28|9726.28|9726.28|9726.28|9726.28|0
1646145770000|2022-03-01 14:42:50|9721.46|9721.46|9715.79|9715.79|9721.46|9721.46|9715.79|9715.79|0
1646145780000|2022-03-01 14:43:00|9716.08|9716.08|9720.7|9720.7|9720.7|9720.7|9716.08|9716.08|0
1646145800000|2022-03-01 14:43:20|9719.57|9719.57|9717.32|9717.32|9719.57|9719.57|9717.32|9717.32|0
1646145820000|2022-03-01 14:43:40|9715.44|9715.44|9715.44|9715.44|9715.44|9715.44|9715.44|9715.44|0
1646145840000|2022-03-01 14:44:00|9716.16|9716.16|9714.31|9714.31|9716.16|9716.16|9714.31|9714.31|0
1646145850000|2022-03-01 14:44:10|9713.37|9713.37|9706.27|9706.27|9714.31|9714.31|9706.27|9706.27|0
1646145880000|2022-03-01 14:44:40|9704.66|9704.66|9704.19|9704.19|9704.66|9704.66|9704.19|9704.19|0
1646145910000|2022-03-01 14:45:10|9700.97|9700.97|9699.78|9699.78|9700.97|9700.97|9699.78|9699.78|0
1646145930000|2022-03-01 14:45:30|9699.31|9699.31|9696.91|9696.91|9699.31|9699.31|9696.91|9696.91|0
1646145940000|2022-03-01 14:45:40|9694.72|9694.72|9694.72|9694.72|9694.72|9694.72|9694.72|9694.72|0
1646145950000|2022-03-01 14:45:50|9693.11|9693.11|9691.08|9691.08|9693.11|9693.11|9691.08|9691.08|0
1646145970000|2022-03-01 14:46:10|9687.8|9687.8|9687.8|9687.8|9687.8|9687.8|9685.92|9685.92|0
1646145980000|2022-03-01 14:46:20|9687.2|9687.2|9680.04|9680.04|9687.2|9687.2|9680.04|9680.04|0
1646145990000|2022-03-01 14:46:30|9678.75|9678.75|9686.41|9686.41|9686.41|9686.41|9678.03|9678.03|0
1646146000000|2022-03-01 14:46:40|9687.86|9687.86|9687.86|9687.86|9687.86|9687.86|9687.86|9687.86|0
1646146020000|2022-03-01 14:47:00|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|0
1646146030000|2022-03-01 14:47:10|9685.51|9685.51|9696.38|9696.38|9696.38|9696.38|9685.51|9685.51|0
1646146040000|2022-03-01 14:47:20|9695.25|9695.25|9695.98|9695.98|9695.98|9695.98|9695.25|9695.25|0
1646146050000|2022-03-01 14:47:30|9696.27|9696.27|9696.87|9696.87|9696.87|9696.87|9696.27|9696.27|0
1646146060000|2022-03-01 14:47:40|9696.29|9696.29|9696.29|9696.29|9696.29|9696.29|9696.29|9696.29|0
1646146080000|2022-03-01 14:48:00|9697.9|9697.9|9699.06|9699.06|9699.06|9699.06|9697.9|9697.9|0
1646146110000|2022-03-01 14:48:30|9700|9700|9700.47|9700.47|9700.47|9700.47|9700|9700|0
1646146180000|2022-03-01 14:49:40|9703.69|9703.69|9703.69|9703.69|9703.69|9703.69|9703.69|9703.69|0
1646146190000|2022-03-01 14:49:50|9706.9|9706.9|9707.63|9707.63|9707.63|9707.63|9706.9|9706.9|0
1646146230000|2022-03-01 14:50:30|9707.16|9707.16|9706.11|9706.11|9707.16|9707.16|9704.5|9704.5|0
1646146260000|2022-03-01 14:51:00|9705.82|9705.82|9705.82|9705.82|9705.82|9705.82|9705.82|9705.82|0
1646146270000|2022-03-01 14:51:10|9704.21|9704.21|9702.9|9702.9|9704.21|9704.21|9702.6|9702.6|0
1646146290000|2022-03-01 14:51:30|9702.18|9702.18|9702.18|9702.18|9702.18|9702.18|9702.18|9702.18|0
1646146300000|2022-03-01 14:51:40|9701.45|9701.45|9700.72|9700.72|9701.45|9701.45|9700.72|9700.72|0
1646146310000|2022-03-01 14:51:50|9692.68|9692.68|9691.59|9691.59|9692.68|9692.68|9691.59|9691.59|0
1646146320000|2022-03-01 14:52:00|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|0
1646146330000|2022-03-01 14:52:10|9687.1|9687.1|9686.84|9686.84|9687.1|9687.1|9686.37|9686.37|0
1646146340000|2022-03-01 14:52:20|9686.11|9686.11|9684.24|9684.24|9686.11|9686.11|9684.24|9684.24|0
1646146360000|2022-03-01 14:52:40|9687.15|9687.15|9687.15|9687.15|9687.15|9687.15|9681.9|9681.9|0
1646146370000|2022-03-01 14:52:50|9688.75|9688.75|9690.82|9690.82|9690.82|9690.82|9688.75|9688.75|0
1646146380000|2022-03-01 14:53:00|9689.21|9689.21|9691.61|9691.61|9691.61|9691.61|9689.21|9689.21|0
1646146390000|2022-03-01 14:53:10|9690.88|9690.88|9692.33|9692.33|9692.33|9692.33|9690.88|9690.88|0
1646146410000|2022-03-01 14:53:30|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|0
1646146430000|2022-03-01 14:53:50|9691.32|9691.32|9689.86|9689.86|9691.32|9691.32|9689.49|9689.49|0
1646146440000|2022-03-01 14:54:00|9692.05|9692.05|9696.06|9696.06|9696.06|9696.06|9692.05|9692.05|0
1646146470000|2022-03-01 14:54:30|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|0
1646146480000|2022-03-01 14:54:40|9689.36|9689.36|9689.36|9689.36|9689.36|9689.36|9689.36|9689.36|0
1646146490000|2022-03-01 14:54:50|9692.58|9692.58|9697.59|9697.59|9697.59|9697.59|9692.58|9692.58|0
1646146500000|2022-03-01 14:55:00|9698.31|9698.31|9701.81|9701.81|9702.66|9702.66|9698.31|9698.31|0
1646146520000|2022-03-01 14:55:20|9700.68|9700.68|9698.8|9698.8|9700.68|9700.68|9698.8|9698.8|0
1646146540000|2022-03-01 14:55:40|9699.27|9699.27|9699.27|9699.27|9699.27|9699.27|9699.27|9699.27|0
1646146550000|2022-03-01 14:55:50|9702.49|9702.49|9701.33|9701.33|9702.49|9702.49|9701.33|9701.33|0
1646146560000|2022-03-01 14:56:00|9698.04|9698.04|9698.04|9698.04|9698.04|9698.04|9698.04|9698.04|0
1646146590000|2022-03-01 14:56:30|9701.26|9701.26|9701.26|9701.26|9701.26|9701.26|9701.26|9701.26|0
1646146600000|2022-03-01 14:56:40|9703.08|9703.08|9704.53|9704.53|9704.53|9704.53|9703.08|9703.08|0
1646146610000|2022-03-01 14:56:50|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|0
1646146620000|2022-03-01 14:57:00|9709.04|9709.04|9705.66|9705.66|9709.04|9709.04|9705.66|9705.66|0
1646146630000|2022-03-01 14:57:10|9705.37|9705.37|9708.59|9708.59|9708.59|9708.59|9705.37|9705.37|0
1646146640000|2022-03-01 14:57:20|9707.49|9707.49|9704.83|9704.83|9707.49|9707.49|9704.83|9704.83|0
1646146660000|2022-03-01 14:57:40|9705.56|9705.56|9709.83|9709.83|9709.83|9709.83|9705.56|9705.56|0
1646146690000|2022-03-01 14:58:10|9708.89|9708.89|9708.89|9708.89|9709.83|9709.83|9708.89|9708.89|0
1646146700000|2022-03-01 14:58:20|9709.62|9709.62|9709.62|9709.62|9709.62|9709.62|9709.62|9709.62|0
1646146720000|2022-03-01 14:58:40|9710.49|9710.49|9710.49|9710.49|9710.49|9710.49|9710.49|9710.49|0
1646146730000|2022-03-01 14:58:50|9713.78|9713.78|9720.21|9720.21|9720.21|9720.21|9713.78|9713.78|0
1646146740000|2022-03-01 14:59:00|9721.17|9721.17|9721.17|9721.17|9721.17|9721.17|9721.17|9721.17|0
1646146780000|2022-03-01 14:59:40|9723.05|9723.05|9723.52|9723.52|9723.52|9723.52|9723.05|9723.05|0
1646146790000|2022-03-01 14:59:50|9722.42|9722.42|9722.42|9722.42|9722.42|9722.42|9722.42|9722.42|0
1646146800000|2022-03-01 15:00:00|9723.83|9723.83|9716.27|9716.27|9723.83|9723.83|9716.27|9716.27|0
1646146810000|2022-03-01 15:00:10|9716.85|9716.85|9725.85|9725.85|9731.61|9731.61|9716.85|9716.85|0
1646146820000|2022-03-01 15:00:20|9726.79|9726.79|9725.38|9725.38|9726.79|9726.79|9725.38|9725.38|0
1646146840000|2022-03-01 15:00:40|9726.47|9726.47|9727.43|9727.43|9728.53|9728.53|9726.47|9726.47|0
1646146850000|2022-03-01 15:00:50|9726.49|9726.49|9729.31|9729.31|9729.31|9729.31|9726.49|9726.49|0
1646146860000|2022-03-01 15:01:00|9729.78|9729.78|9726.25|9726.25|9729.78|9729.78|9725.31|9725.31|0
1646146870000|2022-03-01 15:01:10|9725.31|9725.31|9725.56|9725.56|9726.29|9726.29|9724.71|9724.71|0
1646146880000|2022-03-01 15:01:20|9724.83|9724.83|9725.93|9725.93|9725.93|9725.93|9724.83|9724.83|0
1646146890000|2022-03-01 15:01:30|9725.2|9725.2|9724.47|9724.47|9725.2|9725.2|9724.47|9724.47|0
1646146900000|2022-03-01 15:01:40|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|0
1646146910000|2022-03-01 15:01:50|9720.13|9720.13|9718.52|9718.52|9720.13|9720.13|9718.52|9718.52|0
1646146930000|2022-03-01 15:02:10|9716.64|9716.64|9714.61|9714.61|9717.11|9717.11|9714.61|9714.61|0
1646146940000|2022-03-01 15:02:20|9714.32|9714.32|9711.98|9711.98|9714.32|9714.32|9711.98|9711.98|0
1646146960000|2022-03-01 15:02:40|9711.51|9711.51|9711.51|9711.51|9711.51|9711.51|9711.51|9711.51|0
1646146980000|2022-03-01 15:03:00|9710.42|9710.42|9709.32|9709.32|9710.42|9710.42|9709.32|9709.32|0
1646147000000|2022-03-01 15:03:20|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|0
1646147030000|2022-03-01 15:03:50|9707.5|9707.5|9707.5|9707.5|9707.5|9707.5|9707.5|9707.5|0
1646147060000|2022-03-01 15:04:20|9706.77|9706.77|9707.24|9707.24|9707.71|9707.71|9706.77|9706.77|0
1646147070000|2022-03-01 15:04:30|9706.52|9706.52|9705.35|9705.35|9706.52|9706.52|9705.35|9705.35|0
1646147080000|2022-03-01 15:04:40|9704.23|9704.23|9705.84|9705.84|9705.84|9705.84|9704.23|9704.23|0
1646147100000|2022-03-01 15:05:00|9705.37|9705.37|9705.84|9705.84|9705.84|9705.84|9705.37|9705.37|0
1646147110000|2022-03-01 15:05:10|9703.02|9703.02|9706.23|9706.23|9706.23|9706.23|9702.55|9702.55|0
1646147120000|2022-03-01 15:05:20|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|0
1646147130000|2022-03-01 15:05:30|9705.35|9705.35|9705.35|9705.35|9705.35|9705.35|9705.35|9705.35|0
1646147140000|2022-03-01 15:05:40|9709.15|9709.15|9705.98|9705.98|9709.15|9709.15|9705.98|9705.98|0
1646147160000|2022-03-01 15:06:00|9707.07|9707.07|9708.68|9708.68|9708.68|9708.68|9707.07|9707.07|0
1646147170000|2022-03-01 15:06:10|9710.29|9710.29|9711.02|9711.02|9711.02|9711.02|9710.29|9710.29|0
1646147190000|2022-03-01 15:06:30|9710.55|9710.55|9710.55|9710.55|9710.55|9710.55|9710.55|9710.55|0
1646147200000|2022-03-01 15:06:40|9709.61|9709.61|9708|9708|9709.61|9709.61|9708|9708|0
1646147210000|2022-03-01 15:06:50|9707.27|9707.27|9707.27|9707.27|9707.27|9707.27|9707.27|9707.27|0
1646147220000|2022-03-01 15:07:00|9707.74|9707.74|9709.35|9709.35|9709.35|9709.35|9707.74|9707.74|0
1646147240000|2022-03-01 15:07:20|9708.88|9708.88|9708.88|9708.88|9708.88|9708.88|9708.88|9708.88|0
1646147260000|2022-03-01 15:07:40|9710.49|9710.49|9710.49|9710.49|9710.49|9710.49|9710.49|9710.49|0
1646147270000|2022-03-01 15:07:50|9712.1|9712.1|9714.15|9714.15|9714.15|9714.15|9712.1|9712.1|0
1646147280000|2022-03-01 15:08:00|9714.44|9714.44|9714.85|9714.85|9714.85|9714.85|9713.98|9713.98|0
1646147300000|2022-03-01 15:08:20|9716.45|9716.45|9716.45|9716.45|9716.45|9716.45|9716.45|9716.45|0
1646147320000|2022-03-01 15:08:40|9718.06|9718.06|9718.06|9718.06|9718.06|9718.06|9718.06|9718.06|0
1646147340000|2022-03-01 15:09:00|9716.45|9716.45|9717.39|9717.39|9717.39|9717.39|9716.45|9716.45|0
1646147350000|2022-03-01 15:09:10|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|0
1646147360000|2022-03-01 15:09:20|9714.18|9714.18|9713.66|9713.66|9714.18|9714.18|9712.72|9712.72|0
1646147370000|2022-03-01 15:09:30|9715.27|9715.27|9716.88|9716.88|9716.88|9716.88|9715.27|9715.27|0
1646147400000|2022-03-01 15:10:00|9715.42|9715.42|9707.22|9707.22|9715.42|9715.42|9705.97|9705.97|0
1646147410000|2022-03-01 15:10:10|9706.03|9706.03|9706.03|9706.03|9706.03|9706.03|9706.03|9706.03|0
1646147420000|2022-03-01 15:10:20|9704.93|9704.93|9704.93|9704.93|9704.93|9704.93|9704.93|9704.93|0
1646147450000|2022-03-01 15:10:50|9703.47|9703.47|9698.65|9698.65|9703.47|9703.47|9698.65|9698.65|0
1646147460000|2022-03-01 15:11:00|9697.92|9697.92|9699.02|9699.02|9699.02|9699.02|9697.92|9697.92|0
1646147470000|2022-03-01 15:11:10|9701.1|9701.1|9701.57|9701.57|9701.57|9701.57|9701.1|9701.1|0
1646147480000|2022-03-01 15:11:20|9700.47|9700.47|9701.93|9701.93|9701.93|9701.93|9700.47|9700.47|0
1646147510000|2022-03-01 15:11:50|9703.05|9703.05|9703.05|9703.05|9703.05|9703.05|9703.05|9703.05|0
1646147520000|2022-03-01 15:12:00|9701.96|9701.96|9698.74|9698.74|9701.96|9701.96|9698.74|9698.74|0
1646147540000|2022-03-01 15:12:20|9697.33|9697.33|9696.39|9696.39|9697.33|9697.33|9696.39|9696.39|0
1646147560000|2022-03-01 15:12:40|9694.78|9694.78|9693.82|9693.82|9694.78|9694.78|9693.82|9693.82|0
1646147570000|2022-03-01 15:12:50|9692.73|9692.73|9692.73|9692.73|9692.73|9692.73|9692.73|9692.73|0
1646147580000|2022-03-01 15:13:00|9694.33|9694.33|9694.8|9694.8|9694.8|9694.8|9694.33|9694.33|0
1646147610000|2022-03-01 15:13:30|9693.71|9693.71|9694.03|9694.03|9694.03|9694.03|9693.71|9693.71|0
1646147620000|2022-03-01 15:13:40|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|0
1646147630000|2022-03-01 15:13:50|9695.32|9695.32|9696.15|9696.15|9696.88|9696.88|9695.32|9695.32|0
1646147640000|2022-03-01 15:14:00|9697.76|9697.76|9697.47|9697.47|9697.76|9697.76|9697.47|9697.47|0
1646147660000|2022-03-01 15:14:20|9699.08|9699.08|9699.08|9699.08|9699.08|9699.08|9699.08|9699.08|0
1646147680000|2022-03-01 15:14:40|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|0
1646147690000|2022-03-01 15:14:50|9697.94|9697.94|9700.66|9700.66|9700.66|9700.66|9697.94|9697.94|0
1646147700000|2022-03-01 15:15:00|9701.6|9701.6|9701.6|9701.6|9701.6|9701.6|9701.6|9701.6|0
1646147710000|2022-03-01 15:15:10|9700.96|9700.96|9700.96|9700.96|9700.96|9700.96|9700.96|9700.96|0
1646147730000|2022-03-01 15:15:30|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|0
1646147740000|2022-03-01 15:15:40|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|0
1646147770000|2022-03-01 15:16:10|9706.6|9706.6|9706.6|9706.6|9706.6|9706.6|9706.6|9706.6|0
1646147780000|2022-03-01 15:16:20|9706.13|9706.13|9702.91|9702.91|9706.13|9706.13|9702.91|9702.91|0
1646147790000|2022-03-01 15:16:30|9702.19|9702.19|9701.46|9701.46|9702.19|9702.19|9701.46|9701.46|0
1646147800000|2022-03-01 15:16:40|9702.4|9702.4|9705.32|9705.32|9705.32|9705.32|9702.4|9702.4|0
1646147810000|2022-03-01 15:16:50|9706.41|9706.41|9710.51|9710.51|9711.24|9711.24|9706.41|9706.41|0
1646147820000|2022-03-01 15:17:00|9709.78|9709.78|9709.78|9709.78|9709.78|9709.78|9709.78|9709.78|0
1646147880000|2022-03-01 15:18:00|9710.25|9710.25|9717.2|9717.2|9717.2|9717.2|9710.25|9710.25|0
1646147890000|2022-03-01 15:18:10|9718.81|9718.81|9718.81|9718.81|9718.81|9718.81|9718.81|9718.81|0
1646147930000|2022-03-01 15:18:50|9718.34|9718.34|9718.34|9718.34|9718.34|9718.34|9718.34|9718.34|0
1646147950000|2022-03-01 15:19:10|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|0
1646147970000|2022-03-01 15:19:30|9719.79|9719.79|9720.26|9720.26|9720.26|9720.26|9719.06|9719.06|0
1646147980000|2022-03-01 15:19:40|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|9721.72|0
1646148000000|2022-03-01 15:20:00|9723.33|9723.33|9725.66|9725.66|9725.66|9725.66|9723.33|9723.33|0
1646148010000|2022-03-01 15:20:10|9727.12|9727.12|9727.12|9727.12|9727.12|9727.12|9727.12|9727.12|0
1646148020000|2022-03-01 15:20:20|9727.84|9727.84|9726.39|9726.39|9727.84|9727.84|9726.39|9726.39|0
1646148030000|2022-03-01 15:20:30|9725.66|9725.66|9726.39|9726.39|9726.39|9726.39|9725.66|9725.66|0
1646148060000|2022-03-01 15:21:00|9724.93|9724.93|9723.56|9723.56|9724.93|9724.93|9723.56|9723.56|0
1646148100000|2022-03-01 15:21:40|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|0
1646148120000|2022-03-01 15:22:00|9725.23|9725.23|9725.44|9725.44|9726.17|9726.17|9725.23|9725.23|0
1646148140000|2022-03-01 15:22:20|9723.56|9723.56|9718.74|9718.74|9723.56|9723.56|9718.74|9718.74|0
1646148150000|2022-03-01 15:22:30|9716.86|9716.86|9716.28|9716.28|9716.86|9716.86|9716.28|9716.28|0
1646148160000|2022-03-01 15:22:40|9715.19|9715.19|9710.73|9710.73|9716.28|9716.28|9710.73|9710.73|0
1646148170000|2022-03-01 15:22:50|9711.82|9711.82|9712.92|9712.92|9712.92|9712.92|9711.82|9711.82|0
1646148180000|2022-03-01 15:23:00|9713.21|9713.21|9720.22|9720.22|9720.22|9720.22|9713.21|9713.21|0
1646148210000|2022-03-01 15:23:30|9722.1|9722.1|9722.1|9722.1|9722.1|9722.1|9722.1|9722.1|0
1646148250000|2022-03-01 15:24:10|9722.83|9722.83|9722.83|9722.83|9722.83|9722.83|9722.83|9722.83|0
1646148270000|2022-03-01 15:24:30|9724.24|9724.24|9724.71|9724.71|9725.18|9725.18|9724.24|9724.24|0
1646148300000|2022-03-01 15:25:00|9726.32|9726.32|9725.18|9725.18|9726.32|9726.32|9724.71|9724.71|0
1646148320000|2022-03-01 15:25:20|9728.39|9728.39|9728.39|9728.39|9728.39|9728.39|9728.39|9728.39|0
1646148340000|2022-03-01 15:25:40|9730|9730|9730|9730|9730|9730|9730|9730|0
1646148360000|2022-03-01 15:26:00|9733.22|9733.22|9733.86|9733.86|9733.86|9733.86|9733.22|9733.22|0
1646148380000|2022-03-01 15:26:20|9735.6|9735.6|9735.6|9735.6|9735.6|9735.6|9735.6|9735.6|0
1646148390000|2022-03-01 15:26:30|9737.21|9737.21|9737.21|9737.21|9737.21|9737.21|9737.21|9737.21|0
1646148400000|2022-03-01 15:26:40|9736.27|9736.27|9736.27|9736.27|9736.27|9736.27|9736.27|9736.27|0
1646148410000|2022-03-01 15:26:50|9735.69|9735.69|9733.5|9733.5|9735.69|9735.69|9733.5|9733.5|0
1646148430000|2022-03-01 15:27:10|9732.37|9732.37|9732.37|9732.37|9732.37|9732.37|9732.37|9732.37|0
1646148440000|2022-03-01 15:27:20|9733.98|9733.98|9733.62|9733.62|9734.27|9734.27|9733.33|9733.33|0
1646148460000|2022-03-01 15:27:40|9740.06|9740.06|9740.06|9740.06|9740.06|9740.06|9740.06|9740.06|0
1646148500000|2022-03-01 15:28:20|9735.23|9735.23|9734.94|9734.94|9735.23|9735.23|9733.85|9733.85|0
1646148520000|2022-03-01 15:28:40|9734.47|9734.47|9734.47|9734.47|9734.47|9734.47|9734.47|9734.47|0
1646148540000|2022-03-01 15:29:00|9734.76|9734.76|9735.49|9735.49|9735.49|9735.49|9734.76|9734.76|0
1646148560000|2022-03-01 15:29:20|9735.78|9735.78|9737.96|9737.96|9737.96|9737.96|9735.78|9735.78|0
1646148570000|2022-03-01 15:29:30|9739.06|9739.06|9740.15|9740.15|9740.15|9740.15|9739.06|9739.06|0
1646148590000|2022-03-01 15:29:50|9740.88|9740.88|9749.68|9749.68|9749.68|9749.68|9740.88|9740.88|0
1646148600000|2022-03-01 15:30:00|9750.28|9750.28|9754.62|9754.62|9755.35|9755.35|9750.28|9750.28|0
1646148610000|2022-03-01 15:30:10|9753.9|9753.9|9750.68|9750.68|9753.9|9753.9|9750.68|9750.68|0
1646148620000|2022-03-01 15:30:20|9749.95|9749.95|9748.75|9748.75|9749.95|9749.95|9747.82|9747.82|0
1646148670000|2022-03-01 15:31:10|9747.88|9747.88|9750.07|9750.07|9751.17|9751.17|9747.88|9747.88|0
1646148690000|2022-03-01 15:31:30|9748.98|9748.98|9750.94|9750.94|9750.94|9750.94|9748.98|9748.98|0
1646148700000|2022-03-01 15:31:40|9749.85|9749.85|9749.85|9749.85|9749.85|9749.85|9749.85|9749.85|0
1646148710000|2022-03-01 15:31:50|9750.58|9750.58|9750.58|9750.58|9750.58|9750.58|9750.58|9750.58|0
1646148720000|2022-03-01 15:32:00|9751.7|9751.7|9751.7|9751.7|9751.7|9751.7|9751.7|9751.7|0
1646148730000|2022-03-01 15:32:10|9753.31|9753.31|9755.56|9755.56|9755.56|9755.56|9753.31|9753.31|0
1646148740000|2022-03-01 15:32:20|9755.09|9755.09|9754.77|9754.77|9755.09|9755.09|9754.77|9754.77|0
1646148750000|2022-03-01 15:32:30|9753.67|9753.67|9754.4|9754.4|9754.4|9754.4|9753.67|9753.67|0
1646148760000|2022-03-01 15:32:40|9754.69|9754.69|9755.42|9755.42|9755.42|9755.42|9754.69|9754.69|0
1646148770000|2022-03-01 15:32:50|9755.1|9755.1|9760.01|9760.01|9760.01|9760.01|9755.1|9755.1|0
1646148780000|2022-03-01 15:33:00|9761.62|9761.62|9762.1|9762.1|9763.3|9763.3|9760.01|9760.01|0
1646148800000|2022-03-01 15:33:20|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|0
1646148810000|2022-03-01 15:33:30|9759.76|9759.76|9757.94|9757.94|9759.76|9759.76|9756.85|9756.85|0
1646148820000|2022-03-01 15:33:40|9756.33|9756.33|9757.65|9757.65|9757.65|9757.65|9756.04|9756.04|0
1646148850000|2022-03-01 15:34:10|9756.04|9756.04|9752|9752|9756.04|9756.04|9752|9752|0
1646148860000|2022-03-01 15:34:20|9753.09|9753.09|9749.81|9749.81|9753.09|9753.09|9749.34|9749.34|0
1646148900000|2022-03-01 15:35:00|9748.71|9748.71|9747.1|9747.1|9748.71|9748.71|9747.1|9747.1|0
1646148910000|2022-03-01 15:35:10|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|0
1646148920000|2022-03-01 15:35:20|9748.93|9748.93|9749.87|9749.87|9749.87|9749.87|9748.93|9748.93|0
1646148930000|2022-03-01 15:35:30|9749.27|9749.27|9747.66|9747.66|9749.27|9749.27|9747.66|9747.66|0
1646148940000|2022-03-01 15:35:40|9748.6|9748.6|9749.07|9749.07|9749.07|9749.07|9748.6|9748.6|0
1646148990000|2022-03-01 15:36:30|9753.89|9753.89|9757.11|9757.11|9757.11|9757.11|9753.89|9753.89|0
1646149000000|2022-03-01 15:36:40|9753.89|9753.89|9754.36|9754.36|9754.36|9754.36|9753.89|9753.89|0
1646149050000|2022-03-01 15:37:30|9753.89|9753.89|9752.95|9752.95|9753.89|9753.89|9752.48|9752.48|0
1646149060000|2022-03-01 15:37:40|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|0
1646149070000|2022-03-01 15:37:50|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|9750.22|0
1646149080000|2022-03-01 15:38:00|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|9751.16|0
1646149120000|2022-03-01 15:38:40|9750.43|9750.43|9757.33|9757.33|9757.33|9757.33|9750.43|9750.43|0
1646149140000|2022-03-01 15:39:00|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|0
1646149160000|2022-03-01 15:39:20|9750.43|9750.43|9749.85|9749.85|9750.43|9750.43|9749.85|9749.85|0
1646149170000|2022-03-01 15:39:30|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|0
1646149190000|2022-03-01 15:39:50|9749.67|9749.67|9748.06|9748.06|9749.67|9749.67|9748.06|9748.06|0
1646149200000|2022-03-01 15:40:00|9746.45|9746.45|9746.08|9746.08|9746.45|9746.45|9745.36|9745.36|0
1646149210000|2022-03-01 15:40:10|9745.36|9745.36|9740.29|9740.29|9745.36|9745.36|9739.57|9739.57|0
1646149220000|2022-03-01 15:40:20|9738.84|9738.84|9737.38|9737.38|9738.84|9738.84|9737.38|9737.38|0
1646149230000|2022-03-01 15:40:30|9738.48|9738.48|9738.48|9738.48|9738.48|9738.48|9738.48|9738.48|0
1646149260000|2022-03-01 15:41:00|9736.3|9736.3|9733.08|9733.08|9736.3|9736.3|9733.08|9733.08|0
1646149270000|2022-03-01 15:41:10|9733.81|9733.81|9734.28|9734.28|9734.28|9734.28|9733.81|9733.81|0
1646149280000|2022-03-01 15:41:20|9732.54|9732.54|9729.54|9729.54|9732.54|9732.54|9729.54|9729.54|0
1646149290000|2022-03-01 15:41:30|9728.6|9728.6|9727.44|9727.44|9728.6|9728.6|9727.44|9727.44|0
1646149320000|2022-03-01 15:42:00|9726.34|9726.34|9725.61|9725.61|9726.34|9726.34|9725.61|9725.61|0
1646149330000|2022-03-01 15:42:10|9725.03|9725.03|9720.21|9720.21|9725.03|9725.03|9720.21|9720.21|0
1646149350000|2022-03-01 15:42:30|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|0
1646149360000|2022-03-01 15:42:40|9718.03|9718.03|9718.03|9718.03|9718.03|9718.03|9718.03|9718.03|0
1646149370000|2022-03-01 15:42:50|9718.75|9718.75|9718.75|9718.75|9718.75|9718.75|9718.28|9718.28|0
1646149380000|2022-03-01 15:43:00|9718.03|9718.03|9718.03|9718.03|9718.03|9718.03|9718.03|9718.03|0
1646149390000|2022-03-01 15:43:10|9716.93|9716.93|9716.93|9716.93|9716.93|9716.93|9716.93|9716.93|0
1646149400000|2022-03-01 15:43:20|9716.64|9716.64|9716.64|9716.64|9716.64|9716.64|9716.64|9716.64|0
1646149430000|2022-03-01 15:43:50|9718.83|9718.83|9723.64|9723.64|9723.64|9723.64|9718.83|9718.83|0
1646149450000|2022-03-01 15:44:10|9722.91|9722.91|9722.91|9722.91|9722.91|9722.91|9722.91|9722.91|0
1646149460000|2022-03-01 15:44:20|9721.3|9721.3|9722.24|9722.24|9722.24|9722.24|9721.3|9721.3|0
1646149470000|2022-03-01 15:44:30|9722.97|9722.97|9722.97|9722.97|9722.97|9722.97|9722.24|9722.24|0
1646149480000|2022-03-01 15:44:40|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|0
1646149490000|2022-03-01 15:44:50|9719.95|9719.95|9720.42|9720.42|9720.42|9720.42|9719.95|9719.95|0
1646149500000|2022-03-01 15:45:00|9719.33|9719.33|9714.49|9714.49|9719.33|9719.33|9714.49|9714.49|0
1646149520000|2022-03-01 15:45:20|9715.43|9715.43|9714.49|9714.49|9715.43|9715.43|9714.49|9714.49|0
1646149530000|2022-03-01 15:45:30|9714.2|9714.2|9712.59|9712.59|9714.2|9714.2|9712.59|9712.59|0
1646149540000|2022-03-01 15:45:40|9713.32|9713.32|9714.3|9714.3|9714.3|9714.3|9712.85|9712.85|0
1646149550000|2022-03-01 15:45:50|9713.7|9713.7|9714.43|9714.43|9715.16|9715.16|9713.7|9713.7|0
1646149560000|2022-03-01 15:46:00|9715.16|9715.16|9716.4|9716.4|9716.54|9716.54|9715.09|9715.09|0
1646149580000|2022-03-01 15:46:20|9718|9718|9717.32|9717.32|9718|9718|9714.8|9714.8|0
1646149590000|2022-03-01 15:46:30|9717.79|9717.79|9717.79|9717.79|9717.79|9717.79|9717.79|9717.79|0
1646149610000|2022-03-01 15:46:50|9719.4|9719.4|9719.4|9719.4|9719.4|9719.4|9719.4|9719.4|0
1646149620000|2022-03-01 15:47:00|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|0
1646149630000|2022-03-01 15:47:10|9720.33|9720.33|9720.33|9720.33|9723.15|9723.15|9720.33|9720.33|0
1646149650000|2022-03-01 15:47:30|9723.15|9723.15|9726.37|9726.37|9726.37|9726.37|9723.15|9723.15|0
1646149670000|2022-03-01 15:47:50|9727.31|9727.31|9727.31|9727.31|9727.31|9727.31|9727.31|9727.31|0
1646149680000|2022-03-01 15:48:00|9726.37|9726.37|9726.37|9726.37|9726.37|9726.37|9726.37|9726.37|0
1646149690000|2022-03-01 15:48:10|9726.84|9726.84|9726.84|9726.84|9726.84|9726.84|9726.84|9726.84|0
1646149700000|2022-03-01 15:48:20|9725.43|9725.43|9725.43|9725.43|9725.43|9725.43|9725.43|9725.43|0
1646149710000|2022-03-01 15:48:30|9724.7|9724.7|9725.85|9725.85|9726.58|9726.58|9724.7|9724.7|0
1646149730000|2022-03-01 15:48:50|9722.64|9722.64|9721.03|9721.03|9722.64|9722.64|9721.03|9721.03|0
1646149740000|2022-03-01 15:49:00|9717.74|9717.74|9717.74|9717.74|9717.74|9717.74|9717.74|9717.74|0
1646149750000|2022-03-01 15:49:10|9719.62|9719.62|9721.29|9721.29|9721.29|9721.29|9719.62|9719.62|0
1646149760000|2022-03-01 15:49:20|9719.41|9719.41|9718.47|9718.47|9719.41|9719.41|9718.47|9718.47|0
1646149820000|2022-03-01 15:50:20|9717.37|9717.37|9718.47|9718.47|9718.47|9718.47|9717.37|9717.37|0
1646149850000|2022-03-01 15:50:50|9720.08|9720.08|9720.08|9720.08|9720.08|9720.08|9720.08|9720.08|0
1646149860000|2022-03-01 15:51:00|9720.8|9720.8|9719.92|9719.92|9721.53|9721.53|9719.92|9719.92|0
1646149870000|2022-03-01 15:51:10|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|0
1646149880000|2022-03-01 15:51:20|9719.04|9719.04|9719.77|9719.77|9719.77|9719.77|9719.04|9719.04|0
1646149920000|2022-03-01 15:52:00|9720.71|9720.71|9718.53|9718.53|9720.71|9720.71|9718.53|9718.53|0
1646149930000|2022-03-01 15:52:10|9717.37|9717.37|9710.39|9710.39|9717.37|9717.37|9710.39|9710.39|0
1646149960000|2022-03-01 15:52:40|9712|9712|9712|9712|9712|9712|9712|9712|0
1646150010000|2022-03-01 15:53:30|9710.59|9710.59|9710.59|9710.59|9710.59|9710.59|9710.59|9710.59|0
1646150040000|2022-03-01 15:54:00|9712.19|9712.19|9713.6|9713.6|9713.6|9713.6|9712.19|9712.19|0
1646150050000|2022-03-01 15:54:10|9712|9712|9710.54|9710.54|9712|9712|9710.54|9710.54|0
1646150100000|2022-03-01 15:55:00|9709.13|9709.13|9707.99|9707.99|9709.6|9709.6|9707.99|9707.99|0
1646150110000|2022-03-01 15:55:10|9706.9|9706.9|9708.39|9708.39|9708.39|9708.39|9705.8|9705.8|0
1646150130000|2022-03-01 15:55:30|9707.23|9707.23|9703.43|9703.43|9707.23|9707.23|9703.43|9703.43|0
1646150140000|2022-03-01 15:55:40|9703.9|9703.9|9703.9|9703.9|9703.9|9703.9|9703.9|9703.9|0
1646150180000|2022-03-01 15:56:20|9703.3|9703.3|9701.22|9701.22|9703.3|9703.3|9701.22|9701.22|0
1646150190000|2022-03-01 15:56:30|9700.5|9700.5|9700.5|9700.5|9701.95|9701.95|9700.5|9700.5|0
1646150200000|2022-03-01 15:56:40|9702.68|9702.68|9709|9709|9709|9709|9702.68|9702.68|0
1646150210000|2022-03-01 15:56:50|9709.73|9709.73|9709.73|9709.73|9709.73|9709.73|9709.73|9709.73|0
1646150220000|2022-03-01 15:57:00|9709.44|9709.44|9709.44|9709.44|9710.17|9710.17|9709.44|9709.44|0
1646150230000|2022-03-01 15:57:10|9710.54|9710.54|9712.28|9712.28|9713.01|9713.01|9710.54|9710.54|0
1646150240000|2022-03-01 15:57:20|9713.01|9713.01|9711.4|9711.4|9713.01|9713.01|9711.4|9711.4|0
1646150270000|2022-03-01 15:57:50|9712.5|9712.5|9711.77|9711.77|9712.5|9712.5|9711.77|9711.77|0
1646150280000|2022-03-01 15:58:00|9712.86|9712.86|9712.14|9712.14|9712.86|9712.86|9712.14|9712.14|0
1646150290000|2022-03-01 15:58:10|9712.86|9712.86|9712.86|9712.86|9712.86|9712.86|9712.86|9712.86|0
1646150310000|2022-03-01 15:58:30|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|0
1646150320000|2022-03-01 15:58:40|9713.27|9713.27|9714.88|9714.88|9714.88|9714.88|9713.27|9713.27|0
1646150330000|2022-03-01 15:58:50|9712.69|9712.69|9714.51|9714.51|9714.51|9714.51|9712.69|9712.69|0
1646150340000|2022-03-01 15:59:00|9713.42|9713.42|9712.69|9712.69|9713.42|9713.42|9712.69|9712.69|0
1646150360000|2022-03-01 15:59:20|9711.96|9711.96|9709.63|9709.63|9711.96|9711.96|9709.63|9709.63|0
1646150370000|2022-03-01 15:59:30|9709.16|9709.16|9709.16|9709.16|9709.16|9709.16|9709.16|9709.16|0
1646150390000|2022-03-01 15:59:50|9709.89|9709.89|9708.43|9708.43|9709.89|9709.89|9708.43|9708.43|0
1646150400000|2022-03-01 16:00:00|9705.21|9705.21|9701.58|9701.58|9705.21|9705.21|9701|9701|0
1646150410000|2022-03-01 16:00:10|9702.3|9702.3|9700.25|9700.25|9702.3|9702.3|9699.09|9699.09|0
1646150420000|2022-03-01 16:00:20|9700.98|9700.98|9702.8|9702.8|9702.8|9702.8|9700.25|9700.25|0
1646150430000|2022-03-01 16:00:30|9699.89|9699.89|9697.71|9697.71|9699.89|9699.89|9697.71|9697.71|0
1646150440000|2022-03-01 16:00:40|9698.44|9698.44|9698.44|9698.44|9698.44|9698.44|9698.44|9698.44|0
1646150470000|2022-03-01 16:01:10|9697.97|9697.97|9696.51|9696.51|9697.97|9697.97|9696.51|9696.51|0
1646150480000|2022-03-01 16:01:20|9693.3|9693.3|9692.57|9692.57|9693.3|9693.3|9692.57|9692.57|0
1646150490000|2022-03-01 16:01:30|9691.84|9691.84|9691.84|9691.84|9691.84|9691.84|9691.84|9691.84|0
1646150500000|2022-03-01 16:01:40|9691.11|9691.11|9691.11|9691.11|9691.11|9691.11|9691.11|9691.11|0
1646150510000|2022-03-01 16:01:50|9690.39|9690.39|9690.82|9690.82|9691.11|9691.11|9690.39|9690.39|0
1646150520000|2022-03-01 16:02:00|9692.28|9692.28|9693.01|9693.01|9693.01|9693.01|9691.55|9691.55|0
1646150530000|2022-03-01 16:02:10|9693.73|9693.73|9693.16|9693.16|9694.61|9694.61|9693.01|9693.01|0
1646150540000|2022-03-01 16:02:20|9692.69|9692.69|9687.66|9687.66|9692.69|9692.69|9687.19|9687.19|0
1646150550000|2022-03-01 16:02:30|9686.05|9686.05|9686.05|9686.05|9686.05|9686.05|9686.05|9686.05|0
1646150560000|2022-03-01 16:02:40|9686.52|9686.52|9686.99|9686.99|9686.99|9686.99|9686.52|9686.52|0
1646150570000|2022-03-01 16:02:50|9688.6|9688.6|9691.08|9691.08|9691.08|9691.08|9688.6|9688.6|0
1646150580000|2022-03-01 16:03:00|9689.95|9689.95|9687.92|9687.92|9689.95|9689.95|9686.33|9686.33|0
1646150610000|2022-03-01 16:03:30|9686.51|9686.51|9686.98|9686.98|9686.98|9686.98|9686.51|9686.51|0
1646150620000|2022-03-01 16:03:40|9689.24|9689.24|9690.36|9690.36|9690.36|9690.36|9689.24|9689.24|0
1646150630000|2022-03-01 16:03:50|9691.77|9691.77|9692.24|9692.24|9692.71|9692.71|9691.77|9691.77|0
1646150640000|2022-03-01 16:04:00|9692.71|9692.71|9694.32|9694.32|9694.32|9694.32|9692.71|9692.71|0
1646150660000|2022-03-01 16:04:20|9693.85|9693.85|9693.85|9693.85|9693.85|9693.85|9693.85|9693.85|0
1646150680000|2022-03-01 16:04:40|9693.12|9693.12|9692.4|9692.4|9693.12|9693.12|9692.4|9692.4|0
1646150700000|2022-03-01 16:05:00|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|0
1646150720000|2022-03-01 16:05:20|9688.08|9688.08|9688.55|9688.55|9688.55|9688.55|9688.08|9688.08|0
1646150730000|2022-03-01 16:05:30|9686.95|9686.95|9686.35|9686.35|9686.95|9686.95|9686.35|9686.35|0
1646150740000|2022-03-01 16:05:40|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|0
1646150750000|2022-03-01 16:05:50|9684.65|9684.65|9682.82|9682.82|9684.65|9684.65|9682.82|9682.82|0
1646150760000|2022-03-01 16:06:00|9682.02|9682.02|9685.92|9685.92|9686.65|9686.65|9682.02|9682.02|0
1646150770000|2022-03-01 16:06:10|9684.83|9684.83|9683.83|9683.83|9684.83|9684.83|9683.83|9683.83|0
1646150780000|2022-03-01 16:06:20|9684.15|9684.15|9680.93|9680.93|9684.15|9684.15|9680.93|9680.93|0
1646150790000|2022-03-01 16:06:30|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|0
1646150800000|2022-03-01 16:06:40|9682.39|9682.39|9683.12|9683.12|9683.12|9683.12|9682.39|9682.39|0
1646150810000|2022-03-01 16:06:50|9684.21|9684.21|9686.91|9686.91|9686.91|9686.91|9684.21|9684.21|0
1646150820000|2022-03-01 16:07:00|9686.19|9686.19|9685.97|9685.97|9686.91|9686.91|9685.97|9685.97|0
1646150830000|2022-03-01 16:07:10|9687.58|9687.58|9687.87|9687.87|9687.87|9687.87|9687.58|9687.58|0
1646150860000|2022-03-01 16:07:40|9688.81|9688.81|9689.28|9689.28|9689.28|9689.28|9688.81|9688.81|0
1646150880000|2022-03-01 16:08:00|9687.67|9687.67|9690.89|9690.89|9690.89|9690.89|9687.67|9687.67|0
1646150900000|2022-03-01 16:08:20|9689.95|9689.95|9689.48|9689.48|9689.95|9689.95|9689.48|9689.48|0
1646150930000|2022-03-01 16:08:50|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|0
1646150940000|2022-03-01 16:09:00|9687.3|9687.3|9687.3|9687.3|9687.3|9687.3|9687.3|9687.3|0
1646150950000|2022-03-01 16:09:10|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|0
1646150960000|2022-03-01 16:09:20|9684.96|9684.96|9684.24|9684.24|9684.96|9684.96|9684.24|9684.24|0
1646150970000|2022-03-01 16:09:30|9684.96|9684.96|9684.96|9684.96|9684.96|9684.96|9684.96|9684.96|0
1646150980000|2022-03-01 16:09:40|9684.24|9684.24|9684.24|9684.24|9684.24|9684.24|9684.24|9684.24|0
1646150990000|2022-03-01 16:09:50|9685.84|9685.84|9685.84|9685.84|9685.84|9685.84|9685.84|9685.84|0
1646151000000|2022-03-01 16:10:00|9684.24|9684.24|9683.35|9683.35|9684.24|9684.24|9682.63|9682.63|0
1646151010000|2022-03-01 16:10:10|9682.63|9682.63|9681.9|9681.9|9682.63|9682.63|9681.9|9681.9|0
1646151020000|2022-03-01 16:10:20|9681.17|9681.17|9675.28|9675.28|9681.88|9681.88|9675.28|9675.28|0
1646151030000|2022-03-01 16:10:30|9674.55|9674.55|9677.1|9677.1|9677.1|9677.1|9674.55|9674.55|0
1646151050000|2022-03-01 16:10:50|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|0
1646151060000|2022-03-01 16:11:00|9672.25|9672.25|9673.38|9673.38|9673.38|9673.38|9672.25|9672.25|0
1646151070000|2022-03-01 16:11:10|9674.48|9674.48|9678.12|9678.12|9678.12|9678.12|9674.48|9674.48|0
1646151100000|2022-03-01 16:11:40|9677.54|9677.54|9676.81|9676.81|9677.54|9677.54|9676.81|9676.81|0
1646151120000|2022-03-01 16:12:00|9676.08|9676.08|9675.36|9675.36|9676.08|9676.08|9675.36|9675.36|0
1646151130000|2022-03-01 16:12:10|9674.63|9674.63|9674.63|9674.63|9674.63|9674.63|9674.63|9674.63|0
1646151140000|2022-03-01 16:12:20|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|0
1646151150000|2022-03-01 16:12:30|9674.63|9674.63|9672.81|9672.81|9674.63|9674.63|9672.81|9672.81|0
1646151160000|2022-03-01 16:12:40|9671.87|9671.87|9671.87|9671.87|9671.87|9671.87|9671.87|9671.87|0
1646151170000|2022-03-01 16:12:50|9672.96|9672.96|9671.22|9671.22|9672.96|9672.96|9671.22|9671.22|0
1646151180000|2022-03-01 16:13:00|9670.12|9670.12|9669.18|9669.18|9671.73|9671.73|9669.18|9669.18|0
1646151190000|2022-03-01 16:13:10|9669.91|9669.91|9669.31|9669.31|9669.91|9669.91|9669.31|9669.31|0
1646151200000|2022-03-01 16:13:20|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|0
1646151210000|2022-03-01 16:13:30|9670.03|9670.03|9671.49|9671.49|9671.49|9671.49|9670.03|9670.03|0
1646151220000|2022-03-01 16:13:40|9670.76|9670.76|9671.23|9671.23|9671.23|9671.23|9670.76|9670.76|0
1646151230000|2022-03-01 16:13:50|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|0
1646151240000|2022-03-01 16:14:00|9671.34|9671.34|9670.94|9670.94|9671.34|9671.34|9670.47|9670.47|0
1646151250000|2022-03-01 16:14:10|9669.85|9669.85|9670.72|9670.72|9670.72|9670.72|9669.85|9669.85|0
1646151260000|2022-03-01 16:14:20|9672.32|9672.32|9672.32|9672.32|9672.32|9672.32|9672.32|9672.32|0
1646151270000|2022-03-01 16:14:30|9671.6|9671.6|9669.54|9669.54|9671.6|9671.6|9669.54|9669.54|0
1646151290000|2022-03-01 16:14:50|9672.76|9672.76|9672.76|9672.76|9672.76|9672.76|9672.76|9672.76|0
1646151300000|2022-03-01 16:15:00|9673.49|9673.49|9674.58|9674.58|9674.58|9674.58|9673.49|9673.49|0
1646151310000|2022-03-01 16:15:10|9673.85|9673.85|9673.38|9673.38|9673.85|9673.85|9673.38|9673.38|0
1646151320000|2022-03-01 16:15:20|9674.99|9674.99|9674.99|9674.99|9674.99|9674.99|9674.99|9674.99|0
1646151330000|2022-03-01 16:15:30|9673.9|9673.9|9673.9|9673.9|9673.9|9673.9|9673.9|9673.9|0
1646151340000|2022-03-01 16:15:40|9673.43|9673.43|9671.96|9671.96|9673.43|9673.43|9671.24|9671.24|0
1646151350000|2022-03-01 16:15:50|9673.42|9673.42|9674.44|9674.44|9674.44|9674.44|9672.69|9672.69|0
1646151360000|2022-03-01 16:16:00|9671.22|9671.22|9669.77|9669.77|9671.22|9671.22|9669.77|9669.77|0
1646151370000|2022-03-01 16:16:10|9669.3|9669.3|9669.01|9669.01|9669.3|9669.3|9669.01|9669.01|0
1646151390000|2022-03-01 16:16:30|9670.1|9670.1|9670.1|9670.1|9670.1|9670.1|9670.1|9670.1|0
1646151400000|2022-03-01 16:16:40|9671.56|9671.56|9672.28|9672.28|9672.28|9672.28|9671.56|9671.56|0
1646151420000|2022-03-01 16:17:00|9672.86|9672.86|9670.29|9670.29|9672.86|9672.86|9669.65|9669.65|0
1646151430000|2022-03-01 16:17:10|9669.56|9669.56|9670.5|9670.5|9670.5|9670.5|9669.56|9669.56|0
1646151450000|2022-03-01 16:17:30|9669.05|9669.05|9669.05|9669.05|9669.05|9669.05|9669.05|9669.05|0
1646151470000|2022-03-01 16:17:50|9672.26|9672.26|9671.79|9671.79|9672.26|9672.26|9671.79|9671.79|0
1646151490000|2022-03-01 16:18:10|9671.32|9671.32|9671.64|9671.64|9671.64|9671.64|9671.32|9671.32|0
1646151500000|2022-03-01 16:18:20|9672.74|9672.74|9672.74|9672.74|9672.74|9672.74|9672.74|9672.74|0
1646151510000|2022-03-01 16:18:30|9672.01|9672.01|9670.92|9670.92|9672.01|9672.01|9670.92|9670.92|0
1646151520000|2022-03-01 16:18:40|9670.19|9670.19|9670.92|9670.92|9670.92|9670.92|9670.19|9670.19|0
1646151530000|2022-03-01 16:18:50|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|0
1646151550000|2022-03-01 16:19:10|9670.7|9670.7|9670.7|9670.7|9670.7|9670.7|9670.7|9670.7|0
1646151560000|2022-03-01 16:19:20|9670.41|9670.41|9666.51|9666.51|9670.41|9670.41|9666.51|9666.51|0
1646151570000|2022-03-01 16:19:30|9665.91|9665.91|9663.88|9663.88|9665.91|9665.91|9663.88|9663.88|0
1646151580000|2022-03-01 16:19:40|9661.69|9661.69|9659.61|9659.61|9661.69|9661.69|9659.61|9659.61|0
1646151600000|2022-03-01 16:20:00|9658|9658|9659.1|9659.1|9659.1|9659.1|9658|9658|0
1646151610000|2022-03-01 16:20:10|9659.42|9659.42|9658.78|9658.78|9659.42|9659.42|9658.78|9658.78|0
1646151620000|2022-03-01 16:20:20|9657.82|9657.82|9657.82|9657.82|9657.82|9657.82|9657.82|9657.82|0
1646151630000|2022-03-01 16:20:30|9658.78|9658.78|9658.78|9658.78|9658.78|9658.78|9658.78|9658.78|0
1646151650000|2022-03-01 16:20:50|9658.05|9658.05|9658.05|9658.05|9658.05|9658.05|9658.05|9658.05|0
1646151660000|2022-03-01 16:21:00|9657.32|9657.32|9656.04|9656.04|9657.32|9657.32|9656.04|9656.04|0
1646151670000|2022-03-01 16:21:10|9657|9657|9657.22|9657.22|9657.22|9657.22|9652.95|9652.95|0
1646151680000|2022-03-01 16:21:20|9656.28|9656.28|9656.86|9656.86|9656.86|9656.86|9656.28|9656.28|0
1646151690000|2022-03-01 16:21:30|9656.57|9656.57|9654.97|9654.97|9656.57|9656.57|9654.97|9654.97|0
1646151700000|2022-03-01 16:21:40|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|0
1646151710000|2022-03-01 16:21:50|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|0
1646151720000|2022-03-01 16:22:00|9656.32|9656.32|9658.39|9658.39|9658.39|9658.39|9656.32|9656.32|0
1646151730000|2022-03-01 16:22:10|9658.07|9658.07|9658.07|9658.07|9658.07|9658.07|9658.07|9658.07|0
1646151740000|2022-03-01 16:22:20|9657.34|9657.34|9658.1|9658.1|9658.1|9658.1|9657.34|9657.34|0
1646151750000|2022-03-01 16:22:30|9659.98|9659.98|9659.38|9659.38|9659.98|9659.98|9659.38|9659.38|0
1646151770000|2022-03-01 16:22:50|9656.1|9656.1|9656.1|9656.1|9656.1|9656.1|9656.1|9656.1|0
1646151800000|2022-03-01 16:23:20|9654.64|9654.64|9655.97|9655.97|9655.97|9655.97|9654.64|9654.64|0
1646151810000|2022-03-01 16:23:30|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|0
1646151820000|2022-03-01 16:23:40|9654.51|9654.51|9657.43|9657.43|9657.43|9657.43|9654.51|9654.51|0
1646151830000|2022-03-01 16:23:50|9656.96|9656.96|9656.23|9656.23|9656.96|9656.96|9656.23|9656.23|0
1646151840000|2022-03-01 16:24:00|9657.35|9657.35|9657.35|9657.35|9657.35|9657.35|9657.35|9657.35|0
1646151850000|2022-03-01 16:24:10|9656.42|9656.42|9657.35|9657.35|9657.35|9657.35|9656.42|9656.42|0
1646151860000|2022-03-01 16:24:20|9657.82|9657.82|9657.82|9657.82|9657.82|9657.82|9657.82|9657.82|0
1646151870000|2022-03-01 16:24:30|9657.24|9657.24|9657.24|9657.24|9657.24|9657.24|9657.24|9657.24|0
1646151890000|2022-03-01 16:24:50|9656.52|9656.52|9655.79|9655.79|9656.52|9656.52|9655.79|9655.79|0
1646151900000|2022-03-01 16:25:00|9655.06|9655.06|9653.45|9653.45|9655.06|9655.06|9652.98|9652.98|0
1646151910000|2022-03-01 16:25:10|9652.73|9652.73|9656.01|9656.01|9657.14|9657.14|9652.47|9652.47|0
1646151920000|2022-03-01 16:25:20|9657.11|9657.11|9656.17|9656.17|9657.11|9657.11|9656.17|9656.17|0
1646151930000|2022-03-01 16:25:30|9655.44|9655.44|9648.43|9648.43|9655.44|9655.44|9648.43|9648.43|0
1646151940000|2022-03-01 16:25:40|9647.71|9647.71|9649.45|9649.45|9649.45|9649.45|9647.71|9647.71|0
1646151950000|2022-03-01 16:25:50|9648.98|9648.98|9650.11|9650.11|9650.11|9650.11|9648.98|9648.98|0
1646151960000|2022-03-01 16:26:00|9651.56|9651.56|9654.47|9654.47|9654.47|9654.47|9651.56|9651.56|0
1646151970000|2022-03-01 16:26:10|9655.93|9655.93|9653.96|9653.96|9655.93|9655.93|9653.02|9653.02|0
1646151980000|2022-03-01 16:26:20|9652.86|9652.86|9650.2|9650.2|9652.86|9652.86|9650.2|9650.2|0
1646151990000|2022-03-01 16:26:30|9651.65|9651.65|9653.94|9653.94|9653.94|9653.94|9651.65|9651.65|0
1646152000000|2022-03-01 16:26:40|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|0
1646152010000|2022-03-01 16:26:50|9650.73|9650.73|9650.73|9650.73|9650.73|9650.73|9650.73|9650.73|0
1646152020000|2022-03-01 16:27:00|9650.26|9650.26|9649.53|9649.53|9650.26|9650.26|9649.53|9649.53|0
1646152030000|2022-03-01 16:27:10|9648.08|9648.08|9648.08|9648.08|9648.08|9648.08|9648.08|9648.08|0
1646152040000|2022-03-01 16:27:20|9646.47|9646.47|9646.47|9646.47|9646.47|9646.47|9646.47|9646.47|0
1646152050000|2022-03-01 16:27:30|9645.37|9645.37|9644.28|9644.28|9645.37|9645.37|9644.28|9644.28|0
1646152070000|2022-03-01 16:27:50|9645|9645|9644.28|9644.28|9645|9645|9644.28|9644.28|0
1646152080000|2022-03-01 16:28:00|9643.18|9643.18|9643.18|9643.18|9643.18|9643.18|9643.18|9643.18|0
1646152090000|2022-03-01 16:28:10|9642.09|9642.09|9644.01|9644.01|9644.01|9644.01|9642.09|9642.09|0
1646152100000|2022-03-01 16:28:20|9643.72|9643.72|9643.72|9643.72|9643.72|9643.72|9643.72|9643.72|0
1646152110000|2022-03-01 16:28:30|9642.63|9642.63|9642.63|9642.63|9642.63|9642.63|9642.63|9642.63|0
1646152130000|2022-03-01 16:28:50|9641.02|9641.02|9641.66|9641.66|9641.66|9641.66|9641.02|9641.02|0
1646152140000|2022-03-01 16:29:00|9640.57|9640.57|9636.88|9636.88|9640.57|9640.57|9636.88|9636.88|0
1646152150000|2022-03-01 16:29:10|9636.41|9636.41|9632.02|9632.02|9636.41|9636.41|9632.02|9632.02|0
1646152160000|2022-03-01 16:29:20|9628.8|9628.8|9630.26|9630.26|9630.26|9630.26|9628.8|9628.8|0
1646152170000|2022-03-01 16:29:30|9629.32|9629.32|9626.9|9626.9|9629.32|9629.32|9624.32|9624.32|0
1646152180000|2022-03-01 16:29:40|9626.32|9626.32|9625.84|9625.84|9626.32|9626.32|9623.74|9623.74|0
1646152190000|2022-03-01 16:29:50|9624.71|9624.71|9625.44|9625.44|9625.44|9625.44|9624.71|9624.71|0
1646208900000|2022-03-02 08:15:00|9616.85|9616.85|9623.05|9623.05|9623.05|9623.05|9616.85|9616.85|0
1646208910000|2022-03-02 08:15:10|9623.78|9623.78|9622.54|9622.54|9623.78|9623.78|9620.8|9620.8|0
1646208920000|2022-03-02 08:15:20|9630.58|9630.58|9630.58|9630.58|9630.58|9630.58|9630.58|9630.58|0
1646208930000|2022-03-02 08:15:30|9635.74|9635.74|9634.73|9634.73|9638.96|9638.96|9634.73|9634.73|0
1646208940000|2022-03-02 08:15:40|9635.33|9635.33|9635.33|9635.33|9635.33|9635.33|9635.33|9635.33|0
1646208950000|2022-03-02 08:15:50|9632.12|9632.12|9631.6|9631.6|9634.51|9634.51|9631.6|9631.6|0
1646208960000|2022-03-02 08:16:00|9636.43|9636.43|9636.43|9636.43|9636.43|9636.43|9636.43|9636.43|0
1646208970000|2022-03-02 08:16:10|9639.35|9639.35|9642.73|9642.73|9642.73|9642.73|9639.35|9639.35|0
1646208980000|2022-03-02 08:16:20|9643.61|9643.61|9659.52|9659.52|9659.52|9659.52|9643.61|9643.61|0
1646208990000|2022-03-02 08:16:30|9661.12|9661.12|9661.12|9661.12|9661.12|9661.12|9661.12|9661.12|0
1646209000000|2022-03-02 08:16:40|9660.16|9660.16|9659.69|9659.69|9660.16|9660.16|9659.69|9659.69|0
1646209020000|2022-03-02 08:17:00|9661.88|9661.88|9660|9660|9661.88|9661.88|9660|9660|0
1646209040000|2022-03-02 08:17:20|9660.94|9660.94|9660.94|9660.94|9660.94|9660.94|9660.94|9660.94|0
1646209050000|2022-03-02 08:17:30|9663.13|9663.13|9663.13|9663.13|9663.13|9663.13|9663.13|9663.13|0
1646209060000|2022-03-02 08:17:40|9663.6|9663.6|9666.41|9666.41|9668.74|9668.74|9662.2|9662.2|0
1646209090000|2022-03-02 08:18:10|9664.95|9664.95|9664.95|9664.95|9664.95|9664.95|9664.95|9664.95|0
1646209110000|2022-03-02 08:18:30|9676.21|9676.21|9676.81|9676.81|9676.81|9676.81|9676.21|9676.21|0
1646209120000|2022-03-02 08:18:40|9678.22|9678.22|9677.28|9677.28|9678.22|9678.22|9677.28|9677.28|0
1646209130000|2022-03-02 08:18:50|9679.63|9679.63|9675.47|9675.47|9679.63|9679.63|9675.47|9675.47|0
1646209140000|2022-03-02 08:19:00|9666.34|9666.34|9657.87|9657.87|9666.34|9666.34|9656.42|9656.42|0
1646209150000|2022-03-02 08:19:10|9655.99|9655.99|9658.27|9658.27|9658.27|9658.27|9655.06|9655.06|0
1646209160000|2022-03-02 08:19:20|9659.37|9659.37|9659.37|9659.37|9659.37|9659.37|9659.37|9659.37|0
1646209180000|2022-03-02 08:19:40|9664.19|9664.19|9672.06|9672.06|9672.06|9672.06|9664.19|9664.19|0
1646209190000|2022-03-02 08:19:50|9674.25|9674.25|9672.84|9672.84|9674.25|9674.25|9672.84|9672.84|0
1646209200000|2022-03-02 08:20:00|9682.77|9682.77|9681.09|9681.09|9684.38|9684.38|9681.09|9681.09|0
1646209220000|2022-03-02 08:20:20|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|0
1646209230000|2022-03-02 08:20:30|9683.76|9683.76|9689.33|9689.33|9689.33|9689.33|9683.76|9683.76|0
1646209240000|2022-03-02 08:20:40|9692.55|9692.55|9692.55|9692.55|9692.55|9692.55|9692.55|9692.55|0
1646209250000|2022-03-02 08:20:50|9693.67|9693.67|9693.67|9693.67|9693.67|9693.67|9693.67|9693.67|0
1646209260000|2022-03-02 08:21:00|9694.61|9694.61|9683.55|9683.55|9694.61|9694.61|9683.55|9683.55|0
1646209270000|2022-03-02 08:21:10|9680.34|9680.34|9680.34|9680.34|9680.34|9680.34|9680.34|9680.34|0
1646209280000|2022-03-02 08:21:20|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|0
1646209300000|2022-03-02 08:21:40|9678.26|9678.26|9682.49|9682.49|9682.49|9682.49|9678.26|9678.26|0
1646209310000|2022-03-02 08:21:50|9683.21|9683.21|9683.21|9683.21|9683.21|9683.21|9683.21|9683.21|0
1646209330000|2022-03-02 08:22:10|9687.95|9687.95|9688.89|9688.89|9688.89|9688.89|9687.95|9687.95|0
1646209340000|2022-03-02 08:22:20|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|0
1646209350000|2022-03-02 08:22:30|9691.76|9691.76|9693.56|9693.56|9693.56|9693.56|9691.76|9691.76|0
1646209360000|2022-03-02 08:22:40|9703.21|9703.21|9703.21|9703.21|9703.21|9703.21|9703.21|9703.21|0
1646209370000|2022-03-02 08:22:50|9703.68|9703.68|9706.87|9706.87|9706.87|9706.87|9703.68|9703.68|0
1646209380000|2022-03-02 08:23:00|9711.23|9711.23|9719.58|9719.58|9721.04|9721.04|9711.23|9711.23|0
1646209390000|2022-03-02 08:23:10|9717.4|9717.4|9718.34|9718.34|9718.34|9718.34|9717.4|9717.4|0
1646209400000|2022-03-02 08:23:20|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|9721.56|0
1646209430000|2022-03-02 08:23:50|9723.44|9723.44|9722.5|9722.5|9723.44|9723.44|9720.62|9720.62|0
1646209440000|2022-03-02 08:24:00|9721.09|9721.09|9722.5|9722.5|9722.5|9722.5|9721.09|9721.09|0
1646209450000|2022-03-02 08:24:10|9723.44|9723.44|9723.44|9723.44|9723.44|9723.44|9723.44|9723.44|0
1646209460000|2022-03-02 08:24:20|9727.82|9727.82|9731.03|9731.03|9731.03|9731.03|9727.82|9727.82|0
1646209480000|2022-03-02 08:24:40|9729.91|9729.91|9729.91|9729.91|9729.91|9729.91|9729.91|9729.91|0
1646209490000|2022-03-02 08:24:50|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|0
1646209500000|2022-03-02 08:25:00|9733.64|9733.64|9733.64|9733.64|9733.64|9733.64|9733.64|9733.64|0
1646209510000|2022-03-02 08:25:10|9730.35|9730.35|9724.43|9724.43|9730.35|9730.35|9721.21|9721.21|0
1646209530000|2022-03-02 08:25:30|9723.7|9723.7|9720.49|9720.49|9723.7|9723.7|9720.49|9720.49|0
1646209560000|2022-03-02 08:26:00|9717.58|9717.58|9715.23|9715.23|9717.58|9717.58|9715.23|9715.23|0
1646209580000|2022-03-02 08:26:20|9717.48|9717.48|9718.94|9718.94|9718.94|9718.94|9717.48|9717.48|0
1646209590000|2022-03-02 08:26:30|9718.47|9718.47|9716.59|9716.59|9718.47|9718.47|9716.59|9716.59|0
1646209600000|2022-03-02 08:26:40|9715.65|9715.65|9716.12|9716.12|9716.12|9716.12|9715.65|9715.65|0
1646209610000|2022-03-02 08:26:50|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|0
1646209630000|2022-03-02 08:27:10|9714.42|9714.42|9714.42|9714.42|9714.42|9714.42|9714.42|9714.42|0
1646209640000|2022-03-02 08:27:20|9713.3|9713.3|9707.66|9707.66|9713.3|9713.3|9707.66|9707.66|0
1646209650000|2022-03-02 08:27:30|9706.57|9706.57|9708.82|9708.82|9708.82|9708.82|9706.57|9706.57|0
1646209660000|2022-03-02 08:27:40|9711.07|9711.07|9711.07|9711.07|9711.07|9711.07|9711.07|9711.07|0
1646209670000|2022-03-02 08:27:50|9712.48|9712.48|9713.99|9713.99|9716.24|9716.24|9712.48|9712.48|0
1646209700000|2022-03-02 08:28:20|9709.48|9709.48|9711.73|9711.73|9711.73|9711.73|9709.48|9709.48|0
1646209710000|2022-03-02 08:28:30|9715.11|9715.11|9717.37|9717.37|9717.37|9717.37|9715.11|9715.11|0
1646209730000|2022-03-02 08:28:50|9716.27|9716.27|9716.27|9716.27|9716.27|9716.27|9716.27|9716.27|0
1646209740000|2022-03-02 08:29:00|9722.09|9722.09|9722.09|9722.09|9722.09|9722.09|9722.09|9722.09|0
1646209750000|2022-03-02 08:29:10|9719.28|9719.28|9718.34|9718.34|9719.28|9719.28|9718.34|9718.34|0
1646209760000|2022-03-02 08:29:20|9715.12|9715.12|9715.12|9715.12|9715.12|9715.12|9715.12|9715.12|0
1646209770000|2022-03-02 08:29:30|9713.66|9713.66|9715.92|9715.92|9715.92|9715.92|9713.66|9713.66|0
1646209780000|2022-03-02 08:29:40|9715.34|9715.34|9709.57|9709.57|9715.34|9715.34|9709.57|9709.57|0
1646209790000|2022-03-02 08:29:50|9707.69|9707.69|9705.56|9705.56|9707.69|9707.69|9705.56|9705.56|0
1646209800000|2022-03-02 08:30:00|9702.27|9702.27|9701.54|9701.54|9702.27|9702.27|9701.54|9701.54|0
1646209810000|2022-03-02 08:30:10|9699.93|9699.93|9699.93|9699.93|9699.93|9699.93|9699.93|9699.93|0
1646209820000|2022-03-02 08:30:20|9701.06|9701.06|9696.65|9696.65|9701.06|9701.06|9696.65|9696.65|0
1646209830000|2022-03-02 08:30:30|9694.39|9694.39|9706.45|9706.45|9706.45|9706.45|9694.39|9694.39|0
1646209860000|2022-03-02 08:31:00|9705|9705|9705|9705|9705|9705|9705|9705|0
1646209870000|2022-03-02 08:31:10|9708.28|9708.28|9708.28|9708.28|9708.28|9708.28|9708.28|9708.28|0
1646209880000|2022-03-02 08:31:20|9707.15|9707.15|9713.92|9713.92|9713.92|9713.92|9707.15|9707.15|0
1646209890000|2022-03-02 08:31:30|9716.93|9716.93|9719.33|9719.33|9719.33|9719.33|9716.93|9716.93|0
1646209900000|2022-03-02 08:31:40|9721.52|9721.52|9722.97|9722.97|9722.97|9722.97|9721.52|9721.52|0
1646209920000|2022-03-02 08:32:00|9724.07|9724.07|9724.07|9724.07|9724.07|9724.07|9724.07|9724.07|0
1646209930000|2022-03-02 08:32:10|9722.19|9722.19|9716.56|9716.56|9722.19|9722.19|9716.56|9716.56|0
1646209970000|2022-03-02 08:32:50|9718.75|9718.75|9720.2|9720.2|9720.2|9720.2|9718.75|9718.75|0
1646209980000|2022-03-02 08:33:00|9718.02|9718.02|9719.63|9719.63|9719.63|9719.63|9718.02|9718.02|0
1646209990000|2022-03-02 08:33:10|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|0
1646210020000|2022-03-02 08:33:40|9715.87|9715.87|9715.87|9715.87|9715.87|9715.87|9715.87|9715.87|0
1646210040000|2022-03-02 08:34:00|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|0
1646210050000|2022-03-02 08:34:10|9716.02|9716.02|9714.42|9714.42|9716.02|9716.02|9714.42|9714.42|0
1646210060000|2022-03-02 08:34:20|9715.14|9715.14|9713.91|9713.91|9715.14|9715.14|9713.91|9713.91|0
1646210070000|2022-03-02 08:34:30|9718.74|9718.74|9723.56|9723.56|9723.56|9723.56|9718.74|9718.74|0
1646210090000|2022-03-02 08:34:50|9723.09|9723.09|9723.09|9723.09|9723.09|9723.09|9723.09|9723.09|0
1646210100000|2022-03-02 08:35:00|9726.38|9726.38|9726.38|9726.38|9726.38|9726.38|9726.38|9726.38|0
1646210110000|2022-03-02 08:35:10|9728.99|9728.99|9736.79|9736.79|9736.79|9736.79|9728.99|9728.99|0
1646210120000|2022-03-02 08:35:20|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|0
1646210130000|2022-03-02 08:35:30|9735.74|9735.74|9732.17|9732.17|9737.93|9737.93|9732.17|9732.17|0
1646210140000|2022-03-02 08:35:40|9730.76|9730.76|9730.76|9730.76|9730.76|9730.76|9730.76|9730.76|0
1646210150000|2022-03-02 08:35:50|9730.18|9730.18|9730.18|9730.18|9730.18|9730.18|9730.18|9730.18|0
1646210170000|2022-03-02 08:36:10|9726.89|9726.89|9731.72|9731.72|9731.72|9731.72|9726.89|9726.89|0
1646210180000|2022-03-02 08:36:20|9732.81|9732.81|9732.81|9732.81|9732.81|9732.81|9732.81|9732.81|0
1646210190000|2022-03-02 08:36:30|9731.41|9731.41|9731.41|9731.41|9731.41|9731.41|9731.41|9731.41|0
1646210210000|2022-03-02 08:36:50|9730.53|9730.53|9726.53|9726.53|9730.53|9730.53|9725.81|9725.81|0
1646210220000|2022-03-02 08:37:00|9716.88|9716.88|9716.88|9716.88|9716.88|9716.88|9716.88|9716.88|0
1646210240000|2022-03-02 08:37:20|9715.28|9715.28|9715.28|9715.28|9715.28|9715.28|9715.28|9715.28|0
1646210250000|2022-03-02 08:37:30|9716.37|9716.37|9714.49|9714.49|9716.37|9716.37|9714.49|9714.49|0
1646210260000|2022-03-02 08:37:40|9715.22|9715.22|9715.95|9715.95|9715.95|9715.95|9715.22|9715.22|0
1646210270000|2022-03-02 08:37:50|9709.05|9709.05|9709.52|9709.52|9709.52|9709.52|9709.05|9709.05|0
1646210280000|2022-03-02 08:38:00|9711.12|9711.12|9710.4|9710.4|9711.12|9711.12|9710.4|9710.4|0
1646210290000|2022-03-02 08:38:10|9708.94|9708.94|9710.07|9710.07|9710.07|9710.07|9708.94|9708.94|0
1646210320000|2022-03-02 08:38:40|9711.01|9711.01|9712.42|9712.42|9712.42|9712.42|9711.01|9711.01|0
1646210330000|2022-03-02 08:38:50|9714.02|9714.02|9718.92|9718.92|9718.92|9718.92|9714.02|9714.02|0
1646210380000|2022-03-02 08:39:40|9720.53|9720.53|9720.53|9720.53|9720.53|9720.53|9720.53|9720.53|0
1646210390000|2022-03-02 08:39:50|9719.43|9719.43|9713|9713|9719.43|9719.43|9713|9713|0
1646210400000|2022-03-02 08:40:00|9712.06|9712.06|9714.65|9714.65|9714.65|9714.65|9710.34|9710.34|0
1646210410000|2022-03-02 08:40:10|9721.08|9721.08|9719.47|9719.47|9721.08|9721.08|9719.47|9719.47|0
1646210420000|2022-03-02 08:40:20|9720.57|9720.57|9720.57|9720.57|9720.57|9720.57|9720.57|9720.57|0
1646210440000|2022-03-02 08:40:40|9719.84|9719.84|9713.41|9713.41|9719.84|9719.84|9713.41|9713.41|0
1646210450000|2022-03-02 08:40:50|9711.67|9711.67|9711.01|9711.01|9711.67|9711.67|9710.94|9710.94|0
1646210460000|2022-03-02 08:41:00|9709.13|9709.13|9709.13|9709.13|9709.13|9709.13|9709.13|9709.13|0
1646210480000|2022-03-02 08:41:20|9708.04|9708.04|9708.04|9708.04|9708.04|9708.04|9708.04|9708.04|0
1646210490000|2022-03-02 08:41:30|9709.13|9709.13|9708.66|9708.66|9709.13|9709.13|9708.66|9708.66|0
1646210510000|2022-03-02 08:41:50|9710.85|9710.85|9712.31|9712.31|9712.31|9712.31|9710.85|9710.85|0
1646210520000|2022-03-02 08:42:00|9710.7|9710.7|9712.89|9712.89|9712.89|9712.89|9710.7|9710.7|0
1646210540000|2022-03-02 08:42:20|9712.42|9712.42|9712.42|9712.42|9712.42|9712.42|9712.42|9712.42|0
1646210560000|2022-03-02 08:42:40|9712.89|9712.89|9716.1|9716.1|9716.1|9716.1|9712.89|9712.89|0
1646210600000|2022-03-02 08:43:20|9712.89|9712.89|9709.47|9709.47|9712.89|9712.89|9709.47|9709.47|0
1646210630000|2022-03-02 08:43:50|9706.25|9706.25|9707.86|9707.86|9707.86|9707.86|9706.25|9706.25|0
1646210640000|2022-03-02 08:44:00|9706.76|9706.76|9710.04|9710.04|9710.04|9710.04|9706.76|9706.76|0
1646210650000|2022-03-02 08:44:10|9709.31|9709.31|9709.31|9709.31|9709.31|9709.31|9709.31|9709.31|0
1646210670000|2022-03-02 08:44:30|9711.19|9711.19|9715.57|9715.57|9715.57|9715.57|9711.19|9711.19|0
1646210690000|2022-03-02 08:44:50|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|0
1646210700000|2022-03-02 08:45:00|9713.51|9713.51|9713.51|9713.51|9713.51|9713.51|9713.51|9713.51|0
1646210710000|2022-03-02 08:45:10|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|0
1646210720000|2022-03-02 08:45:20|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|0
1646210740000|2022-03-02 08:45:40|9703.56|9703.56|9701.89|9701.89|9703.56|9703.56|9701.89|9701.89|0
1646210750000|2022-03-02 08:45:50|9699.7|9699.7|9698.76|9698.76|9699.7|9699.7|9698.29|9698.29|0
1646210760000|2022-03-02 08:46:00|9698.03|9698.03|9685.82|9685.82|9698.03|9698.03|9685.82|9685.82|0
1646210770000|2022-03-02 08:46:10|9684.88|9684.88|9686.49|9686.49|9686.49|9686.49|9684.88|9684.88|0
1646210780000|2022-03-02 08:46:20|9686.2|9686.2|9687.14|9687.14|9687.14|9687.14|9686.2|9686.2|0
1646210790000|2022-03-02 08:46:30|9688.08|9688.08|9688.08|9688.08|9688.08|9688.08|9688.08|9688.08|0
1646210800000|2022-03-02 08:46:40|9687.44|9687.44|9687.44|9687.44|9687.44|9687.44|9687.44|9687.44|0
1646210810000|2022-03-02 08:46:50|9688.89|9688.89|9688.89|9688.89|9688.89|9688.89|9688.89|9688.89|0
1646210840000|2022-03-02 08:47:20|9690.35|9690.35|9690.35|9690.35|9690.35|9690.35|9690.35|9690.35|0
1646210850000|2022-03-02 08:47:30|9694.85|9694.85|9694.85|9694.85|9694.85|9694.85|9694.85|9694.85|0
1646210860000|2022-03-02 08:47:40|9693.73|9693.73|9690.38|9690.38|9693.73|9693.73|9690.38|9690.38|0
1646210900000|2022-03-02 08:48:20|9689.65|9689.65|9689.62|9689.62|9690.75|9690.75|9689.62|9689.62|0
1646210910000|2022-03-02 08:48:30|9688.52|9688.52|9688.99|9688.99|9688.99|9688.99|9688.52|9688.52|0
1646210960000|2022-03-02 08:49:20|9690.09|9690.09|9690.4|9690.4|9690.87|9690.87|9688.68|9688.68|0
1646210970000|2022-03-02 08:49:30|9687.18|9687.18|9685.58|9685.58|9687.18|9687.18|9685.58|9685.58|0
1646210980000|2022-03-02 08:49:40|9688.79|9688.79|9688.64|9688.64|9689.73|9689.73|9688.64|9688.64|0
1646210990000|2022-03-02 08:49:50|9687.03|9687.03|9687.03|9687.03|9687.03|9687.03|9687.03|9687.03|0
1646211000000|2022-03-02 08:50:00|9687.81|9687.81|9692.64|9692.64|9692.64|9692.64|9687.81|9687.81|0
1646211010000|2022-03-02 08:50:10|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|0
1646211030000|2022-03-02 08:50:30|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|9693.31|0
1646211040000|2022-03-02 08:50:40|9690.09|9690.09|9690.09|9690.09|9690.09|9690.09|9690.09|9690.09|0
1646211050000|2022-03-02 08:50:50|9688.21|9688.21|9688.21|9688.21|9688.21|9688.21|9688.21|9688.21|0
1646211070000|2022-03-02 08:51:10|9684.99|9684.99|9684.99|9684.99|9684.99|9684.99|9684.99|9684.99|0
1646211080000|2022-03-02 08:51:20|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|0
1646211100000|2022-03-02 08:51:40|9684.99|9684.99|9684.99|9684.99|9684.99|9684.99|9684.99|9684.99|0
1646211110000|2022-03-02 08:51:50|9684.35|9684.35|9675.29|9675.29|9684.35|9684.35|9675.29|9675.29|0
1646211120000|2022-03-02 08:52:00|9676.41|9676.41|9673.28|9673.28|9676.41|9676.41|9673.28|9673.28|0
1646211130000|2022-03-02 08:52:10|9672.32|9672.32|9672.79|9672.79|9672.79|9672.79|9672.32|9672.32|0
1646211140000|2022-03-02 08:52:20|9671.69|9671.69|9671.69|9671.69|9671.69|9671.69|9671.69|9671.69|0
1646211150000|2022-03-02 08:52:30|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|0
1646211160000|2022-03-02 08:52:40|9671.69|9671.69|9673.89|9673.89|9673.89|9673.89|9671.69|9671.69|0
1646211180000|2022-03-02 08:53:00|9673.16|9673.16|9668.88|9668.88|9673.16|9673.16|9668.88|9668.88|0
1646211190000|2022-03-02 08:53:10|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|0
1646211200000|2022-03-02 08:53:20|9666.37|9666.37|9666.37|9666.37|9666.37|9666.37|9666.37|9666.37|0
1646211210000|2022-03-02 08:53:30|9666.84|9666.84|9666.84|9666.84|9666.84|9666.84|9666.84|9666.84|0
1646211220000|2022-03-02 08:53:40|9667.78|9667.78|9667.78|9667.78|9667.78|9667.78|9667.78|9667.78|0
1646211230000|2022-03-02 08:53:50|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|0
1646211240000|2022-03-02 08:54:00|9658.45|9658.45|9661.79|9661.79|9661.79|9661.79|9658.45|9658.45|0
1646211250000|2022-03-02 08:54:10|9662.26|9662.26|9665.48|9665.48|9665.48|9665.48|9662.26|9662.26|0
1646211260000|2022-03-02 08:54:20|9666.21|9666.21|9664.6|9664.6|9666.21|9666.21|9664.6|9664.6|0
1646211290000|2022-03-02 08:54:50|9663.66|9663.66|9662.19|9662.19|9664.39|9664.39|9662.19|9662.19|0
1646211300000|2022-03-02 08:55:00|9660|9660|9661.1|9661.1|9661.1|9661.1|9660|9660|0
1646211310000|2022-03-02 08:55:10|9656.75|9656.75|9660.07|9660.07|9661.19|9661.19|9656.75|9656.75|0
1646211320000|2022-03-02 08:55:20|9659.13|9659.13|9660.25|9660.25|9660.25|9660.25|9655.75|9655.75|0
1646211350000|2022-03-02 08:55:50|9659.78|9659.78|9660.88|9660.88|9660.88|9660.88|9659.78|9659.78|0
1646211360000|2022-03-02 08:56:00|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|0
1646211370000|2022-03-02 08:56:10|9663.06|9663.06|9662.33|9662.33|9663.06|9663.06|9662.33|9662.33|0
1646211380000|2022-03-02 08:56:20|9661.24|9661.24|9661.24|9661.24|9661.24|9661.24|9661.24|9661.24|0
1646211390000|2022-03-02 08:56:30|9661.97|9661.97|9661.97|9661.97|9661.97|9661.97|9661.97|9661.97|0
1646211400000|2022-03-02 08:56:40|9661.24|9661.24|9661.24|9661.24|9661.24|9661.24|9661.24|9661.24|0
1646211430000|2022-03-02 08:57:10|9660.08|9660.08|9661.98|9661.98|9661.98|9661.98|9660.08|9660.08|0
1646211440000|2022-03-02 08:57:20|9663.88|9663.88|9670.29|9670.29|9670.29|9670.29|9663.88|9663.88|0
1646211450000|2022-03-02 08:57:30|9671.74|9671.74|9672.32|9672.32|9672.32|9672.32|9671.74|9671.74|0
1646211460000|2022-03-02 08:57:40|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|0
1646211480000|2022-03-02 08:58:00|9673.42|9673.42|9689.2|9689.2|9689.2|9689.2|9673.42|9673.42|0
1646211500000|2022-03-02 08:58:20|9682.76|9682.76|9686.34|9686.34|9686.34|9686.34|9680.57|9680.57|0
1646211510000|2022-03-02 08:58:30|9689.55|9689.55|9691.16|9691.16|9691.16|9691.16|9689.55|9689.55|0
1646211520000|2022-03-02 08:58:40|9691.89|9691.89|9696.51|9696.51|9696.51|9696.51|9691.89|9691.89|0
1646211530000|2022-03-02 08:58:50|9697.61|9697.61|9697.61|9697.61|9697.61|9697.61|9697.61|9697.61|0
1646211540000|2022-03-02 08:59:00|9696|9696|9696|9696|9696|9696|9696|9696|0
1646211550000|2022-03-02 08:59:10|9696.73|9696.73|9696.73|9696.73|9697.2|9697.2|9696.73|9696.73|0
1646211570000|2022-03-02 08:59:30|9695.12|9695.12|9695.12|9695.12|9695.12|9695.12|9695.12|9695.12|0
1646211580000|2022-03-02 08:59:40|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|0
1646211600000|2022-03-02 09:00:00|9692.58|9692.58|9691.46|9691.46|9692.58|9692.58|9690.33|9690.33|0
1646211610000|2022-03-02 09:00:10|9696.28|9696.28|9696.28|9696.28|9696.28|9696.28|9696.28|9696.28|0
1646211630000|2022-03-02 09:00:30|9695.55|9695.55|9690.73|9690.73|9695.55|9695.55|9690.73|9690.73|0
1646211640000|2022-03-02 09:00:40|9690|9690|9683.35|9683.35|9690|9690|9683.35|9683.35|0
1646211650000|2022-03-02 09:00:50|9684.96|9684.96|9684.96|9684.96|9684.96|9684.96|9684.96|9684.96|0
1646211660000|2022-03-02 09:01:00|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|0
1646211680000|2022-03-02 09:01:20|9688.18|9688.18|9696.39|9696.39|9696.39|9696.39|9688.18|9688.18|0
1646211690000|2022-03-02 09:01:30|9697.33|9697.33|9696.04|9696.04|9699.26|9699.26|9696.04|9696.04|0
1646211760000|2022-03-02 09:02:40|9696.77|9696.77|9704.81|9704.81|9704.81|9704.81|9696.77|9696.77|0
1646211770000|2022-03-02 09:02:50|9705.28|9705.28|9706.44|9706.44|9706.44|9706.44|9705.28|9705.28|0
1646211780000|2022-03-02 09:03:00|9709.26|9709.26|9709.26|9709.26|9709.26|9709.26|9709.26|9709.26|0
1646211790000|2022-03-02 09:03:10|9709.98|9709.98|9710.71|9710.71|9710.71|9710.71|9709.98|9709.98|0
1646211800000|2022-03-02 09:03:20|9709.26|9709.26|9710.6|9710.6|9710.6|9710.6|9709.26|9709.26|0
1646211810000|2022-03-02 09:03:30|9711.32|9711.32|9711.32|9711.32|9711.32|9711.32|9711.32|9711.32|0
1646211820000|2022-03-02 09:03:40|9710.6|9710.6|9710.6|9710.6|9710.6|9710.6|9710.6|9710.6|0
1646211830000|2022-03-02 09:03:50|9709.87|9709.87|9704.11|9704.11|9709.87|9709.87|9704.11|9704.11|0
1646211840000|2022-03-02 09:04:00|9700.9|9700.9|9700.9|9700.9|9700.9|9700.9|9700.9|9700.9|0
1646211850000|2022-03-02 09:04:10|9702.72|9702.72|9705.42|9705.42|9705.42|9705.42|9702.72|9702.72|0
1646211860000|2022-03-02 09:04:20|9706.15|9706.15|9713.48|9713.48|9713.48|9713.48|9706.15|9706.15|0
1646211900000|2022-03-02 09:05:00|9714.42|9714.42|9714.42|9714.42|9714.42|9714.42|9714.42|9714.42|0
1646211910000|2022-03-02 09:05:10|9716.02|9716.02|9723.99|9723.99|9723.99|9723.99|9716.02|9716.02|0
1646211920000|2022-03-02 09:05:20|9724.28|9724.28|9727.93|9727.93|9727.93|9727.93|9724.28|9724.28|0
1646211930000|2022-03-02 09:05:30|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|0
1646211940000|2022-03-02 09:05:40|9729.35|9729.35|9735.64|9735.64|9735.64|9735.64|9729.35|9729.35|0
1646211950000|2022-03-02 09:05:50|9734.91|9734.91|9734.91|9734.91|9734.91|9734.91|9733.46|9733.46|0
1646211960000|2022-03-02 09:06:00|9734.27|9734.27|9734.27|9734.27|9734.27|9734.27|9734.27|9734.27|0
1646211970000|2022-03-02 09:06:10|9735.87|9735.87|9735.87|9735.87|9735.87|9735.87|9735.87|9735.87|0
1646211990000|2022-03-02 09:06:30|9737.33|9737.33|9735.24|9735.24|9737.33|9737.33|9734.51|9734.51|0
1646212000000|2022-03-02 09:06:40|9736.69|9736.69|9751.09|9751.09|9751.09|9751.09|9736.69|9736.69|0
1646212010000|2022-03-02 09:06:50|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|0
1646212020000|2022-03-02 09:07:00|9752.69|9752.69|9752.69|9752.69|9752.69|9752.69|9752.69|9752.69|0
1646212040000|2022-03-02 09:07:20|9751.09|9751.09|9755.47|9755.47|9755.47|9755.47|9751.09|9751.09|0
1646212100000|2022-03-02 09:08:20|9752.18|9752.18|9747|9747|9752.18|9752.18|9745.9|9745.9|0
1646212110000|2022-03-02 09:08:30|9747.72|9747.72|9747|9747|9747.72|9747.72|9747|9747|0
1646212120000|2022-03-02 09:08:40|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|0
1646212130000|2022-03-02 09:08:50|9745.54|9745.54|9745.54|9745.54|9745.54|9745.54|9745.54|9745.54|0
1646212140000|2022-03-02 09:09:00|9748.76|9748.76|9748.76|9748.76|9748.76|9748.76|9748.76|9748.76|0
1646212150000|2022-03-02 09:09:10|9745.47|9745.47|9748.76|9748.76|9748.76|9748.76|9745.47|9745.47|0
1646212160000|2022-03-02 09:09:20|9750.94|9750.94|9753.28|9753.28|9753.28|9753.28|9750.94|9750.94|0
1646212170000|2022-03-02 09:09:30|9754.4|9754.4|9755.13|9755.13|9755.13|9755.13|9754.4|9754.4|0
1646212210000|2022-03-02 09:10:10|9756.07|9756.07|9756.07|9756.07|9756.07|9756.07|9756.07|9756.07|0
1646212220000|2022-03-02 09:10:20|9757.95|9757.95|9755.61|9755.61|9757.95|9757.95|9755.61|9755.61|0
1646212230000|2022-03-02 09:10:30|9756.71|9756.71|9757.44|9757.44|9757.44|9757.44|9756.71|9756.71|0
1646212270000|2022-03-02 09:11:10|9758.38|9758.38|9759.47|9759.47|9759.47|9759.47|9758.38|9758.38|0
1646212280000|2022-03-02 09:11:20|9758.38|9758.38|9758.38|9758.38|9758.38|9758.38|9758.38|9758.38|0
1646212290000|2022-03-02 09:11:30|9756.97|9756.97|9758.42|9758.42|9758.42|9758.42|9756.97|9756.97|0
1646212300000|2022-03-02 09:11:40|9757.01|9757.01|9759.35|9759.35|9759.35|9759.35|9757.01|9757.01|0
1646212320000|2022-03-02 09:12:00|9757.74|9757.74|9756.13|9756.13|9757.74|9757.74|9756.13|9756.13|0
1646212340000|2022-03-02 09:12:20|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|0
1646212360000|2022-03-02 09:12:40|9754.99|9754.99|9758.21|9758.21|9758.21|9758.21|9754.99|9754.99|0
1646212380000|2022-03-02 09:13:00|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|9756.6|0
1646212390000|2022-03-02 09:13:10|9758.48|9758.48|9758.48|9758.48|9758.48|9758.48|9758.48|9758.48|0
1646212410000|2022-03-02 09:13:30|9760.67|9760.67|9760.67|9760.67|9760.67|9760.67|9760.67|9760.67|0
1646212420000|2022-03-02 09:13:40|9762.13|9762.13|9762.13|9762.13|9762.13|9762.13|9762.13|9762.13|0
1646212440000|2022-03-02 09:14:00|9761.03|9761.03|9762.73|9762.73|9762.73|9762.73|9761.03|9761.03|0
1646212470000|2022-03-02 09:14:30|9757.09|9757.09|9758.22|9758.22|9758.22|9758.22|9757.09|9757.09|0
1646212480000|2022-03-02 09:14:40|9760.47|9760.47|9760.47|9760.47|9760.47|9760.47|9760.47|9760.47|0
1646212490000|2022-03-02 09:14:50|9761.6|9761.6|9761.6|9761.6|9761.6|9761.6|9761.6|9761.6|0
1646212510000|2022-03-02 09:15:10|9760.87|9760.87|9760.87|9760.87|9760.87|9760.87|9760.87|9760.87|0
1646212520000|2022-03-02 09:15:20|9765.7|9765.7|9765.7|9765.7|9765.7|9765.7|9765.7|9765.7|0
1646212530000|2022-03-02 09:15:30|9764.09|9764.09|9764.09|9764.09|9764.09|9764.09|9764.09|9764.09|0
1646212540000|2022-03-02 09:15:40|9765.25|9765.25|9765.25|9765.25|9765.25|9765.25|9765.25|9765.25|0
1646212560000|2022-03-02 09:16:00|9766.38|9766.38|9771.05|9771.05|9771.05|9771.05|9766.38|9766.38|0
1646212570000|2022-03-02 09:16:10|9771.34|9771.34|9771.34|9771.34|9771.34|9771.34|9771.34|9771.34|0
1646212580000|2022-03-02 09:16:20|9772.06|9772.06|9767.55|9767.55|9772.06|9772.06|9766.82|9766.82|0
1646212590000|2022-03-02 09:16:30|9768.27|9768.27|9765.06|9765.06|9768.27|9768.27|9765.06|9765.06|0
1646212600000|2022-03-02 09:16:40|9766.15|9766.15|9766.15|9766.15|9766.15|9766.15|9766.15|9766.15|0
1646212610000|2022-03-02 09:16:50|9766.88|9766.88|9763.66|9763.66|9766.88|9766.88|9763.66|9763.66|0
1646212620000|2022-03-02 09:17:00|9761.47|9761.47|9758.82|9758.82|9761.47|9761.47|9758.82|9758.82|0
1646212640000|2022-03-02 09:17:20|9757.69|9757.69|9757.69|9757.69|9757.69|9757.69|9757.69|9757.69|0
1646212650000|2022-03-02 09:17:30|9755.35|9755.35|9755.35|9755.35|9755.35|9755.35|9755.35|9755.35|0
1646212660000|2022-03-02 09:17:40|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|0
1646212680000|2022-03-02 09:18:00|9753.31|9753.31|9755.19|9755.19|9755.19|9755.19|9753.31|9753.31|0
1646212710000|2022-03-02 09:18:30|9756.8|9756.8|9756.8|9756.8|9756.8|9756.8|9756.8|9756.8|0
1646212730000|2022-03-02 09:18:50|9758.98|9758.98|9761.17|9761.17|9761.17|9761.17|9758.98|9758.98|0
1646212760000|2022-03-02 09:19:20|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|0
1646212770000|2022-03-02 09:19:30|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|0
1646212780000|2022-03-02 09:19:40|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|0
1646212790000|2022-03-02 09:19:50|9762.58|9762.58|9762.58|9762.58|9762.58|9762.58|9762.58|9762.58|0
1646212800000|2022-03-02 09:20:00|9764.04|9764.04|9764.04|9764.04|9764.04|9764.04|9764.04|9764.04|0
1646212810000|2022-03-02 09:20:10|9765.13|9765.13|9765.13|9765.13|9765.13|9765.13|9765.13|9765.13|0
1646212820000|2022-03-02 09:20:20|9763.68|9763.68|9763.68|9763.68|9763.68|9763.68|9763.68|9763.68|0
1646212830000|2022-03-02 09:20:30|9764.4|9764.4|9764.4|9764.4|9764.4|9764.4|9764.4|9764.4|0
1646212840000|2022-03-02 09:20:40|9763.93|9763.93|9761.02|9761.02|9763.93|9763.93|9759.92|9759.92|0
1646212850000|2022-03-02 09:20:50|9759.56|9759.56|9759.56|9759.56|9759.56|9759.56|9759.56|9759.56|0
1646212860000|2022-03-02 09:21:00|9757.31|9757.31|9757.78|9757.78|9757.78|9757.78|9757.31|9757.31|0
1646212880000|2022-03-02 09:21:20|9746.52|9746.52|9746.52|9746.52|9746.52|9746.52|9746.52|9746.52|0
1646212890000|2022-03-02 09:21:30|9746.05|9746.05|9743.15|9743.15|9746.05|9746.05|9743.15|9743.15|0
1646212900000|2022-03-02 09:21:40|9742.21|9742.21|9742.42|9742.42|9743.15|9743.15|9742.21|9742.21|0
1646212910000|2022-03-02 09:21:50|9739.2|9739.2|9739.2|9739.2|9739.2|9739.2|9739.2|9739.2|0
1646212930000|2022-03-02 09:22:10|9742.42|9742.42|9741.48|9741.48|9742.42|9742.42|9741.48|9741.48|0
1646212940000|2022-03-02 09:22:20|9740.39|9740.39|9741.26|9741.26|9741.26|9741.26|9740.39|9740.39|0
1646212970000|2022-03-02 09:22:50|9734.82|9734.82|9744.94|9744.94|9744.94|9744.94|9734.82|9734.82|0
1646212980000|2022-03-02 09:23:00|9741.73|9741.73|9741.73|9741.73|9741.73|9741.73|9741.73|9741.73|0
1646212990000|2022-03-02 09:23:10|9738.51|9738.51|9738.51|9738.51|9738.51|9738.51|9738.51|9738.51|0
1646213000000|2022-03-02 09:23:20|9735.9|9735.9|9735.9|9735.9|9735.9|9735.9|9735.9|9735.9|0
1646213030000|2022-03-02 09:23:50|9739.11|9739.11|9739.11|9739.11|9739.11|9739.11|9739.11|9739.11|0
1646213040000|2022-03-02 09:24:00|9739.69|9739.69|9738.97|9738.97|9739.69|9739.69|9738.97|9738.97|0
1646213060000|2022-03-02 09:24:20|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|0
1646213070000|2022-03-02 09:24:30|9737.27|9737.27|9735.15|9735.15|9737.27|9737.27|9732.96|9732.96|0
1646213080000|2022-03-02 09:24:40|9736.25|9736.25|9737.85|9737.85|9737.85|9737.85|9736.25|9736.25|0
1646213110000|2022-03-02 09:25:10|9737.38|9737.38|9739.93|9739.93|9739.93|9739.93|9737.38|9737.38|0
1646213140000|2022-03-02 09:25:40|9740.8|9740.8|9741.38|9741.38|9741.38|9741.38|9740.8|9740.8|0
1646213150000|2022-03-02 09:25:50|9740.44|9740.44|9743.51|9743.51|9743.51|9743.51|9740.44|9740.44|0
1646213160000|2022-03-02 09:26:00|9741.9|9741.9|9742.84|9742.84|9742.84|9742.84|9741.9|9741.9|0
1646213190000|2022-03-02 09:26:30|9742.55|9742.55|9742.55|9742.55|9742.55|9742.55|9742.55|9742.55|0
1646213200000|2022-03-02 09:26:40|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|0
1646213210000|2022-03-02 09:26:50|9739.35|9739.35|9740.29|9740.29|9740.29|9740.29|9739.35|9739.35|0
1646213220000|2022-03-02 09:27:00|9740.76|9740.76|9742.59|9742.59|9742.59|9742.59|9739.67|9739.67|0
1646213230000|2022-03-02 09:27:10|9737.76|9737.76|9737.76|9737.76|9737.76|9737.76|9737.76|9737.76|0
1646213250000|2022-03-02 09:27:30|9737.29|9737.29|9736.56|9736.56|9737.29|9737.29|9736.56|9736.56|0
1646213260000|2022-03-02 09:27:40|9735.63|9735.63|9735.63|9735.63|9735.63|9735.63|9735.63|9735.63|0
1646213280000|2022-03-02 09:28:00|9736.09|9736.09|9735.16|9735.16|9736.09|9736.09|9735.16|9735.16|0
1646213290000|2022-03-02 09:28:10|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|0
1646213310000|2022-03-02 09:28:30|9735|9735|9735|9735|9735|9735|9735|9735|0
1646213330000|2022-03-02 09:28:50|9734.06|9734.06|9729.24|9729.24|9734.06|9734.06|9729.24|9729.24|0
1646213340000|2022-03-02 09:29:00|9729.96|9729.96|9730.64|9730.64|9733.25|9733.25|9729.96|9729.96|0
1646213350000|2022-03-02 09:29:10|9732.25|9732.25|9737.93|9737.93|9737.93|9737.93|9732.25|9732.25|0
1646213360000|2022-03-02 09:29:20|9739.34|9739.34|9739.34|9739.34|9739.34|9739.34|9739.34|9739.34|0
1646213380000|2022-03-02 09:29:40|9742.62|9742.62|9742.62|9742.62|9742.62|9742.62|9742.62|9742.62|0
1646213390000|2022-03-02 09:29:50|9741.22|9741.22|9747.65|9747.65|9747.65|9747.65|9741.22|9741.22|0
1646213400000|2022-03-02 09:30:00|9744.36|9744.36|9738.44|9738.44|9744.36|9744.36|9737.35|9737.35|0
1646213410000|2022-03-02 09:30:10|9743.27|9743.27|9745.3|9745.3|9745.3|9745.3|9743.27|9743.27|0
1646213420000|2022-03-02 09:30:20|9746.03|9746.03|9755.39|9755.39|9755.39|9755.39|9746.03|9746.03|0
1646213430000|2022-03-02 09:30:30|9756.8|9756.8|9767.55|9767.55|9767.55|9767.55|9755.86|9755.86|0
1646213440000|2022-03-02 09:30:40|9768.75|9768.75|9777.46|9777.46|9783.28|9783.28|9768.75|9768.75|0
1646213450000|2022-03-02 09:30:50|9779.71|9779.71|9780.67|9780.67|9780.67|9780.67|9779.06|9779.06|0
1646213460000|2022-03-02 09:31:00|9782.41|9782.41|9777.89|9777.89|9782.41|9782.41|9777.89|9777.89|0
1646213470000|2022-03-02 09:31:10|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|0
1646213480000|2022-03-02 09:31:20|9780.47|9780.47|9780.47|9780.47|9780.47|9780.47|9780.47|9780.47|0
1646213500000|2022-03-02 09:31:40|9781.88|9781.88|9780.78|9780.78|9781.88|9781.88|9780.78|9780.78|0
1646213520000|2022-03-02 09:32:00|9779.17|9779.17|9775.17|9775.17|9779.17|9779.17|9775.17|9775.17|0
1646213530000|2022-03-02 09:32:10|9776.78|9776.78|9776.78|9776.78|9776.78|9776.78|9776.78|9776.78|0
1646213540000|2022-03-02 09:32:20|9776.31|9776.31|9770.9|9770.9|9776.31|9776.31|9770.9|9770.9|0
1646213550000|2022-03-02 09:32:30|9767.93|9767.93|9764.12|9764.12|9767.93|9767.93|9760.9|9760.9|0
1646213560000|2022-03-02 09:32:40|9763.02|9763.02|9763.02|9763.02|9763.02|9763.02|9763.02|9763.02|0
1646213590000|2022-03-02 09:33:10|9764.63|9764.63|9766.82|9766.82|9766.82|9766.82|9764.63|9764.63|0
1646213600000|2022-03-02 09:33:20|9768.43|9768.43|9768.43|9768.43|9768.43|9768.43|9768.43|9768.43|0
1646213610000|2022-03-02 09:33:30|9767.7|9767.7|9765.88|9765.88|9767.7|9767.7|9765.88|9765.88|0
1646213620000|2022-03-02 09:33:40|9766.61|9766.61|9766.61|9766.61|9766.61|9766.61|9766.61|9766.61|0
1646213630000|2022-03-02 09:33:50|9768.21|9768.21|9767.27|9767.27|9768.21|9768.21|9767.27|9767.27|0
1646213640000|2022-03-02 09:34:00|9768.88|9768.88|9770.08|9770.08|9770.08|9770.08|9768.88|9768.88|0
1646213660000|2022-03-02 09:34:20|9773.59|9773.59|9773.59|9773.59|9773.59|9773.59|9773.59|9773.59|0
1646213670000|2022-03-02 09:34:30|9771.98|9771.98|9771.98|9771.98|9771.98|9771.98|9771.98|9771.98|0
1646213700000|2022-03-02 09:35:00|9773.43|9773.43|9771.2|9771.2|9773.9|9773.9|9771.2|9771.2|0
1646213710000|2022-03-02 09:35:10|9770.15|9770.15|9769.28|9769.28|9770.15|9770.15|9769.28|9769.28|0
1646213720000|2022-03-02 09:35:20|9767.82|9767.82|9766.37|9766.37|9767.82|9767.82|9766.37|9766.37|0
1646213730000|2022-03-02 09:35:30|9767.82|9767.82|9769.43|9769.43|9769.43|9769.43|9767.82|9767.82|0
1646213740000|2022-03-02 09:35:40|9770.89|9770.89|9774.55|9774.55|9774.55|9774.55|9770.89|9770.89|0
1646213770000|2022-03-02 09:36:10|9771.33|9771.33|9772.32|9772.32|9772.79|9772.79|9771.33|9771.33|0
1646213800000|2022-03-02 09:36:40|9770.91|9770.91|9770.91|9770.91|9770.91|9770.91|9770.91|9770.91|0
1646213820000|2022-03-02 09:37:00|9768.1|9768.1|9769.7|9769.7|9769.7|9769.7|9768.1|9768.1|0
1646213850000|2022-03-02 09:37:30|9769.23|9769.23|9774.6|9774.6|9776.21|9776.21|9769.23|9769.23|0
1646213860000|2022-03-02 09:37:40|9772.99|9772.99|9772.99|9772.99|9772.99|9772.99|9772.99|9772.99|0
1646213880000|2022-03-02 09:38:00|9774.6|9774.6|9771.38|9771.38|9774.6|9774.6|9771.38|9771.38|0
1646213890000|2022-03-02 09:38:10|9769.51|9769.51|9769.51|9769.51|9769.51|9769.51|9769.51|9769.51|0
1646213910000|2022-03-02 09:38:30|9771.11|9771.11|9772.78|9772.78|9772.78|9772.78|9771.11|9771.11|0
1646213920000|2022-03-02 09:38:40|9771.33|9771.33|9768.11|9768.11|9771.33|9771.33|9768.11|9768.11|0
1646213940000|2022-03-02 09:39:00|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|9769.52|0
1646213960000|2022-03-02 09:39:20|9773.9|9773.9|9771.71|9771.71|9773.9|9773.9|9771.71|9771.71|0
1646213980000|2022-03-02 09:39:40|9766.88|9766.88|9763.08|9763.08|9766.88|9766.88|9763.08|9763.08|0
1646214000000|2022-03-02 09:40:00|9764.02|9764.02|9761.3|9761.3|9764.02|9764.02|9761.3|9761.3|0
1646214010000|2022-03-02 09:40:10|9764.52|9764.52|9764.52|9764.52|9764.52|9764.52|9764.52|9764.52|0
1646214040000|2022-03-02 09:40:40|9765.61|9765.61|9767.8|9767.8|9767.8|9767.8|9765.61|9765.61|0
1646214050000|2022-03-02 09:40:50|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|0
1646214070000|2022-03-02 09:41:10|9767.12|9767.12|9759.79|9759.79|9767.12|9767.12|9759.79|9759.79|0
1646214100000|2022-03-02 09:41:40|9758.85|9758.85|9750.81|9750.81|9758.85|9758.85|9750.81|9750.81|0
1646214130000|2022-03-02 09:42:10|9750.34|9750.34|9751.28|9751.28|9751.28|9751.28|9750.34|9750.34|0
1646214140000|2022-03-02 09:42:20|9749.83|9749.83|9748.34|9748.34|9749.83|9749.83|9748.34|9748.34|0
1646214160000|2022-03-02 09:42:40|9749.95|9749.95|9752.5|9752.5|9752.5|9752.5|9749.95|9749.95|0
1646214170000|2022-03-02 09:42:50|9754.1|9754.1|9756.65|9756.65|9756.65|9756.65|9754.1|9754.1|0
1646214180000|2022-03-02 09:43:00|9752.71|9752.71|9752.71|9752.71|9752.71|9752.71|9752.71|9752.71|0
1646214190000|2022-03-02 09:43:10|9753.84|9753.84|9753.11|9753.11|9753.84|9753.84|9753.11|9753.11|0
1646214200000|2022-03-02 09:43:20|9752.38|9752.38|9752.38|9752.38|9752.38|9752.38|9752.38|9752.38|0
1646214210000|2022-03-02 09:43:30|9753.11|9753.11|9754.24|9754.24|9754.24|9754.24|9753.11|9753.11|0
1646214240000|2022-03-02 09:44:00|9757.52|9757.52|9757.52|9757.52|9757.52|9757.52|9757.52|9757.52|0
1646214260000|2022-03-02 09:44:20|9756.43|9756.43|9756.43|9756.43|9756.43|9756.43|9756.43|9756.43|0
1646214280000|2022-03-02 09:44:40|9757.88|9757.88|9758.61|9758.61|9758.61|9758.61|9757.88|9757.88|0
1646214300000|2022-03-02 09:45:00|9758.03|9758.03|9759.55|9759.55|9759.55|9759.55|9758.03|9758.03|0
1646214340000|2022-03-02 09:45:40|9754.72|9754.72|9751.64|9751.64|9755.45|9755.45|9750.51|9750.51|0
1646214350000|2022-03-02 09:45:50|9752.76|9752.76|9751.88|9751.88|9753.49|9753.49|9751.88|9751.88|0
1646214370000|2022-03-02 09:46:10|9754.28|9754.28|9754.28|9754.28|9754.28|9754.28|9754.28|9754.28|0
1646214380000|2022-03-02 09:46:20|9755.38|9755.38|9748.94|9748.94|9755.38|9755.38|9748.94|9748.94|0
1646214400000|2022-03-02 09:46:40|9748|9748|9747.53|9747.53|9748|9748|9747.53|9747.53|0
1646214410000|2022-03-02 09:46:50|9749.14|9749.14|9749.14|9749.14|9749.14|9749.14|9749.14|9749.14|0
1646214420000|2022-03-02 09:47:00|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|0
1646214430000|2022-03-02 09:47:10|9743.22|9743.22|9745.51|9745.51|9745.51|9745.51|9743.22|9743.22|0
1646214440000|2022-03-02 09:47:20|9750.34|9750.34|9750.81|9750.81|9750.81|9750.81|9750.34|9750.34|0
1646214470000|2022-03-02 09:47:50|9751.9|9751.9|9751.9|9751.9|9751.9|9751.9|9751.9|9751.9|0
1646214500000|2022-03-02 09:48:20|9751.58|9751.58|9751.58|9751.58|9751.58|9751.58|9751.58|9751.58|0
1646214520000|2022-03-02 09:48:40|9752.22|9752.22|9752.22|9752.22|9752.22|9752.22|9752.22|9752.22|0
1646214540000|2022-03-02 09:49:00|9744.18|9744.18|9742.57|9742.57|9744.18|9744.18|9742.57|9742.57|0
1646214570000|2022-03-02 09:49:30|9745.14|9745.14|9745.46|9745.46|9745.46|9745.46|9745.14|9745.14|0
1646214580000|2022-03-02 09:49:40|9744.37|9744.37|9747.34|9747.34|9747.34|9747.34|9744.37|9744.37|0
1646214590000|2022-03-02 09:49:50|9746.24|9746.24|9746.24|9746.24|9746.24|9746.24|9746.24|9746.24|0
1646214600000|2022-03-02 09:50:00|9745.15|9745.15|9745.79|9745.79|9745.79|9745.79|9745.15|9745.15|0
1646214610000|2022-03-02 09:50:10|9744.51|9744.51|9745.15|9745.15|9745.15|9745.15|9744.51|9744.51|0
1646214650000|2022-03-02 09:50:50|9746.6|9746.6|9733.74|9733.74|9746.6|9746.6|9733.74|9733.74|0
1646214660000|2022-03-02 09:51:00|9732.64|9732.64|9725.58|9725.58|9732.64|9732.64|9725.58|9725.58|0
1646214670000|2022-03-02 09:51:10|9727.19|9727.19|9727.19|9727.19|9727.19|9727.19|9727.19|9727.19|0
1646214680000|2022-03-02 09:51:20|9728.64|9728.64|9728.64|9728.64|9728.64|9728.64|9728.64|9728.64|0
1646214690000|2022-03-02 09:51:30|9728.17|9728.17|9732.27|9732.27|9732.27|9732.27|9727.44|9727.44|0
1646214700000|2022-03-02 09:51:40|9733|9733|9734.4|9734.4|9734.4|9734.4|9733|9733|0
1646214710000|2022-03-02 09:51:50|9732.8|9732.8|9732.8|9732.8|9732.8|9732.8|9732.8|9732.8|0
1646214720000|2022-03-02 09:52:00|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|0
1646214740000|2022-03-02 09:52:20|9734.4|9734.4|9734.4|9734.4|9734.4|9734.4|9734.4|9734.4|0
1646214750000|2022-03-02 09:52:30|9736.01|9736.01|9737.62|9737.62|9737.62|9737.62|9736.01|9736.01|0
1646214760000|2022-03-02 09:52:40|9739.23|9739.23|9739.7|9739.7|9739.7|9739.7|9739.23|9739.23|0
1646214780000|2022-03-02 09:53:00|9736.48|9736.48|9732.73|9732.73|9736.48|9736.48|9732.73|9732.73|0
1646214790000|2022-03-02 09:53:10|9732|9732|9732|9732|9732|9732|9732|9732|0
1646214800000|2022-03-02 09:53:20|9733.09|9733.09|9733.09|9733.09|9733.09|9733.09|9732.37|9732.37|0
1646214810000|2022-03-02 09:53:30|9734.7|9734.7|9734.7|9734.7|9734.7|9734.7|9734.7|9734.7|0
1646214840000|2022-03-02 09:54:00|9736.31|9736.31|9736.31|9736.31|9736.31|9736.31|9736.31|9736.31|0
1646214850000|2022-03-02 09:54:10|9737.92|9737.92|9744.79|9744.79|9744.79|9744.79|9737.92|9737.92|0
1646214870000|2022-03-02 09:54:30|9745.92|9745.92|9745.92|9745.92|9745.92|9745.92|9745.92|9745.92|0
1646214890000|2022-03-02 09:54:50|9749.14|9749.14|9749.14|9749.14|9749.14|9749.14|9749.14|9749.14|0
1646214910000|2022-03-02 09:55:10|9747.73|9747.73|9748.2|9748.2|9748.2|9748.2|9747.73|9747.73|0
1646214960000|2022-03-02 09:56:00|9748.92|9748.92|9749.81|9749.81|9749.81|9749.81|9748.2|9748.2|0
1646214970000|2022-03-02 09:56:10|9751.41|9751.41|9751.41|9751.41|9751.41|9751.41|9751.41|9751.41|0
1646214980000|2022-03-02 09:56:20|9752.82|9752.82|9753.76|9753.76|9753.76|9753.76|9752.82|9752.82|0
1646215000000|2022-03-02 09:56:40|9755.17|9755.17|9755.17|9755.17|9755.17|9755.17|9755.17|9755.17|0
1646215080000|2022-03-02 09:58:00|9756.33|9756.33|9756.91|9756.91|9756.91|9756.91|9756.33|9756.33|0
1646215090000|2022-03-02 09:58:10|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|0
1646215100000|2022-03-02 09:58:20|9758.37|9758.37|9757.24|9757.24|9758.37|9758.37|9757.24|9757.24|0
1646215110000|2022-03-02 09:58:30|9756.15|9756.15|9756.15|9756.15|9756.15|9756.15|9756.15|9756.15|0
1646215120000|2022-03-02 09:58:40|9757.27|9757.27|9757.27|9757.27|9757.27|9757.27|9757.27|9757.27|0
1646215160000|2022-03-02 09:59:20|9756.98|9756.98|9756.98|9756.98|9756.98|9756.98|9756.98|9756.98|0
1646215170000|2022-03-02 09:59:30|9756.02|9756.02|9756.02|9756.02|9756.02|9756.02|9756.02|9756.02|0
1646215180000|2022-03-02 09:59:40|9757.63|9757.63|9760.45|9760.45|9760.45|9760.45|9757.63|9757.63|0
1646215190000|2022-03-02 09:59:50|9758.84|9758.84|9759.31|9759.31|9759.31|9759.31|9758.84|9758.84|0
1646215200000|2022-03-02 10:00:00|9760.03|9760.03|9760.03|9760.03|9760.03|9760.03|9760.03|9760.03|0
1646215210000|2022-03-02 10:00:10|9759.1|9759.1|9758.63|9758.63|9759.1|9759.1|9758.63|9758.63|0
1646215230000|2022-03-02 10:00:30|9760.82|9760.82|9755.99|9755.99|9760.82|9760.82|9755.99|9755.99|0
1646215250000|2022-03-02 10:00:50|9755.05|9755.05|9755.52|9755.52|9755.52|9755.52|9755.05|9755.05|0
1646215260000|2022-03-02 10:01:00|9754.58|9754.58|9754.58|9754.58|9754.58|9754.58|9754.58|9754.58|0
1646215280000|2022-03-02 10:01:20|9752.97|9752.97|9752.25|9752.25|9752.97|9752.97|9752.25|9752.25|0
1646215300000|2022-03-02 10:01:40|9751.78|9751.78|9751.78|9751.78|9751.78|9751.78|9751.78|9751.78|0
1646215310000|2022-03-02 10:01:50|9751.05|9751.05|9748.35|9748.35|9751.05|9751.05|9748.35|9748.35|0
1646215320000|2022-03-02 10:02:00|9747.62|9747.62|9745.43|9745.43|9747.62|9747.62|9745.43|9745.43|0
1646215360000|2022-03-02 10:02:40|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|0
1646215380000|2022-03-02 10:03:00|9742.82|9742.82|9742.82|9742.82|9742.82|9742.82|9742.82|9742.82|0
1646215410000|2022-03-02 10:03:30|9744.43|9744.43|9744.43|9744.43|9744.43|9744.43|9744.43|9744.43|0
1646215420000|2022-03-02 10:03:40|9745.16|9745.16|9745.16|9745.16|9745.16|9745.16|9745.16|9745.16|0
1646215430000|2022-03-02 10:03:50|9744.22|9744.22|9743.28|9743.28|9744.22|9744.22|9743.28|9743.28|0
1646215460000|2022-03-02 10:04:20|9742.55|9742.55|9742.55|9742.55|9742.55|9742.55|9742.55|9742.55|0
1646215480000|2022-03-02 10:04:40|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|0
1646215490000|2022-03-02 10:04:50|9737|9737|9735.8|9735.8|9737|9737|9735.8|9735.8|0
1646215500000|2022-03-02 10:05:00|9737.41|9737.41|9735.09|9735.09|9737.41|9737.41|9735.09|9735.09|0
1646215520000|2022-03-02 10:05:20|9734.15|9734.15|9734.15|9734.15|9734.15|9734.15|9734.15|9734.15|0
1646215560000|2022-03-02 10:06:00|9735.02|9735.02|9735.02|9735.02|9735.02|9735.02|9735.02|9735.02|0
1646215590000|2022-03-02 10:06:30|9734.73|9734.73|9742.77|9742.77|9742.77|9742.77|9734.73|9734.73|0
1646215600000|2022-03-02 10:06:40|9744.96|9744.96|9744.96|9744.96|9744.96|9744.96|9744.96|9744.96|0
1646215610000|2022-03-02 10:06:50|9745.69|9745.69|9756.54|9756.54|9756.54|9756.54|9745.69|9745.69|0
1646215620000|2022-03-02 10:07:00|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|0
1646215630000|2022-03-02 10:07:10|9758.07|9758.07|9757.14|9757.14|9758.07|9758.07|9757.14|9757.14|0
1646215650000|2022-03-02 10:07:30|9756.41|9756.41|9755.68|9755.68|9756.41|9756.41|9755.68|9755.68|0
1646215660000|2022-03-02 10:07:40|9754.07|9754.07|9754.81|9754.81|9756.26|9756.26|9754.07|9754.07|0
1646215670000|2022-03-02 10:07:50|9755.53|9755.53|9755.53|9755.53|9755.53|9755.53|9755.53|9755.53|0
1646215680000|2022-03-02 10:08:00|9754.6|9754.6|9756.49|9756.49|9756.49|9756.49|9754.6|9754.6|0
1646215690000|2022-03-02 10:08:10|9755.55|9755.55|9755.55|9755.55|9755.55|9755.55|9755.55|9755.55|0
1646215700000|2022-03-02 10:08:20|9752.74|9752.74|9751.06|9751.06|9752.74|9752.74|9749.45|9749.45|0
1646215710000|2022-03-02 10:08:30|9750.59|9750.59|9750.59|9750.59|9750.59|9750.59|9750.59|9750.59|0
1646215730000|2022-03-02 10:08:50|9749.13|9749.13|9749.13|9749.13|9749.13|9749.13|9749.13|9749.13|0
1646215740000|2022-03-02 10:09:00|9748.04|9748.04|9746.94|9746.94|9748.04|9748.04|9746.94|9746.94|0
1646215750000|2022-03-02 10:09:10|9748.04|9748.04|9748.04|9748.04|9748.04|9748.04|9748.04|9748.04|0
1646215770000|2022-03-02 10:09:30|9746.58|9746.58|9746.58|9746.58|9746.58|9746.58|9746.58|9746.58|0
1646215780000|2022-03-02 10:09:40|9747.05|9747.05|9747.05|9747.05|9747.05|9747.05|9747.05|9747.05|0
1646215830000|2022-03-02 10:10:30|9750.27|9750.27|9748.02|9748.02|9750.27|9750.27|9748.02|9748.02|0
1646215840000|2022-03-02 10:10:40|9746.92|9746.92|9745.25|9745.25|9746.92|9746.92|9745.25|9745.25|0
1646215860000|2022-03-02 10:11:00|9744.65|9744.65|9744.05|9744.05|9744.65|9744.65|9744.05|9744.05|0
1646215870000|2022-03-02 10:11:10|9742.45|9742.45|9742.45|9742.45|9742.45|9742.45|9742.45|9742.45|0
1646215880000|2022-03-02 10:11:20|9741.35|9741.35|9741.82|9741.82|9741.82|9741.82|9741.35|9741.35|0
1646215900000|2022-03-02 10:11:40|9743.43|9743.43|9744.37|9744.37|9744.37|9744.37|9743.43|9743.43|0
1646215920000|2022-03-02 10:12:00|9743.9|9743.9|9749.53|9749.53|9749.53|9749.53|9743.9|9743.9|0
1646215930000|2022-03-02 10:12:10|9748.81|9748.81|9748.81|9748.81|9748.81|9748.81|9748.81|9748.81|0
1646215950000|2022-03-02 10:12:30|9749.53|9749.53|9749.53|9749.53|9749.53|9749.53|9749.53|9749.53|0
1646215970000|2022-03-02 10:12:50|9750.94|9750.94|9750.06|9750.06|9751.67|9751.67|9750.06|9750.06|0
1646215980000|2022-03-02 10:13:00|9750.79|9750.79|9749.69|9749.69|9750.79|9750.79|9749.69|9749.69|0
1646216000000|2022-03-02 10:13:20|9749.22|9749.22|9750.84|9750.84|9751.96|9751.96|9748.1|9748.1|0
1646216010000|2022-03-02 10:13:30|9755.66|9755.66|9755.66|9755.66|9755.66|9755.66|9755.66|9755.66|0
1646216020000|2022-03-02 10:13:40|9756.13|9756.13|9754.52|9754.52|9756.13|9756.13|9754.52|9754.52|0
1646216030000|2022-03-02 10:13:50|9755.98|9755.98|9759.99|9759.99|9759.99|9759.99|9755.98|9755.98|0
1646216040000|2022-03-02 10:14:00|9758.9|9758.9|9761.12|9761.12|9761.12|9761.12|9758.9|9758.9|0
1646216060000|2022-03-02 10:14:20|9762.73|9762.73|9762.73|9762.73|9762.73|9762.73|9762.73|9762.73|0
1646216070000|2022-03-02 10:14:30|9763.31|9763.31|9763.31|9763.31|9763.31|9763.31|9763.31|9763.31|0
1646216080000|2022-03-02 10:14:40|9764.43|9764.43|9764.43|9764.43|9764.43|9764.43|9764.43|9764.43|0
1646216120000|2022-03-02 10:15:20|9765.37|9765.37|9765.37|9765.37|9765.37|9765.37|9765.37|9765.37|0
1646216130000|2022-03-02 10:15:30|9763.18|9763.18|9758.13|9758.13|9763.18|9763.18|9758.13|9758.13|0
1646216140000|2022-03-02 10:15:40|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|0
1646216150000|2022-03-02 10:15:50|9759.33|9759.33|9759.33|9759.33|9759.33|9759.33|9759.33|9759.33|0
1646216160000|2022-03-02 10:16:00|9760.05|9760.05|9754.5|9754.5|9760.05|9760.05|9754.5|9754.5|0
1646216170000|2022-03-02 10:16:10|9753.41|9753.41|9752.94|9752.94|9753.41|9753.41|9752.94|9752.94|0
1646216190000|2022-03-02 10:16:30|9754.06|9754.06|9754.06|9754.06|9754.06|9754.06|9754.06|9754.06|0
1646216200000|2022-03-02 10:16:40|9755.67|9755.67|9756.4|9756.4|9756.4|9756.4|9755.67|9755.67|0
1646216210000|2022-03-02 10:16:50|9757.13|9757.13|9757.13|9757.13|9757.13|9757.13|9757.13|9757.13|0
1646216290000|2022-03-02 10:18:10|9758.58|9758.58|9759.68|9759.68|9759.68|9759.68|9758.58|9758.58|0
1646216330000|2022-03-02 10:18:50|9760.41|9760.41|9760.41|9760.41|9760.41|9760.41|9760.41|9760.41|0
1646216350000|2022-03-02 10:19:10|9761.13|9761.13|9761.13|9761.13|9761.13|9761.13|9761.13|9761.13|0
1646216380000|2022-03-02 10:19:40|9761.6|9761.6|9761.13|9761.13|9761.6|9761.6|9761.13|9761.13|0
1646216390000|2022-03-02 10:19:50|9761.86|9761.86|9762.8|9762.8|9762.8|9762.8|9761.86|9761.86|0
1646216400000|2022-03-02 10:20:00|9762.33|9762.33|9761.13|9761.13|9762.33|9762.33|9761.13|9761.13|0
1646216410000|2022-03-02 10:20:10|9763.32|9763.32|9763.32|9763.32|9763.32|9763.32|9763.32|9763.32|0
1646216430000|2022-03-02 10:20:30|9758.5|9758.5|9760.11|9760.11|9760.11|9760.11|9756.89|9756.89|0
1646216440000|2022-03-02 10:20:40|9759.64|9759.64|9757.16|9757.16|9761.99|9761.99|9757.16|9757.16|0
1646216460000|2022-03-02 10:21:00|9755.71|9755.71|9755.71|9755.71|9755.71|9755.71|9755.71|9755.71|0
1646216470000|2022-03-02 10:21:10|9756.8|9756.8|9761.18|9761.18|9761.18|9761.18|9756.8|9756.8|0
1646216490000|2022-03-02 10:21:30|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|0
1646216500000|2022-03-02 10:21:40|9760.81|9760.81|9761.91|9761.91|9761.91|9761.91|9760.81|9760.81|0
1646216540000|2022-03-02 10:22:20|9760.3|9760.3|9758.89|9758.89|9760.3|9760.3|9758.42|9758.42|0
1646216550000|2022-03-02 10:22:30|9757.28|9757.28|9758.89|9758.89|9758.89|9758.89|9757.28|9757.28|0
1646216600000|2022-03-02 10:23:20|9760.5|9760.5|9762.11|9762.11|9762.11|9762.11|9760.5|9760.5|0
1646216610000|2022-03-02 10:23:30|9764.5|9764.5|9766.84|9766.84|9766.84|9766.84|9764.5|9764.5|0
1646216630000|2022-03-02 10:23:50|9765.38|9765.38|9765.38|9765.38|9765.38|9765.38|9765.38|9765.38|0
1646216640000|2022-03-02 10:24:00|9766.11|9766.11|9765.38|9765.38|9766.11|9766.11|9765.38|9765.38|0
1646216650000|2022-03-02 10:24:10|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|0
1646216660000|2022-03-02 10:24:20|9766.84|9766.84|9767.1|9767.1|9767.57|9767.57|9766.84|9766.84|0
1646216670000|2022-03-02 10:24:30|9766.37|9766.37|9766.37|9766.37|9766.37|9766.37|9766.37|9766.37|0
1646216680000|2022-03-02 10:24:40|9767.1|9767.1|9771.11|9771.11|9771.11|9771.11|9767.1|9767.1|0
1646216700000|2022-03-02 10:25:00|9769.65|9769.65|9766.44|9766.44|9769.65|9769.65|9766.44|9766.44|0
1646216710000|2022-03-02 10:25:10|9767.17|9767.17|9767.17|9767.17|9767.17|9767.17|9767.17|9767.17|0
1646216720000|2022-03-02 10:25:20|9768.11|9768.11|9767.82|9767.82|9768.11|9768.11|9767.82|9767.82|0
1646216730000|2022-03-02 10:25:30|9774.25|9774.25|9774.25|9774.25|9774.25|9774.25|9774.25|9774.25|0
1646216750000|2022-03-02 10:25:50|9776.44|9776.44|9775.31|9775.31|9776.44|9776.44|9775.31|9775.31|0
1646216770000|2022-03-02 10:26:10|9778.6|9778.6|9779.33|9779.33|9779.33|9779.33|9778.6|9778.6|0
1646216780000|2022-03-02 10:26:20|9780.05|9780.05|9782.24|9782.24|9782.24|9782.24|9780.05|9780.05|0
1646216820000|2022-03-02 10:27:00|9781.15|9781.15|9781.15|9781.15|9781.15|9781.15|9781.15|9781.15|0
1646216830000|2022-03-02 10:27:10|9790.8|9790.8|9794.01|9794.01|9794.01|9794.01|9790.8|9790.8|0
1646216840000|2022-03-02 10:27:20|9792.41|9792.41|9792.41|9792.41|9792.41|9792.41|9792.41|9792.41|0
1646216850000|2022-03-02 10:27:30|9793.01|9793.01|9789.79|9789.79|9793.01|9793.01|9789.79|9789.79|0
1646216860000|2022-03-02 10:27:40|9790.52|9790.52|9790.52|9790.52|9790.52|9790.52|9790.52|9790.52|0
1646216920000|2022-03-02 10:28:40|9792.4|9792.4|9792.4|9792.4|9792.4|9792.4|9792.4|9792.4|0
1646216930000|2022-03-02 10:28:50|9793.12|9793.12|9795.31|9795.31|9795.31|9795.31|9793.12|9793.12|0
1646216940000|2022-03-02 10:29:00|9798.53|9798.53|9798.53|9798.53|9798.53|9798.53|9798.53|9798.53|0
1646216960000|2022-03-02 10:29:20|9798.85|9798.85|9801.62|9801.62|9801.62|9801.62|9798.85|9798.85|0
1646216970000|2022-03-02 10:29:30|9801.15|9801.15|9802.09|9802.09|9802.09|9802.09|9801.15|9801.15|0
1646216980000|2022-03-02 10:29:40|9802.81|9802.81|9802.81|9802.81|9802.81|9802.81|9802.81|9802.81|0
1646216990000|2022-03-02 10:29:50|9804.42|9804.42|9805.02|9805.02|9805.02|9805.02|9804.42|9804.42|0
1646217000000|2022-03-02 10:30:00|9804.08|9804.08|9803.61|9803.61|9804.08|9804.08|9803.61|9803.61|0
1646217010000|2022-03-02 10:30:10|9802.56|9802.56|9802.09|9802.09|9802.56|9802.56|9802.09|9802.09|0
1646217020000|2022-03-02 10:30:20|9803.55|9803.55|9803.55|9803.55|9803.55|9803.55|9803.55|9803.55|0
1646217030000|2022-03-02 10:30:30|9803.08|9803.08|9804.74|9804.74|9804.74|9804.74|9803.08|9803.08|0
1646217040000|2022-03-02 10:30:40|9805.47|9805.47|9812.33|9812.33|9812.33|9812.33|9805.47|9805.47|0
1646217050000|2022-03-02 10:30:50|9813.94|9813.94|9812.49|9812.49|9813.94|9813.94|9812.49|9812.49|0
1646217060000|2022-03-02 10:31:00|9811.03|9811.03|9810.3|9810.3|9811.03|9811.03|9810.3|9810.3|0
1646217090000|2022-03-02 10:31:30|9811.4|9811.4|9811.4|9811.4|9811.4|9811.4|9811.4|9811.4|0
1646217120000|2022-03-02 10:32:00|9812.81|9812.81|9812.81|9812.81|9812.81|9812.81|9812.81|9812.81|0
1646217130000|2022-03-02 10:32:10|9814.26|9814.26|9821.02|9821.02|9821.02|9821.02|9813.3|9813.3|0
1646217140000|2022-03-02 10:32:20|9820.29|9820.29|9824.6|9824.6|9824.6|9824.6|9820.29|9820.29|0
1646217180000|2022-03-02 10:33:00|9825.76|9825.76|9827.22|9827.22|9827.22|9827.22|9825.76|9825.76|0
1646217190000|2022-03-02 10:33:10|9825.61|9825.61|9825.61|9825.61|9825.61|9825.61|9825.61|9825.61|0
1646217210000|2022-03-02 10:33:30|9824|9824|9824|9824|9824|9824|9824|9824|0
1646217220000|2022-03-02 10:33:40|9822.87|9822.87|9822.87|9822.87|9822.87|9822.87|9822.87|9822.87|0
1646217240000|2022-03-02 10:34:00|9823.81|9823.81|9823.09|9823.09|9823.81|9823.81|9823.09|9823.09|0
1646217250000|2022-03-02 10:34:10|9826.3|9826.3|9826.3|9826.3|9826.3|9826.3|9826.3|9826.3|0
1646217260000|2022-03-02 10:34:20|9827.4|9827.4|9827.4|9827.4|9827.4|9827.4|9827.4|9827.4|0
1646217270000|2022-03-02 10:34:30|9828.52|9828.52|9831.9|9831.9|9831.9|9831.9|9828.52|9828.52|0
1646217280000|2022-03-02 10:34:40|9830.78|9830.78|9831.74|9831.74|9831.74|9831.74|9830.78|9830.78|0
1646217290000|2022-03-02 10:34:50|9833.77|9833.77|9833.77|9833.77|9833.77|9833.77|9833.77|9833.77|0
1646217310000|2022-03-02 10:35:10|9834.5|9834.5|9831.28|9831.28|9834.5|9834.5|9831.28|9831.28|0
1646217330000|2022-03-02 10:35:30|9834.5|9834.5|9835.23|9835.23|9835.23|9835.23|9834.5|9834.5|0
1646217340000|2022-03-02 10:35:40|9836.17|9836.17|9836.17|9836.17|9836.17|9836.17|9836.17|9836.17|0
1646217400000|2022-03-02 10:36:40|9837.77|9837.77|9840.17|9840.17|9840.17|9840.17|9837.77|9837.77|0
1646217410000|2022-03-02 10:36:50|9843.46|9843.46|9842.99|9842.99|9843.46|9843.46|9842.99|9842.99|0
1646217430000|2022-03-02 10:37:10|9841.89|9841.89|9841.89|9841.89|9841.89|9841.89|9841.89|9841.89|0
1646217460000|2022-03-02 10:37:40|9837.07|9837.07|9836.34|9836.34|9837.07|9837.07|9836.34|9836.34|0
1646217490000|2022-03-02 10:38:10|9835.4|9835.4|9835.4|9835.4|9835.4|9835.4|9835.4|9835.4|0
1646217500000|2022-03-02 10:38:20|9834.31|9834.31|9832.27|9832.27|9834.31|9834.31|9832.27|9832.27|0
1646217550000|2022-03-02 10:39:10|9835.49|9835.49|9838.7|9838.7|9838.7|9838.7|9835.49|9835.49|0
1646217640000|2022-03-02 10:40:40|9839.43|9839.43|9840.16|9840.16|9840.16|9840.16|9839.43|9839.43|0
1646217650000|2022-03-02 10:40:50|9842.51|9842.51|9842.51|9842.51|9842.51|9842.51|9842.51|9842.51|0
1646217680000|2022-03-02 10:41:20|9840.9|9840.9|9843.08|9843.08|9843.08|9843.08|9840.9|9840.9|0
1646217690000|2022-03-02 10:41:30|9845.27|9845.27|9845.27|9845.27|9845.27|9845.27|9845.27|9845.27|0
1646217720000|2022-03-02 10:42:00|9843.66|9843.66|9843.66|9843.66|9843.66|9843.66|9843.66|9843.66|0
1646217730000|2022-03-02 10:42:10|9842.72|9842.72|9848.13|9848.13|9848.13|9848.13|9842.72|9842.72|0
1646217740000|2022-03-02 10:42:20|9848.42|9848.42|9849.29|9849.29|9849.29|9849.29|9848.42|9848.42|0
1646217750000|2022-03-02 10:42:30|9847.83|9847.83|9847.32|9847.32|9847.83|9847.83|9846.38|9846.38|0
1646217800000|2022-03-02 10:43:20|9846.85|9846.85|9846.85|9846.85|9846.85|9846.85|9846.85|9846.85|0
1646217810000|2022-03-02 10:43:30|9847.94|9847.94|9844.73|9844.73|9847.94|9847.94|9844.73|9844.73|0
1646217820000|2022-03-02 10:43:40|9844|9844|9842.55|9842.55|9844|9844|9841.9|9841.9|0
1646217830000|2022-03-02 10:43:50|9840.94|9840.94|9840.94|9840.94|9840.94|9840.94|9840.94|9840.94|0
1646217840000|2022-03-02 10:44:00|9840.47|9840.47|9841.56|9841.56|9841.56|9841.56|9840.47|9840.47|0
1646217850000|2022-03-02 10:44:10|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|0
1646217860000|2022-03-02 10:44:20|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|0
1646217910000|2022-03-02 10:45:10|9847.53|9847.53|9849.13|9849.13|9850.74|9850.74|9847.53|9847.53|0
1646217920000|2022-03-02 10:45:20|9845.85|9845.85|9843.66|9843.66|9845.85|9845.85|9843.66|9843.66|0
1646217940000|2022-03-02 10:45:40|9845.54|9845.54|9845.54|9845.54|9845.54|9845.54|9845.54|9845.54|0
1646218000000|2022-03-02 10:46:40|9843.93|9843.93|9843.93|9843.93|9843.93|9843.93|9843.93|9843.93|0
1646218030000|2022-03-02 10:47:10|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|0
1646218040000|2022-03-02 10:47:20|9843.56|9843.56|9839.62|9839.62|9843.56|9843.56|9839.62|9839.62|0
1646218050000|2022-03-02 10:47:30|9839.04|9839.04|9839.36|9839.36|9839.36|9839.36|9839.04|9839.04|0
1646218070000|2022-03-02 10:47:50|9838.89|9838.89|9838.89|9838.89|9838.89|9838.89|9838.89|9838.89|0
1646218080000|2022-03-02 10:48:00|9836.23|9836.23|9836.23|9836.23|9836.23|9836.23|9836.23|9836.23|0
1646218090000|2022-03-02 10:48:10|9834.04|9834.04|9834.04|9834.04|9834.04|9834.04|9834.04|9834.04|0
1646218100000|2022-03-02 10:48:20|9833.57|9833.57|9831.96|9831.96|9833.57|9833.57|9831.96|9831.96|0
1646218110000|2022-03-02 10:48:30|9832.69|9832.69|9832.69|9832.69|9832.69|9832.69|9832.69|9832.69|0
1646218140000|2022-03-02 10:49:00|9837.51|9837.51|9837.51|9837.51|9837.51|9837.51|9837.51|9837.51|0
1646218180000|2022-03-02 10:49:40|9836.06|9836.06|9836.06|9836.06|9836.06|9836.06|9836.06|9836.06|0
1646218200000|2022-03-02 10:50:00|9837.66|9837.66|9836.79|9836.79|9837.66|9837.66|9835.92|9835.92|0
1646218210000|2022-03-02 10:50:10|9833.41|9833.41|9833.41|9833.41|9833.41|9833.41|9833.41|9833.41|0
1646218240000|2022-03-02 10:50:40|9835.02|9835.02|9833.56|9833.56|9835.75|9835.75|9833.56|9833.56|0
1646218260000|2022-03-02 10:51:00|9832.83|9832.83|9831.38|9831.38|9832.83|9832.83|9831.38|9831.38|0
1646218280000|2022-03-02 10:51:20|9832.1|9832.1|9832.1|9832.1|9832.1|9832.1|9832.1|9832.1|0
1646218320000|2022-03-02 10:52:00|9828.89|9828.89|9828.89|9828.89|9828.89|9828.89|9828.89|9828.89|0
1646218350000|2022-03-02 10:52:30|9827.95|9827.95|9827.37|9827.37|9827.95|9827.95|9827.37|9827.37|0
1646218360000|2022-03-02 10:52:40|9826.27|9826.27|9826.27|9826.27|9826.27|9826.27|9826.27|9826.27|0
1646218370000|2022-03-02 10:52:50|9827.37|9827.37|9828.98|9828.98|9828.98|9828.98|9827.37|9827.37|0
1646218380000|2022-03-02 10:53:00|9829.27|9829.27|9830.67|9830.67|9830.67|9830.67|9829.27|9829.27|0
1646218390000|2022-03-02 10:53:10|9831.4|9831.4|9832.13|9832.13|9832.13|9832.13|9831.4|9831.4|0
1646218400000|2022-03-02 10:53:20|9833.59|9833.59|9833.59|9833.59|9833.59|9833.59|9833.59|9833.59|0
1646218410000|2022-03-02 10:53:30|9832.13|9832.13|9830.67|9830.67|9832.13|9832.13|9830.67|9830.67|0
1646218420000|2022-03-02 10:53:40|9829.58|9829.58|9828.19|9828.19|9829.58|9829.58|9828.19|9828.19|0
1646218440000|2022-03-02 10:54:00|9826.59|9826.59|9826.59|9826.59|9826.59|9826.59|9826.59|9826.59|0
1646218460000|2022-03-02 10:54:20|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|0
1646218480000|2022-03-02 10:54:40|9824.71|9824.71|9825.65|9825.65|9825.65|9825.65|9824.71|9824.71|0
1646218490000|2022-03-02 10:54:50|9825.18|9825.18|9828.04|9828.04|9828.04|9828.04|9825.18|9825.18|0
1646218500000|2022-03-02 10:55:00|9827.57|9827.57|9828.67|9828.67|9828.67|9828.67|9827.57|9827.57|0
1646218520000|2022-03-02 10:55:20|9833.49|9833.49|9835.83|9835.83|9835.83|9835.83|9833.49|9833.49|0
1646218540000|2022-03-02 10:55:40|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|9837.24|0
1646218600000|2022-03-02 10:56:40|9834.02|9834.02|9834.02|9834.02|9834.02|9834.02|9834.02|9834.02|0
1646218630000|2022-03-02 10:57:10|9835.11|9835.11|9835.11|9835.11|9835.11|9835.11|9835.11|9835.11|0
1646218640000|2022-03-02 10:57:20|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|9835.84|0
1646218650000|2022-03-02 10:57:30|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|9834.23|0
1646218670000|2022-03-02 10:57:50|9833.51|9833.51|9832.78|9832.78|9833.51|9833.51|9832.78|9832.78|0
1646218690000|2022-03-02 10:58:10|9831.68|9831.68|9831.68|9831.68|9831.68|9831.68|9831.68|9831.68|0
1646218700000|2022-03-02 10:58:20|9830.27|9830.27|9830.27|9830.27|9830.27|9830.27|9830.27|9830.27|0
1646218740000|2022-03-02 10:59:00|9822.23|9822.23|9823.84|9823.84|9823.84|9823.84|9822.23|9822.23|0
1646218790000|2022-03-02 10:59:50|9821.65|9821.65|9821.28|9821.28|9822.38|9822.38|9821.28|9821.28|0
1646218800000|2022-03-02 11:00:00|9822.89|9822.89|9824.5|9824.5|9824.5|9824.5|9822.89|9822.89|0
1646218820000|2022-03-02 11:00:20|9825.23|9825.23|9828.83|9828.83|9828.83|9828.83|9825.23|9825.23|0
1646218830000|2022-03-02 11:00:30|9829.55|9829.55|9829.55|9829.55|9829.55|9829.55|9829.55|9829.55|0
1646218850000|2022-03-02 11:00:50|9830.28|9830.28|9830.28|9830.28|9830.28|9830.28|9830.28|9830.28|0
1646218870000|2022-03-02 11:01:10|9831.22|9831.22|9831.22|9831.22|9831.22|9831.22|9831.22|9831.22|0
1646218880000|2022-03-02 11:01:20|9831.69|9831.69|9832.16|9832.16|9833.29|9833.29|9831.69|9831.69|0
1646218900000|2022-03-02 11:01:40|9833.29|9833.29|9833.29|9833.29|9833.29|9833.29|9833.29|9833.29|0
1646218920000|2022-03-02 11:02:00|9832.82|9832.82|9834.23|9834.23|9834.23|9834.23|9832.82|9832.82|0
1646218940000|2022-03-02 11:02:20|9835.17|9835.17|9835.01|9835.01|9836.62|9836.62|9835.01|9835.01|0
1646218970000|2022-03-02 11:02:50|9835.74|9835.74|9834.13|9834.13|9835.74|9835.74|9834.13|9834.13|0
1646218980000|2022-03-02 11:03:00|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|0
1646219000000|2022-03-02 11:03:20|9833.92|9833.92|9833.92|9833.92|9833.92|9833.92|9833.92|9833.92|0
1646219010000|2022-03-02 11:03:30|9832.76|9832.76|9832.76|9832.76|9832.76|9832.76|9832.76|9832.76|0
1646219030000|2022-03-02 11:03:50|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|0
1646219050000|2022-03-02 11:04:10|9837.3|9837.3|9837.3|9837.3|9837.3|9837.3|9837.3|9837.3|0
1646219070000|2022-03-02 11:04:30|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|0
1646219090000|2022-03-02 11:04:50|9832.56|9832.56|9832.56|9832.56|9832.56|9832.56|9832.56|9832.56|0
1646219100000|2022-03-02 11:05:00|9831.1|9831.1|9826.64|9826.64|9831.1|9831.1|9825.91|9825.91|0
1646219170000|2022-03-02 11:06:10|9824.82|9824.82|9824.06|9824.06|9824.82|9824.82|9824.06|9824.06|0
1646219190000|2022-03-02 11:06:30|9820.84|9820.84|9820.37|9820.37|9820.84|9820.84|9820.37|9820.37|0
1646219200000|2022-03-02 11:06:40|9819.9|9819.9|9819.21|9819.21|9819.9|9819.9|9818.74|9818.74|0
1646219230000|2022-03-02 11:07:10|9819.94|9819.94|9819.94|9819.94|9819.94|9819.94|9819.94|9819.94|0
1646219260000|2022-03-02 11:07:40|9818.06|9818.06|9818.06|9818.06|9818.06|9818.06|9818.06|9818.06|0
1646219270000|2022-03-02 11:07:50|9818.79|9818.79|9822.83|9822.83|9822.83|9822.83|9818.79|9818.79|0
1646219310000|2022-03-02 11:08:30|9822.11|9822.11|9822.11|9822.11|9822.11|9822.11|9822.11|9822.11|0
1646219320000|2022-03-02 11:08:40|9820.65|9820.65|9820.65|9820.65|9820.65|9820.65|9820.65|9820.65|0
1646219340000|2022-03-02 11:09:00|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|0
1646219350000|2022-03-02 11:09:10|9818.8|9818.8|9818.8|9818.8|9818.8|9818.8|9818.8|9818.8|0
1646219370000|2022-03-02 11:09:30|9820.99|9820.99|9820.99|9820.99|9820.99|9820.99|9820.99|9820.99|0
1646219400000|2022-03-02 11:10:00|9821.46|9821.46|9819.85|9819.85|9821.46|9821.46|9819.85|9819.85|0
1646219410000|2022-03-02 11:10:10|9818.72|9818.72|9817.6|9817.6|9818.72|9818.72|9817.6|9817.6|0
1646219430000|2022-03-02 11:10:30|9818.32|9818.32|9818.32|9818.32|9818.32|9818.32|9818.32|9818.32|0
1646219460000|2022-03-02 11:11:00|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|0
1646219500000|2022-03-02 11:11:40|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|0
1646219510000|2022-03-02 11:11:50|9819.3|9819.3|9818.58|9818.58|9819.3|9819.3|9818.58|9818.58|0
1646219580000|2022-03-02 11:13:00|9819.04|9819.04|9819.04|9819.04|9819.04|9819.04|9819.04|9819.04|0
1646219600000|2022-03-02 11:13:20|9818.11|9818.11|9821.02|9821.02|9821.02|9821.02|9818.11|9818.11|0
1646219610000|2022-03-02 11:13:30|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|0
1646219620000|2022-03-02 11:13:40|9824.44|9824.44|9824.44|9824.44|9824.44|9824.44|9824.44|9824.44|0
1646219640000|2022-03-02 11:14:00|9825.17|9825.17|9825.17|9825.17|9825.17|9825.17|9825.17|9825.17|0
1646219660000|2022-03-02 11:14:20|9826.78|9826.78|9826.05|9826.05|9826.78|9826.78|9826.05|9826.05|0
1646219670000|2022-03-02 11:14:30|9822.77|9822.77|9819.6|9819.6|9822.77|9822.77|9819.6|9819.6|0
1646219680000|2022-03-02 11:14:40|9819|9819|9819|9819|9819|9819|9819|9819|0
1646219700000|2022-03-02 11:15:00|9819.73|9819.73|9821.19|9821.19|9821.19|9821.19|9819.73|9819.73|0
1646219710000|2022-03-02 11:15:10|9822.28|9822.28|9817.46|9817.46|9822.28|9822.28|9817.46|9817.46|0
1646219750000|2022-03-02 11:15:50|9817.82|9817.82|9817.82|9817.82|9817.82|9817.82|9817.82|9817.82|0
1646219760000|2022-03-02 11:16:00|9814.61|9814.61|9813.67|9813.67|9816.22|9816.22|9812.43|9812.43|0
1646219780000|2022-03-02 11:16:20|9815.28|9815.28|9815.28|9815.28|9815.28|9815.28|9815.28|9815.28|0
1646219790000|2022-03-02 11:16:30|9816.89|9816.89|9816.89|9816.89|9816.89|9816.89|9816.89|9816.89|0
1646219800000|2022-03-02 11:16:40|9817.61|9817.61|9818.02|9818.02|9819.22|9819.22|9817.61|9817.61|0
1646219810000|2022-03-02 11:16:50|9817.29|9817.29|9818.75|9818.75|9818.75|9818.75|9817.29|9817.29|0
1646219830000|2022-03-02 11:17:10|9817.29|9817.29|9814.74|9814.74|9817.29|9817.29|9814.02|9814.02|0
1646219840000|2022-03-02 11:17:20|9816.2|9816.2|9816.2|9816.2|9816.2|9816.2|9816.2|9816.2|0
1646219850000|2022-03-02 11:17:30|9816.93|9816.93|9816.2|9816.2|9816.93|9816.93|9816.2|9816.2|0
1646219860000|2022-03-02 11:17:40|9816.93|9816.93|9819.26|9819.26|9819.26|9819.26|9816.93|9816.93|0
1646219880000|2022-03-02 11:18:00|9818.79|9818.79|9817.18|9817.18|9818.79|9818.79|9817.18|9817.18|0
1646219890000|2022-03-02 11:18:10|9818.28|9818.28|9819.74|9819.74|9819.74|9819.74|9817.55|9817.55|0
1646219900000|2022-03-02 11:18:20|9820.46|9820.46|9819.01|9819.01|9820.46|9820.46|9818.28|9818.28|0
1646219910000|2022-03-02 11:18:30|9819.74|9819.74|9821.19|9821.19|9821.19|9821.19|9819.74|9819.74|0
1646219920000|2022-03-02 11:18:40|9821.92|9821.92|9820.46|9820.46|9821.92|9821.92|9820.46|9820.46|0
1646219930000|2022-03-02 11:18:50|9819.74|9819.74|9819.74|9819.74|9819.74|9819.74|9819.74|9819.74|0
1646219940000|2022-03-02 11:19:00|9818.61|9818.61|9814.67|9814.67|9818.61|9818.61|9814.67|9814.67|0
1646219950000|2022-03-02 11:19:10|9813.22|9813.22|9814.1|9814.1|9814.1|9814.1|9812.49|9812.49|0
1646219960000|2022-03-02 11:19:20|9814.83|9814.83|9814.83|9814.83|9814.83|9814.83|9814.83|9814.83|0
1646220000000|2022-03-02 11:20:00|9815.55|9815.55|9813.94|9813.94|9815.55|9815.55|9812.34|9812.34|0
1646220010000|2022-03-02 11:20:10|9812.49|9812.49|9812.49|9812.49|9812.49|9812.49|9812.49|9812.49|0
1646220040000|2022-03-02 11:20:40|9814.1|9814.1|9814.1|9814.1|9814.1|9814.1|9814.1|9814.1|0
1646220050000|2022-03-02 11:20:50|9813.37|9813.37|9813.37|9813.37|9813.37|9813.37|9813.37|9813.37|0
1646220070000|2022-03-02 11:21:10|9812.28|9812.28|9809.57|9809.57|9812.28|9812.28|9809.57|9809.57|0
1646220080000|2022-03-02 11:21:20|9806.36|9806.36|9806.36|9806.36|9806.36|9806.36|9806.36|9806.36|0
1646220090000|2022-03-02 11:21:30|9805.42|9805.42|9805.89|9805.89|9805.89|9805.89|9805.42|9805.42|0
1646220110000|2022-03-02 11:21:50|9807.5|9807.5|9809.14|9809.14|9809.14|9809.14|9806.34|9806.34|0
1646220180000|2022-03-02 11:23:00|9810.01|9810.01|9813.69|9813.69|9813.69|9813.69|9810.01|9810.01|0
1646220190000|2022-03-02 11:23:10|9815.15|9815.15|9815.15|9815.15|9815.15|9815.15|9815.15|9815.15|0
1646220200000|2022-03-02 11:23:20|9817.34|9817.34|9815.15|9815.15|9817.34|9817.34|9815.15|9815.15|0
1646220210000|2022-03-02 11:23:30|9811.93|9811.93|9811.21|9811.21|9811.93|9811.93|9811.21|9811.21|0
1646220240000|2022-03-02 11:24:00|9810.74|9810.74|9811.46|9811.46|9811.46|9811.46|9810.74|9810.74|0
1646220310000|2022-03-02 11:25:10|9812.19|9812.19|9812.19|9812.19|9812.19|9812.19|9812.19|9812.19|0
1646220320000|2022-03-02 11:25:20|9814.37|9814.37|9814.46|9814.46|9814.78|9814.78|9814.05|9814.05|0
1646220330000|2022-03-02 11:25:30|9816.54|9816.54|9822.5|9822.5|9822.5|9822.5|9816.54|9816.54|0
1646220340000|2022-03-02 11:25:40|9823.1|9823.1|9828.31|9828.31|9828.31|9828.31|9823.1|9823.1|0
1646220350000|2022-03-02 11:25:50|9829.91|9829.91|9833.13|9833.13|9833.13|9833.13|9829.91|9829.91|0
1646220360000|2022-03-02 11:26:00|9833.86|9833.86|9833|9833|9833.86|9833.86|9833|9833|0
1646220370000|2022-03-02 11:26:10|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|0
1646220380000|2022-03-02 11:26:20|9833.58|9833.58|9833.58|9833.58|9833.58|9833.58|9833.58|9833.58|0
1646220400000|2022-03-02 11:26:40|9834.31|9834.31|9836.57|9836.57|9836.57|9836.57|9834.31|9834.31|0
1646220410000|2022-03-02 11:26:50|9837.69|9837.69|9832.59|9832.59|9837.69|9837.69|9832.59|9832.59|0
1646220420000|2022-03-02 11:27:00|9831.13|9831.13|9829.68|9829.68|9831.13|9831.13|9829.68|9829.68|0
1646220480000|2022-03-02 11:28:00|9832.23|9832.23|9830.82|9830.82|9832.23|9832.23|9830.82|9830.82|0
1646220510000|2022-03-02 11:28:30|9830.24|9830.24|9823.8|9823.8|9830.24|9830.24|9823.8|9823.8|0
1646220530000|2022-03-02 11:28:50|9825.41|9825.41|9824.94|9824.94|9825.41|9825.41|9824.94|9824.94|0
1646220540000|2022-03-02 11:29:00|9826.04|9826.04|9827.92|9827.92|9827.92|9827.92|9826.04|9826.04|0
1646220550000|2022-03-02 11:29:10|9826.31|9826.31|9826.31|9826.31|9826.31|9826.31|9826.31|9826.31|0
1646220560000|2022-03-02 11:29:20|9824.9|9824.9|9825.63|9825.63|9825.63|9825.63|9824.9|9824.9|0
1646220570000|2022-03-02 11:29:30|9826.35|9826.35|9826.82|9826.82|9826.82|9826.82|9826.35|9826.35|0
1646220600000|2022-03-02 11:30:00|9828.43|9828.43|9827.34|9827.34|9828.43|9828.43|9827.34|9827.34|0
1646220610000|2022-03-02 11:30:10|9825.73|9825.73|9825.73|9825.73|9825.73|9825.73|9825.73|9825.73|0
1646220630000|2022-03-02 11:30:30|9824.6|9824.6|9823.55|9823.55|9824.96|9824.96|9823.51|9823.51|0
1646220650000|2022-03-02 11:30:50|9824.28|9824.28|9823.55|9823.55|9824.28|9824.28|9823.55|9823.55|0
1646220660000|2022-03-02 11:31:00|9825.16|9825.16|9825.16|9825.16|9825.89|9825.89|9825.16|9825.16|0
1646220670000|2022-03-02 11:31:10|9825.89|9825.89|9825.89|9825.89|9825.89|9825.89|9825.89|9825.89|0
1646220680000|2022-03-02 11:31:20|9825.16|9825.16|9825.89|9825.89|9825.89|9825.89|9825.16|9825.16|0
1646220690000|2022-03-02 11:31:30|9826.62|9826.62|9825.89|9825.89|9826.62|9826.62|9825.89|9825.89|0
1646220710000|2022-03-02 11:31:50|9827.5|9827.5|9828.44|9828.44|9828.44|9828.44|9827.5|9827.5|0
1646220720000|2022-03-02 11:32:00|9829.16|9829.16|9829.89|9829.89|9829.89|9829.89|9829.16|9829.16|0
1646220730000|2022-03-02 11:32:10|9830.62|9830.62|9832.81|9832.81|9832.81|9832.81|9830.62|9830.62|0
1646220740000|2022-03-02 11:32:20|9834.89|9834.89|9834.89|9834.89|9834.89|9834.89|9834.89|9834.89|0
1646220760000|2022-03-02 11:32:40|9835.47|9835.47|9837.66|9837.66|9837.66|9837.66|9835.47|9835.47|0
1646220770000|2022-03-02 11:32:50|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|0
1646220780000|2022-03-02 11:33:00|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|0
1646220800000|2022-03-02 11:33:20|9834.28|9834.28|9831.06|9831.06|9834.28|9834.28|9831.06|9831.06|0
1646220810000|2022-03-02 11:33:30|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|0
1646220840000|2022-03-02 11:34:00|9831.06|9831.06|9831.06|9831.06|9831.06|9831.06|9831.06|9831.06|0
1646220850000|2022-03-02 11:34:10|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|9830.59|0
1646220860000|2022-03-02 11:34:20|9832.2|9832.2|9830.85|9830.85|9832.93|9832.93|9830.85|9830.85|0
1646220870000|2022-03-02 11:34:30|9829.24|9829.24|9829.24|9829.24|9829.24|9829.24|9829.24|9829.24|0
1646220890000|2022-03-02 11:34:50|9829.71|9829.71|9829.71|9829.71|9829.71|9829.71|9829.71|9829.71|0
1646220910000|2022-03-02 11:35:10|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|0
1646220950000|2022-03-02 11:35:50|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|0
1646220960000|2022-03-02 11:36:00|9826.67|9826.67|9826.07|9826.07|9826.67|9826.67|9826.07|9826.07|0
1646220970000|2022-03-02 11:36:10|9825.6|9825.6|9827.79|9827.79|9827.79|9827.79|9825.6|9825.6|0
1646220990000|2022-03-02 11:36:30|9827.06|9827.06|9824.88|9824.88|9827.06|9827.06|9824.88|9824.88|0
1646221000000|2022-03-02 11:36:40|9820.05|9820.05|9821.66|9821.66|9821.66|9821.66|9820.05|9820.05|0
1646221040000|2022-03-02 11:37:20|9823.27|9823.27|9821.08|9821.08|9823.27|9823.27|9821.08|9821.08|0
1646221060000|2022-03-02 11:37:40|9820.15|9820.15|9820.15|9820.15|9820.15|9820.15|9820.15|9820.15|0
1646221080000|2022-03-02 11:38:00|9819.42|9819.42|9819.42|9819.42|9819.42|9819.42|9819.42|9819.42|0
1646221090000|2022-03-02 11:38:10|9822.63|9822.63|9821.54|9821.54|9822.63|9822.63|9821.54|9821.54|0
1646221100000|2022-03-02 11:38:20|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|0
1646221140000|2022-03-02 11:39:00|9825.55|9825.55|9823.94|9823.94|9825.55|9825.55|9823.94|9823.94|0
1646221210000|2022-03-02 11:40:10|9825.55|9825.55|9825.55|9825.55|9825.55|9825.55|9825.55|9825.55|0
1646221240000|2022-03-02 11:40:40|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|0
1646221250000|2022-03-02 11:40:50|9829.3|9829.3|9828.57|9828.57|9829.3|9829.3|9828.57|9828.57|0
1646221260000|2022-03-02 11:41:00|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|0
1646221290000|2022-03-02 11:41:30|9827.37|9827.37|9825.92|9825.92|9827.37|9827.37|9825.92|9825.92|0
1646221310000|2022-03-02 11:41:50|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|0
1646221350000|2022-03-02 11:42:30|9829.23|9829.23|9829.23|9829.23|9829.23|9829.23|9829.23|9829.23|0
1646221360000|2022-03-02 11:42:40|9828.13|9828.13|9828.13|9828.13|9828.13|9828.13|9828.13|9828.13|0
1646221370000|2022-03-02 11:42:50|9829.23|9829.23|9826.01|9826.01|9829.23|9829.23|9826.01|9826.01|0
1646221390000|2022-03-02 11:43:10|9826.95|9826.95|9826.95|9826.95|9826.95|9826.95|9826.95|9826.95|0
1646221400000|2022-03-02 11:43:20|9825.85|9825.85|9823.67|9823.67|9825.85|9825.85|9823.67|9823.67|0
1646221420000|2022-03-02 11:43:40|9825.13|9825.13|9822.42|9822.42|9825.13|9825.13|9822.42|9822.42|0
1646221430000|2022-03-02 11:43:50|9823.15|9823.15|9821.5|9821.5|9823.15|9823.15|9821.5|9821.5|0
1646221440000|2022-03-02 11:44:00|9819.31|9819.31|9818.58|9818.58|9820.04|9820.04|9818.58|9818.58|0
1646221450000|2022-03-02 11:44:10|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|0
1646221460000|2022-03-02 11:44:20|9818.43|9818.43|9823.9|9823.9|9823.9|9823.9|9818.43|9818.43|0
1646221470000|2022-03-02 11:44:30|9825.5|9825.5|9826.96|9826.96|9826.96|9826.96|9825.5|9825.5|0
1646221490000|2022-03-02 11:44:50|9828.57|9828.57|9829.29|9829.29|9829.29|9829.29|9828.57|9828.57|0
1646221500000|2022-03-02 11:45:00|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|0
1646221510000|2022-03-02 11:45:10|9829.29|9829.29|9829.29|9829.29|9829.29|9829.29|9829.29|9829.29|0
1646221530000|2022-03-02 11:45:30|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|9828.57|0
1646221550000|2022-03-02 11:45:50|9830.02|9830.02|9830.02|9830.02|9830.02|9830.02|9830.02|9830.02|0
1646221580000|2022-03-02 11:46:20|9830.62|9830.62|9831.35|9831.35|9831.35|9831.35|9830.62|9830.62|0
1646221590000|2022-03-02 11:46:30|9829.17|9829.17|9827.71|9827.71|9829.17|9829.17|9827.71|9827.71|0
1646221600000|2022-03-02 11:46:40|9829.9|9829.9|9828.45|9828.45|9829.9|9829.9|9828.45|9828.45|0
1646221610000|2022-03-02 11:46:50|9831.66|9831.66|9831.66|9831.66|9831.66|9831.66|9831.66|9831.66|0
1646221620000|2022-03-02 11:47:00|9826.57|9826.57|9826.57|9826.57|9827.3|9827.3|9826.57|9826.57|0
1646221640000|2022-03-02 11:47:20|9824.38|9824.38|9824.38|9824.38|9824.38|9824.38|9824.38|9824.38|0
1646221670000|2022-03-02 11:47:50|9822.77|9822.77|9822.77|9822.77|9822.77|9822.77|9822.77|9822.77|0
1646221680000|2022-03-02 11:48:00|9824.23|9824.23|9824.95|9824.95|9824.95|9824.95|9824.23|9824.23|0
1646221690000|2022-03-02 11:48:10|9826.56|9826.56|9826.56|9826.56|9826.56|9826.56|9826.56|9826.56|0
1646221710000|2022-03-02 11:48:30|9828.3|9828.3|9828.3|9828.3|9828.3|9828.3|9828.3|9828.3|0
1646221720000|2022-03-02 11:48:40|9829.03|9829.03|9829.03|9829.03|9829.03|9829.03|9829.03|9829.03|0
1646221740000|2022-03-02 11:49:00|9828.3|9828.3|9828.3|9828.3|9828.3|9828.3|9828.3|9828.3|0
1646221750000|2022-03-02 11:49:10|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|0
1646221780000|2022-03-02 11:49:40|9828.52|9828.52|9828.52|9828.52|9828.52|9828.52|9828.52|9828.52|0
1646221800000|2022-03-02 11:50:00|9830.12|9830.12|9830.12|9830.12|9830.12|9830.12|9830.12|9830.12|0
1646221820000|2022-03-02 11:50:20|9831.73|9831.73|9831.38|9831.38|9832.02|9832.02|9831.38|9831.38|0
1646221830000|2022-03-02 11:50:30|9832.48|9832.48|9833.57|9833.57|9833.57|9833.57|9832.48|9832.48|0
1646221900000|2022-03-02 11:51:40|9831.96|9831.96|9831.96|9831.96|9831.96|9831.96|9831.96|9831.96|0
1646221910000|2022-03-02 11:51:50|9830.35|9830.35|9830.35|9830.35|9830.35|9830.35|9830.35|9830.35|0
1646221940000|2022-03-02 11:52:20|9831.45|9831.45|9833.48|9833.48|9833.48|9833.48|9831.45|9831.45|0
1646221950000|2022-03-02 11:52:30|9834.61|9834.61|9834.61|9834.61|9834.61|9834.61|9834.61|9834.61|0
1646221960000|2022-03-02 11:52:40|9837.83|9837.83|9838.55|9838.55|9838.55|9838.55|9837.83|9837.83|0
1646221970000|2022-03-02 11:52:50|9839.28|9839.28|9840.89|9840.89|9840.89|9840.89|9839.28|9839.28|0
1646222010000|2022-03-02 11:53:30|9841.62|9841.62|9841.62|9841.62|9841.62|9841.62|9841.62|9841.62|0
1646222020000|2022-03-02 11:53:40|9840.89|9840.89|9840.89|9840.89|9840.89|9840.89|9840.89|9840.89|0
1646222070000|2022-03-02 11:54:30|9841.62|9841.62|9846.51|9846.51|9846.51|9846.51|9841.62|9841.62|0
1646222080000|2022-03-02 11:54:40|9845.78|9845.78|9845.78|9845.78|9845.78|9845.78|9845.78|9845.78|0
1646222100000|2022-03-02 11:55:00|9846.91|9846.91|9846.91|9846.91|9846.91|9846.91|9846.91|9846.91|0
1646222110000|2022-03-02 11:55:10|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|0
1646222130000|2022-03-02 11:55:30|9847.58|9847.58|9847.58|9847.58|9847.58|9847.58|9847.58|9847.58|0
1646222140000|2022-03-02 11:55:40|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|9845.97|0
1646222160000|2022-03-02 11:56:00|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|0
1646222170000|2022-03-02 11:56:10|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|0
1646222220000|2022-03-02 11:57:00|9844.19|9844.19|9844.19|9844.19|9844.19|9844.19|9844.19|9844.19|0
1646222240000|2022-03-02 11:57:20|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|0
1646222250000|2022-03-02 11:57:30|9846.02|9846.02|9844.63|9844.63|9846.02|9846.02|9844.63|9844.63|0
1646222260000|2022-03-02 11:57:40|9843.02|9843.02|9840.95|9840.95|9843.02|9843.02|9840.95|9840.95|0
1646222270000|2022-03-02 11:57:50|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|0
1646222330000|2022-03-02 11:58:50|9845.29|9845.29|9846.38|9846.38|9846.38|9846.38|9845.29|9845.29|0
1646222360000|2022-03-02 11:59:20|9843.17|9843.17|9843.17|9843.17|9843.17|9843.17|9843.17|9843.17|0
1646222370000|2022-03-02 11:59:30|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|0
1646222400000|2022-03-02 12:00:00|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|0
1646222440000|2022-03-02 12:00:40|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|0
1646222460000|2022-03-02 12:01:00|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|0
1646222480000|2022-03-02 12:01:20|9842.75|9842.75|9842.75|9842.75|9842.75|9842.75|9842.75|9842.75|0
1646222490000|2022-03-02 12:01:30|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|0
1646222520000|2022-03-02 12:02:00|9844.21|9844.21|9844.21|9844.21|9844.21|9844.21|9844.21|9844.21|0
1646222560000|2022-03-02 12:02:40|9844.68|9844.68|9846.09|9846.09|9846.09|9846.09|9844.68|9844.68|0
1646222590000|2022-03-02 12:03:10|9847.7|9847.7|9851.83|9851.83|9851.83|9851.83|9847.7|9847.7|0
1646222600000|2022-03-02 12:03:20|9853.44|9853.44|9856.01|9856.01|9856.01|9856.01|9853.44|9853.44|0
1646222610000|2022-03-02 12:03:30|9856.48|9856.48|9857.21|9857.21|9857.21|9857.21|9856.48|9856.48|0
1646222640000|2022-03-02 12:04:00|9856.48|9856.48|9856.48|9856.48|9856.48|9856.48|9855.76|9855.76|0
1646222660000|2022-03-02 12:04:20|9857.42|9857.42|9857.42|9857.42|9857.42|9857.42|9857.42|9857.42|0
1646222740000|2022-03-02 12:05:40|9858.52|9858.52|9861.44|9861.44|9861.44|9861.44|9858.52|9858.52|0
1646222760000|2022-03-02 12:06:00|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|0
1646222780000|2022-03-02 12:06:20|9863.62|9863.62|9863.62|9863.62|9863.62|9863.62|9863.62|9863.62|0
1646222790000|2022-03-02 12:06:30|9862.52|9862.52|9862.52|9862.52|9862.52|9862.52|9862.52|9862.52|0
1646222800000|2022-03-02 12:06:40|9862.05|9862.05|9862.05|9862.05|9862.05|9862.05|9862.05|9862.05|0
1646222820000|2022-03-02 12:07:00|9861.58|9861.58|9861.58|9861.58|9861.58|9861.58|9861.58|9861.58|0
1646222830000|2022-03-02 12:07:10|9862.68|9862.68|9862.68|9862.68|9862.68|9862.68|9862.68|9862.68|0
1646222850000|2022-03-02 12:07:30|9869.11|9869.11|9870.72|9870.72|9870.72|9870.72|9869.11|9869.11|0
1646222880000|2022-03-02 12:08:00|9869.78|9869.78|9869.78|9869.78|9869.78|9869.78|9869.78|9869.78|0
1646222890000|2022-03-02 12:08:10|9868.17|9868.17|9866.71|9866.71|9868.17|9868.17|9866.71|9866.71|0
1646222900000|2022-03-02 12:08:20|9867.81|9867.81|9867.81|9867.81|9867.81|9867.81|9867.81|9867.81|0
1646222920000|2022-03-02 12:08:40|9868.54|9868.54|9869.01|9869.01|9869.01|9869.01|9868.54|9868.54|0
1646222940000|2022-03-02 12:09:00|9867.4|9867.4|9867.4|9867.4|9867.4|9867.4|9867.4|9867.4|0
1646222950000|2022-03-02 12:09:10|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|0
1646222960000|2022-03-02 12:09:20|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|0
1646223010000|2022-03-02 12:10:10|9866.42|9866.42|9866.42|9866.42|9866.42|9866.42|9866.42|9866.42|0
1646223020000|2022-03-02 12:10:20|9868.02|9868.02|9868.49|9868.49|9868.49|9868.49|9868.02|9868.02|0
1646223040000|2022-03-02 12:10:40|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|0
1646223080000|2022-03-02 12:11:20|9870.1|9870.1|9870.7|9870.7|9870.7|9870.7|9870.1|9870.1|0
1646223090000|2022-03-02 12:11:30|9871.43|9871.43|9871.43|9871.43|9871.43|9871.43|9871.43|9871.43|0
1646223180000|2022-03-02 12:13:00|9871.72|9871.72|9872.01|9872.01|9872.01|9872.01|9871.72|9871.72|0
1646223230000|2022-03-02 12:13:50|9872.65|9872.65|9872.65|9872.65|9872.65|9872.65|9872.65|9872.65|0
1646223240000|2022-03-02 12:14:00|9872.18|9872.18|9872.18|9872.18|9872.18|9872.18|9872.18|9872.18|0
1646223260000|2022-03-02 12:14:20|9872.65|9872.65|9872.65|9872.65|9872.65|9872.65|9872.65|9872.65|0
1646223310000|2022-03-02 12:15:10|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|0
1646223440000|2022-03-02 12:17:20|9874.99|9874.99|9885.08|9885.08|9885.08|9885.08|9874.99|9874.99|0
1646223460000|2022-03-02 12:17:40|9884.76|9884.76|9885.96|9885.96|9885.96|9885.96|9884.76|9884.76|0
1646223470000|2022-03-02 12:17:50|9881.14|9881.14|9881.14|9881.14|9881.14|9881.14|9881.14|9881.14|0
1646223480000|2022-03-02 12:18:00|9883.33|9883.33|9883.33|9883.33|9883.33|9883.33|9883.33|9883.33|0
1646223490000|2022-03-02 12:18:10|9884.94|9884.94|9883.04|9883.04|9885.23|9885.23|9883.04|9883.04|0
1646223520000|2022-03-02 12:18:40|9882.46|9882.46|9882.46|9882.46|9882.46|9882.46|9882.46|9882.46|0
1646223530000|2022-03-02 12:18:50|9880.85|9880.85|9880.85|9880.85|9880.85|9880.85|9880.85|9880.85|0
1646223560000|2022-03-02 12:19:20|9879.91|9879.91|9876.37|9876.37|9879.91|9879.91|9876.37|9876.37|0
1646223570000|2022-03-02 12:19:30|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|0
1646223600000|2022-03-02 12:20:00|9876.63|9876.63|9876.63|9876.63|9876.63|9876.63|9876.63|9876.63|0
1646223610000|2022-03-02 12:20:10|9877.1|9877.1|9877.1|9877.1|9877.1|9877.1|9877.1|9877.1|0
1646223630000|2022-03-02 12:20:30|9873.88|9873.88|9873.88|9873.88|9873.88|9873.88|9873.88|9873.88|0
1646223690000|2022-03-02 12:21:30|9874.98|9874.98|9874.98|9874.98|9874.98|9874.98|9874.98|9874.98|0
1646223700000|2022-03-02 12:21:40|9876.07|9876.07|9876.07|9876.07|9876.07|9876.07|9876.07|9876.07|0
1646223730000|2022-03-02 12:22:10|9876.8|9876.8|9876.8|9876.8|9876.8|9876.8|9876.8|9876.8|0
1646223820000|2022-03-02 12:23:40|9876.07|9876.07|9874.62|9874.62|9876.07|9876.07|9874.62|9874.62|0
1646223830000|2022-03-02 12:23:50|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|0
1646223850000|2022-03-02 12:24:10|9873.97|9873.97|9872.85|9872.85|9873.97|9873.97|9872.85|9872.85|0
1646223860000|2022-03-02 12:24:20|9871.4|9871.4|9868.18|9868.18|9871.4|9871.4|9868.18|9868.18|0
1646223870000|2022-03-02 12:24:30|9866.57|9866.57|9868.18|9868.18|9868.18|9868.18|9866.57|9866.57|0
1646223900000|2022-03-02 12:25:00|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|0
1646223920000|2022-03-02 12:25:20|9868.82|9868.82|9868.18|9868.18|9868.82|9868.82|9868.18|9868.18|0
1646223940000|2022-03-02 12:25:40|9864.97|9864.97|9863.36|9863.36|9864.97|9864.97|9863.36|9863.36|0
1646223970000|2022-03-02 12:26:10|9866.58|9866.58|9866.58|9866.58|9866.58|9866.58|9866.58|9866.58|0
1646223990000|2022-03-02 12:26:30|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|0
1646224000000|2022-03-02 12:26:40|9869.12|9869.12|9871|9871|9871|9871|9869.12|9869.12|0
1646224030000|2022-03-02 12:27:10|9871.94|9871.94|9871.47|9871.47|9871.94|9871.94|9871.47|9871.47|0
1646224050000|2022-03-02 12:27:30|9873.08|9873.08|9873.08|9873.08|9873.08|9873.08|9873.08|9873.08|0
1646224060000|2022-03-02 12:27:40|9871.2|9871.2|9867.41|9867.41|9871.2|9871.2|9867.41|9867.41|0
1646224070000|2022-03-02 12:27:50|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|0
1646224090000|2022-03-02 12:28:10|9865.59|9865.59|9865.59|9865.59|9865.59|9865.59|9865.59|9865.59|0
1646224120000|2022-03-02 12:28:40|9866.06|9866.06|9866.06|9866.06|9866.06|9866.06|9866.06|9866.06|0
1646224150000|2022-03-02 12:29:10|9867.15|9867.15|9866.55|9866.55|9867.15|9867.15|9866.55|9866.55|0
1646224160000|2022-03-02 12:29:20|9867.65|9867.65|9866.49|9866.49|9867.65|9867.65|9866.49|9866.49|0
1646224190000|2022-03-02 12:29:50|9867.94|9867.94|9868.23|9868.23|9868.23|9868.23|9867.94|9867.94|0
1646224200000|2022-03-02 12:30:00|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|0
1646224220000|2022-03-02 12:30:20|9872.03|9872.03|9864.74|9864.74|9872.03|9872.03|9864.74|9864.74|0
1646224230000|2022-03-02 12:30:30|9864.01|9864.01|9858.48|9858.48|9868.39|9868.39|9858.48|9858.48|0
1646224240000|2022-03-02 12:30:40|9857.03|9857.03|9853.45|9853.45|9857.03|9857.03|9852.95|9852.95|0
1646224250000|2022-03-02 12:30:50|9855.06|9855.06|9851.93|9851.93|9855.06|9855.06|9851.93|9851.93|0
1646224260000|2022-03-02 12:31:00|9848.71|9848.71|9847.26|9847.26|9848.71|9848.71|9847.26|9847.26|0
1646224270000|2022-03-02 12:31:10|9846.29|9846.29|9836.07|9836.07|9846.29|9846.29|9836.07|9836.07|0
1646224280000|2022-03-02 12:31:20|9836.54|9836.54|9840.23|9840.23|9840.23|9840.23|9836.54|9836.54|0
1646224290000|2022-03-02 12:31:30|9841.83|9841.83|9842.56|9842.56|9842.56|9842.56|9841.83|9841.83|0
1646224300000|2022-03-02 12:31:40|9842.85|9842.85|9843.73|9843.73|9844.46|9844.46|9842.85|9842.85|0
1646224320000|2022-03-02 12:32:00|9845.92|9845.92|9846.86|9846.86|9846.86|9846.86|9845.92|9845.92|0
1646224330000|2022-03-02 12:32:10|9848.47|9848.47|9849.2|9849.2|9849.2|9849.2|9848.47|9848.47|0
1646224340000|2022-03-02 12:32:20|9849.67|9849.67|9849.67|9849.67|9849.67|9849.67|9849.67|9849.67|0
1646224360000|2022-03-02 12:32:40|9851.28|9851.28|9851.28|9851.28|9851.28|9851.28|9851.28|9851.28|0
1646224380000|2022-03-02 12:33:00|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|0
1646224400000|2022-03-02 12:33:20|9852.16|9852.16|9853.1|9853.1|9853.1|9853.1|9852.16|9852.16|0
1646224450000|2022-03-02 12:34:10|9852.37|9852.37|9849.88|9849.88|9853.1|9853.1|9849.88|9849.88|0
1646224470000|2022-03-02 12:34:30|9848.78|9848.78|9848.78|9848.78|9848.78|9848.78|9848.78|9848.78|0
1646224490000|2022-03-02 12:34:50|9852.73|9852.73|9852|9852|9852.73|9852.73|9852|9852|0
1646224500000|2022-03-02 12:35:00|9852.94|9852.94|9857.68|9857.68|9857.68|9857.68|9852.94|9852.94|0
1646224520000|2022-03-02 12:35:20|9856.74|9856.74|9857.83|9857.83|9857.83|9857.83|9856.74|9856.74|0
1646224560000|2022-03-02 12:36:00|9858.96|9858.96|9859.69|9859.69|9859.69|9859.69|9858.96|9858.96|0
1646224570000|2022-03-02 12:36:10|9858.75|9858.75|9855.53|9855.53|9858.75|9858.75|9855.53|9855.53|0
1646224580000|2022-03-02 12:36:20|9853.92|9853.92|9853.92|9853.92|9853.92|9853.92|9853.92|9853.92|0
1646224610000|2022-03-02 12:36:50|9853.6|9853.6|9853.6|9853.6|9853.6|9853.6|9853.6|9853.6|0
1646224630000|2022-03-02 12:37:10|9852.15|9852.15|9852.15|9852.15|9852.15|9852.15|9852.15|9852.15|0
1646224660000|2022-03-02 12:37:40|9853.56|9853.56|9853.51|9853.51|9853.56|9853.56|9852.1|9852.1|0
1646224670000|2022-03-02 12:37:50|9853.98|9853.98|9854.45|9854.45|9854.45|9854.45|9853.98|9853.98|0
1646224680000|2022-03-02 12:38:00|9855.18|9855.18|9853.51|9853.51|9855.18|9855.18|9853.51|9853.51|0
1646224690000|2022-03-02 12:38:10|9854.97|9854.97|9854.97|9854.97|9854.97|9854.97|9854.97|9854.97|0
1646224730000|2022-03-02 12:38:50|9854.5|9854.5|9855.22|9855.22|9855.22|9855.22|9854.5|9854.5|0
1646224740000|2022-03-02 12:39:00|9858.44|9858.44|9858.44|9858.44|9858.44|9858.44|9858.44|9858.44|0
1646224750000|2022-03-02 12:39:10|9860.05|9860.05|9860.78|9860.78|9860.78|9860.78|9860.05|9860.05|0
1646224780000|2022-03-02 12:39:40|9862.38|9862.38|9865.6|9865.6|9865.6|9865.6|9862.38|9862.38|0
1646224790000|2022-03-02 12:39:50|9866.07|9866.07|9866.07|9866.07|9866.07|9866.07|9866.07|9866.07|0
1646224800000|2022-03-02 12:40:00|9866.54|9866.54|9867.01|9867.01|9867.01|9867.01|9866.54|9866.54|0
1646224810000|2022-03-02 12:40:10|9870.3|9870.3|9872.59|9872.59|9872.59|9872.59|9870.3|9870.3|0
1646224820000|2022-03-02 12:40:20|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|0
1646224830000|2022-03-02 12:40:30|9872.86|9872.86|9873.95|9873.95|9873.95|9873.95|9872.86|9872.86|0
1646224850000|2022-03-02 12:40:50|9874.53|9874.53|9874.53|9874.53|9874.53|9874.53|9874.53|9874.53|0
1646224880000|2022-03-02 12:41:20|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|0
1646224890000|2022-03-02 12:41:30|9872.66|9872.66|9862.22|9862.22|9872.66|9872.66|9862.22|9862.22|0
1646224910000|2022-03-02 12:41:50|9861.64|9861.64|9861.35|9861.35|9861.64|9861.64|9861.35|9861.35|0
1646224920000|2022-03-02 12:42:00|9860.25|9860.25|9859.16|9859.16|9860.25|9860.25|9859.16|9859.16|0
1646224930000|2022-03-02 12:42:10|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|0
1646224950000|2022-03-02 12:42:30|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|0
1646224970000|2022-03-02 12:42:50|9863.94|9863.94|9863.94|9863.94|9863.94|9863.94|9863.94|9863.94|0
1646224980000|2022-03-02 12:43:00|9863.21|9863.21|9863.94|9863.94|9863.94|9863.94|9863.21|9863.21|0
1646225020000|2022-03-02 12:43:40|9863|9863|9862.42|9862.42|9863|9863|9862.42|9862.42|0
1646225030000|2022-03-02 12:43:50|9857.6|9857.6|9855.52|9855.52|9857.6|9857.6|9855.52|9855.52|0
1646225040000|2022-03-02 12:44:00|9854.36|9854.36|9854.36|9854.36|9854.36|9854.36|9854.36|9854.36|0
1646225050000|2022-03-02 12:44:10|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|0
1646225060000|2022-03-02 12:44:20|9854.65|9854.65|9854.65|9854.65|9854.65|9854.65|9854.65|9854.65|0
1646225070000|2022-03-02 12:44:30|9855.85|9855.85|9856.19|9856.19|9856.19|9856.19|9855.25|9855.25|0
1646225090000|2022-03-02 12:44:50|9856.66|9856.66|9856.66|9856.66|9856.66|9856.66|9856.66|9856.66|0
1646225100000|2022-03-02 12:45:00|9861.48|9861.48|9861.95|9861.95|9861.95|9861.95|9861.48|9861.48|0
1646225110000|2022-03-02 12:45:10|9862.24|9862.24|9862.24|9862.24|9862.24|9862.24|9862.24|9862.24|0
1646225140000|2022-03-02 12:45:40|9861.3|9861.3|9861.92|9861.92|9862.24|9862.24|9861.3|9861.3|0
1646225150000|2022-03-02 12:45:50|9858.7|9858.7|9858.7|9858.7|9858.7|9858.7|9858.7|9858.7|0
1646225200000|2022-03-02 12:46:40|9857.98|9857.98|9858.85|9858.85|9858.85|9858.85|9857.98|9857.98|0
1646225210000|2022-03-02 12:46:50|9859.14|9859.14|9859.14|9859.14|9859.14|9859.14|9859.14|9859.14|0
1646225220000|2022-03-02 12:47:00|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|9856.95|0
1646225240000|2022-03-02 12:47:20|9856.48|9856.48|9857.35|9857.35|9857.35|9857.35|9856.48|9856.48|0
1646225260000|2022-03-02 12:47:40|9858.07|9858.07|9858.07|9858.07|9858.07|9858.07|9858.07|9858.07|0
1646225270000|2022-03-02 12:47:50|9858.8|9858.8|9858.8|9858.8|9858.8|9858.8|9858.8|9858.8|0
1646225290000|2022-03-02 12:48:10|9859.27|9859.27|9860.68|9860.68|9860.68|9860.68|9859.27|9859.27|0
1646225300000|2022-03-02 12:48:20|9860.21|9860.21|9860.21|9860.21|9860.21|9860.21|9860.21|9860.21|0
1646225340000|2022-03-02 12:49:00|9860.5|9860.5|9861.6|9861.6|9861.6|9861.6|9860.5|9860.5|0
1646225360000|2022-03-02 12:49:20|9862.07|9862.07|9866.38|9866.38|9866.38|9866.38|9862.07|9862.07|0
1646225370000|2022-03-02 12:49:30|9866.85|9866.85|9866.85|9866.85|9866.85|9866.85|9866.85|9866.85|0
1646225380000|2022-03-02 12:49:40|9866.38|9866.38|9866.38|9866.38|9866.38|9866.38|9866.38|9866.38|0
1646225400000|2022-03-02 12:50:00|9869.76|9869.76|9869.76|9869.76|9869.76|9869.76|9869.76|9869.76|0
1646225410000|2022-03-02 12:50:10|9870.63|9870.63|9870.62|9870.62|9872.23|9872.23|9870.62|9870.62|0
1646225420000|2022-03-02 12:50:20|9870.33|9870.33|9870.04|9870.04|9870.33|9870.33|9870.04|9870.04|0
1646225480000|2022-03-02 12:51:20|9869.75|9869.75|9869.46|9869.46|9869.75|9869.75|9869.46|9869.46|0
1646225490000|2022-03-02 12:51:30|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|0
1646225500000|2022-03-02 12:51:40|9866.53|9866.53|9866.53|9866.53|9866.53|9866.53|9866.53|9866.53|0
1646225550000|2022-03-02 12:52:30|9867.47|9867.47|9867.18|9867.18|9867.47|9867.47|9867.18|9867.18|0
1646225560000|2022-03-02 12:52:40|9866.71|9866.71|9867.44|9867.44|9867.44|9867.44|9866.71|9866.71|0
1646225570000|2022-03-02 12:52:50|9866.97|9866.97|9866.97|9866.97|9866.97|9866.97|9866.97|9866.97|0
1646225580000|2022-03-02 12:53:00|9867.44|9867.44|9867.44|9867.44|9867.44|9867.44|9867.44|9867.44|0
1646225590000|2022-03-02 12:53:10|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|0
1646225630000|2022-03-02 12:53:50|9867.91|9867.91|9867.91|9867.91|9867.91|9867.91|9867.91|9867.91|0
1646225640000|2022-03-02 12:54:00|9867.18|9867.18|9870.69|9870.69|9870.69|9870.69|9867.18|9867.18|0
1646225660000|2022-03-02 12:54:20|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|0
1646225690000|2022-03-02 12:54:50|9872.51|9872.51|9872.51|9872.51|9872.51|9872.51|9872.51|9872.51|0
1646225700000|2022-03-02 12:55:00|9871.57|9871.57|9871.57|9871.57|9871.57|9871.57|9871.57|9871.57|0
1646225720000|2022-03-02 12:55:20|9871.89|9871.89|9871.89|9871.89|9871.89|9871.89|9871.89|9871.89|0
1646225760000|2022-03-02 12:56:00|9872.36|9872.36|9872.83|9872.83|9872.83|9872.83|9872.36|9872.36|0
1646225770000|2022-03-02 12:56:10|9873.43|9873.43|9877.32|9877.32|9877.32|9877.32|9873.43|9873.43|0
1646225810000|2022-03-02 12:56:50|9877.79|9877.79|9877.79|9877.79|9877.79|9877.79|9877.79|9877.79|0
1646225820000|2022-03-02 12:57:00|9879.39|9879.39|9881.47|9881.47|9881.47|9881.47|9879.39|9879.39|0
1646225830000|2022-03-02 12:57:10|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|0
1646225840000|2022-03-02 12:57:20|9883.29|9883.29|9883.29|9883.29|9883.29|9883.29|9883.29|9883.29|0
1646225870000|2022-03-02 12:57:50|9884.02|9884.02|9881.77|9881.77|9884.02|9884.02|9881.77|9881.77|0
1646225880000|2022-03-02 12:58:00|9880.67|9880.67|9877.36|9877.36|9880.67|9880.67|9877.36|9877.36|0
1646225890000|2022-03-02 12:58:10|9878.48|9878.48|9876.66|9876.66|9878.48|9878.48|9876.66|9876.66|0
1646225900000|2022-03-02 12:58:20|9875.93|9875.93|9875.2|9875.2|9875.93|9875.93|9875.2|9875.2|0
1646225910000|2022-03-02 12:58:30|9876.81|9876.81|9875.4|9875.4|9876.81|9876.81|9875.4|9875.4|0
1646225920000|2022-03-02 12:58:40|9874.31|9874.31|9873.37|9873.37|9874.31|9874.31|9873.37|9873.37|0
1646225930000|2022-03-02 12:58:50|9873.66|9873.66|9873.66|9873.66|9873.66|9873.66|9873.66|9873.66|0
1646225940000|2022-03-02 12:59:00|9872.56|9872.56|9870.38|9870.38|9872.56|9872.56|9870.38|9870.38|0
1646225980000|2022-03-02 12:59:40|9868.5|9868.5|9870.43|9870.43|9870.43|9870.43|9868.5|9868.5|0
1646226000000|2022-03-02 13:00:00|9870.9|9870.9|9866.55|9866.55|9870.9|9870.9|9864.95|9864.95|0
1646226070000|2022-03-02 13:01:10|9863.74|9863.74|9863.74|9863.74|9863.74|9863.74|9863.74|9863.74|0
1646226100000|2022-03-02 13:01:40|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|0
1646226130000|2022-03-02 13:02:10|9861.53|9861.53|9862|9862|9862|9862|9861.53|9861.53|0
1646226140000|2022-03-02 13:02:20|9863.61|9863.61|9865.21|9865.21|9865.21|9865.21|9863.61|9863.61|0
1646226170000|2022-03-02 13:02:50|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|0
1646226180000|2022-03-02 13:03:00|9869.12|9869.12|9869.12|9869.12|9869.12|9869.12|9869.12|9869.12|0
1646226200000|2022-03-02 13:03:20|9867.71|9867.71|9867.04|9867.04|9868.65|9868.65|9867.04|9867.04|0
1646226210000|2022-03-02 13:03:30|9863.82|9863.82|9861.53|9861.53|9863.82|9863.82|9861.53|9861.53|0
1646226220000|2022-03-02 13:03:40|9860.8|9860.8|9860.8|9860.8|9860.8|9860.8|9860.8|9860.8|0
1646226230000|2022-03-02 13:03:50|9860.33|9860.33|9860.33|9860.33|9860.33|9860.33|9860.33|9860.33|0
1646226250000|2022-03-02 13:04:10|9858.88|9858.88|9857.27|9857.27|9858.88|9858.88|9857.27|9857.27|0
1646226270000|2022-03-02 13:04:30|9857.74|9857.74|9857.74|9857.74|9857.74|9857.74|9857.74|9857.74|0
1646226280000|2022-03-02 13:04:40|9858.84|9858.84|9859.31|9859.31|9859.31|9859.31|9858.84|9858.84|0
1646226360000|2022-03-02 13:06:00|9860.91|9860.91|9863.05|9863.05|9863.05|9863.05|9860.91|9860.91|0
1646226380000|2022-03-02 13:06:20|9863.52|9863.52|9865.13|9865.13|9865.13|9865.13|9863.52|9863.52|0
1646226390000|2022-03-02 13:06:30|9865.6|9865.6|9865.6|9865.6|9865.6|9865.6|9865.6|9865.6|0
1646226420000|2022-03-02 13:07:00|9866.69|9866.69|9867.42|9867.42|9867.42|9867.42|9866.69|9866.69|0
1646226430000|2022-03-02 13:07:10|9865.81|9865.81|9865.81|9865.81|9865.81|9865.81|9865.81|9865.81|0
1646226440000|2022-03-02 13:07:20|9864.69|9864.69|9866.29|9866.29|9866.29|9866.29|9864.69|9864.69|0
1646226510000|2022-03-02 13:08:30|9865.2|9865.2|9862.7|9862.7|9865.2|9865.2|9862.7|9862.7|0
1646226520000|2022-03-02 13:08:40|9865.04|9865.04|9865.51|9865.51|9865.51|9865.51|9865.04|9865.04|0
1646226530000|2022-03-02 13:08:50|9865.98|9865.98|9866.58|9866.58|9866.58|9866.58|9865.98|9865.98|0
1646226600000|2022-03-02 13:10:00|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1646226610000|2022-03-02 13:10:10|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|0
1646226660000|2022-03-02 13:11:00|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|0
1646226670000|2022-03-02 13:11:10|9869.61|9869.61|9870.48|9870.48|9870.48|9870.48|9869.61|9869.61|0
1646226680000|2022-03-02 13:11:20|9870.19|9870.19|9870.19|9870.19|9870.19|9870.19|9870.19|9870.19|0
1646226710000|2022-03-02 13:11:50|9869.46|9869.46|9869.46|9869.46|9869.46|9869.46|9869.46|9869.46|0
1646226730000|2022-03-02 13:12:10|9868.73|9868.73|9868.01|9868.01|9868.73|9868.73|9868.01|9868.01|0
1646226750000|2022-03-02 13:12:30|9867.54|9867.54|9867.54|9867.54|9867.54|9867.54|9867.54|9867.54|0
1646226760000|2022-03-02 13:12:40|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|0
1646226770000|2022-03-02 13:12:50|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|0
1646226790000|2022-03-02 13:13:10|9863.81|9863.81|9863.81|9863.81|9863.81|9863.81|9863.81|9863.81|0
1646226800000|2022-03-02 13:13:20|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|9863.23|0
1646226840000|2022-03-02 13:14:00|9862.76|9862.76|9862.76|9862.76|9862.76|9862.76|9862.76|9862.76|0
1646226850000|2022-03-02 13:14:10|9863.88|9863.88|9863.88|9863.88|9863.88|9863.88|9863.88|9863.88|0
1646226880000|2022-03-02 13:14:40|9865.29|9865.29|9866.42|9866.42|9866.42|9866.42|9865.29|9865.29|0
1646226890000|2022-03-02 13:14:50|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|0
1646226900000|2022-03-02 13:15:00|9871.71|9871.71|9872.29|9872.29|9872.29|9872.29|9871.71|9871.71|0
1646226910000|2022-03-02 13:15:10|9873.02|9873.02|9873.02|9873.02|9873.02|9873.02|9873.02|9873.02|0
1646226920000|2022-03-02 13:15:20|9869.8|9869.8|9869.31|9869.31|9870.04|9870.04|9869.31|9869.31|0
1646226930000|2022-03-02 13:15:30|9867.13|9867.13|9867.13|9867.13|9867.13|9867.13|9867.13|9867.13|0
1646226940000|2022-03-02 13:15:40|9868.22|9868.22|9869.68|9869.68|9869.68|9869.68|9868.22|9868.22|0
1646226960000|2022-03-02 13:16:00|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|0
1646226970000|2022-03-02 13:16:10|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|0
1646227000000|2022-03-02 13:16:40|9871.32|9871.32|9871.79|9871.79|9871.79|9871.79|9871.32|9871.32|0
1646227030000|2022-03-02 13:17:10|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|0
1646227080000|2022-03-02 13:18:00|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|0
1646227090000|2022-03-02 13:18:10|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|0
1646227100000|2022-03-02 13:18:20|9867.17|9867.17|9869.25|9869.25|9869.25|9869.25|9867.17|9867.17|0
1646227130000|2022-03-02 13:18:50|9870.34|9870.34|9870.34|9870.34|9870.34|9870.34|9870.34|9870.34|0
1646227140000|2022-03-02 13:19:00|9871.07|9871.07|9871.07|9871.07|9871.07|9871.07|9871.07|9871.07|0
1646227180000|2022-03-02 13:19:40|9871.54|9871.54|9871.54|9871.54|9871.54|9871.54|9871.54|9871.54|0
1646227200000|2022-03-02 13:20:00|9872.01|9872.01|9872.01|9872.01|9872.01|9872.01|9872.01|9872.01|0
1646227210000|2022-03-02 13:20:10|9872.24|9872.24|9872.01|9872.01|9872.24|9872.24|9872.01|9872.01|0
1646227240000|2022-03-02 13:20:40|9870.4|9870.4|9872.01|9872.01|9872.01|9872.01|9870.4|9870.4|0
1646227270000|2022-03-02 13:21:10|9871.72|9871.72|9871.72|9871.72|9872.3|9872.3|9871.72|9871.72|0
1646227280000|2022-03-02 13:21:20|9872.44|9872.44|9873.9|9873.9|9873.9|9873.9|9872.44|9872.44|0
1646227300000|2022-03-02 13:21:40|9874.63|9874.63|9874.63|9874.63|9874.63|9874.63|9874.63|9874.63|0
1646227330000|2022-03-02 13:22:10|9873.9|9873.9|9873.9|9873.9|9873.9|9873.9|9873.9|9873.9|0
1646227350000|2022-03-02 13:22:30|9873.32|9873.32|9872.16|9872.16|9873.32|9873.32|9872.16|9872.16|0
1646227360000|2022-03-02 13:22:40|9872.45|9872.45|9872.45|9872.45|9872.68|9872.68|9872.45|9872.45|0
1646227370000|2022-03-02 13:22:50|9871.98|9871.98|9871.98|9871.98|9871.98|9871.98|9871.98|9871.98|0
1646227400000|2022-03-02 13:23:20|9870.52|9870.52|9870.52|9870.52|9870.52|9870.52|9870.52|9870.52|0
1646227410000|2022-03-02 13:23:30|9871.46|9871.46|9871.46|9871.46|9871.46|9871.46|9871.46|9871.46|0
1646227420000|2022-03-02 13:23:40|9869.86|9869.86|9870.95|9870.95|9870.95|9870.95|9869.86|9869.86|0
1646227430000|2022-03-02 13:23:50|9870.35|9870.35|9870.35|9870.35|9870.35|9870.35|9870.35|9870.35|0
1646227440000|2022-03-02 13:24:00|9867.07|9867.07|9860.63|9860.63|9867.07|9867.07|9860.63|9860.63|0
1646227460000|2022-03-02 13:24:20|9860.16|9860.16|9857.42|9857.42|9860.63|9860.63|9857.42|9857.42|0
1646227480000|2022-03-02 13:24:40|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|0
1646227500000|2022-03-02 13:25:00|9855.81|9855.81|9857.42|9857.42|9857.42|9857.42|9855.81|9855.81|0
1646227510000|2022-03-02 13:25:10|9859.02|9859.02|9860.59|9860.59|9860.59|9860.59|9859.02|9859.02|0
1646227530000|2022-03-02 13:25:30|9861.06|9861.06|9861.06|9861.06|9861.06|9861.06|9861.06|9861.06|0
1646227570000|2022-03-02 13:26:10|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|0
1646227600000|2022-03-02 13:26:40|9862.47|9862.47|9862.94|9862.94|9862.94|9862.94|9862.47|9862.47|0
1646227610000|2022-03-02 13:26:50|9863.66|9863.66|9865.63|9865.63|9865.63|9865.63|9863.37|9863.37|0
1646227630000|2022-03-02 13:27:10|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|0
1646227650000|2022-03-02 13:27:30|9864.56|9864.56|9865.97|9865.97|9865.97|9865.97|9864.09|9864.09|0
1646227660000|2022-03-02 13:27:40|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|0
1646227680000|2022-03-02 13:28:00|9867.85|9867.85|9875.57|9875.57|9875.57|9875.57|9867.85|9867.85|0
1646227690000|2022-03-02 13:28:10|9877.18|9877.18|9880.61|9880.61|9880.61|9880.61|9877.18|9877.18|0
1646227700000|2022-03-02 13:28:20|9881.08|9881.08|9881.23|9881.23|9882.17|9882.17|9881.08|9881.08|0
1646227740000|2022-03-02 13:29:00|9881.7|9881.7|9881.7|9881.7|9881.7|9881.7|9881.7|9881.7|0
1646227750000|2022-03-02 13:29:10|9880.76|9880.76|9880.76|9880.76|9880.76|9880.76|9880.76|9880.76|0
1646227760000|2022-03-02 13:29:20|9879.67|9879.67|9879.67|9879.67|9879.67|9879.67|9879.67|9879.67|0
1646227790000|2022-03-02 13:29:50|9879.2|9879.2|9879.2|9879.2|9879.2|9879.2|9879.2|9879.2|0
1646227800000|2022-03-02 13:30:00|9879.78|9879.78|9877.29|9877.29|9880.51|9880.51|9877.29|9877.29|0
1646227830000|2022-03-02 13:30:30|9880.51|9880.51|9880.51|9880.51|9880.51|9880.51|9880.51|9880.51|0
1646227840000|2022-03-02 13:30:40|9880.83|9880.83|9880.83|9880.83|9880.83|9880.83|9880.83|9880.83|0
1646227850000|2022-03-02 13:30:50|9878.64|9878.64|9878.64|9878.64|9878.64|9878.64|9878.64|9878.64|0
1646227860000|2022-03-02 13:31:00|9877.7|9877.7|9875.82|9875.82|9877.7|9877.7|9875.82|9875.82|0
1646227870000|2022-03-02 13:31:10|9875.09|9875.09|9872.18|9872.18|9875.09|9875.09|9872.18|9872.18|0
1646227880000|2022-03-02 13:31:20|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|0
1646227920000|2022-03-02 13:32:00|9870.54|9870.54|9864.1|9864.1|9870.54|9870.54|9864.1|9864.1|0
1646227930000|2022-03-02 13:32:10|9863.01|9863.01|9863.01|9863.01|9863.01|9863.01|9863.01|9863.01|0
1646227970000|2022-03-02 13:32:50|9861.36|9861.36|9861.36|9861.36|9861.36|9861.36|9861.36|9861.36|0
1646227980000|2022-03-02 13:33:00|9867.8|9867.8|9867.8|9867.8|9867.8|9867.8|9867.8|9867.8|0
1646227990000|2022-03-02 13:33:10|9869.21|9869.21|9873.48|9873.48|9873.48|9873.48|9869.21|9869.21|0
1646228000000|2022-03-02 13:33:20|9873.01|9873.01|9873.01|9873.01|9873.01|9873.01|9873.01|9873.01|0
1646228010000|2022-03-02 13:33:30|9873.95|9873.95|9873.5|9873.5|9873.95|9873.95|9872.34|9872.34|0
1646228020000|2022-03-02 13:33:40|9874.23|9874.23|9874.23|9874.23|9874.23|9874.23|9874.23|9874.23|0
1646228030000|2022-03-02 13:33:50|9872.82|9872.82|9868.37|9868.37|9872.82|9872.82|9868.14|9868.14|0
1646228040000|2022-03-02 13:34:00|9870.72|9870.72|9869.78|9869.78|9871.19|9871.19|9869.78|9869.78|0
1646228080000|2022-03-02 13:34:40|9870.25|9870.25|9870.25|9870.25|9870.25|9870.25|9870.25|9870.25|0
1646228090000|2022-03-02 13:34:50|9871.19|9871.19|9868.03|9868.03|9871.19|9871.19|9868.03|9868.03|0
1646228100000|2022-03-02 13:35:00|9867.43|9867.43|9867.62|9867.62|9869.02|9869.02|9867.43|9867.43|0
1646228110000|2022-03-02 13:35:10|9868.71|9868.71|9868.92|9868.92|9868.92|9868.92|9867.98|9867.98|0
1646228160000|2022-03-02 13:36:00|9869.39|9869.39|9868.45|9868.45|9869.39|9869.39|9868.45|9868.45|0
1646228200000|2022-03-02 13:36:40|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|0
1646228210000|2022-03-02 13:36:50|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|9868.45|0
1646228230000|2022-03-02 13:37:10|9869.03|9869.03|9868.31|9868.31|9869.03|9869.03|9868.31|9868.31|0
1646228240000|2022-03-02 13:37:20|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|0
1646228250000|2022-03-02 13:37:30|9868.31|9868.31|9869.4|9869.4|9869.4|9869.4|9868.31|9868.31|0
1646228310000|2022-03-02 13:38:30|9870.34|9870.34|9869.87|9869.87|9870.34|9870.34|9869.87|9869.87|0
1646228330000|2022-03-02 13:38:50|9870.6|9870.6|9870.6|9870.6|9870.6|9870.6|9870.6|9870.6|0
1646228340000|2022-03-02 13:39:00|9868.99|9868.99|9873.81|9873.81|9873.81|9873.81|9868.99|9868.99|0
1646228360000|2022-03-02 13:39:20|9878.04|9878.04|9878.04|9878.04|9878.04|9878.04|9878.04|9878.04|0
1646228380000|2022-03-02 13:39:40|9881.26|9881.26|9881.84|9881.84|9881.84|9881.84|9881.26|9881.26|0
1646228420000|2022-03-02 13:40:20|9880.23|9880.23|9880.23|9880.23|9880.23|9880.23|9880.23|9880.23|0
1646228480000|2022-03-02 13:41:20|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|0
1646228500000|2022-03-02 13:41:40|9879.35|9879.35|9879.35|9879.35|9879.35|9879.35|9879.35|9879.35|0
1646228510000|2022-03-02 13:41:50|9878.41|9878.41|9878.88|9878.88|9878.88|9878.88|9878.41|9878.41|0
1646228520000|2022-03-02 13:42:00|9880.49|9880.49|9881.43|9881.43|9881.43|9881.43|9880.49|9880.49|0
1646228530000|2022-03-02 13:42:10|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|0
1646228560000|2022-03-02 13:42:40|9879.55|9879.55|9880.49|9880.49|9880.49|9880.49|9879.55|9879.55|0
1646228580000|2022-03-02 13:43:00|9879.76|9879.76|9877.6|9877.6|9879.76|9879.76|9877.6|9877.6|0
1646228590000|2022-03-02 13:43:10|9878.73|9878.73|9878|9878|9878.73|9878.73|9878|9878|0
1646228600000|2022-03-02 13:43:20|9876.39|9876.39|9876.39|9876.39|9876.39|9876.39|9876.39|9876.39|0
1646228640000|2022-03-02 13:44:00|9875.79|9875.79|9872.15|9872.15|9875.79|9875.79|9872.15|9872.15|0
1646228670000|2022-03-02 13:44:30|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|9871.28|0
1646228690000|2022-03-02 13:44:50|9870.15|9870.15|9871.28|9871.28|9871.28|9871.28|9870.15|9870.15|0
1646228710000|2022-03-02 13:45:10|9872.89|9872.89|9872.89|9872.89|9872.89|9872.89|9872.89|9872.89|0
1646228720000|2022-03-02 13:45:20|9874.01|9874.01|9874.01|9874.01|9874.01|9874.01|9874.01|9874.01|0
1646228730000|2022-03-02 13:45:30|9875.11|9875.11|9875.11|9875.11|9875.11|9875.11|9875.11|9875.11|0
1646228760000|2022-03-02 13:46:00|9874.4|9874.4|9873.28|9873.28|9874.4|9874.4|9873.28|9873.28|0
1646228770000|2022-03-02 13:46:10|9871.67|9871.67|9872.14|9872.14|9872.14|9872.14|9871.67|9871.67|0
1646228780000|2022-03-02 13:46:20|9868.92|9868.92|9866.55|9866.55|9868.92|9868.92|9866.55|9866.55|0
1646228790000|2022-03-02 13:46:30|9865.46|9865.46|9866.91|9866.91|9866.91|9866.91|9865.46|9865.46|0
1646228800000|2022-03-02 13:46:40|9866.68|9866.68|9865.81|9865.81|9866.68|9866.68|9865.81|9865.81|0
1646228820000|2022-03-02 13:47:00|9862.59|9862.59|9862.36|9862.36|9862.59|9862.59|9862.36|9862.36|0
1646228830000|2022-03-02 13:47:10|9861.26|9861.26|9861.26|9861.26|9861.26|9861.26|9861.26|9861.26|0
1646228900000|2022-03-02 13:48:20|9861.73|9861.73|9861.73|9861.73|9861.73|9861.73|9861.73|9861.73|0
1646228910000|2022-03-02 13:48:30|9861|9861|9861|9861|9861|9861|9861|9861|0
1646228940000|2022-03-02 13:49:00|9861.73|9861.73|9860.12|9860.12|9861.73|9861.73|9860.12|9860.12|0
1646228980000|2022-03-02 13:49:40|9859.03|9859.03|9859.03|9859.03|9859.03|9859.03|9859.03|9859.03|0
1646228990000|2022-03-02 13:49:50|9858.43|9858.43|9858.43|9858.43|9858.43|9858.43|9858.43|9858.43|0
1646229010000|2022-03-02 13:50:10|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|0
1646229020000|2022-03-02 13:50:20|9861.82|9861.82|9862.05|9862.05|9862.05|9862.05|9861.82|9861.82|0
1646229040000|2022-03-02 13:50:40|9862.29|9862.29|9862.29|9862.29|9862.29|9862.29|9862.29|9862.29|0
1646229050000|2022-03-02 13:50:50|9863.89|9863.89|9865.5|9865.5|9865.5|9865.5|9863.89|9863.89|0
1646229080000|2022-03-02 13:51:20|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|0
1646229090000|2022-03-02 13:51:30|9865.61|9865.61|9868.82|9868.82|9868.82|9868.82|9865.61|9865.61|0
1646229100000|2022-03-02 13:51:40|9869.55|9869.55|9869.55|9869.55|9869.55|9869.55|9869.55|9869.55|0
1646229140000|2022-03-02 13:52:20|9867.3|9867.3|9867.3|9867.3|9867.3|9867.3|9867.3|9867.3|0
1646229150000|2022-03-02 13:52:30|9866.18|9866.18|9867.3|9867.3|9867.3|9867.3|9866.18|9866.18|0
1646229160000|2022-03-02 13:52:40|9868.91|9868.91|9868.24|9868.24|9869.85|9869.85|9868.24|9868.24|0
1646229180000|2022-03-02 13:53:00|9866.64|9866.64|9866.64|9866.64|9866.64|9866.64|9866.64|9866.64|0
1646229230000|2022-03-02 13:53:50|9864.56|9864.56|9864.56|9864.56|9864.56|9864.56|9864.56|9864.56|0
1646229240000|2022-03-02 13:54:00|9862.26|9862.26|9861.54|9861.54|9862.26|9862.26|9861.54|9861.54|0
1646229260000|2022-03-02 13:54:20|9860.67|9860.67|9860.38|9860.38|9860.67|9860.67|9860.38|9860.38|0
1646229300000|2022-03-02 13:55:00|9861.47|9861.47|9861.47|9861.47|9861.47|9861.47|9861.47|9861.47|0
1646229330000|2022-03-02 13:55:30|9862.41|9862.41|9862.41|9862.41|9862.41|9862.41|9862.41|9862.41|0
1646229340000|2022-03-02 13:55:40|9860.8|9860.8|9862.41|9862.41|9862.41|9862.41|9860.8|9860.8|0
1646229350000|2022-03-02 13:55:50|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|9863.51|0
1646229390000|2022-03-02 13:56:30|9861.32|9861.32|9861.32|9861.32|9861.32|9861.32|9861.32|9861.32|0
1646229430000|2022-03-02 13:57:10|9860.85|9860.85|9860.85|9860.85|9860.85|9860.85|9860.85|9860.85|0
1646229480000|2022-03-02 13:58:00|9860.38|9860.38|9860.38|9860.38|9860.38|9860.38|9860.38|9860.38|0
1646229500000|2022-03-02 13:58:20|9861.47|9861.47|9861.47|9861.47|9861.47|9861.47|9861.47|9861.47|0
1646229530000|2022-03-02 13:58:50|9860.53|9860.53|9859.41|9859.41|9860.53|9860.53|9858.28|9858.28|0
1646229540000|2022-03-02 13:59:00|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|0
1646229550000|2022-03-02 13:59:10|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|0
1646229570000|2022-03-02 13:59:30|9859.55|9859.55|9859.55|9859.55|9859.55|9859.55|9859.55|9859.55|0
1646229590000|2022-03-02 13:59:50|9860.28|9860.28|9860.28|9860.28|9860.28|9860.28|9860.28|9860.28|0
1646229600000|2022-03-02 14:00:00|9861.69|9861.69|9861.69|9861.69|9861.69|9861.69|9861.69|9861.69|0
1646229660000|2022-03-02 14:01:00|9862.85|9862.85|9863.79|9863.79|9863.79|9863.79|9862.85|9862.85|0
1646229670000|2022-03-02 14:01:10|9865.4|9865.4|9865.4|9865.4|9865.4|9865.4|9865.4|9865.4|0
1646229710000|2022-03-02 14:01:50|9865.69|9865.69|9864.72|9864.72|9865.69|9865.69|9864.08|9864.08|0
1646229740000|2022-03-02 14:02:20|9863.11|9863.11|9864.72|9864.72|9864.72|9864.72|9863.11|9863.11|0
1646229750000|2022-03-02 14:02:30|9866.33|9866.33|9866.33|9866.33|9866.33|9866.33|9866.33|9866.33|0
1646229760000|2022-03-02 14:02:40|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|0
1646229780000|2022-03-02 14:03:00|9868.66|9868.66|9870.85|9870.85|9870.85|9870.85|9868.66|9868.66|0
1646229790000|2022-03-02 14:03:10|9871.72|9871.72|9871.72|9871.72|9871.72|9871.72|9871.72|9871.72|0
1646229800000|2022-03-02 14:03:20|9872.82|9872.82|9877.64|9877.64|9877.64|9877.64|9872.82|9872.82|0
1646229810000|2022-03-02 14:03:30|9878.11|9878.11|9880.25|9880.25|9880.25|9880.25|9878.11|9878.11|0
1646229850000|2022-03-02 14:04:10|9879.31|9879.31|9879.31|9879.31|9879.31|9879.31|9879.31|9879.31|0
1646229860000|2022-03-02 14:04:20|9878.67|9878.67|9878.67|9878.67|9878.67|9878.67|9878.67|9878.67|0
1646229870000|2022-03-02 14:04:30|9878.2|9878.2|9878.52|9878.52|9878.52|9878.52|9878.2|9878.2|0
1646229890000|2022-03-02 14:04:50|9877.79|9877.79|9877.79|9877.79|9877.79|9877.79|9877.79|9877.79|0
1646229900000|2022-03-02 14:05:00|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|0
1646229910000|2022-03-02 14:05:10|9873.48|9873.48|9872.75|9872.75|9873.48|9873.48|9872.75|9872.75|0
1646229920000|2022-03-02 14:05:20|9873.72|9873.72|9874.04|9874.04|9874.04|9874.04|9873.72|9873.72|0
1646229930000|2022-03-02 14:05:30|9872.43|9872.43|9868.79|9868.79|9872.43|9872.43|9868.79|9868.79|0
1646229970000|2022-03-02 14:06:10|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|0
1646229980000|2022-03-02 14:06:20|9866.8|9866.8|9866.8|9866.8|9866.8|9866.8|9866.8|9866.8|0
1646229990000|2022-03-02 14:06:30|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|9867.38|0
1646230000000|2022-03-02 14:06:40|9865.77|9865.77|9865.77|9865.77|9865.77|9865.77|9865.77|9865.77|0
1646230040000|2022-03-02 14:07:20|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|0
1646230050000|2022-03-02 14:07:30|9865.5|9865.5|9865.21|9865.21|9865.5|9865.5|9865.21|9865.21|0
1646230060000|2022-03-02 14:07:40|9864.92|9864.92|9864.92|9864.92|9864.92|9864.92|9864.92|9864.92|0
1646230080000|2022-03-02 14:08:00|9865.39|9865.39|9866.33|9866.33|9866.33|9866.33|9865.39|9865.39|0
1646230090000|2022-03-02 14:08:10|9867.2|9867.2|9865.02|9865.02|9867.2|9867.2|9865.02|9865.02|0
1646230120000|2022-03-02 14:08:40|9863.41|9863.41|9863.41|9863.41|9863.41|9863.41|9863.41|9863.41|0
1646230130000|2022-03-02 14:08:50|9862.54|9862.54|9862.25|9862.25|9862.54|9862.54|9862.25|9862.25|0
1646230160000|2022-03-02 14:09:20|9863.86|9863.86|9866.4|9866.4|9866.4|9866.4|9863.86|9863.86|0
1646230180000|2022-03-02 14:09:40|9863.19|9863.19|9863.19|9863.19|9863.19|9863.19|9863.19|9863.19|0
1646230190000|2022-03-02 14:09:50|9862.09|9862.09|9862.09|9862.09|9862.09|9862.09|9862.09|9862.09|0
1646230200000|2022-03-02 14:10:00|9859.91|9859.91|9858.45|9858.45|9859.91|9859.91|9858.45|9858.45|0
1646230220000|2022-03-02 14:10:20|9857.36|9857.36|9856.78|9856.78|9857.65|9857.65|9856.78|9856.78|0
1646230260000|2022-03-02 14:11:00|9858.96|9858.96|9858.96|9858.96|9858.96|9858.96|9858.96|9858.96|0
1646230270000|2022-03-02 14:11:10|9858.23|9858.23|9858.23|9858.23|9858.23|9858.23|9858.23|9858.23|0
1646230300000|2022-03-02 14:11:40|9856.63|9856.63|9856.63|9856.63|9856.63|9856.63|9856.63|9856.63|0
1646230310000|2022-03-02 14:11:50|9855.53|9855.53|9853.34|9853.34|9855.53|9855.53|9853.34|9853.34|0
1646230320000|2022-03-02 14:12:00|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|0
1646230340000|2022-03-02 14:12:20|9851.31|9851.31|9851.31|9851.31|9851.31|9851.31|9851.31|9851.31|0
1646230370000|2022-03-02 14:12:50|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|0
1646230380000|2022-03-02 14:13:00|9847.24|9847.24|9844.11|9844.11|9847.24|9847.24|9844.11|9844.11|0
1646230400000|2022-03-02 14:13:20|9844.83|9844.83|9844.83|9844.83|9844.83|9844.83|9844.83|9844.83|0
1646230430000|2022-03-02 14:13:50|9845.77|9845.77|9846.24|9846.24|9846.24|9846.24|9845.77|9845.77|0
1646230440000|2022-03-02 14:14:00|9847.34|9847.34|9847.34|9847.34|9847.34|9847.34|9847.34|9847.34|0
1646230460000|2022-03-02 14:14:20|9847.81|9847.81|9847.81|9847.81|9847.81|9847.81|9847.81|9847.81|0
1646230500000|2022-03-02 14:15:00|9846.71|9846.71|9836.59|9836.59|9846.71|9846.71|9836.59|9836.59|0
1646230510000|2022-03-02 14:15:10|9839.81|9839.81|9838.72|9838.72|9839.81|9839.81|9838.72|9838.72|0
1646230560000|2022-03-02 14:16:00|9840.32|9840.32|9840.32|9840.32|9840.32|9840.32|9840.09|9840.09|0
1646230570000|2022-03-02 14:16:10|9841.93|9841.93|9841.93|9841.93|9841.93|9841.93|9841.93|9841.93|0
1646230580000|2022-03-02 14:16:20|9844.95|9844.95|9844.31|9844.31|9844.95|9844.95|9844.31|9844.31|0
1646230590000|2022-03-02 14:16:30|9845.92|9845.92|9847.37|9847.37|9847.37|9847.37|9845.92|9845.92|0
1646230610000|2022-03-02 14:16:50|9846.43|9846.43|9846.43|9846.43|9846.43|9846.43|9846.43|9846.43|0
1646230640000|2022-03-02 14:17:20|9849.04|9849.04|9849.04|9849.04|9849.04|9849.04|9849.04|9849.04|0
1646230650000|2022-03-02 14:17:30|9845.83|9845.83|9845.83|9845.83|9845.83|9845.83|9845.83|9845.83|0
1646230720000|2022-03-02 14:18:40|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|0
1646230730000|2022-03-02 14:18:50|9843.12|9843.12|9843.12|9843.12|9843.12|9843.12|9843.12|9843.12|0
1646230740000|2022-03-02 14:19:00|9843.85|9843.85|9847.07|9847.07|9847.07|9847.07|9843.85|9843.85|0
1646230750000|2022-03-02 14:19:10|9848.68|9848.68|9850.84|9850.84|9850.84|9850.84|9848.68|9848.68|0
1646230780000|2022-03-02 14:19:40|9849.44|9849.44|9848.68|9848.68|9849.44|9849.44|9848.68|9848.68|0
1646230790000|2022-03-02 14:19:50|9851.96|9851.96|9853.06|9853.06|9853.06|9853.06|9850.87|9850.87|0
1646230800000|2022-03-02 14:20:00|9854.15|9854.15|9856.34|9856.34|9856.34|9856.34|9854.15|9854.15|0
1646230810000|2022-03-02 14:20:10|9858.16|9858.16|9859.63|9859.63|9859.63|9859.63|9857.44|9857.44|0
1646230820000|2022-03-02 14:20:20|9858.17|9858.17|9858.17|9858.17|9858.17|9858.17|9858.17|9858.17|0
1646230850000|2022-03-02 14:20:50|9857.08|9857.08|9855.98|9855.98|9857.08|9857.08|9855.98|9855.98|0
1646230860000|2022-03-02 14:21:00|9854.37|9854.37|9854.37|9854.37|9854.37|9854.37|9854.37|9854.37|0
1646230870000|2022-03-02 14:21:10|9853.43|9853.43|9854.84|9854.84|9854.84|9854.84|9853.43|9853.43|0
1646230890000|2022-03-02 14:21:30|9855.57|9855.57|9855.57|9855.57|9855.57|9855.57|9855.57|9855.57|0
1646230900000|2022-03-02 14:21:40|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|0
1646230910000|2022-03-02 14:21:50|9855.83|9855.83|9855.83|9855.83|9855.83|9855.83|9855.83|9855.83|0
1646230920000|2022-03-02 14:22:00|9858.02|9858.02|9861.91|9861.91|9861.91|9861.91|9858.02|9858.02|0
1646230930000|2022-03-02 14:22:10|9863.52|9863.52|9865.12|9865.12|9865.12|9865.12|9863.52|9863.52|0
1646230970000|2022-03-02 14:22:50|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|0
1646230980000|2022-03-02 14:23:00|9865.12|9865.12|9866.22|9866.22|9866.22|9866.22|9865.12|9865.12|0
1646231030000|2022-03-02 14:23:50|9863|9863|9861.26|9861.26|9863|9863|9861.26|9861.26|0
1646231040000|2022-03-02 14:24:00|9860.79|9860.79|9860.79|9860.79|9860.79|9860.79|9860.79|9860.79|0
1646231050000|2022-03-02 14:24:10|9859.18|9859.18|9859.18|9859.18|9859.18|9859.18|9859.18|9859.18|0
1646231090000|2022-03-02 14:24:50|9855.97|9855.97|9855.97|9855.97|9855.97|9855.97|9855.97|9855.97|0
1646231100000|2022-03-02 14:25:00|9854.56|9854.56|9854.56|9854.56|9854.56|9854.56|9854.56|9854.56|0
1646231120000|2022-03-02 14:25:20|9853.83|9853.83|9854.3|9854.3|9854.3|9854.3|9853.83|9853.83|0
1646231130000|2022-03-02 14:25:30|9853.57|9853.57|9854.3|9854.3|9854.3|9854.3|9853.57|9853.57|0
1646231160000|2022-03-02 14:26:00|9855.03|9855.03|9855.03|9855.03|9855.03|9855.03|9855.03|9855.03|0
1646231170000|2022-03-02 14:26:10|9854.56|9854.56|9850.29|9850.29|9854.56|9854.56|9850.29|9850.29|0
1646231210000|2022-03-02 14:26:50|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|0
1646231220000|2022-03-02 14:27:00|9853.51|9853.51|9850.29|9850.29|9853.51|9853.51|9850.29|9850.29|0
1646231230000|2022-03-02 14:27:10|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|0
1646231250000|2022-03-02 14:27:30|9852.37|9852.37|9852.37|9852.37|9852.37|9852.37|9852.37|9852.37|0
1646231280000|2022-03-02 14:28:00|9850.76|9850.76|9850.76|9850.76|9850.76|9850.76|9850.76|9850.76|0
1646231290000|2022-03-02 14:28:10|9851.23|9851.23|9851.23|9851.23|9851.23|9851.23|9851.23|9851.23|0
1646231300000|2022-03-02 14:28:20|9850.76|9850.76|9849.63|9849.63|9850.76|9850.76|9848.03|9848.03|0
1646231320000|2022-03-02 14:28:40|9851.24|9851.24|9850.88|9850.88|9851.24|9851.24|9850.88|9850.88|0
1646231330000|2022-03-02 14:28:50|9849.79|9849.79|9849.79|9849.79|9849.79|9849.79|9849.79|9849.79|0
1646231380000|2022-03-02 14:29:40|9847.18|9847.18|9847.18|9847.18|9847.18|9847.18|9847.18|9847.18|0
1646231400000|2022-03-02 14:30:00|9847.9|9847.9|9851.12|9851.12|9851.12|9851.12|9847.9|9847.9|0
1646231410000|2022-03-02 14:30:10|9851.41|9851.41|9847.61|9847.61|9851.41|9851.41|9847.61|9847.61|0
1646231430000|2022-03-02 14:30:30|9844.95|9844.95|9844.95|9844.95|9845.19|9845.19|9844.95|9844.95|0
1646231440000|2022-03-02 14:30:40|9845.42|9845.42|9848.19|9848.19|9848.19|9848.19|9845.42|9845.42|0
1646231460000|2022-03-02 14:31:00|9849.8|9849.8|9849.8|9849.8|9849.8|9849.8|9849.8|9849.8|0
1646231490000|2022-03-02 14:31:30|9848.19|9848.19|9848.19|9848.19|9848.19|9848.19|9848.19|9848.19|0
1646231520000|2022-03-02 14:32:00|9850.54|9850.54|9852.15|9852.15|9852.15|9852.15|9850.54|9850.54|0
1646231530000|2022-03-02 14:32:10|9852.08|9852.08|9853.69|9853.69|9853.69|9853.69|9852.08|9852.08|0
1646231540000|2022-03-02 14:32:20|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|0
1646231560000|2022-03-02 14:32:40|9853.04|9853.04|9853.04|9853.04|9853.04|9853.04|9853.04|9853.04|0
1646231570000|2022-03-02 14:32:50|9848.53|9848.53|9848.53|9848.53|9848.53|9848.53|9848.53|9848.53|0
1646231580000|2022-03-02 14:33:00|9848.06|9848.06|9843.24|9843.24|9848.06|9848.06|9843.24|9843.24|0
1646231590000|2022-03-02 14:33:10|9842.51|9842.51|9836.97|9836.97|9842.88|9842.88|9836.97|9836.97|0
1646231600000|2022-03-02 14:33:20|9835.36|9835.36|9836.24|9836.24|9836.97|9836.97|9835.36|9835.36|0
1646231610000|2022-03-02 14:33:30|9835.78|9835.78|9835.78|9835.78|9835.78|9835.78|9835.78|9835.78|0
1646231620000|2022-03-02 14:33:40|9836.07|9836.07|9836.67|9836.67|9836.67|9836.67|9836.07|9836.07|0
1646231640000|2022-03-02 14:34:00|9833.45|9833.45|9831.84|9831.84|9833.45|9833.45|9831.84|9831.84|0
1646231660000|2022-03-02 14:34:20|9830.23|9830.23|9830.23|9830.23|9830.23|9830.23|9830.23|9830.23|0
1646231670000|2022-03-02 14:34:30|9828.62|9828.62|9830.03|9830.03|9830.03|9830.03|9828.62|9828.62|0
1646231680000|2022-03-02 14:34:40|9829.31|9829.31|9829.31|9829.31|9829.31|9829.31|9829.31|9829.31|0
1646231690000|2022-03-02 14:34:50|9828.72|9828.72|9827.85|9827.85|9828.72|9828.72|9827.85|9827.85|0
1646231700000|2022-03-02 14:35:00|9828.98|9828.98|9822.55|9822.55|9828.98|9828.98|9822.55|9822.55|0
1646231710000|2022-03-02 14:35:10|9824.16|9824.16|9826.25|9826.25|9826.25|9826.25|9823.03|9823.03|0
1646231720000|2022-03-02 14:35:20|9827.85|9827.85|9830.09|9830.09|9830.09|9830.09|9825.78|9825.78|0
1646231730000|2022-03-02 14:35:30|9829.51|9829.51|9831.12|9831.12|9831.12|9831.12|9829.51|9829.51|0
1646231740000|2022-03-02 14:35:40|9831.76|9831.76|9831.43|9831.43|9833.04|9833.04|9831.43|9831.43|0
1646231770000|2022-03-02 14:36:10|9832.3|9832.3|9829.09|9829.09|9833.17|9833.17|9829.09|9829.09|0
1646231780000|2022-03-02 14:36:20|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|0
1646231800000|2022-03-02 14:36:40|9829.74|9829.74|9829.74|9829.74|9829.74|9829.74|9829.74|9829.74|0
1646231820000|2022-03-02 14:37:00|9828.65|9828.65|9827.05|9827.05|9828.65|9828.65|9827.05|9827.05|0
1646231830000|2022-03-02 14:37:10|9825.96|9825.96|9825.96|9825.96|9825.96|9825.96|9825.96|9825.96|0
1646231850000|2022-03-02 14:37:30|9824.5|9824.5|9827.99|9827.99|9827.99|9827.99|9824.5|9824.5|0
1646231860000|2022-03-02 14:37:40|9827.52|9827.52|9832.34|9832.34|9832.34|9832.34|9827.52|9827.52|0
1646231880000|2022-03-02 14:38:00|9829.13|9829.13|9827.99|9827.99|9829.59|9829.59|9827.99|9827.99|0
1646231890000|2022-03-02 14:38:10|9826.38|9826.38|9825.91|9825.91|9826.38|9826.38|9825.91|9825.91|0
1646231910000|2022-03-02 14:38:30|9825.33|9825.33|9823.72|9823.72|9825.33|9825.33|9823.72|9823.72|0
1646231950000|2022-03-02 14:39:10|9822.11|9822.11|9817.63|9817.63|9822.11|9822.11|9817.63|9817.63|0
1646231960000|2022-03-02 14:39:20|9815.45|9815.45|9814.58|9814.58|9815.45|9815.45|9814.58|9814.58|0
1646231970000|2022-03-02 14:39:30|9817.79|9817.79|9815.6|9815.6|9817.79|9817.79|9815.6|9815.6|0
1646231990000|2022-03-02 14:39:50|9817.01|9817.01|9817.01|9817.01|9818.62|9818.62|9817.01|9817.01|0
1646232000000|2022-03-02 14:40:00|9815.92|9815.92|9811.83|9811.83|9815.92|9815.92|9811.83|9811.83|0
1646232010000|2022-03-02 14:40:10|9813.44|9813.44|9814.53|9814.53|9814.53|9814.53|9813.44|9813.44|0
1646232020000|2022-03-02 14:40:20|9815.26|9815.26|9816.87|9816.87|9816.87|9816.87|9815.26|9815.26|0
1646232030000|2022-03-02 14:40:30|9818.48|9818.48|9821.13|9821.13|9821.13|9821.13|9818.48|9818.48|0
1646232040000|2022-03-02 14:40:40|9821.86|9821.86|9829.73|9829.73|9829.73|9829.73|9821.86|9821.86|0
1646232050000|2022-03-02 14:40:50|9834.55|9834.55|9835.49|9835.49|9835.49|9835.49|9834.55|9834.55|0
1646232060000|2022-03-02 14:41:00|9836.13|9836.13|9837.09|9837.09|9837.09|9837.09|9836.13|9836.13|0
1646232080000|2022-03-02 14:41:20|9840.31|9840.31|9838.7|9838.7|9840.31|9840.31|9838.7|9838.7|0
1646232090000|2022-03-02 14:41:30|9840.11|9840.11|9841.21|9841.21|9841.21|9841.21|9840.11|9840.11|0
1646232100000|2022-03-02 14:41:40|9844.42|9844.42|9844.42|9844.42|9844.42|9844.42|9844.42|9844.42|0
1646232110000|2022-03-02 14:41:50|9846.45|9846.45|9845.36|9845.36|9846.45|9846.45|9845.36|9845.36|0
1646232120000|2022-03-02 14:42:00|9843.75|9843.75|9842.81|9842.81|9843.75|9843.75|9842.81|9842.81|0
1646232130000|2022-03-02 14:42:10|9842.23|9842.23|9841.65|9841.65|9842.23|9842.23|9841.65|9841.65|0
1646232150000|2022-03-02 14:42:30|9843.26|9843.26|9847.2|9847.2|9847.2|9847.2|9843.26|9843.26|0
1646232170000|2022-03-02 14:42:50|9847.93|9847.93|9847.93|9847.93|9847.93|9847.93|9847.93|9847.93|0
1646232180000|2022-03-02 14:43:00|9848.25|9848.25|9848.98|9848.98|9848.98|9848.98|9848.25|9848.25|0
1646232190000|2022-03-02 14:43:10|9850.59|9850.59|9853.32|9853.32|9853.32|9853.32|9850.59|9850.59|0
1646232210000|2022-03-02 14:43:30|9855.35|9855.35|9859|9859|9859|9859|9854.88|9854.88|0
1646232220000|2022-03-02 14:43:40|9859.47|9859.47|9859.47|9859.47|9859.47|9859.47|9859.47|9859.47|0
1646232230000|2022-03-02 14:43:50|9858.82|9858.82|9858.82|9858.82|9858.82|9858.82|9858.82|9858.82|0
1646232240000|2022-03-02 14:44:00|9856.64|9856.64|9855.03|9855.03|9856.64|9856.64|9855.03|9855.03|0
1646232250000|2022-03-02 14:44:10|9856.49|9856.49|9856.49|9856.49|9856.49|9856.49|9856.49|9856.49|0
1646232260000|2022-03-02 14:44:20|9854.88|9854.88|9855.55|9855.55|9855.55|9855.55|9853.94|9853.94|0
1646232270000|2022-03-02 14:44:30|9854.39|9854.39|9851.17|9851.17|9854.39|9854.39|9851.17|9851.17|0
1646232290000|2022-03-02 14:44:50|9847.96|9847.96|9847.69|9847.69|9847.96|9847.96|9846.08|9846.08|0
1646232300000|2022-03-02 14:45:00|9846.08|9846.08|9842.86|9842.86|9846.08|9846.08|9842.86|9842.86|0
1646232310000|2022-03-02 14:45:10|9840.83|9840.83|9843.32|9843.32|9844.05|9844.05|9840.83|9840.83|0
1646232320000|2022-03-02 14:45:20|9842.85|9842.85|9839.2|9839.2|9843.08|9843.08|9839.2|9839.2|0
1646232330000|2022-03-02 14:45:30|9840.33|9840.33|9838.72|9838.72|9840.33|9840.33|9838.72|9838.72|0
1646232350000|2022-03-02 14:45:50|9839.01|9839.01|9839.74|9839.74|9839.74|9839.74|9839.01|9839.01|0
1646232360000|2022-03-02 14:46:00|9841.35|9841.35|9841.35|9841.35|9841.35|9841.35|9841.35|9841.35|0
1646232370000|2022-03-02 14:46:10|9841.82|9841.82|9841.82|9841.82|9841.82|9841.82|9840.21|9840.21|0
1646232400000|2022-03-02 14:46:40|9840.66|9840.66|9842.12|9842.12|9842.12|9842.12|9840.66|9840.66|0
1646232410000|2022-03-02 14:46:50|9841.65|9841.65|9841.65|9841.65|9841.65|9841.65|9841.65|9841.65|0
1646232420000|2022-03-02 14:47:00|9842.78|9842.78|9844.55|9844.55|9844.55|9844.55|9842.78|9842.78|0
1646232430000|2022-03-02 14:47:10|9843.43|9843.43|9843.43|9843.43|9844.52|9844.52|9843.43|9843.43|0
1646232440000|2022-03-02 14:47:20|9842.96|9842.96|9842.96|9842.96|9842.96|9842.96|9842.96|9842.96|0
1646232450000|2022-03-02 14:47:30|9841.35|9841.35|9840.22|9840.22|9841.35|9841.35|9840.22|9840.22|0
1646232460000|2022-03-02 14:47:40|9839.75|9839.75|9839.75|9839.75|9840.22|9840.22|9839.75|9839.75|0
1646232490000|2022-03-02 14:48:10|9838.15|9838.15|9838.15|9838.15|9838.15|9838.15|9838.15|9838.15|0
1646232500000|2022-03-02 14:48:20|9838.74|9838.74|9838.74|9838.74|9838.74|9838.74|9838.74|9838.74|0
1646232520000|2022-03-02 14:48:40|9840.15|9840.15|9841.76|9841.76|9841.76|9841.76|9840.15|9840.15|0
1646232550000|2022-03-02 14:49:10|9842.63|9842.63|9840.44|9840.44|9842.63|9842.63|9840.44|9840.44|0
1646232570000|2022-03-02 14:49:30|9841.38|9841.38|9841.38|9841.38|9841.38|9841.38|9841.38|9841.38|0
1646232580000|2022-03-02 14:49:40|9842.99|9842.99|9842.99|9842.99|9842.99|9842.99|9842.99|9842.99|0
1646232600000|2022-03-02 14:50:00|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|9843.31|0
1646232610000|2022-03-02 14:50:10|9844.92|9844.92|9847.62|9847.62|9847.62|9847.62|9844.92|9844.92|0
1646232630000|2022-03-02 14:50:30|9849.23|9849.23|9849.23|9849.23|9849.23|9849.23|9849.23|9849.23|0
1646232640000|2022-03-02 14:50:40|9848.5|9848.5|9847.41|9847.41|9848.5|9848.5|9847.41|9847.41|0
1646232650000|2022-03-02 14:50:50|9848.14|9848.14|9849.96|9849.96|9849.96|9849.96|9848.14|9848.14|0
1646232660000|2022-03-02 14:51:00|9850.43|9850.43|9850.43|9850.43|9850.43|9850.43|9850.43|9850.43|0
1646232670000|2022-03-02 14:51:10|9851.16|9851.16|9853.35|9853.35|9853.35|9853.35|9851.16|9851.16|0
1646232680000|2022-03-02 14:51:20|9851.74|9851.74|9849.66|9849.66|9851.74|9851.74|9849.66|9849.66|0
1646232690000|2022-03-02 14:51:30|9850.3|9850.3|9851.91|9851.91|9851.91|9851.91|9850.3|9850.3|0
1646232720000|2022-03-02 14:52:00|9850.3|9850.3|9850.3|9850.3|9850.3|9850.3|9850.3|9850.3|0
1646232730000|2022-03-02 14:52:10|9849.58|9849.58|9847.38|9847.38|9849.58|9849.58|9847.38|9847.38|0
1646232740000|2022-03-02 14:52:20|9846.29|9846.29|9846.29|9846.29|9846.29|9846.29|9844.68|9844.68|0
1646232780000|2022-03-02 14:53:00|9844.68|9844.68|9843.74|9843.74|9844.68|9844.68|9843.74|9843.74|0
1646232790000|2022-03-02 14:53:10|9842.13|9842.13|9842.13|9842.13|9842.13|9842.13|9840.53|9840.53|0
1646232810000|2022-03-02 14:53:30|9843.74|9843.74|9845.35|9845.35|9845.35|9845.35|9843.74|9843.74|0
1646232820000|2022-03-02 14:53:40|9845.58|9845.58|9845.58|9845.58|9845.58|9845.58|9845.58|9845.58|0
1646232830000|2022-03-02 14:53:50|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|0
1646232840000|2022-03-02 14:54:00|9847.9|9847.9|9851.11|9851.11|9851.11|9851.11|9847.9|9847.9|0
1646232850000|2022-03-02 14:54:10|9852.72|9852.72|9854.33|9854.33|9854.33|9854.33|9852.72|9852.72|0
1646232870000|2022-03-02 14:54:30|9855.46|9855.46|9855.46|9855.46|9855.46|9855.46|9855.46|9855.46|0
1646232890000|2022-03-02 14:54:50|9856.4|9856.4|9856.4|9856.4|9856.4|9856.4|9856.4|9856.4|0
1646232900000|2022-03-02 14:55:00|9857.49|9857.49|9857.49|9857.49|9857.49|9857.49|9857.49|9857.49|0
1646232910000|2022-03-02 14:55:10|9859.23|9859.23|9859.52|9859.52|9859.52|9859.52|9859.23|9859.23|0
1646232930000|2022-03-02 14:55:30|9860.12|9860.12|9853.2|9853.2|9860.12|9860.12|9853.2|9853.2|0
1646232940000|2022-03-02 14:55:40|9852.47|9852.47|9854.18|9854.18|9854.18|9854.18|9852.47|9852.47|0
1646232960000|2022-03-02 14:56:00|9848.63|9848.63|9845.21|9845.21|9849.01|9849.01|9845.21|9845.21|0
1646232970000|2022-03-02 14:56:10|9844.63|9844.63|9846.24|9846.24|9846.24|9846.24|9844.63|9844.63|0
1646232980000|2022-03-02 14:56:20|9841.41|9841.41|9841.41|9841.41|9841.41|9841.41|9841.41|9841.41|0
1646232990000|2022-03-02 14:56:30|9840.29|9840.29|9839.82|9839.82|9840.29|9840.29|9839.82|9839.82|0
1646233000000|2022-03-02 14:56:40|9839.35|9839.35|9839.35|9839.35|9839.35|9839.35|9839.35|9839.35|0
1646233010000|2022-03-02 14:56:50|9838.75|9838.75|9834.01|9834.01|9838.75|9838.75|9834.01|9834.01|0
1646233020000|2022-03-02 14:57:00|9835.62|9835.62|9837.22|9837.22|9837.95|9837.95|9835.62|9835.62|0
1646233030000|2022-03-02 14:57:10|9834.01|9834.01|9837.28|9837.28|9837.28|9837.28|9834.01|9834.01|0
1646233070000|2022-03-02 14:57:50|9838.89|9838.89|9839.62|9839.62|9839.62|9839.62|9838.89|9838.89|0
1646233080000|2022-03-02 14:58:00|9841.23|9841.23|9842.79|9842.79|9842.79|9842.79|9841.23|9841.23|0
1646233090000|2022-03-02 14:58:10|9844.4|9844.4|9844.4|9844.4|9844.4|9844.4|9844.4|9844.4|0
1646233140000|2022-03-02 14:59:00|9843.82|9843.82|9843.53|9843.53|9843.82|9843.82|9843.53|9843.53|0
1646233150000|2022-03-02 14:59:10|9841.34|9841.34|9839.73|9839.73|9841.34|9841.34|9839.73|9839.73|0
1646233160000|2022-03-02 14:59:20|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|0
1646233170000|2022-03-02 14:59:30|9838.09|9838.09|9839.7|9839.7|9839.7|9839.7|9838.09|9838.09|0
1646233180000|2022-03-02 14:59:40|9839.38|9839.38|9838.74|9838.74|9839.38|9839.38|9838.74|9838.74|0
1646233190000|2022-03-02 14:59:50|9837.13|9837.13|9837.13|9837.13|9837.13|9837.13|9837.13|9837.13|0
1646233200000|2022-03-02 15:00:00|9838.07|9838.07|9838.36|9838.36|9838.36|9838.36|9838.07|9838.07|0
1646233210000|2022-03-02 15:00:10|9837.63|9837.63|9836.91|9836.91|9837.63|9837.63|9836.91|9836.91|0
1646233270000|2022-03-02 15:01:10|9836.33|9836.33|9835.45|9835.45|9837.05|9837.05|9835.45|9835.45|0
1646233280000|2022-03-02 15:01:20|9833.84|9833.84|9831.29|9831.29|9833.84|9833.84|9831.29|9831.29|0
1646233290000|2022-03-02 15:01:30|9828.07|9828.07|9825.46|9825.46|9828.07|9828.07|9825.46|9825.46|0
1646233300000|2022-03-02 15:01:40|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|0
1646233320000|2022-03-02 15:02:00|9822.98|9822.98|9823.56|9823.56|9823.56|9823.56|9822.98|9822.98|0
1646233330000|2022-03-02 15:02:10|9821.95|9821.95|9818.74|9818.74|9821.95|9821.95|9818.74|9818.74|0
1646233340000|2022-03-02 15:02:20|9820.34|9820.34|9820.34|9820.34|9820.34|9820.34|9820.34|9820.34|0
1646233350000|2022-03-02 15:02:30|9823.05|9823.05|9823.05|9823.05|9823.05|9823.05|9823.05|9823.05|0
1646233360000|2022-03-02 15:02:40|9824.66|9824.66|9825.85|9825.85|9825.85|9825.85|9824.66|9824.66|0
1646233370000|2022-03-02 15:02:50|9826.32|9826.32|9824.71|9824.71|9826.32|9826.32|9824.71|9824.71|0
1646233380000|2022-03-02 15:03:00|9823.11|9823.11|9824.27|9824.27|9824.27|9824.27|9823.11|9823.11|0
1646233400000|2022-03-02 15:03:20|9825.88|9825.88|9827.48|9827.48|9827.48|9827.48|9825.88|9825.88|0
1646233410000|2022-03-02 15:03:30|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|0
1646233430000|2022-03-02 15:03:50|9827.48|9827.48|9827.48|9827.48|9827.48|9827.48|9827.48|9827.48|0
1646233450000|2022-03-02 15:04:10|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|9828.58|0
1646233460000|2022-03-02 15:04:20|9827.48|9827.48|9827.48|9827.48|9827.48|9827.48|9827.48|9827.48|0
1646233470000|2022-03-02 15:04:30|9829.09|9829.09|9831.57|9831.57|9831.57|9831.57|9829.09|9829.09|0
1646233480000|2022-03-02 15:04:40|9833.02|9833.02|9833.02|9833.02|9833.02|9833.02|9833.02|9833.02|0
1646233490000|2022-03-02 15:04:50|9834.63|9834.63|9834.63|9834.63|9835.1|9835.1|9834.63|9834.63|0
1646233500000|2022-03-02 15:05:00|9834.16|9834.16|9837.38|9837.38|9837.38|9837.38|9834.16|9834.16|0
1646233520000|2022-03-02 15:05:20|9837.85|9837.85|9838.32|9838.32|9838.32|9838.32|9837.85|9837.85|0
1646233530000|2022-03-02 15:05:30|9838.79|9838.79|9838.72|9838.72|9840.39|9840.39|9838.72|9838.72|0
1646233540000|2022-03-02 15:05:40|9837.11|9837.11|9837.11|9837.11|9837.11|9837.11|9837.11|9837.11|0
1646233550000|2022-03-02 15:05:50|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|0
1646233570000|2022-03-02 15:06:10|9839.84|9839.84|9839.89|9839.89|9839.89|9839.89|9836.16|9836.16|0
1646233580000|2022-03-02 15:06:20|9839.6|9839.6|9832.81|9832.81|9839.78|9839.78|9832.81|9832.81|0
1646233630000|2022-03-02 15:07:10|9831.2|9831.2|9829.59|9829.59|9831.2|9831.2|9829.59|9829.59|0
1646233640000|2022-03-02 15:07:20|9828.65|9828.65|9825.4|9825.4|9828.65|9828.65|9825.4|9825.4|0
1646233650000|2022-03-02 15:07:30|9823.79|9823.79|9823.79|9823.79|9823.79|9823.79|9823.79|9823.79|0
1646233660000|2022-03-02 15:07:40|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|0
1646233670000|2022-03-02 15:07:50|9823.14|9823.14|9823.14|9823.14|9823.14|9823.14|9823.14|9823.14|0
1646233680000|2022-03-02 15:08:00|9823.87|9823.87|9822.36|9822.36|9823.87|9823.87|9822.36|9822.36|0
1646233690000|2022-03-02 15:08:10|9822.04|9822.04|9822.04|9822.04|9822.04|9822.04|9822.04|9822.04|0
1646233700000|2022-03-02 15:08:20|9821.57|9821.57|9818.35|9818.35|9821.57|9821.57|9818.35|9818.35|0
1646233710000|2022-03-02 15:08:30|9816.74|9816.74|9817.3|9817.3|9817.88|9817.88|9816.74|9816.74|0
1646233720000|2022-03-02 15:08:40|9816.58|9816.58|9816.58|9816.58|9816.58|9816.58|9816.58|9816.58|0
1646233740000|2022-03-02 15:09:00|9817.3|9817.3|9813.36|9813.36|9817.3|9817.3|9813.36|9813.36|0
1646233750000|2022-03-02 15:09:10|9810.14|9810.14|9807.22|9807.22|9811.75|9811.75|9807.22|9807.22|0
1646233760000|2022-03-02 15:09:20|9806.93|9806.93|9806.13|9806.13|9806.93|9806.93|9804.46|9804.46|0
1646233770000|2022-03-02 15:09:30|9807.74|9807.74|9809.34|9809.34|9809.34|9809.34|9807.74|9807.74|0
1646233790000|2022-03-02 15:09:50|9807.74|9807.74|9807.74|9807.74|9807.74|9807.74|9807.74|9807.74|0
1646233800000|2022-03-02 15:10:00|9807.42|9807.42|9805.97|9805.97|9807.74|9807.74|9804.52|9804.52|0
1646233820000|2022-03-02 15:10:20|9806.62|9806.62|9806.62|9806.62|9806.62|9806.62|9806.62|9806.62|0
1646233830000|2022-03-02 15:10:30|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|0
1646233840000|2022-03-02 15:10:40|9805.81|9805.81|9805.81|9805.81|9805.81|9805.81|9805.81|9805.81|0
1646233850000|2022-03-02 15:10:50|9806.28|9806.28|9804.56|9804.56|9806.75|9806.75|9804.56|9804.56|0
1646233860000|2022-03-02 15:11:00|9803.69|9803.69|9805.78|9805.78|9805.78|9805.78|9803.69|9803.69|0
1646233890000|2022-03-02 15:11:30|9805.2|9805.2|9808.41|9808.41|9808.41|9808.41|9805.2|9805.2|0
1646233900000|2022-03-02 15:11:40|9810.6|9810.6|9812.21|9812.21|9812.21|9812.21|9810.6|9810.6|0
1646233920000|2022-03-02 15:12:00|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|0
1646233940000|2022-03-02 15:12:20|9815.43|9815.43|9815.43|9815.43|9815.43|9815.43|9815.43|9815.43|0
1646233960000|2022-03-02 15:12:40|9816.52|9816.52|9816.2|9816.2|9816.52|9816.52|9816.2|9816.2|0
1646233970000|2022-03-02 15:12:50|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|0
1646233980000|2022-03-02 15:13:00|9812.7|9812.7|9812.7|9812.7|9812.7|9812.7|9812.7|9812.7|0
1646234010000|2022-03-02 15:13:30|9811.6|9811.6|9810.72|9810.72|9812.54|9812.54|9810.72|9810.72|0
1646234020000|2022-03-02 15:13:40|9802.68|9802.68|9805.89|9805.89|9805.89|9805.89|9802.68|9802.68|0
1646234030000|2022-03-02 15:13:50|9807.5|9807.5|9806.77|9806.77|9807.5|9807.5|9806.77|9806.77|0
1646234050000|2022-03-02 15:14:10|9807.5|9807.5|9808.23|9808.23|9808.23|9808.23|9807.5|9807.5|0
1646234060000|2022-03-02 15:14:20|9807.65|9807.65|9807.65|9807.65|9807.65|9807.65|9807.65|9807.65|0
1646234070000|2022-03-02 15:14:30|9809.26|9809.26|9809.55|9809.55|9809.55|9809.55|9809.26|9809.26|0
1646234100000|2022-03-02 15:15:00|9809.08|9809.08|9809.55|9809.55|9810.02|9810.02|9809.08|9809.08|0
1646234110000|2022-03-02 15:15:10|9811.16|9811.16|9811.16|9811.16|9811.16|9811.16|9811.16|9811.16|0
1646234120000|2022-03-02 15:15:20|9810.22|9810.22|9811.09|9811.09|9811.38|9811.38|9810.22|9810.22|0
1646234130000|2022-03-02 15:15:30|9810.51|9810.51|9812.17|9812.17|9812.17|9812.17|9810.51|9810.51|0
1646234140000|2022-03-02 15:15:40|9812.9|9812.9|9812.43|9812.43|9812.9|9812.9|9812.43|9812.43|0
1646234170000|2022-03-02 15:16:10|9814.04|9814.04|9813.39|9813.39|9814.04|9814.04|9813.1|9813.1|0
1646234180000|2022-03-02 15:16:20|9815|9815|9815|9815|9815|9815|9815|9815|0
1646234200000|2022-03-02 15:16:40|9814.27|9814.27|9815.15|9815.15|9815.15|9815.15|9812.82|9812.82|0
1646234210000|2022-03-02 15:16:50|9816.09|9816.09|9816.09|9816.09|9816.09|9816.09|9816.09|9816.09|0
1646234220000|2022-03-02 15:17:00|9817.19|9817.19|9817.19|9817.19|9817.19|9817.19|9817.19|9817.19|0
1646234230000|2022-03-02 15:17:10|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|9818.31|0
1646234260000|2022-03-02 15:17:40|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|0
1646234270000|2022-03-02 15:17:50|9821.53|9821.53|9821.53|9821.53|9821.53|9821.53|9821.53|9821.53|0
1646234280000|2022-03-02 15:18:00|9822.11|9822.11|9823.78|9823.78|9823.78|9823.78|9822.11|9822.11|0
1646234290000|2022-03-02 15:18:10|9824.87|9824.87|9825.1|9825.1|9825.97|9825.97|9824.87|9824.87|0
1646234300000|2022-03-02 15:18:20|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|0
1646234310000|2022-03-02 15:18:30|9829.04|9829.04|9825.16|9825.16|9829.04|9829.04|9824.22|9824.22|0
1646234320000|2022-03-02 15:18:40|9826.76|9826.76|9826.76|9826.76|9826.76|9826.76|9826.76|9826.76|0
1646234330000|2022-03-02 15:18:50|9826.04|9826.04|9826.04|9826.04|9826.04|9826.04|9826.04|9826.04|0
1646234340000|2022-03-02 15:19:00|9825.57|9825.57|9828.31|9828.31|9828.31|9828.31|9825.1|9825.1|0
1646234360000|2022-03-02 15:19:20|9826.7|9826.7|9825.1|9825.1|9826.7|9826.7|9825.1|9825.1|0
1646234370000|2022-03-02 15:19:30|9823.79|9823.79|9820.87|9820.87|9823.79|9823.79|9820.87|9820.87|0
1646234410000|2022-03-02 15:20:10|9822.48|9822.48|9823.35|9823.35|9823.35|9823.35|9822.48|9822.48|0
1646234420000|2022-03-02 15:20:20|9822.88|9822.88|9822.88|9822.88|9822.88|9822.88|9822.88|9822.88|0
1646234450000|2022-03-02 15:20:50|9821.68|9821.68|9821.68|9821.68|9821.68|9821.68|9821.68|9821.68|0
1646234470000|2022-03-02 15:21:10|9823.29|9823.29|9823.29|9823.29|9823.29|9823.29|9823.29|9823.29|0
1646234490000|2022-03-02 15:21:30|9824.9|9824.9|9824.9|9824.9|9824.9|9824.9|9824.9|9824.9|0
1646234500000|2022-03-02 15:21:40|9826.5|9826.5|9827.6|9827.6|9827.6|9827.6|9826.5|9826.5|0
1646234520000|2022-03-02 15:22:00|9827.89|9827.89|9827.89|9827.89|9827.89|9827.89|9827.89|9827.89|0
1646234530000|2022-03-02 15:22:10|9828.49|9828.49|9826.88|9826.88|9828.49|9828.49|9826.88|9826.88|0
1646234550000|2022-03-02 15:22:30|9826.59|9826.59|9826.59|9826.59|9826.59|9826.59|9826.59|9826.59|0
1646234560000|2022-03-02 15:22:40|9825.65|9825.65|9826.59|9826.59|9826.59|9826.59|9825.65|9825.65|0
1646234600000|2022-03-02 15:23:20|9824.98|9824.98|9824.51|9824.51|9824.98|9824.98|9824.51|9824.51|0
1646234630000|2022-03-02 15:23:50|9821.3|9821.3|9820.69|9820.69|9821.3|9821.3|9820.69|9820.69|0
1646234640000|2022-03-02 15:24:00|9820.98|9820.98|9813.39|9813.39|9820.98|9820.98|9813.39|9813.39|0
1646234650000|2022-03-02 15:24:10|9811.98|9811.98|9809.62|9809.62|9811.98|9811.98|9809.62|9809.62|0
1646234660000|2022-03-02 15:24:20|9806.41|9806.41|9806.41|9806.41|9806.41|9806.41|9806.41|9806.41|0
1646234680000|2022-03-02 15:24:40|9804.95|9804.95|9804.96|9804.96|9804.96|9804.96|9801.74|9801.74|0
1646234690000|2022-03-02 15:24:50|9805.69|9805.69|9806.41|9806.41|9806.41|9806.41|9805.69|9805.69|0
1646234710000|2022-03-02 15:25:10|9805.54|9805.54|9805.54|9805.54|9805.54|9805.54|9805.54|9805.54|0
1646234720000|2022-03-02 15:25:20|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|0
1646234730000|2022-03-02 15:25:30|9806.74|9806.74|9807.03|9807.03|9807.03|9807.03|9806.74|9806.74|0
1646234740000|2022-03-02 15:25:40|9808.64|9808.64|9808.93|9808.93|9808.93|9808.93|9808.64|9808.64|0
1646234770000|2022-03-02 15:26:10|9809.66|9809.66|9809.95|9809.95|9809.95|9809.95|9809.66|9809.66|0
1646234780000|2022-03-02 15:26:20|9809.48|9809.48|9809.95|9809.95|9809.95|9809.95|9809.48|9809.48|0
1646234790000|2022-03-02 15:26:30|9811.55|9811.55|9812.49|9812.49|9812.49|9812.49|9811.55|9811.55|0
1646234800000|2022-03-02 15:26:40|9813.07|9813.07|9812.47|9812.47|9813.07|9813.07|9812.47|9812.47|0
1646234810000|2022-03-02 15:26:50|9811.88|9811.88|9810.68|9810.68|9811.88|9811.88|9810.68|9810.68|0
1646234820000|2022-03-02 15:27:00|9810.21|9810.21|9809.63|9809.63|9810.21|9810.21|9809.63|9809.63|0
1646234870000|2022-03-02 15:27:50|9810.75|9810.75|9810.75|9810.75|9810.75|9810.75|9810.75|9810.75|0
1646234880000|2022-03-02 15:28:00|9811.85|9811.85|9817.1|9817.1|9817.1|9817.1|9811.85|9811.85|0
1646234890000|2022-03-02 15:28:10|9817.7|9817.7|9825.65|9825.65|9825.65|9825.65|9817.7|9817.7|0
1646234900000|2022-03-02 15:28:20|9827.4|9827.4|9826.01|9826.01|9827.4|9827.4|9826.01|9826.01|0
1646234910000|2022-03-02 15:28:30|9827.11|9827.11|9826.01|9826.01|9827.11|9827.11|9826.01|9826.01|0
1646234930000|2022-03-02 15:28:50|9826.33|9826.33|9828|9828|9828|9828|9826.33|9826.33|0
1646234940000|2022-03-02 15:29:00|9829.61|9829.61|9831.21|9831.21|9831.21|9831.21|9829.61|9829.61|0
1646234950000|2022-03-02 15:29:10|9831.94|9831.94|9831.94|9831.94|9833.55|9833.55|9831.94|9831.94|0
1646234960000|2022-03-02 15:29:20|9833.55|9833.55|9834.68|9834.68|9834.68|9834.68|9833.55|9833.55|0
1646234970000|2022-03-02 15:29:30|9835.4|9835.4|9841.41|9841.41|9841.41|9841.41|9835.4|9835.4|0
1646234980000|2022-03-02 15:29:40|9840.68|9840.68|9840.68|9840.68|9840.68|9840.68|9840.68|9840.68|0
1646234990000|2022-03-02 15:29:50|9839.58|9839.58|9840.68|9840.68|9840.68|9840.68|9838.49|9838.49|0
1646235000000|2022-03-02 15:30:00|9838.49|9838.49|9842.8|9842.8|9842.8|9842.8|9838.49|9838.49|0
1646235010000|2022-03-02 15:30:10|9841.86|9841.86|9848.14|9848.14|9848.14|9848.14|9841.86|9841.86|0
1646235030000|2022-03-02 15:30:30|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|0
1646235050000|2022-03-02 15:30:50|9844.34|9844.34|9838.47|9838.47|9844.34|9844.34|9838.47|9838.47|0
1646235060000|2022-03-02 15:31:00|9836.86|9836.86|9836.26|9836.26|9836.86|9836.86|9836.26|9836.26|0
1646235070000|2022-03-02 15:31:10|9837.87|9837.87|9840.6|9840.6|9840.6|9840.6|9837.87|9837.87|0
1646235090000|2022-03-02 15:31:30|9840.02|9840.02|9840.02|9840.02|9840.02|9840.02|9840.02|9840.02|0
1646235110000|2022-03-02 15:31:50|9840.75|9840.75|9839.18|9839.18|9841.85|9841.85|9838.16|9838.16|0
1646235120000|2022-03-02 15:32:00|9838.71|9838.71|9840.32|9840.32|9840.32|9840.32|9838.71|9838.71|0
1646235130000|2022-03-02 15:32:10|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|0
1646235140000|2022-03-02 15:32:20|9843.02|9843.02|9839.96|9839.96|9843.02|9843.02|9839.8|9839.8|0
1646235150000|2022-03-02 15:32:30|9840.43|9840.43|9840.43|9840.43|9840.43|9840.43|9840.43|9840.43|0
1646235160000|2022-03-02 15:32:40|9841.15|9841.15|9841.15|9841.15|9841.15|9841.15|9841.15|9841.15|0
1646235170000|2022-03-02 15:32:50|9840.86|9840.86|9840.86|9840.86|9840.86|9840.86|9840.86|9840.86|0
1646235190000|2022-03-02 15:33:10|9837.65|9837.65|9837.65|9837.65|9837.65|9837.65|9837.65|9837.65|0
1646235220000|2022-03-02 15:33:40|9837.36|9837.36|9838.66|9838.66|9838.66|9838.66|9837.36|9837.36|0
1646235240000|2022-03-02 15:34:00|9840.86|9840.86|9840.86|9840.86|9840.86|9840.86|9840.86|9840.86|0
1646235250000|2022-03-02 15:34:10|9842.31|9842.31|9843.55|9843.55|9844.13|9844.13|9842.31|9842.31|0
1646235260000|2022-03-02 15:34:20|9844.15|9844.15|9844.75|9844.75|9844.75|9844.75|9844.15|9844.15|0
1646235270000|2022-03-02 15:34:30|9843.14|9843.14|9841.07|9841.07|9843.14|9843.14|9841.07|9841.07|0
1646235300000|2022-03-02 15:35:00|9841.36|9841.36|9841.36|9841.36|9841.36|9841.36|9841.36|9841.36|0
1646235310000|2022-03-02 15:35:10|9840.78|9840.78|9841.72|9841.72|9841.72|9841.72|9840.78|9840.78|0
1646235320000|2022-03-02 15:35:20|9840.78|9840.78|9840.78|9840.78|9840.78|9840.78|9840.78|9840.78|0
1646235330000|2022-03-02 15:35:30|9841.36|9841.36|9839.17|9839.17|9841.36|9841.36|9839.17|9839.17|0
1646235340000|2022-03-02 15:35:40|9839.46|9839.46|9841.2|9841.2|9841.2|9841.2|9839.46|9839.46|0
1646235350000|2022-03-02 15:35:50|9842.81|9842.81|9842.81|9842.81|9842.81|9842.81|9842.81|9842.81|0
1646235360000|2022-03-02 15:36:00|9844.42|9844.42|9844.42|9844.42|9844.42|9844.42|9844.42|9844.42|0
1646235380000|2022-03-02 15:36:20|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|9843.48|0
1646235400000|2022-03-02 15:36:40|9842.07|9842.07|9842.8|9842.8|9842.8|9842.8|9842.07|9842.07|0
1646235410000|2022-03-02 15:36:50|9843.89|9843.89|9842.37|9842.37|9843.89|9843.89|9841.64|9841.64|0
1646235420000|2022-03-02 15:37:00|9843.98|9843.98|9849.29|9849.29|9849.76|9849.76|9843.98|9843.98|0
1646235440000|2022-03-02 15:37:20|9849.76|9849.76|9847.89|9847.89|9849.76|9849.76|9847.89|9847.89|0
1646235450000|2022-03-02 15:37:30|9847.42|9847.42|9840.82|9840.82|9847.42|9847.42|9840.82|9840.82|0
1646235460000|2022-03-02 15:37:40|9840.09|9840.09|9842.17|9842.17|9843.11|9843.11|9840.09|9840.09|0
1646235480000|2022-03-02 15:38:00|9843.78|9843.78|9846.33|9846.33|9846.33|9846.33|9843.78|9843.78|0
1646235490000|2022-03-02 15:38:10|9845.6|9845.6|9849.17|9849.17|9849.17|9849.17|9845.6|9845.6|0
1646235500000|2022-03-02 15:38:20|9848.7|9848.7|9851.77|9851.77|9851.77|9851.77|9848.7|9848.7|0
1646235510000|2022-03-02 15:38:30|9852.86|9852.86|9853.15|9853.15|9853.15|9853.15|9852.86|9852.86|0
1646235520000|2022-03-02 15:38:40|9853.88|9853.88|9857.37|9857.37|9857.37|9857.37|9853.88|9853.88|0
1646235530000|2022-03-02 15:38:50|9858.98|9858.98|9858.98|9858.98|9858.98|9858.98|9858.98|9858.98|0
1646235540000|2022-03-02 15:39:00|9859.7|9859.7|9862.99|9862.99|9862.99|9862.99|9859.7|9859.7|0
1646235570000|2022-03-02 15:39:30|9864.81|9864.81|9862.62|9862.62|9864.81|9864.81|9862.62|9862.62|0
1646235580000|2022-03-02 15:39:40|9865.84|9865.84|9865.84|9865.84|9865.84|9865.84|9865.84|9865.84|0
1646235600000|2022-03-02 15:40:00|9866.78|9866.78|9869.99|9869.99|9869.99|9869.99|9866.78|9866.78|0
1646235610000|2022-03-02 15:40:10|9868.9|9868.9|9869.5|9869.5|9869.5|9869.5|9868.3|9868.3|0
1646235620000|2022-03-02 15:40:20|9866.28|9866.28|9864.67|9864.67|9866.28|9866.28|9864.67|9864.67|0
1646235630000|2022-03-02 15:40:30|9863.58|9863.58|9862.33|9862.33|9864.52|9864.52|9862.33|9862.33|0
1646235650000|2022-03-02 15:40:50|9863.27|9863.27|9863.27|9863.27|9863.27|9863.27|9863.27|9863.27|0
1646235660000|2022-03-02 15:41:00|9863.99|9863.99|9862.39|9862.39|9863.99|9863.99|9862.39|9862.39|0
1646235670000|2022-03-02 15:41:10|9863.48|9863.48|9863.48|9863.48|9863.48|9863.48|9863.48|9863.48|0
1646235680000|2022-03-02 15:41:20|9862.39|9862.39|9862.39|9862.39|9862.39|9862.39|9862.39|9862.39|0
1646235690000|2022-03-02 15:41:30|9863.33|9863.33|9864.42|9864.42|9864.42|9864.42|9863.33|9863.33|0
1646235700000|2022-03-02 15:41:40|9865.36|9865.36|9865.36|9865.36|9865.36|9865.36|9865.36|9865.36|0
1646235710000|2022-03-02 15:41:50|9864.89|9864.89|9864.89|9864.89|9864.89|9864.89|9864.89|9864.89|0
1646235730000|2022-03-02 15:42:10|9863.95|9863.95|9863.95|9863.95|9863.95|9863.95|9863.95|9863.95|0
1646235750000|2022-03-02 15:42:30|9866.56|9866.56|9866.85|9866.85|9866.85|9866.85|9866.56|9866.56|0
1646235760000|2022-03-02 15:42:40|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|9867.14|0
1646235770000|2022-03-02 15:42:50|9866.05|9866.05|9865.58|9865.58|9866.05|9866.05|9865.58|9865.58|0
1646235780000|2022-03-02 15:43:00|9864.85|9864.85|9864.85|9864.85|9864.85|9864.85|9864.85|9864.85|0
1646235790000|2022-03-02 15:43:10|9866.46|9866.46|9866.1|9866.1|9866.46|9866.46|9865.52|9865.52|0
1646235800000|2022-03-02 15:43:20|9867.23|9867.23|9867.23|9867.23|9867.23|9867.23|9867.23|9867.23|0
1646235810000|2022-03-02 15:43:30|9868.84|9868.84|9868.84|9868.84|9868.84|9868.84|9868.84|9868.84|0
1646235820000|2022-03-02 15:43:40|9870.44|9870.44|9870.44|9870.44|9870.44|9870.44|9870.44|9870.44|0
1646235840000|2022-03-02 15:44:00|9872.05|9872.05|9872.05|9872.05|9872.05|9872.05|9872.05|9872.05|0
1646235850000|2022-03-02 15:44:10|9871.76|9871.76|9870.33|9870.33|9872.23|9872.23|9870.33|9870.33|0
1646235880000|2022-03-02 15:44:40|9867.12|9867.12|9865.37|9865.37|9867.12|9867.12|9865.37|9865.37|0
1646235920000|2022-03-02 15:45:20|9865.96|9865.96|9865.96|9865.96|9865.96|9865.96|9865.96|9865.96|0
1646235930000|2022-03-02 15:45:30|9865.23|9865.23|9863.9|9863.9|9865.23|9865.23|9863.77|9863.77|0
1646235940000|2022-03-02 15:45:40|9862.77|9862.77|9862.77|9862.77|9862.77|9862.77|9862.77|9862.77|0
1646235960000|2022-03-02 15:46:00|9861.68|9861.68|9861.68|9861.68|9861.68|9861.68|9861.68|9861.68|0
1646235970000|2022-03-02 15:46:10|9860.81|9860.81|9860.21|9860.21|9860.81|9860.81|9860.21|9860.21|0
1646235980000|2022-03-02 15:46:20|9861.49|9861.49|9864.46|9864.46|9865.19|9865.19|9861.49|9861.49|0
1646236020000|2022-03-02 15:47:00|9865.19|9865.19|9863.44|9863.44|9865.92|9865.92|9863.44|9863.44|0
1646236050000|2022-03-02 15:47:30|9864.17|9864.17|9864.17|9864.17|9864.17|9864.17|9864.17|9864.17|0
1646236060000|2022-03-02 15:47:40|9863.07|9863.07|9863.07|9863.07|9863.07|9863.07|9863.07|9863.07|0
1646236070000|2022-03-02 15:47:50|9863.8|9863.8|9864.74|9864.74|9864.74|9864.74|9863.8|9863.8|0
1646236080000|2022-03-02 15:48:00|9864.27|9864.27|9864.27|9864.27|9864.74|9864.74|9864.27|9864.27|0
1646236090000|2022-03-02 15:48:10|9863.4|9863.4|9863.4|9863.4|9863.4|9863.4|9863.4|9863.4|0
1646236100000|2022-03-02 15:48:20|9864.13|9864.13|9860.91|9860.91|9864.13|9864.13|9860.91|9860.91|0
1646236110000|2022-03-02 15:48:30|9862.52|9862.52|9865.22|9865.22|9865.22|9865.22|9862.52|9862.52|0
1646236120000|2022-03-02 15:48:40|9866.83|9866.83|9868.28|9868.28|9869.01|9869.01|9866.83|9866.83|0
1646236130000|2022-03-02 15:48:50|9866.67|9866.67|9867.54|9867.54|9867.54|9867.54|9866.67|9866.67|0
1646236140000|2022-03-02 15:49:00|9868.01|9868.01|9868.01|9868.01|9868.01|9868.01|9868.01|9868.01|0
1646236170000|2022-03-02 15:49:30|9869.14|9869.14|9869.14|9869.14|9869.14|9869.14|9868.01|9868.01|0
1646236180000|2022-03-02 15:49:40|9868.67|9868.67|9868.67|9868.67|9868.67|9868.67|9868.67|9868.67|0
1646236190000|2022-03-02 15:49:50|9866.48|9866.48|9861.83|9861.83|9866.48|9866.48|9861.83|9861.83|0
1646236200000|2022-03-02 15:50:00|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|0
1646236210000|2022-03-02 15:50:10|9862.1|9862.1|9862.97|9862.97|9862.97|9862.97|9862.1|9862.1|0
1646236220000|2022-03-02 15:50:20|9862.03|9862.03|9862.97|9862.97|9862.97|9862.97|9862.03|9862.03|0
1646236230000|2022-03-02 15:50:30|9864.58|9864.58|9864.11|9864.11|9864.58|9864.58|9864.11|9864.11|0
1646236240000|2022-03-02 15:50:40|9863.38|9863.38|9862.51|9862.51|9863.38|9863.38|9862.51|9862.51|0
1646236260000|2022-03-02 15:51:00|9862.98|9862.98|9865.61|9865.61|9865.61|9865.61|9862.98|9862.98|0
1646236280000|2022-03-02 15:51:20|9864.88|9864.88|9864.88|9864.88|9864.88|9864.88|9864.88|9864.88|0
1646236290000|2022-03-02 15:51:30|9864.01|9864.01|9860.79|9860.79|9864.01|9864.01|9860.79|9860.79|0
1646236310000|2022-03-02 15:51:50|9859.18|9859.18|9859.18|9859.18|9859.18|9859.18|9859.18|9859.18|0
1646236330000|2022-03-02 15:52:10|9860.79|9860.79|9860.5|9860.5|9860.79|9860.79|9860.5|9860.5|0
1646236350000|2022-03-02 15:52:30|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|0
1646236370000|2022-03-02 15:52:50|9861.96|9861.96|9861.96|9861.96|9861.96|9861.96|9861.96|9861.96|0
1646236390000|2022-03-02 15:53:10|9863.05|9863.05|9863.57|9863.57|9863.57|9863.57|9861.96|9861.96|0
1646236400000|2022-03-02 15:53:20|9863.1|9863.1|9863.1|9863.1|9863.1|9863.1|9863.1|9863.1|0
1646236410000|2022-03-02 15:53:30|9861.49|9861.49|9860.73|9860.73|9861.49|9861.49|9860.73|9860.73|0
1646236420000|2022-03-02 15:53:40|9859.6|9859.6|9859.31|9859.31|9859.6|9859.6|9859.31|9859.31|0
1646236440000|2022-03-02 15:54:00|9857.7|9857.7|9856.17|9856.17|9857.7|9857.7|9855.88|9855.88|0
1646236450000|2022-03-02 15:54:10|9856.46|9856.46|9856.46|9856.46|9856.46|9856.46|9856.46|9856.46|0
1646236510000|2022-03-02 15:55:10|9858.07|9858.07|9859.68|9859.68|9859.68|9859.68|9858.07|9858.07|0
1646236520000|2022-03-02 15:55:20|9859.08|9859.08|9859.08|9859.08|9859.08|9859.08|9859.08|9859.08|0
1646236530000|2022-03-02 15:55:30|9858.61|9858.61|9858.5|9858.5|9859.08|9859.08|9858.5|9858.5|0
1646236550000|2022-03-02 15:55:50|9858.97|9858.97|9858.97|9858.97|9858.97|9858.97|9858.97|9858.97|0
1646236560000|2022-03-02 15:56:00|9858.5|9858.5|9860.1|9860.1|9860.1|9860.1|9858.5|9858.5|0
1646236570000|2022-03-02 15:56:10|9860.39|9860.39|9862|9862|9862|9862|9860.39|9860.39|0
1646236580000|2022-03-02 15:56:20|9861.71|9861.71|9863.28|9863.28|9863.28|9863.28|9861.71|9861.71|0
1646236590000|2022-03-02 15:56:30|9864.01|9864.01|9864.01|9864.01|9864.01|9864.01|9864.01|9864.01|0
1646236610000|2022-03-02 15:56:50|9865.1|9865.1|9867.72|9867.72|9867.72|9867.72|9865.1|9865.1|0
1646236620000|2022-03-02 15:57:00|9866.11|9866.11|9864.5|9864.5|9866.11|9866.11|9864.5|9864.5|0
1646236630000|2022-03-02 15:57:10|9862.89|9862.89|9861.8|9861.8|9862.89|9862.89|9861.8|9861.8|0
1646236670000|2022-03-02 15:57:50|9861.33|9861.33|9861.33|9861.33|9861.33|9861.33|9861.33|9861.33|0
1646236690000|2022-03-02 15:58:10|9862.06|9862.06|9861.47|9861.47|9862.06|9862.06|9861.47|9861.47|0
1646236700000|2022-03-02 15:58:20|9862.07|9862.07|9863.53|9863.53|9864|9864|9862.07|9862.07|0
1646236710000|2022-03-02 15:58:30|9864.73|9864.73|9862.65|9862.65|9864.73|9864.73|9862.65|9862.65|0
1646236730000|2022-03-02 15:58:50|9864.84|9864.84|9863.75|9863.75|9864.84|9864.84|9863.75|9863.75|0
1646236740000|2022-03-02 15:59:00|9865.2|9865.2|9867.75|9867.75|9867.75|9867.75|9865.2|9865.2|0
1646236750000|2022-03-02 15:59:10|9868.22|9868.22|9869.09|9869.09|9869.09|9869.09|9868.22|9868.22|0
1646236760000|2022-03-02 15:59:20|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|0
1646236770000|2022-03-02 15:59:30|9870.29|9870.29|9867.07|9867.07|9870.29|9870.29|9867.07|9867.07|0
1646236780000|2022-03-02 15:59:40|9867.54|9867.54|9866.45|9866.45|9867.54|9867.54|9866.45|9866.45|0
1646236790000|2022-03-02 15:59:50|9865.72|9865.72|9861.97|9861.97|9865.72|9865.72|9861.97|9861.97|0
1646236800000|2022-03-02 16:00:00|9861.68|9861.68|9861.68|9861.68|9861.68|9861.68|9861.68|9861.68|0
1646236810000|2022-03-02 16:00:10|9861.21|9861.21|9856.79|9856.79|9861.21|9861.21|9856.79|9856.79|0
1646236820000|2022-03-02 16:00:20|9856.5|9856.5|9856.42|9856.42|9856.68|9856.68|9855.95|9855.95|0
1646236850000|2022-03-02 16:00:50|9851.6|9851.6|9851.13|9851.13|9851.6|9851.6|9851.13|9851.13|0
1646236870000|2022-03-02 16:01:10|9851.86|9851.86|9852.33|9852.33|9852.33|9852.33|9851.86|9851.86|0
1646236890000|2022-03-02 16:01:30|9850.14|9850.14|9856.57|9856.57|9856.57|9856.57|9850.14|9850.14|0
1646236900000|2022-03-02 16:01:40|9857.04|9857.04|9861.86|9861.86|9861.86|9861.86|9857.04|9857.04|0
1646236910000|2022-03-02 16:01:50|9862.44|9862.44|9862.89|9862.89|9863.36|9863.36|9862.26|9862.26|0
1646236920000|2022-03-02 16:02:00|9862.31|9862.31|9862.31|9862.31|9862.31|9862.31|9862.31|9862.31|0
1646236930000|2022-03-02 16:02:10|9860.7|9860.7|9858.15|9858.15|9860.7|9860.7|9858.15|9858.15|0
1646236940000|2022-03-02 16:02:20|9857.68|9857.68|9871.04|9871.04|9871.04|9871.04|9857.68|9857.68|0
1646236950000|2022-03-02 16:02:30|9870.72|9870.72|9872.57|9872.57|9872.57|9872.57|9870.72|9870.72|0
1646236960000|2022-03-02 16:02:40|9871.84|9871.84|9868.93|9868.93|9871.84|9871.84|9868.93|9868.93|0
1646236970000|2022-03-02 16:02:50|9868.2|9868.2|9868.2|9868.2|9868.2|9868.2|9868.2|9868.2|0
1646236980000|2022-03-02 16:03:00|9869.81|9869.81|9877.38|9877.38|9877.38|9877.38|9869.81|9869.81|0
1646236990000|2022-03-02 16:03:10|9878.98|9878.98|9878.98|9878.98|9878.98|9878.98|9878.98|9878.98|0
1646237000000|2022-03-02 16:03:20|9880.72|9880.72|9880.43|9880.43|9880.72|9880.72|9880.43|9880.43|0
1646237010000|2022-03-02 16:03:30|9879.23|9879.23|9878.64|9878.64|9879.23|9879.23|9878.64|9878.64|0
1646237020000|2022-03-02 16:03:40|9880.24|9880.24|9880.97|9880.97|9880.97|9880.97|9880.24|9880.24|0
1646237030000|2022-03-02 16:03:50|9882.58|9882.58|9884.87|9884.87|9884.87|9884.87|9882.58|9882.58|0
1646237040000|2022-03-02 16:04:00|9885.34|9885.34|9888.15|9888.15|9888.15|9888.15|9885.34|9885.34|0
1646237050000|2022-03-02 16:04:10|9889.35|9889.35|9888.75|9888.75|9889.35|9889.35|9888.75|9888.75|0
1646237060000|2022-03-02 16:04:20|9888.15|9888.15|9891.43|9891.43|9891.43|9891.43|9888.15|9888.15|0
1646237070000|2022-03-02 16:04:30|9889.24|9889.24|9886.91|9886.91|9889.24|9889.24|9886.91|9886.91|0
1646237080000|2022-03-02 16:04:40|9885.97|9885.97|9885.97|9885.97|9885.97|9885.97|9885.97|9885.97|0
1646237090000|2022-03-02 16:04:50|9886.44|9886.44|9886.44|9886.44|9886.44|9886.44|9886.44|9886.44|0
1646237100000|2022-03-02 16:05:00|9886.91|9886.91|9892.45|9892.45|9892.45|9892.45|9886.91|9886.91|0
1646237110000|2022-03-02 16:05:10|9891.87|9891.87|9881.1|9881.1|9891.87|9891.87|9880.63|9880.63|0
1646237120000|2022-03-02 16:05:20|9879.5|9879.5|9879.5|9879.5|9879.5|9879.5|9879.5|9879.5|0
1646237130000|2022-03-02 16:05:30|9881.1|9881.1|9883.18|9883.18|9883.18|9883.18|9881.1|9881.1|0
1646237140000|2022-03-02 16:05:40|9882.24|9882.24|9884.58|9884.58|9884.58|9884.58|9882.24|9882.24|0
1646237150000|2022-03-02 16:05:50|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|0
1646237160000|2022-03-02 16:06:00|9886.8|9886.8|9887.74|9887.74|9888.21|9888.21|9886.8|9886.8|0
1646237170000|2022-03-02 16:06:10|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|9886.13|0
1646237180000|2022-03-02 16:06:20|9887.74|9887.74|9887.74|9887.74|9887.74|9887.74|9887.74|9887.74|0
1646237190000|2022-03-02 16:06:30|9888.87|9888.87|9889.45|9889.45|9889.74|9889.74|9888.87|9888.87|0
1646237200000|2022-03-02 16:06:40|9891.06|9891.06|9890.39|9890.39|9891.06|9891.06|9889.45|9889.45|0
1646237230000|2022-03-02 16:07:10|9888.78|9888.78|9891.41|9891.41|9893|9893|9888.78|9888.78|0
1646237240000|2022-03-02 16:07:20|9892.13|9892.13|9894.84|9894.84|9894.84|9894.84|9892.13|9892.13|0
1646237250000|2022-03-02 16:07:30|9896.45|9896.45|9896.45|9896.45|9896.45|9896.45|9896.45|9896.45|0
1646237270000|2022-03-02 16:07:50|9894.84|9894.84|9894.84|9894.84|9894.84|9894.84|9894.84|9894.84|0
1646237280000|2022-03-02 16:08:00|9893.23|9893.23|9893.23|9893.23|9893.23|9893.23|9893.23|9893.23|0
1646237300000|2022-03-02 16:08:20|9895.11|9895.11|9896.93|9896.93|9896.93|9896.93|9895.11|9895.11|0
1646237310000|2022-03-02 16:08:30|9898.03|9898.03|9898.03|9898.03|9898.03|9898.03|9898.03|9898.03|0
1646237320000|2022-03-02 16:08:40|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|0
1646237330000|2022-03-02 16:08:50|9898.28|9898.28|9898.28|9898.28|9898.28|9898.28|9898.28|9898.28|0
1646237340000|2022-03-02 16:09:00|9898.75|9898.75|9899.42|9899.42|9900.36|9900.36|9898.75|9898.75|0
1646237350000|2022-03-02 16:09:10|9901.03|9901.03|9902.31|9902.31|9902.31|9902.31|9901.03|9901.03|0
1646237360000|2022-03-02 16:09:20|9903.41|9903.41|9902.47|9902.47|9903.41|9903.41|9902.47|9902.47|0
1646237370000|2022-03-02 16:09:30|9903.41|9903.41|9904.61|9904.61|9904.61|9904.61|9903.41|9903.41|0
1646237380000|2022-03-02 16:09:40|9904.14|9904.14|9904.61|9904.61|9904.61|9904.61|9904.14|9904.14|0
1646237390000|2022-03-02 16:09:50|9906.22|9906.22|9904.67|9904.67|9906.22|9906.22|9904.03|9904.03|0
1646237410000|2022-03-02 16:10:10|9903.06|9903.06|9903.06|9903.06|9903.06|9903.06|9903.06|9903.06|0
1646237420000|2022-03-02 16:10:20|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|0
1646237430000|2022-03-02 16:10:30|9901.02|9901.02|9901.96|9901.96|9901.96|9901.96|9901.02|9901.02|0
1646237440000|2022-03-02 16:10:40|9901.49|9901.49|9903.1|9903.1|9903.1|9903.1|9901.49|9901.49|0
1646237450000|2022-03-02 16:10:50|9904.04|9904.04|9904.77|9904.77|9905.24|9905.24|9904.04|9904.04|0
1646237470000|2022-03-02 16:11:10|9905.5|9905.5|9906.66|9906.66|9906.66|9906.66|9905.5|9905.5|0
1646237490000|2022-03-02 16:11:30|9905.05|9905.05|9905.05|9905.05|9905.05|9905.05|9905.05|9905.05|0
1646237500000|2022-03-02 16:11:40|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|0
1646237510000|2022-03-02 16:11:50|9903.82|9903.82|9904.29|9904.29|9904.29|9904.29|9903.82|9903.82|0
1646237520000|2022-03-02 16:12:00|9903.82|9903.82|9903.82|9903.82|9903.82|9903.82|9903.82|9903.82|0
1646237530000|2022-03-02 16:12:10|9900.6|9900.6|9902.64|9902.64|9902.64|9902.64|9900.6|9900.6|0
1646237540000|2022-03-02 16:12:20|9903.37|9903.37|9903.37|9903.37|9903.37|9903.37|9903.37|9903.37|0
1646237550000|2022-03-02 16:12:30|9903.95|9903.95|9908.45|9908.45|9908.45|9908.45|9903.95|9903.95|0
1646237570000|2022-03-02 16:12:50|9907.85|9907.85|9906.73|9906.73|9907.85|9907.85|9906.73|9906.73|0
1646237580000|2022-03-02 16:13:00|9908.34|9908.34|9908.34|9908.34|9909.06|9909.06|9908.34|9908.34|0
1646237590000|2022-03-02 16:13:10|9908.63|9908.63|9908.63|9908.63|9908.63|9908.63|9908.63|9908.63|0
1646237610000|2022-03-02 16:13:30|9910.23|9910.23|9909.76|9909.76|9910.23|9910.23|9909.76|9909.76|0
1646237620000|2022-03-02 16:13:40|9908.67|9908.67|9909.14|9909.14|9909.14|9909.14|9908.67|9908.67|0
1646237630000|2022-03-02 16:13:50|9908.67|9908.67|9907.73|9907.73|9908.67|9908.67|9907.73|9907.73|0
1646237660000|2022-03-02 16:14:20|9908.2|9908.2|9911.42|9911.42|9911.42|9911.42|9907.73|9907.73|0
1646237670000|2022-03-02 16:14:30|9913.02|9913.02|9918.14|9918.14|9918.14|9918.14|9913.02|9913.02|0
1646237680000|2022-03-02 16:14:40|9920.33|9920.33|9920.33|9920.33|9920.33|9920.33|9920.33|9920.33|0
1646237690000|2022-03-02 16:14:50|9921.43|9921.43|9924.64|9924.64|9925.74|9925.74|9921.43|9921.43|0
1646237700000|2022-03-02 16:15:00|9925.37|9925.37|9925.37|9925.37|9925.37|9925.37|9925.37|9925.37|0
1646237710000|2022-03-02 16:15:10|9924.64|9924.64|9922.16|9922.16|9925.37|9925.37|9922.16|9922.16|0
1646237720000|2022-03-02 16:15:20|9922.88|9922.88|9925.77|9925.77|9926.03|9926.03|9922.88|9922.88|0
1646237730000|2022-03-02 16:15:30|9925.3|9925.3|9925.3|9925.3|9925.3|9925.3|9925.3|9925.3|0
1646237740000|2022-03-02 16:15:40|9926.4|9926.4|9927.16|9927.16|9927.27|9927.27|9926.4|9926.4|0
1646237750000|2022-03-02 16:15:50|9928.25|9928.25|9928.25|9928.25|9928.25|9928.25|9928.25|9928.25|0
1646237760000|2022-03-02 16:16:00|9927.16|9927.16|9925.55|9925.55|9927.63|9927.63|9925.55|9925.55|0
1646237770000|2022-03-02 16:16:10|9926.28|9926.28|9926.28|9926.28|9926.28|9926.28|9926.28|9926.28|0
1646237810000|2022-03-02 16:16:50|9927.22|9927.22|9927.22|9927.22|9927.22|9927.22|9927.22|9927.22|0
1646237820000|2022-03-02 16:17:00|9928.34|9928.34|9928.34|9928.34|9928.34|9928.34|9928.34|9928.34|0
1646237830000|2022-03-02 16:17:10|9927.87|9927.87|9927.4|9927.4|9927.87|9927.87|9927.4|9927.4|0
1646237840000|2022-03-02 16:17:20|9928.6|9928.6|9929.07|9929.07|9929.07|9929.07|9928.6|9928.6|0
1646237850000|2022-03-02 16:17:30|9930.04|9930.04|9932.77|9932.77|9932.77|9932.77|9930.04|9930.04|0
1646237870000|2022-03-02 16:17:50|9933.97|9933.97|9933.97|9933.97|9933.97|9933.97|9933.97|9933.97|0
1646237880000|2022-03-02 16:18:00|9931.79|9931.79|9929.4|9929.4|9931.79|9931.79|9928.93|9928.93|0
1646237890000|2022-03-02 16:18:10|9929.87|9929.87|9930.8|9930.8|9930.8|9930.8|9929.87|9929.87|0
1646237900000|2022-03-02 16:18:20|9929.71|9929.71|9928.97|9928.97|9930.65|9930.65|9928.97|9928.97|0
1646237910000|2022-03-02 16:18:30|9930.43|9930.43|9931.16|9931.16|9931.16|9931.16|9930.43|9930.43|0
1646237920000|2022-03-02 16:18:40|9933.35|9933.35|9933.64|9933.64|9933.64|9933.64|9933.35|9933.35|0
1646237930000|2022-03-02 16:18:50|9934.36|9934.36|9933.17|9933.17|9934.36|9934.36|9933.17|9933.17|0
1646237940000|2022-03-02 16:19:00|9932.7|9932.7|9932.81|9932.81|9932.81|9932.81|9932.23|9932.23|0
1646237950000|2022-03-02 16:19:10|9931.71|9931.71|9933.28|9933.28|9933.28|9933.28|9931.71|9931.71|0
1646237960000|2022-03-02 16:19:20|9932.81|9932.81|9933.54|9933.54|9933.54|9933.54|9932.81|9932.81|0
1646237970000|2022-03-02 16:19:30|9933.07|9933.07|9933.07|9933.07|9933.07|9933.07|9933.07|9933.07|0
1646237980000|2022-03-02 16:19:40|9935.26|9935.26|9934.16|9934.16|9935.26|9935.26|9934.16|9934.16|0
1646237990000|2022-03-02 16:19:50|9933.58|9933.58|9933.58|9933.58|9933.58|9933.58|9933.58|9933.58|0
1646238000000|2022-03-02 16:20:00|9932.85|9932.85|9933.43|9933.43|9933.43|9933.43|9932.85|9932.85|0
1646238010000|2022-03-02 16:20:10|9932.85|9932.85|9933.32|9933.32|9933.32|9933.32|9932.85|9932.85|0
1646238020000|2022-03-02 16:20:20|9932.23|9932.23|9930.33|9930.33|9932.23|9932.23|9930.33|9930.33|0
1646238040000|2022-03-02 16:20:40|9928.72|9928.72|9927.11|9927.11|9928.72|9928.72|9927.11|9927.11|0
1646238050000|2022-03-02 16:20:50|9927.69|9927.69|9929.3|9929.3|9929.3|9929.3|9927.69|9927.69|0
1646238060000|2022-03-02 16:21:00|9930.4|9930.4|9929.2|9929.2|9930.4|9930.4|9929.2|9929.2|0
1646238070000|2022-03-02 16:21:10|9928.1|9928.1|9928.1|9928.1|9928.1|9928.1|9928.1|9928.1|0
1646238080000|2022-03-02 16:21:20|9928.39|9928.39|9926.31|9926.31|9929.49|9929.49|9926.31|9926.31|0
1646238090000|2022-03-02 16:21:30|9925.73|9925.73|9921.94|9921.94|9925.73|9925.73|9921.94|9921.94|0
1646238100000|2022-03-02 16:21:40|9921.47|9921.47|9921.47|9921.47|9921.47|9921.47|9921.47|9921.47|0
1646238140000|2022-03-02 16:22:20|9920.74|9920.74|9920.01|9920.01|9920.74|9920.74|9920.01|9920.01|0
1646238160000|2022-03-02 16:22:40|9919.69|9919.69|9915.89|9915.89|9919.69|9919.69|9915.89|9915.89|0
1646238170000|2022-03-02 16:22:50|9916.21|9916.21|9915|9915|9916.39|9916.39|9915|9915|0
1646238190000|2022-03-02 16:23:10|9915.32|9915.32|9915.32|9915.32|9915.32|9915.32|9915.32|9915.32|0
1646238200000|2022-03-02 16:23:20|9913.71|9913.71|9912.52|9912.52|9913.71|9913.71|9912.52|9912.52|0
1646238210000|2022-03-02 16:23:30|9912.23|9912.23|9912.23|9912.23|9912.23|9912.23|9912.23|9912.23|0
1646238230000|2022-03-02 16:23:50|9911.63|9911.63|9910.69|9910.69|9911.63|9911.63|9910.69|9910.69|0
1646238240000|2022-03-02 16:24:00|9912.88|9912.88|9915.02|9915.02|9915.43|9915.43|9912.88|9912.88|0
1646238260000|2022-03-02 16:24:20|9914.08|9914.08|9916.16|9916.16|9916.16|9916.16|9914.08|9914.08|0
1646238270000|2022-03-02 16:24:30|9916.74|9916.74|9916.74|9916.74|9916.74|9916.74|9916.74|9916.74|0
1646238280000|2022-03-02 16:24:40|9917.06|9917.06|9917.79|9917.79|9917.79|9917.79|9917.06|9917.06|0
1646238290000|2022-03-02 16:24:50|9917.06|9917.06|9917.06|9917.06|9917.06|9917.06|9917.06|9917.06|0
1646238300000|2022-03-02 16:25:00|9921.88|9921.88|9921.84|9921.84|9924.54|9924.54|9920.57|9920.57|0
1646238310000|2022-03-02 16:25:10|9920.71|9920.71|9920.71|9920.71|9920.71|9920.71|9920.71|9920.71|0
1646238320000|2022-03-02 16:25:20|9921.44|9921.44|9921.44|9921.44|9921.44|9921.44|9921.44|9921.44|0
1646238330000|2022-03-02 16:25:30|9919.83|9919.83|9920.12|9920.12|9920.12|9920.12|9919.83|9919.83|0
1646238340000|2022-03-02 16:25:40|9920.59|9920.59|9921.69|9921.69|9921.69|9921.69|9920.59|9920.59|0
1646238370000|2022-03-02 16:26:10|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|0
1646238380000|2022-03-02 16:26:20|9921.06|9921.06|9921.06|9921.06|9921.06|9921.06|9921.06|9921.06|0
1646238390000|2022-03-02 16:26:30|9922.16|9922.16|9922.95|9922.95|9922.95|9922.95|9922.16|9922.16|0
1646238400000|2022-03-02 16:26:40|9920.76|9920.76|9918.46|9918.46|9920.76|9920.76|9917.47|9917.47|0
1646238410000|2022-03-02 16:26:50|9917.33|9917.33|9919.18|9919.18|9919.58|9919.58|9917.33|9917.33|0
1646238420000|2022-03-02 16:27:00|9918.58|9918.58|9918.58|9918.58|9918.58|9918.58|9918.58|9918.58|0
1646238430000|2022-03-02 16:27:10|9919.05|9919.05|9919.05|9919.05|9919.05|9919.05|9919.05|9919.05|0
1646238440000|2022-03-02 16:27:20|9919.63|9919.63|9919.63|9919.63|9919.63|9919.63|9919.63|9919.63|0
1646238450000|2022-03-02 16:27:30|9920.73|9920.73|9920.73|9920.73|9920.73|9920.73|9920.73|9920.73|0
1646238460000|2022-03-02 16:27:40|9923.94|9923.94|9921.24|9921.24|9923.94|9923.94|9921.24|9921.24|0
1646238470000|2022-03-02 16:27:50|9924.46|9924.46|9926.36|9926.36|9927.96|9927.96|9924.46|9924.46|0
1646238480000|2022-03-02 16:28:00|9923.54|9923.54|9922.6|9922.6|9924.48|9924.48|9922.6|9922.6|0
1646238490000|2022-03-02 16:28:10|9924.21|9924.21|9922.6|9922.6|9924.21|9924.21|9922.6|9922.6|0
1646238500000|2022-03-02 16:28:20|9922.28|9922.28|9923.3|9923.3|9923.3|9923.3|9922.28|9922.28|0
1646238510000|2022-03-02 16:28:30|9923.77|9923.77|9927.09|9927.09|9927.56|9927.56|9923.77|9923.77|0
1646238520000|2022-03-02 16:28:40|9927.56|9927.56|9924.9|9924.9|9927.56|9927.56|9924.9|9924.9|0
1646238530000|2022-03-02 16:28:50|9925.84|9925.84|9925.12|9925.12|9925.84|9925.84|9924.18|9924.18|0
1646238540000|2022-03-02 16:29:00|9922.93|9922.93|9919.57|9919.57|9922.93|9922.93|9919.57|9919.57|0
1646238550000|2022-03-02 16:29:10|9916.36|9916.36|9914.28|9914.28|9916.36|9916.36|9914.28|9914.28|0
1646238560000|2022-03-02 16:29:20|9913.55|9913.55|9912.16|9912.16|9913.55|9913.55|9912.16|9912.16|0
1646238570000|2022-03-02 16:29:30|9913.26|9913.26|9918.8|9918.8|9919.27|9919.27|9913.26|9913.26|0
1646238580000|2022-03-02 16:29:40|9919.89|9919.89|9919|9919|9920.41|9920.41|9915.78|9915.78|0
1646238590000|2022-03-02 16:29:50|9916.81|9916.81|9907.6|9907.6|9916.81|9916.81|9907.6|9907.6|0
1646295300000|2022-03-03 08:15:00|9859.41|9859.41|9863.89|9863.89|9863.89|9863.89|9859.41|9859.41|0
1646295310000|2022-03-03 08:15:10|9866.29|9866.29|9867.85|9867.85|9867.85|9867.85|9866.29|9866.29|0
1646295350000|2022-03-03 08:15:50|9864.63|9864.63|9858.2|9858.2|9864.63|9864.63|9858.2|9858.2|0
1646295370000|2022-03-03 08:16:10|9856.75|9856.75|9855.65|9855.65|9856.75|9856.75|9855.65|9855.65|0
1646295380000|2022-03-03 08:16:20|9849.22|9849.22|9849.22|9849.22|9849.22|9849.22|9849.22|9849.22|0
1646295390000|2022-03-03 08:16:30|9850.67|9850.67|9849.95|9849.95|9850.67|9850.67|9849.95|9849.95|0
1646295400000|2022-03-03 08:16:40|9853.16|9853.16|9853.16|9853.16|9853.16|9853.16|9853.16|9853.16|0
1646295420000|2022-03-03 08:17:00|9854.1|9854.1|9848.47|9848.47|9854.1|9854.1|9848.47|9848.47|0
1646295440000|2022-03-03 08:17:20|9849.56|9849.56|9849.56|9849.56|9849.56|9849.56|9849.56|9849.56|0
1646295450000|2022-03-03 08:17:30|9850.76|9850.76|9849.15|9849.15|9850.76|9850.76|9849.15|9849.15|0
1646295460000|2022-03-03 08:17:40|9846.96|9846.96|9846.96|9846.96|9846.96|9846.96|9846.96|9846.96|0
1646295470000|2022-03-03 08:17:50|9845.55|9845.55|9845.08|9845.08|9845.55|9845.55|9845.08|9845.08|0
1646295480000|2022-03-03 08:18:00|9844.61|9844.61|9849.44|9849.44|9849.44|9849.44|9844.61|9844.61|0
1646295500000|2022-03-03 08:18:20|9847.83|9847.83|9847.83|9847.83|9847.83|9847.83|9847.83|9847.83|0
1646295510000|2022-03-03 08:18:30|9844.61|9844.61|9841.4|9841.4|9844.61|9844.61|9841.4|9841.4|0
1646295530000|2022-03-03 08:18:50|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|9843.01|0
1646295540000|2022-03-03 08:19:00|9844.46|9844.46|9844.46|9844.46|9845.19|9845.19|9844.46|9844.46|0
1646295550000|2022-03-03 08:19:10|9845.56|9845.56|9845.56|9845.56|9845.56|9845.56|9845.56|9845.56|0
1646295560000|2022-03-03 08:19:20|9841.18|9841.18|9841.18|9841.18|9841.18|9841.18|9841.18|9841.18|0
1646295570000|2022-03-03 08:19:30|9843.31|9843.31|9848.14|9848.14|9848.14|9848.14|9843.31|9843.31|0
1646295580000|2022-03-03 08:19:40|9850.33|9850.33|9850.33|9850.33|9850.33|9850.33|9850.33|9850.33|0
1646295600000|2022-03-03 08:20:00|9855.15|9855.15|9855.15|9855.15|9855.15|9855.15|9855.15|9855.15|0
1646295620000|2022-03-03 08:20:20|9858.34|9858.34|9858.34|9858.34|9858.34|9858.34|9858.34|9858.34|0
1646295630000|2022-03-03 08:20:30|9859.44|9859.44|9860.85|9860.85|9860.85|9860.85|9859.44|9859.44|0
1646295640000|2022-03-03 08:20:40|9861.94|9861.94|9868.48|9868.48|9871.03|9871.03|9861.94|9861.94|0
1646295660000|2022-03-03 08:21:00|9867.32|9867.32|9865.87|9865.87|9867.32|9867.32|9865.87|9865.87|0
1646295670000|2022-03-03 08:21:10|9864.41|9864.41|9864.41|9864.41|9864.41|9864.41|9864.41|9864.41|0
1646295680000|2022-03-03 08:21:20|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|0
1646295690000|2022-03-03 08:21:30|9860.77|9860.77|9860.77|9860.77|9860.77|9860.77|9860.77|9860.77|0
1646295740000|2022-03-03 08:22:20|9860.04|9860.04|9860.04|9860.04|9860.04|9860.04|9860.04|9860.04|0
1646295750000|2022-03-03 08:22:30|9855.22|9855.22|9854.09|9854.09|9855.22|9855.22|9854.09|9854.09|0
1646295770000|2022-03-03 08:22:50|9851.74|9851.74|9845.69|9845.69|9851.74|9851.74|9845.69|9845.69|0
1646295780000|2022-03-03 08:23:00|9844.09|9844.09|9844.09|9844.09|9844.09|9844.09|9844.09|9844.09|0
1646295790000|2022-03-03 08:23:10|9840.87|9840.87|9838.69|9838.69|9840.87|9840.87|9838.69|9838.69|0
1646295800000|2022-03-03 08:23:20|9839.16|9839.16|9839.16|9839.16|9839.16|9839.16|9839.16|9839.16|0
1646295810000|2022-03-03 08:23:30|9856.8|9856.8|9853.51|9853.51|9856.8|9856.8|9853.51|9853.51|0
1646295830000|2022-03-03 08:23:50|9855.12|9855.12|9855.12|9855.12|9855.12|9855.12|9855.12|9855.12|0
1646295840000|2022-03-03 08:24:00|9856.73|9856.73|9855.27|9855.27|9856.73|9856.73|9855.27|9855.27|0
1646295850000|2022-03-03 08:24:10|9853.82|9853.82|9853.82|9853.82|9853.82|9853.82|9853.82|9853.82|0
1646295860000|2022-03-03 08:24:20|9855.43|9855.43|9856.83|9856.83|9856.83|9856.83|9855.43|9855.43|0
1646295890000|2022-03-03 08:24:50|9858.44|9858.44|9858.44|9858.44|9858.44|9858.44|9858.44|9858.44|0
1646295900000|2022-03-03 08:25:00|9856.56|9856.56|9854.69|9854.69|9856.56|9856.56|9854.69|9854.69|0
1646295940000|2022-03-03 08:25:40|9852.5|9852.5|9848.7|9848.7|9852.5|9852.5|9848.7|9848.7|0
1646295950000|2022-03-03 08:25:50|9848.12|9848.12|9843.58|9843.58|9848.12|9848.12|9843.58|9843.58|0
1646295960000|2022-03-03 08:26:00|9839.41|9839.41|9836.49|9836.49|9839.41|9839.41|9836.49|9836.49|0
1646295970000|2022-03-03 08:26:10|9833.28|9833.28|9833.28|9833.28|9833.28|9833.28|9833.28|9833.28|0
1646295980000|2022-03-03 08:26:20|9834.69|9834.69|9834.69|9834.69|9834.69|9834.69|9834.69|9834.69|0
1646296000000|2022-03-03 08:26:40|9831.47|9831.47|9831.47|9831.47|9831.47|9831.47|9831.47|9831.47|0
1646296040000|2022-03-03 08:27:20|9828.25|9828.25|9826.8|9826.8|9828.25|9828.25|9826.8|9826.8|0
1646296050000|2022-03-03 08:27:30|9821.97|9821.97|9816.77|9816.77|9821.97|9821.97|9816.77|9816.77|0
1646296060000|2022-03-03 08:27:40|9817.71|9817.71|9817.71|9817.71|9817.71|9817.71|9817.71|9817.71|0
1646296120000|2022-03-03 08:28:40|9815.52|9815.52|9815.52|9815.52|9815.52|9815.52|9815.52|9815.52|0
1646296130000|2022-03-03 08:28:50|9813.33|9813.33|9813.33|9813.33|9813.33|9813.33|9813.33|9813.33|0
1646296140000|2022-03-03 08:29:00|9813.1|9813.1|9813.1|9813.1|9813.1|9813.1|9813.1|9813.1|0
1646296150000|2022-03-03 08:29:10|9810.92|9810.92|9810.19|9810.19|9810.92|9810.92|9810.19|9810.19|0
1646296160000|2022-03-03 08:29:20|9809.59|9809.59|9807.34|9807.34|9809.59|9809.59|9807.34|9807.34|0
1646296170000|2022-03-03 08:29:30|9806.63|9806.63|9805.69|9805.69|9806.63|9806.63|9805.69|9805.69|0
1646296180000|2022-03-03 08:29:40|9801.18|9801.18|9801.18|9801.18|9801.18|9801.18|9801.18|9801.18|0
1646296190000|2022-03-03 08:29:50|9802.79|9802.79|9802.79|9802.79|9802.79|9802.79|9802.79|9802.79|0
1646296220000|2022-03-03 08:30:20|9802.19|9802.19|9802.19|9802.19|9802.19|9802.19|9802.19|9802.19|0
1646296230000|2022-03-03 08:30:30|9803.8|9803.8|9803.8|9803.8|9803.8|9803.8|9803.8|9803.8|0
1646296240000|2022-03-03 08:30:40|9804.74|9804.74|9804.58|9804.58|9805.67|9805.67|9804.58|9804.58|0
1646296260000|2022-03-03 08:31:00|9806.18|9806.18|9806.18|9806.18|9806.18|9806.18|9806.18|9806.18|0
1646296270000|2022-03-03 08:31:10|9804.58|9804.58|9804.58|9804.58|9804.58|9804.58|9804.58|9804.58|0
1646296290000|2022-03-03 08:31:30|9803.12|9803.12|9803.12|9803.12|9803.12|9803.12|9803.12|9803.12|0
1646296350000|2022-03-03 08:32:30|9802.18|9802.18|9802.65|9802.65|9802.65|9802.65|9800.3|9800.3|0
1646296360000|2022-03-03 08:32:40|9799.43|9799.43|9798.49|9798.49|9799.43|9799.43|9798.49|9798.49|0
1646296370000|2022-03-03 08:32:50|9799.43|9799.43|9800.37|9800.37|9800.37|9800.37|9799.43|9799.43|0
1646296380000|2022-03-03 08:33:00|9798.77|9798.77|9798.77|9798.77|9798.77|9798.77|9798.77|9798.77|0
1646296390000|2022-03-03 08:33:10|9798.3|9798.3|9796.84|9796.84|9798.3|9798.3|9796.84|9796.84|0
1646296400000|2022-03-03 08:33:20|9796.11|9796.11|9796.11|9796.11|9796.11|9796.11|9796.11|9796.11|0
1646296430000|2022-03-03 08:33:50|9796.58|9796.58|9792.73|9792.73|9796.58|9796.58|9791.79|9791.79|0
1646296450000|2022-03-03 08:34:10|9791.57|9791.57|9787.9|9787.9|9793.6|9793.6|9787.03|9787.03|0
1646296460000|2022-03-03 08:34:20|9787.32|9787.32|9786.74|9786.74|9787.32|9787.32|9786.74|9786.74|0
1646296470000|2022-03-03 08:34:30|9785.87|9785.87|9786.16|9786.16|9786.16|9786.16|9785.87|9785.87|0
1646296480000|2022-03-03 08:34:40|9784.55|9784.55|9784.55|9784.55|9784.55|9784.55|9784.55|9784.55|0
1646296490000|2022-03-03 08:34:50|9786.16|9786.16|9783.98|9783.98|9786.16|9786.16|9783.98|9783.98|0
1646296500000|2022-03-03 08:35:00|9785.11|9785.11|9785.11|9785.11|9785.11|9785.11|9785.11|9785.11|0
1646296510000|2022-03-03 08:35:10|9786.27|9786.27|9786.27|9786.27|9786.27|9786.27|9786.27|9786.27|0
1646296520000|2022-03-03 08:35:20|9785.07|9785.07|9780.24|9780.24|9785.07|9785.07|9780.24|9780.24|0
1646296530000|2022-03-03 08:35:30|9779.66|9779.66|9778.93|9778.93|9779.66|9779.66|9778.93|9778.93|0
1646296560000|2022-03-03 08:36:00|9776.59|9776.59|9774.66|9774.66|9776.59|9776.59|9773.82|9773.82|0
1646296570000|2022-03-03 08:36:10|9773.05|9773.05|9773.46|9773.46|9773.52|9773.52|9772.58|9772.58|0
1646296610000|2022-03-03 08:36:50|9775.07|9775.07|9777.21|9777.21|9777.21|9777.21|9775.07|9775.07|0
1646296620000|2022-03-03 08:37:00|9778.82|9778.82|9786.01|9786.01|9786.01|9786.01|9778.82|9778.82|0
1646296630000|2022-03-03 08:37:10|9787.42|9787.42|9785|9785|9787.42|9787.42|9784.2|9784.2|0
1646296640000|2022-03-03 08:37:20|9783.59|9783.59|9784.06|9784.06|9784.06|9784.06|9782.65|9782.65|0
1646296650000|2022-03-03 08:37:30|9784.53|9784.53|9784.06|9784.06|9784.53|9784.53|9784.06|9784.06|0
1646296670000|2022-03-03 08:37:50|9780.55|9780.55|9780.55|9780.55|9780.55|9780.55|9780.55|9780.55|0
1646296690000|2022-03-03 08:38:10|9778.37|9778.37|9778.37|9778.37|9778.37|9778.37|9778.37|9778.37|0
1646296760000|2022-03-03 08:39:20|9778.84|9778.84|9781.02|9781.02|9781.02|9781.02|9778.84|9778.84|0
1646296770000|2022-03-03 08:39:30|9789.06|9789.06|9792.28|9792.28|9792.28|9792.28|9789.06|9789.06|0
1646296790000|2022-03-03 08:39:50|9793.22|9793.22|9792.35|9792.35|9793.22|9793.22|9792.35|9792.35|0
1646296820000|2022-03-03 08:40:20|9793.76|9793.76|9794.22|9794.22|9794.22|9794.22|9793.76|9793.76|0
1646296830000|2022-03-03 08:40:30|9792.03|9792.03|9788.35|9788.35|9792.03|9792.03|9788.35|9788.35|0
1646296850000|2022-03-03 08:40:50|9787.62|9787.62|9788.09|9788.09|9788.09|9788.09|9787.62|9787.62|0
1646296880000|2022-03-03 08:41:20|9787|9787|9786.27|9786.27|9787|9787|9786.27|9786.27|0
1646296890000|2022-03-03 08:41:30|9785.8|9785.8|9785.33|9785.33|9785.8|9785.8|9785.33|9785.33|0
1646296910000|2022-03-03 08:41:50|9784.86|9784.86|9783.29|9783.29|9784.86|9784.86|9783.29|9783.29|0
1646296920000|2022-03-03 08:42:00|9780.08|9780.08|9781.69|9781.69|9781.69|9781.69|9780.08|9780.08|0
1646296930000|2022-03-03 08:42:10|9780.96|9780.96|9780.96|9780.96|9780.96|9780.96|9780.96|9780.96|0
1646296950000|2022-03-03 08:42:30|9782.05|9782.05|9787.56|9787.56|9787.56|9787.56|9781.33|9781.33|0
1646296970000|2022-03-03 08:42:50|9784.35|9784.35|9782.74|9782.74|9784.35|9784.35|9782.74|9782.74|0
1646296980000|2022-03-03 08:43:00|9777.92|9777.92|9776.98|9776.98|9777.92|9777.92|9776.98|9776.98|0
1646297020000|2022-03-03 08:43:40|9776.25|9776.25|9776.25|9776.25|9776.25|9776.25|9776.25|9776.25|0
1646297030000|2022-03-03 08:43:50|9775.52|9775.52|9775.23|9775.23|9775.52|9775.52|9775.23|9775.23|0
1646297040000|2022-03-03 08:44:00|9773.63|9773.63|9773.63|9773.63|9773.63|9773.63|9773.63|9773.63|0
1646297090000|2022-03-03 08:44:50|9768.8|9768.8|9765.88|9765.88|9768.8|9768.8|9765.88|9765.88|0
1646297100000|2022-03-03 08:45:00|9767.49|9767.49|9767.49|9767.49|9767.49|9767.49|9767.49|9767.49|0
1646297120000|2022-03-03 08:45:20|9766.04|9766.04|9765.17|9765.17|9766.04|9766.04|9765.17|9765.17|0
1646297130000|2022-03-03 08:45:30|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|0
1646297140000|2022-03-03 08:45:40|9767.72|9767.72|9767.08|9767.08|9767.72|9767.72|9767.08|9767.08|0
1646297150000|2022-03-03 08:45:50|9767.4|9767.4|9767.4|9767.4|9767.4|9767.4|9767.4|9767.4|0
1646297170000|2022-03-03 08:46:10|9770.61|9770.61|9771.95|9771.95|9771.95|9771.95|9770.61|9770.61|0
1646297200000|2022-03-03 08:46:40|9772.89|9772.89|9772.89|9772.89|9772.89|9772.89|9772.89|9772.89|0
1646297220000|2022-03-03 08:47:00|9769.68|9769.68|9769.68|9769.68|9769.68|9769.68|9769.68|9769.68|0
1646297230000|2022-03-03 08:47:10|9768.95|9768.95|9770.56|9770.56|9770.56|9770.56|9768.95|9768.95|0
1646297240000|2022-03-03 08:47:20|9769.69|9769.69|9769.69|9769.69|9769.69|9769.69|9769.69|9769.69|0
1646297260000|2022-03-03 08:47:40|9770.63|9770.63|9770.63|9770.63|9770.63|9770.63|9770.63|9770.63|0
1646297270000|2022-03-03 08:47:50|9771.72|9771.72|9769.53|9769.53|9771.72|9771.72|9769.53|9769.53|0
1646297280000|2022-03-03 08:48:00|9768.12|9768.12|9763.97|9763.97|9768.12|9768.12|9763.97|9763.97|0
1646297290000|2022-03-03 08:48:10|9762.22|9762.22|9763.39|9763.39|9763.39|9763.39|9762.22|9762.22|0
1646297300000|2022-03-03 08:48:20|9762.29|9762.29|9761.56|9761.56|9762.29|9762.29|9761.56|9761.56|0
1646297310000|2022-03-03 08:48:30|9760.83|9760.83|9760.83|9760.83|9760.83|9760.83|9760.83|9760.83|0
1646297320000|2022-03-03 08:48:40|9761.93|9761.93|9762.66|9762.66|9762.66|9762.66|9761.93|9761.93|0
1646297330000|2022-03-03 08:48:50|9765.87|9765.87|9765.87|9765.87|9765.87|9765.87|9765.87|9765.87|0
1646297340000|2022-03-03 08:49:00|9764.27|9764.27|9764.27|9764.27|9764.27|9764.27|9764.27|9764.27|0
1646297390000|2022-03-03 08:49:50|9764.99|9764.99|9767.4|9767.4|9769.88|9769.88|9764.99|9764.99|0
1646297410000|2022-03-03 08:50:10|9768.49|9768.49|9766.89|9766.89|9768.49|9768.49|9766.89|9766.89|0
1646297420000|2022-03-03 08:50:20|9767.98|9767.98|9767.98|9767.98|9767.98|9767.98|9767.98|9767.98|0
1646297430000|2022-03-03 08:50:30|9769.8|9769.8|9769.08|9769.08|9769.8|9769.8|9769.08|9769.08|0
1646297450000|2022-03-03 08:50:50|9769.68|9769.68|9769.68|9769.68|9769.68|9769.68|9769.68|9769.68|0
1646297460000|2022-03-03 08:51:00|9770.15|9770.15|9769.21|9769.21|9770.15|9770.15|9769.21|9769.21|0
1646297470000|2022-03-03 08:51:10|9767.6|9767.6|9767.6|9767.6|9767.6|9767.6|9767.6|9767.6|0
1646297480000|2022-03-03 08:51:20|9765.99|9765.99|9767.6|9767.6|9767.6|9767.6|9765.99|9765.99|0
1646297490000|2022-03-03 08:51:30|9764.38|9764.38|9764.38|9764.38|9764.38|9764.38|9764.38|9764.38|0
1646297500000|2022-03-03 08:51:40|9767.6|9767.6|9768.69|9768.69|9768.69|9768.69|9767.6|9767.6|0
1646297510000|2022-03-03 08:51:50|9771.91|9771.91|9771.91|9771.91|9771.91|9771.91|9771.91|9771.91|0
1646297580000|2022-03-03 08:53:00|9769.42|9769.42|9769.42|9769.42|9769.42|9769.42|9769.42|9769.42|0
1646297590000|2022-03-03 08:53:10|9768.33|9768.33|9759.01|9759.01|9768.33|9768.33|9757.6|9757.6|0
1646297600000|2022-03-03 08:53:20|9757.4|9757.4|9759.75|9759.75|9759.75|9759.75|9757.4|9757.4|0
1646297640000|2022-03-03 08:54:00|9760.87|9760.87|9761.34|9761.34|9761.34|9761.34|9760.87|9760.87|0
1646297650000|2022-03-03 08:54:10|9761.63|9761.63|9763.51|9763.51|9763.51|9763.51|9761.63|9761.63|0
1646297660000|2022-03-03 08:54:20|9762.06|9762.06|9760.96|9760.96|9762.06|9762.06|9760.96|9760.96|0
1646297670000|2022-03-03 08:54:30|9761.9|9761.9|9759.55|9759.55|9761.9|9761.9|9758.61|9758.61|0
1646297680000|2022-03-03 08:54:40|9758.83|9758.83|9758.83|9758.83|9758.83|9758.83|9758.83|9758.83|0
1646297690000|2022-03-03 08:54:50|9763.65|9763.65|9762.71|9762.71|9763.65|9763.65|9762.71|9762.71|0
1646297700000|2022-03-03 08:55:00|9763.84|9763.84|9764.1|9764.1|9764.1|9764.1|9763.37|9763.37|0
1646297720000|2022-03-03 08:55:20|9765.22|9765.22|9765.22|9765.22|9765.22|9765.22|9765.22|9765.22|0
1646297810000|2022-03-03 08:56:50|9768.44|9768.44|9768.44|9768.44|9768.44|9768.44|9768.44|9768.44|0
1646297840000|2022-03-03 08:57:20|9769.85|9769.85|9770.94|9770.94|9770.94|9770.94|9769.85|9769.85|0
1646297860000|2022-03-03 08:57:40|9769.85|9769.85|9769.85|9769.85|9769.85|9769.85|9769.85|9769.85|0
1646297890000|2022-03-03 08:58:10|9771.73|9771.73|9771.73|9771.73|9771.73|9771.73|9771.73|9771.73|0
1646297920000|2022-03-03 08:58:40|9774.94|9774.94|9774.94|9774.94|9774.94|9774.94|9774.94|9774.94|0
1646297950000|2022-03-03 08:59:10|9776.07|9776.07|9776.8|9776.8|9776.8|9776.8|9776.07|9776.07|0
1646297960000|2022-03-03 08:59:20|9778.99|9778.99|9778.99|9778.99|9778.99|9778.99|9778.99|9778.99|0
1646297980000|2022-03-03 08:59:40|9778.05|9778.05|9778.05|9778.05|9778.05|9778.05|9778.05|9778.05|0
1646297990000|2022-03-03 08:59:50|9776.44|9776.44|9774.99|9774.99|9776.44|9776.44|9774.99|9774.99|0
1646298050000|2022-03-03 09:00:50|9773.53|9773.53|9773.86|9773.86|9773.86|9773.86|9773.53|9773.53|0
1646298060000|2022-03-03 09:01:00|9772.76|9772.76|9771.15|9771.15|9772.76|9772.76|9771.15|9771.15|0
1646298070000|2022-03-03 09:01:10|9769.7|9769.7|9768.76|9768.76|9769.7|9769.7|9768.76|9768.76|0
1646298110000|2022-03-03 09:01:50|9770.17|9770.17|9770.17|9770.17|9770.17|9770.17|9770.17|9770.17|0
1646298120000|2022-03-03 09:02:00|9772.04|9772.04|9772.93|9772.93|9773.65|9773.65|9772.04|9772.04|0
1646298150000|2022-03-03 09:02:30|9771.47|9771.47|9771.47|9771.47|9771.47|9771.47|9771.47|9771.47|0
1646298160000|2022-03-03 09:02:40|9772.88|9772.88|9772.88|9772.88|9772.88|9772.88|9772.88|9772.88|0
1646298170000|2022-03-03 09:02:50|9769.59|9769.59|9769.59|9769.59|9769.59|9769.59|9769.59|9769.59|0
1646298190000|2022-03-03 09:03:10|9768.46|9768.46|9768.46|9768.46|9768.46|9768.46|9768.46|9768.46|0
1646298210000|2022-03-03 09:03:30|9767.37|9767.37|9767.37|9767.37|9767.37|9767.37|9767.37|9767.37|0
1646298230000|2022-03-03 09:03:50|9762.54|9762.54|9762.54|9762.54|9762.54|9762.54|9762.54|9762.54|0
1646298240000|2022-03-03 09:04:00|9760.67|9760.67|9759.73|9759.73|9760.67|9760.67|9759.73|9759.73|0
1646298250000|2022-03-03 09:04:10|9756.51|9756.51|9755.78|9755.78|9756.51|9756.51|9755.78|9755.78|0
1646298260000|2022-03-03 09:04:20|9754.84|9754.84|9755.16|9755.16|9755.16|9755.16|9753.75|9753.75|0
1646298290000|2022-03-03 09:04:50|9757.04|9757.04|9752.68|9752.68|9757.51|9757.51|9752.68|9752.68|0
1646298300000|2022-03-03 09:05:00|9754.29|9754.29|9754.29|9754.29|9754.29|9754.29|9754.29|9754.29|0
1646298310000|2022-03-03 09:05:10|9757.51|9757.51|9759.11|9759.11|9759.11|9759.11|9757.51|9757.51|0
1646298330000|2022-03-03 09:05:30|9758.64|9758.64|9758.64|9758.64|9758.64|9758.64|9758.64|9758.64|0
1646298340000|2022-03-03 09:05:40|9757.04|9757.04|9757.04|9757.04|9757.04|9757.04|9757.04|9757.04|0
1646298360000|2022-03-03 09:06:00|9758.13|9758.13|9758.13|9758.13|9758.13|9758.13|9758.13|9758.13|0
1646298380000|2022-03-03 09:06:20|9754.91|9754.91|9751.63|9751.63|9754.91|9754.91|9751.63|9751.63|0
1646298390000|2022-03-03 09:06:30|9749.08|9749.08|9746.9|9746.9|9749.08|9749.08|9746.9|9746.9|0
1646298400000|2022-03-03 09:06:40|9745.8|9745.8|9745.8|9745.8|9745.8|9745.8|9745.8|9745.8|0
1646298420000|2022-03-03 09:07:00|9744.35|9744.35|9741.65|9741.65|9744.35|9744.35|9741.65|9741.65|0
1646298430000|2022-03-03 09:07:10|9742.37|9742.37|9742.37|9742.37|9742.37|9742.37|9742.37|9742.37|0
1646298460000|2022-03-03 09:07:40|9741.28|9741.28|9738.41|9738.41|9741.28|9741.28|9738.41|9738.41|0
1646298490000|2022-03-03 09:08:10|9739.82|9739.82|9739.82|9739.82|9739.82|9739.82|9739.82|9739.82|0
1646298510000|2022-03-03 09:08:30|9738.73|9738.73|9733.9|9733.9|9738.73|9738.73|9733.9|9733.9|0
1646298540000|2022-03-03 09:09:00|9737.12|9737.12|9737.12|9737.12|9737.12|9737.12|9737.12|9737.12|0
1646298560000|2022-03-03 09:09:20|9733.9|9733.9|9730.42|9730.42|9733.9|9733.9|9730.42|9730.42|0
1646298570000|2022-03-03 09:09:30|9728.16|9728.16|9728.16|9728.16|9728.16|9728.16|9728.16|9728.16|0
1646298580000|2022-03-03 09:09:40|9727.22|9727.22|9726.26|9726.26|9727.22|9727.22|9726.26|9726.26|0
1646298600000|2022-03-03 09:10:00|9725.79|9725.79|9725.79|9725.79|9725.79|9725.79|9725.79|9725.79|0
1646298610000|2022-03-03 09:10:10|9722.88|9722.88|9721.43|9721.43|9722.88|9722.88|9721.43|9721.43|0
1646298620000|2022-03-03 09:10:20|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|0
1646298630000|2022-03-03 09:10:30|9721.83|9721.83|9721.83|9721.83|9721.83|9721.83|9721.83|9721.83|0
1646298640000|2022-03-03 09:10:40|9718.62|9718.62|9718.62|9718.62|9718.62|9718.62|9718.62|9718.62|0
1646298710000|2022-03-03 09:11:50|9720.22|9720.22|9721.89|9721.89|9721.89|9721.89|9720.22|9720.22|0
1646298720000|2022-03-03 09:12:00|9719.71|9719.71|9719.71|9719.71|9719.71|9719.71|9719.71|9719.71|0
1646298730000|2022-03-03 09:12:10|9718.61|9718.61|9718.61|9718.61|9718.61|9718.61|9718.61|9718.61|0
1646298740000|2022-03-03 09:12:20|9716.42|9716.42|9710.12|9710.12|9716.42|9716.42|9710.12|9710.12|0
1646298760000|2022-03-03 09:12:40|9711.06|9711.06|9710.44|9710.44|9711.53|9711.53|9710.44|9710.44|0
1646298770000|2022-03-03 09:12:50|9707.22|9707.22|9706.62|9706.62|9707.22|9707.22|9706.62|9706.62|0
1646298790000|2022-03-03 09:13:10|9706.15|9706.15|9706.15|9706.15|9706.15|9706.15|9705.21|9705.21|0
1646298810000|2022-03-03 09:13:30|9704.54|9704.54|9704.54|9704.54|9704.54|9704.54|9704.54|9704.54|0
1646298820000|2022-03-03 09:13:40|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|0
1646298830000|2022-03-03 09:13:50|9705.05|9705.05|9706.66|9706.66|9706.66|9706.66|9705.05|9705.05|0
1646298900000|2022-03-03 09:15:00|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|0
1646298910000|2022-03-03 09:15:10|9705.05|9705.05|9704.76|9704.76|9705.05|9705.05|9704.76|9704.76|0
1646298930000|2022-03-03 09:15:30|9703.16|9703.16|9703.16|9703.16|9703.16|9703.16|9703.16|9703.16|0
1646298960000|2022-03-03 09:16:00|9702.06|9702.06|9702.06|9702.06|9702.06|9702.06|9702.06|9702.06|0
1646298980000|2022-03-03 09:16:20|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|0
1646299000000|2022-03-03 09:16:40|9705.28|9705.28|9705.28|9705.28|9705.28|9705.28|9705.28|9705.28|0
1646299010000|2022-03-03 09:16:50|9706.89|9706.89|9709.43|9709.43|9709.43|9709.43|9706.89|9706.89|0
1646299020000|2022-03-03 09:17:00|9707.83|9707.83|9707.83|9707.83|9707.83|9707.83|9707.83|9707.83|0
1646299030000|2022-03-03 09:17:10|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|0
1646299050000|2022-03-03 09:17:30|9708.96|9708.96|9703.87|9703.87|9708.96|9708.96|9703.87|9703.87|0
1646299060000|2022-03-03 09:17:40|9702.26|9702.26|9701.97|9701.97|9702.26|9702.26|9701.97|9701.97|0
1646299080000|2022-03-03 09:18:00|9703.38|9703.38|9703.38|9703.38|9703.38|9703.38|9702.65|9702.65|0
1646299090000|2022-03-03 09:18:10|9704.83|9704.83|9704.83|9704.83|9704.83|9704.83|9704.83|9704.83|0
1646299100000|2022-03-03 09:18:20|9705.56|9705.56|9704.83|9704.83|9705.56|9705.56|9704.83|9704.83|0
1646299110000|2022-03-03 09:18:30|9706.24|9706.24|9709.46|9709.46|9709.46|9709.46|9706.24|9706.24|0
1646299120000|2022-03-03 09:18:40|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|0
1646299130000|2022-03-03 09:18:50|9714.13|9714.13|9714.13|9714.13|9714.13|9714.13|9714.13|9714.13|0
1646299200000|2022-03-03 09:20:00|9713.81|9713.81|9714.53|9714.53|9714.53|9714.53|9713.81|9713.81|0
1646299210000|2022-03-03 09:20:10|9716.14|9716.14|9719.36|9719.36|9719.36|9719.36|9716.14|9716.14|0
1646299240000|2022-03-03 09:20:40|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|0
1646299250000|2022-03-03 09:20:50|9721.92|9721.92|9716.14|9716.14|9722.57|9722.57|9716.14|9716.14|0
1646299260000|2022-03-03 09:21:00|9718.06|9718.06|9718.38|9718.38|9718.38|9718.38|9718.06|9718.06|0
1646299270000|2022-03-03 09:21:10|9719.99|9719.99|9719.99|9719.99|9719.99|9719.99|9719.99|9719.99|0
1646299290000|2022-03-03 09:21:30|9719.05|9719.05|9719.05|9719.05|9719.05|9719.05|9719.05|9719.05|0
1646299300000|2022-03-03 09:21:40|9719.69|9719.69|9719.69|9719.69|9719.69|9719.69|9719.69|9719.69|0
1646299310000|2022-03-03 09:21:50|9718.23|9718.23|9718.23|9718.23|9718.23|9718.23|9718.23|9718.23|0
1646299330000|2022-03-03 09:22:10|9717.91|9717.91|9717.91|9717.91|9717.91|9717.91|9717.91|9717.91|0
1646299340000|2022-03-03 09:22:20|9718.23|9718.23|9717.59|9717.59|9718.23|9718.23|9717.59|9717.59|0
1646299380000|2022-03-03 09:23:00|9720.81|9720.81|9727.24|9727.24|9727.24|9727.24|9720.81|9720.81|0
1646299400000|2022-03-03 09:23:20|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|0
1646299420000|2022-03-03 09:23:40|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|0
1646299440000|2022-03-03 09:24:00|9728.69|9728.69|9728.69|9728.69|9728.69|9728.69|9728.69|9728.69|0
1646299510000|2022-03-03 09:25:10|9735.12|9735.12|9736.73|9736.73|9737.46|9737.46|9735.12|9735.12|0
1646299520000|2022-03-03 09:25:20|9738.34|9738.34|9739.21|9739.21|9739.21|9739.21|9738.34|9738.34|0
1646299550000|2022-03-03 09:25:50|9737.75|9737.75|9737.02|9737.02|9737.75|9737.75|9737.02|9737.02|0
1646299600000|2022-03-03 09:26:40|9736.3|9736.3|9736.3|9736.3|9736.3|9736.3|9736.3|9736.3|0
1646299620000|2022-03-03 09:27:00|9734.69|9734.69|9734.69|9734.69|9734.69|9734.69|9734.69|9734.69|0
1646299710000|2022-03-03 09:28:30|9733.28|9733.28|9728.67|9728.67|9733.28|9733.28|9727.73|9727.73|0
1646299730000|2022-03-03 09:28:50|9729.39|9729.39|9728.67|9728.67|9729.39|9729.39|9728.67|9728.67|0
1646299740000|2022-03-03 09:29:00|9727.06|9727.06|9724.17|9724.17|9727.06|9727.06|9724.17|9724.17|0
1646299760000|2022-03-03 09:29:20|9723.3|9723.3|9718.26|9718.26|9723.3|9723.3|9718.26|9718.26|0
1646299770000|2022-03-03 09:29:30|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|0
1646299780000|2022-03-03 09:29:40|9716.22|9716.22|9715.75|9715.75|9716.22|9716.22|9715.75|9715.75|0
1646299790000|2022-03-03 09:29:50|9716.22|9716.22|9715.28|9715.28|9716.22|9716.22|9715.28|9715.28|0
1646299810000|2022-03-03 09:30:10|9710.46|9710.46|9711.18|9711.18|9711.18|9711.18|9710.46|9710.46|0
1646299820000|2022-03-03 09:30:20|9710.72|9710.72|9711.65|9711.65|9711.65|9711.65|9710.72|9710.72|0
1646299830000|2022-03-03 09:30:30|9711.18|9711.18|9711.18|9711.18|9711.18|9711.18|9711.18|9711.18|0
1646299850000|2022-03-03 09:30:50|9710.46|9710.46|9711.87|9711.87|9711.87|9711.87|9710.46|9710.46|0
1646299870000|2022-03-03 09:31:10|9707.04|9707.04|9707.04|9707.04|9707.04|9707.04|9707.04|9707.04|0
1646299900000|2022-03-03 09:31:40|9709.22|9709.22|9709.22|9709.22|9709.22|9709.22|9709.22|9709.22|0
1646299910000|2022-03-03 09:31:50|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|0
1646299980000|2022-03-03 09:33:00|9708.09|9708.09|9708.09|9708.09|9708.09|9708.09|9708.09|9708.09|0
1646300100000|2022-03-03 09:35:00|9709.49|9709.49|9709.49|9709.49|9709.49|9709.49|9709.49|9709.49|0
1646300120000|2022-03-03 09:35:20|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|0
1646300140000|2022-03-03 09:35:40|9714.9|9714.9|9717.09|9717.09|9717.09|9717.09|9714.9|9714.9|0
1646300160000|2022-03-03 09:36:00|9717.82|9717.82|9718.55|9718.55|9718.55|9718.55|9717.82|9717.82|0
1646300190000|2022-03-03 09:36:30|9715.33|9715.33|9710.81|9710.81|9715.33|9715.33|9710.81|9710.81|0
1646300200000|2022-03-03 09:36:40|9710.08|9710.08|9710.81|9710.81|9710.81|9710.81|9710.08|9710.08|0
1646300210000|2022-03-03 09:36:50|9711.1|9711.1|9706.28|9706.28|9711.1|9711.1|9706.28|9706.28|0
1646300220000|2022-03-03 09:37:00|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|0
1646300240000|2022-03-03 09:37:20|9703.06|9703.06|9699.55|9699.55|9703.06|9703.06|9699.55|9699.55|0
1646300250000|2022-03-03 09:37:30|9698.82|9698.82|9698.82|9698.82|9698.82|9698.82|9698.82|9698.82|0
1646300260000|2022-03-03 09:37:40|9698.1|9698.1|9697.37|9697.37|9698.1|9698.1|9697.37|9697.37|0
1646300270000|2022-03-03 09:37:50|9695.76|9695.76|9695.76|9695.76|9695.76|9695.76|9695.76|9695.76|0
1646300280000|2022-03-03 09:38:00|9694.82|9694.82|9696.43|9696.43|9696.43|9696.43|9694.82|9694.82|0
1646300290000|2022-03-03 09:38:10|9695.96|9695.96|9694.87|9694.87|9695.96|9695.96|9694.87|9694.87|0
1646300300000|2022-03-03 09:38:20|9693.26|9693.26|9694.87|9694.87|9694.87|9694.87|9693.26|9693.26|0
1646300340000|2022-03-03 09:39:00|9696.74|9696.74|9695.34|9695.34|9696.74|9696.74|9695.34|9695.34|0
1646300430000|2022-03-03 09:40:30|9697.21|9697.21|9691.25|9691.25|9697.68|9697.68|9691.25|9691.25|0
1646300470000|2022-03-03 09:41:10|9691.72|9691.72|9702.01|9702.01|9702.01|9702.01|9691.72|9691.72|0
1646300480000|2022-03-03 09:41:20|9702.88|9702.88|9702.88|9702.88|9702.88|9702.88|9702.88|9702.88|0
1646300490000|2022-03-03 09:41:30|9702.16|9702.16|9702.16|9702.16|9702.16|9702.16|9702.16|9702.16|0
1646300520000|2022-03-03 09:42:00|9703.76|9703.76|9703.76|9703.76|9703.76|9703.76|9703.76|9703.76|0
1646300550000|2022-03-03 09:42:30|9705.95|9705.95|9704.86|9704.86|9705.95|9705.95|9704.86|9704.86|0
1646300560000|2022-03-03 09:42:40|9701.57|9701.57|9700.48|9700.48|9701.57|9701.57|9700.48|9700.48|0
1646300610000|2022-03-03 09:43:30|9699.07|9699.07|9699.07|9699.07|9699.07|9699.07|9699.07|9699.07|0
1646300690000|2022-03-03 09:44:50|9700.68|9700.68|9705.5|9705.5|9705.5|9705.5|9700.68|9700.68|0
1646300700000|2022-03-03 09:45:00|9707.38|9707.38|9708.32|9708.32|9708.32|9708.32|9707.38|9707.38|0
1646300770000|2022-03-03 09:46:10|9707.59|9707.59|9707.59|9707.59|9707.59|9707.59|9707.59|9707.59|0
1646300780000|2022-03-03 09:46:20|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|0
1646300830000|2022-03-03 09:47:10|9708.24|9708.24|9708.24|9708.24|9708.24|9708.24|9708.24|9708.24|0
1646300850000|2022-03-03 09:47:30|9709.37|9709.37|9711.55|9711.55|9711.55|9711.55|9709.37|9709.37|0
1646300860000|2022-03-03 09:47:40|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|0
1646300880000|2022-03-03 09:48:00|9713.88|9713.88|9714.35|9714.35|9714.35|9714.35|9713.88|9713.88|0
1646300890000|2022-03-03 09:48:10|9716.54|9716.54|9717.99|9717.99|9717.99|9717.99|9716.54|9716.54|0
1646300900000|2022-03-03 09:48:20|9717.26|9717.26|9717.78|9717.78|9717.99|9717.99|9717.05|9717.05|0
1646300920000|2022-03-03 09:48:40|9718.91|9718.91|9718.91|9718.91|9718.91|9718.91|9718.91|9718.91|0
1646300940000|2022-03-03 09:49:00|9719.63|9719.63|9720.36|9720.36|9720.36|9720.36|9719.63|9719.63|0
1646300960000|2022-03-03 09:49:20|9723.65|9723.65|9721.47|9721.47|9725.84|9725.84|9721.47|9721.47|0
1646300970000|2022-03-03 09:49:30|9719.28|9719.28|9719.28|9719.28|9719.28|9719.28|9719.28|9719.28|0
1646300990000|2022-03-03 09:49:50|9717.67|9717.67|9716.26|9716.26|9717.67|9717.67|9716.26|9716.26|0
1646301010000|2022-03-03 09:50:10|9718.14|9718.14|9717.67|9717.67|9718.14|9718.14|9717.67|9717.67|0
1646301030000|2022-03-03 09:50:30|9719.28|9719.28|9718.55|9718.55|9719.28|9719.28|9718.55|9718.55|0
1646301050000|2022-03-03 09:50:50|9716.95|9716.95|9716.95|9716.95|9716.95|9716.95|9716.95|9716.95|0
1646301060000|2022-03-03 09:51:00|9715.85|9715.85|9715.85|9715.85|9715.85|9715.85|9715.85|9715.85|0
1646301070000|2022-03-03 09:51:10|9714.76|9714.76|9713.66|9713.66|9714.76|9714.76|9713.66|9713.66|0
1646301080000|2022-03-03 09:51:20|9712.05|9712.05|9712.05|9712.05|9712.05|9712.05|9712.05|9712.05|0
1646301090000|2022-03-03 09:51:30|9713.18|9713.18|9713.18|9713.18|9713.18|9713.18|9713.18|9713.18|0
1646301110000|2022-03-03 09:51:50|9711.57|9711.57|9710.12|9710.12|9711.57|9711.57|9710.12|9710.12|0
1646301130000|2022-03-03 09:52:10|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|0
1646301150000|2022-03-03 09:52:30|9712.19|9712.19|9711.47|9711.47|9712.19|9712.19|9711.47|9711.47|0
1646301160000|2022-03-03 09:52:40|9710.34|9710.34|9705.51|9705.51|9710.34|9710.34|9704.58|9704.58|0
1646301240000|2022-03-03 09:54:00|9702.3|9702.3|9701.93|9701.93|9702.3|9702.3|9701.2|9701.2|0
1646301270000|2022-03-03 09:54:30|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|0
1646301300000|2022-03-03 09:55:00|9705.15|9705.15|9705.15|9705.15|9705.15|9705.15|9705.15|9705.15|0
1646301320000|2022-03-03 09:55:20|9701.93|9701.93|9701.93|9701.93|9701.93|9701.93|9701.93|9701.93|0
1646301330000|2022-03-03 09:55:30|9701.06|9701.06|9701.06|9701.06|9701.06|9701.06|9701.06|9701.06|0
1646301340000|2022-03-03 09:55:40|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|0
1646301350000|2022-03-03 09:55:50|9701.17|9701.17|9699.61|9699.61|9701.17|9701.17|9699.61|9699.61|0
1646301360000|2022-03-03 09:56:00|9699.9|9699.9|9699.9|9699.9|9699.9|9699.9|9699.9|9699.9|0
1646301450000|2022-03-03 09:57:30|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|0
1646301460000|2022-03-03 09:57:40|9703.69|9703.69|9705.52|9705.52|9705.52|9705.52|9703.69|9703.69|0
1646301490000|2022-03-03 09:58:10|9708.73|9708.73|9708.73|9708.73|9708.73|9708.73|9708.73|9708.73|0
1646301580000|2022-03-03 09:59:40|9708.01|9708.01|9708.95|9708.95|9708.95|9708.95|9708.01|9708.01|0
1646301590000|2022-03-03 09:59:50|9709.88|9709.88|9709.88|9709.88|9709.88|9709.88|9709.88|9709.88|0
1646301600000|2022-03-03 10:00:00|9710.61|9710.61|9710.61|9710.61|9710.61|9710.61|9710.61|9710.61|0
1646301660000|2022-03-03 10:01:00|9713.83|9713.83|9713.83|9713.83|9713.83|9713.83|9713.83|9713.83|0
1646301670000|2022-03-03 10:01:10|9710.45|9710.45|9710.45|9710.45|9710.45|9710.45|9710.45|9710.45|0
1646301680000|2022-03-03 10:01:20|9708.84|9708.84|9708.11|9708.11|9708.84|9708.84|9708.11|9708.11|0
1646301710000|2022-03-03 10:01:50|9711.49|9711.49|9709.88|9709.88|9711.49|9711.49|9709.88|9709.88|0
1646301720000|2022-03-03 10:02:00|9709.42|9709.42|9709.88|9709.88|9709.88|9709.88|9709.42|9709.42|0
1646301750000|2022-03-03 10:02:30|9708.28|9708.28|9708.28|9708.28|9708.28|9708.28|9708.28|9708.28|0
1646301760000|2022-03-03 10:02:40|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|0
1646301780000|2022-03-03 10:03:00|9705.94|9705.94|9705.47|9705.47|9705.94|9705.94|9705.47|9705.47|0
1646301790000|2022-03-03 10:03:10|9700.65|9700.65|9700.65|9700.65|9700.65|9700.65|9700.65|9700.65|0
1646301840000|2022-03-03 10:04:00|9702.25|9702.25|9702.25|9702.25|9702.25|9702.25|9702.25|9702.25|0
1646301850000|2022-03-03 10:04:10|9700.65|9700.65|9699.92|9699.92|9700.65|9700.65|9699.92|9699.92|0
1646301880000|2022-03-03 10:04:40|9698.31|9698.31|9695.76|9695.76|9698.31|9698.31|9695.76|9695.76|0
1646302000000|2022-03-03 10:06:40|9691.27|9691.27|9691.27|9691.27|9691.27|9691.27|9691.27|9691.27|0
1646302010000|2022-03-03 10:06:50|9695.43|9695.43|9695.43|9695.43|9695.43|9695.43|9695.43|9695.43|0
1646302020000|2022-03-03 10:07:00|9697.68|9697.68|9702.75|9702.75|9702.75|9702.75|9697.68|9697.68|0
1646302030000|2022-03-03 10:07:10|9703.22|9703.22|9703.22|9703.22|9703.22|9703.22|9703.22|9703.22|0
1646302100000|2022-03-03 10:08:20|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|0
1646302110000|2022-03-03 10:08:30|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|0
1646302140000|2022-03-03 10:09:00|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|0
1646302150000|2022-03-03 10:09:10|9699.58|9699.58|9699.58|9699.58|9699.58|9699.58|9699.58|9699.58|0
1646302190000|2022-03-03 10:09:50|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|0
1646302210000|2022-03-03 10:10:10|9697.09|9697.09|9697.09|9697.09|9697.09|9697.09|9697.09|9697.09|0
1646302260000|2022-03-03 10:11:00|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|9700.3|0
1646302290000|2022-03-03 10:11:30|9701.24|9701.24|9700.3|9700.3|9701.24|9701.24|9700.3|9700.3|0
1646302300000|2022-03-03 10:11:40|9699.7|9699.7|9700.83|9700.83|9700.83|9700.83|9699.7|9699.7|0
1646302320000|2022-03-03 10:12:00|9700.36|9700.36|9700.36|9700.36|9700.36|9700.36|9700.36|9700.36|0
1646302330000|2022-03-03 10:12:10|9701.82|9701.82|9702.54|9702.54|9702.54|9702.54|9701.82|9701.82|0
1646302340000|2022-03-03 10:12:20|9703.01|9703.01|9703.01|9703.01|9703.01|9703.01|9703.01|9703.01|0
1646302350000|2022-03-03 10:12:30|9704.62|9704.62|9704.62|9704.62|9704.62|9704.62|9704.62|9704.62|0
1646302420000|2022-03-03 10:13:40|9703.17|9703.17|9704.62|9704.62|9704.62|9704.62|9701.71|9701.71|0
1646302510000|2022-03-03 10:15:10|9705.78|9705.78|9705.78|9705.78|9705.78|9705.78|9705.78|9705.78|0
1646302530000|2022-03-03 10:15:30|9704.37|9704.37|9704.37|9704.37|9704.37|9704.37|9704.37|9704.37|0
1646302560000|2022-03-03 10:16:00|9705.83|9705.83|9702.61|9702.61|9705.83|9705.83|9702.61|9702.61|0
1646302570000|2022-03-03 10:16:10|9701.89|9701.89|9703.49|9703.49|9703.49|9703.49|9701.89|9701.89|0
1646302590000|2022-03-03 10:16:30|9703.96|9703.96|9703.96|9703.96|9703.96|9703.96|9703.96|9703.96|0
1646302600000|2022-03-03 10:16:40|9703.24|9703.24|9703.24|9703.24|9703.24|9703.24|9703.24|9703.24|0
1646302660000|2022-03-03 10:17:40|9702.59|9702.59|9701.66|9701.66|9702.59|9702.59|9701.66|9701.66|0
1646302690000|2022-03-03 10:18:10|9701.19|9701.19|9695.42|9695.42|9701.19|9701.19|9695.42|9695.42|0
1646302700000|2022-03-03 10:18:20|9696.15|9696.15|9694.95|9694.95|9696.15|9696.15|9694.95|9694.95|0
1646302710000|2022-03-03 10:18:30|9694.48|9694.48|9692.27|9692.27|9694.48|9694.48|9692.27|9692.27|0
1646302760000|2022-03-03 10:19:20|9693.21|9693.21|9691.02|9691.02|9693.21|9693.21|9691.02|9691.02|0
1646302770000|2022-03-03 10:19:30|9688.82|9688.82|9688.82|9688.82|9688.82|9688.82|9688.82|9688.82|0
1646302850000|2022-03-03 10:20:50|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|0
1646302860000|2022-03-03 10:21:00|9691.53|9691.53|9693.2|9693.2|9693.2|9693.2|9691.53|9691.53|0
1646302870000|2022-03-03 10:21:10|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|9695.39|0
1646302890000|2022-03-03 10:21:30|9693.59|9693.59|9693.59|9693.59|9693.59|9693.59|9693.59|9693.59|0
1646302930000|2022-03-03 10:22:10|9696.8|9696.8|9696.8|9696.8|9696.8|9696.8|9696.8|9696.8|0
1646302960000|2022-03-03 10:22:40|9695.19|9695.19|9695.19|9695.19|9695.19|9695.19|9695.19|9695.19|0
1646303030000|2022-03-03 10:23:50|9697.12|9697.12|9705.23|9705.23|9705.23|9705.23|9697.12|9697.12|0
1646303040000|2022-03-03 10:24:00|9706.69|9706.69|9706.32|9706.32|9707.41|9707.41|9706.32|9706.32|0
1646303050000|2022-03-03 10:24:10|9705.59|9705.59|9704.86|9704.86|9705.59|9705.59|9704.86|9704.86|0
1646303070000|2022-03-03 10:24:30|9706.47|9706.47|9706.47|9706.47|9706.47|9706.47|9706.47|9706.47|0
1646303090000|2022-03-03 10:24:50|9705.74|9705.74|9705.74|9705.74|9705.74|9705.74|9705.74|9705.74|0
1646303100000|2022-03-03 10:25:00|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|9708.96|0
1646303160000|2022-03-03 10:26:00|9710.37|9710.37|9710.37|9710.37|9710.37|9710.37|9710.37|9710.37|0
1646303180000|2022-03-03 10:26:20|9708.76|9708.76|9708.76|9708.76|9708.76|9708.76|9708.76|9708.76|0
1646303190000|2022-03-03 10:26:30|9710.37|9710.37|9710.37|9710.37|9710.37|9710.37|9710.37|9710.37|0
1646303240000|2022-03-03 10:27:20|9711.98|9711.98|9711.98|9711.98|9711.98|9711.98|9711.98|9711.98|0
1646303270000|2022-03-03 10:27:50|9713.58|9713.58|9711.98|9711.98|9713.58|9713.58|9711.98|9711.98|0
1646303390000|2022-03-03 10:29:50|9712.56|9712.56|9711.43|9711.43|9712.56|9712.56|9711.43|9711.43|0
1646303400000|2022-03-03 10:30:00|9712.03|9712.03|9716.25|9716.25|9716.25|9716.25|9712.03|9712.03|0
1646303410000|2022-03-03 10:30:10|9716.97|9716.97|9720.19|9720.19|9720.19|9720.19|9716.97|9716.97|0
1646303430000|2022-03-03 10:30:30|9716.97|9716.97|9716.97|9716.97|9716.97|9716.97|9716.97|9716.97|0
1646303520000|2022-03-03 10:32:00|9717.3|9717.3|9718.26|9718.26|9718.26|9718.26|9717.3|9717.3|0
1646303540000|2022-03-03 10:32:20|9719.87|9719.87|9721.32|9721.32|9721.32|9721.32|9719.87|9719.87|0
1646303560000|2022-03-03 10:32:40|9718.1|9718.1|9716.49|9716.49|9718.1|9718.1|9716.49|9716.49|0
1646303590000|2022-03-03 10:33:10|9717.09|9717.09|9717.09|9717.09|9717.09|9717.09|9717.09|9717.09|0
1646303610000|2022-03-03 10:33:30|9718.7|9718.7|9718.7|9718.7|9718.7|9718.7|9718.7|9718.7|0
1646303620000|2022-03-03 10:33:40|9720.16|9720.16|9720.16|9720.16|9720.16|9720.16|9720.16|9720.16|0
1646303640000|2022-03-03 10:34:00|9721.44|9721.44|9722.53|9722.53|9722.53|9722.53|9721.12|9721.12|0
1646303700000|2022-03-03 10:35:00|9724.72|9724.72|9723.31|9723.31|9724.72|9724.72|9723.31|9723.31|0
1646303710000|2022-03-03 10:35:10|9720.09|9720.09|9721.19|9721.19|9721.19|9721.19|9720.09|9720.09|0
1646303730000|2022-03-03 10:35:30|9722.28|9722.28|9722.28|9722.28|9722.28|9722.28|9722.28|9722.28|0
1646303740000|2022-03-03 10:35:40|9721.55|9721.55|9720.1|9720.1|9721.55|9721.55|9720.1|9720.1|0
1646303760000|2022-03-03 10:36:00|9721.71|9721.71|9721.71|9721.71|9721.71|9721.71|9721.71|9721.71|0
1646303800000|2022-03-03 10:36:40|9720.61|9720.61|9718.42|9718.42|9720.61|9720.61|9718.42|9718.42|0
1646303810000|2022-03-03 10:36:50|9717.33|9717.33|9717.33|9717.33|9717.33|9717.33|9717.33|9717.33|0
1646303820000|2022-03-03 10:37:00|9718.27|9718.27|9721.75|9721.75|9721.75|9721.75|9718.27|9718.27|0
1646303860000|2022-03-03 10:37:40|9722.69|9722.69|9722.69|9722.69|9722.69|9722.69|9722.69|9722.69|0
1646303870000|2022-03-03 10:37:50|9721.96|9721.96|9720.51|9720.51|9721.96|9721.96|9720.51|9720.51|0
1646303880000|2022-03-03 10:38:00|9721.6|9721.6|9721.6|9721.6|9721.6|9721.6|9721.6|9721.6|0
1646303940000|2022-03-03 10:39:00|9720.2|9720.2|9720.2|9720.2|9720.2|9720.2|9720.2|9720.2|0
1646303980000|2022-03-03 10:39:40|9720.66|9720.66|9719.73|9719.73|9720.66|9720.66|9719.73|9719.73|0
1646304010000|2022-03-03 10:40:10|9720.45|9720.45|9720.92|9720.92|9720.92|9720.92|9720.45|9720.45|0
1646304040000|2022-03-03 10:40:40|9719.76|9719.76|9718.31|9718.31|9719.76|9719.76|9718.31|9718.31|0
1646304050000|2022-03-03 10:40:50|9717.21|9717.21|9711.29|9711.29|9717.21|9717.21|9711.29|9711.29|0
1646304060000|2022-03-03 10:41:00|9709.68|9709.68|9709.68|9709.68|9709.68|9709.68|9709.68|9709.68|0
1646304070000|2022-03-03 10:41:10|9707.34|9707.34|9706.87|9706.87|9707.34|9707.34|9706.87|9706.87|0
1646304090000|2022-03-03 10:41:30|9707.34|9707.34|9707.34|9707.34|9707.34|9707.34|9707.34|9707.34|0
1646304110000|2022-03-03 10:41:50|9706.24|9706.24|9707.49|9707.49|9708.94|9708.94|9706.24|9706.24|0
1646304120000|2022-03-03 10:42:00|9709.68|9709.68|9709.68|9709.68|9709.68|9709.68|9709.68|9709.68|0
1646304140000|2022-03-03 10:42:20|9710.41|9710.41|9709.68|9709.68|9710.41|9710.41|9709.68|9709.68|0
1646304150000|2022-03-03 10:42:30|9711.86|9711.86|9711.86|9711.86|9711.86|9711.86|9711.86|9711.86|0
1646304160000|2022-03-03 10:42:40|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|0
1646304180000|2022-03-03 10:43:00|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1646304230000|2022-03-03 10:43:50|9708.42|9708.42|9708.42|9708.42|9708.42|9708.42|9708.42|9708.42|0
1646304290000|2022-03-03 10:44:50|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|0
1646304300000|2022-03-03 10:45:00|9710.48|9710.48|9711.61|9711.61|9711.61|9711.61|9710.48|9710.48|0
1646304310000|2022-03-03 10:45:10|9712.34|9712.34|9712.34|9712.34|9712.34|9712.34|9712.34|9712.34|0
1646304320000|2022-03-03 10:45:20|9711.87|9711.87|9711.87|9711.87|9711.87|9711.87|9711.87|9711.87|0
1646304340000|2022-03-03 10:45:40|9714.12|9714.12|9715.98|9715.98|9717.1|9717.1|9714.12|9714.12|0
1646304350000|2022-03-03 10:45:50|9717.1|9717.1|9721.93|9721.93|9723.54|9723.54|9717.1|9717.1|0
1646304360000|2022-03-03 10:46:00|9722.22|9722.22|9722.82|9722.82|9722.82|9722.82|9722.22|9722.22|0
1646304370000|2022-03-03 10:46:10|9725.01|9725.01|9725.95|9725.95|9725.95|9725.95|9725.01|9725.01|0
1646304380000|2022-03-03 10:46:20|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|0
1646304420000|2022-03-03 10:47:00|9728.68|9728.68|9728.68|9728.68|9728.68|9728.68|9728.68|9728.68|0
1646304430000|2022-03-03 10:47:10|9729.15|9729.15|9734.71|9734.71|9734.71|9734.71|9729.15|9729.15|0
1646304470000|2022-03-03 10:47:50|9733.98|9733.98|9734.71|9734.71|9734.71|9734.71|9733.98|9733.98|0
1646304480000|2022-03-03 10:48:00|9735.43|9735.43|9735.43|9735.43|9735.43|9735.43|9735.43|9735.43|0
1646304490000|2022-03-03 10:48:10|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|0
1646304500000|2022-03-03 10:48:20|9738.34|9738.34|9738.34|9738.34|9738.34|9738.34|9738.34|9738.34|0
1646304510000|2022-03-03 10:48:30|9739.44|9739.44|9740.17|9740.17|9740.17|9740.17|9739.44|9739.44|0
1646304520000|2022-03-03 10:48:40|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|0
1646304550000|2022-03-03 10:49:10|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|0
1646304620000|2022-03-03 10:50:20|9738.18|9738.18|9738.18|9738.18|9738.18|9738.18|9738.18|9738.18|0
1646304630000|2022-03-03 10:50:30|9737.06|9737.06|9737.06|9737.06|9737.06|9737.06|9737.06|9737.06|0
1646304640000|2022-03-03 10:50:40|9736.33|9736.33|9736.33|9736.33|9736.33|9736.33|9736.33|9736.33|0
1646304660000|2022-03-03 10:51:00|9737.94|9737.94|9736.11|9736.11|9737.94|9737.94|9736.11|9736.11|0
1646304670000|2022-03-03 10:51:10|9737.72|9737.72|9737.72|9737.72|9737.72|9737.72|9737.72|9737.72|0
1646304690000|2022-03-03 10:51:30|9739.91|9739.91|9739.91|9739.91|9739.91|9739.91|9739.91|9739.91|0
1646304780000|2022-03-03 10:53:00|9740.85|9740.85|9740.85|9740.85|9740.85|9740.85|9740.85|9740.85|0
1646304810000|2022-03-03 10:53:30|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|0
1646304820000|2022-03-03 10:53:40|9740.85|9740.85|9740.85|9740.85|9740.85|9740.85|9740.85|9740.85|0
1646304830000|2022-03-03 10:53:50|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|0
1646304840000|2022-03-03 10:54:00|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|0
1646304850000|2022-03-03 10:54:10|9744.55|9744.55|9744.55|9744.55|9744.55|9744.55|9744.55|9744.55|0
1646304860000|2022-03-03 10:54:20|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|0
1646304870000|2022-03-03 10:54:30|9746.74|9746.74|9748.2|9748.2|9748.2|9748.2|9746.74|9746.74|0
1646304890000|2022-03-03 10:54:50|9747.07|9747.07|9747.07|9747.07|9747.07|9747.07|9747.07|9747.07|0
1646304900000|2022-03-03 10:55:00|9745.94|9745.94|9745.94|9745.94|9745.94|9745.94|9745.94|9745.94|0
1646304930000|2022-03-03 10:55:30|9746.41|9746.41|9746.41|9746.41|9746.41|9746.41|9746.41|9746.41|0
1646304980000|2022-03-03 10:56:20|9749.63|9749.63|9749.63|9749.63|9749.63|9749.63|9749.63|9749.63|0
1646304990000|2022-03-03 10:56:30|9748.02|9748.02|9748.02|9748.02|9748.02|9748.02|9748.02|9748.02|0
1646305000000|2022-03-03 10:56:40|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|0
1646305040000|2022-03-03 10:57:20|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|0
1646305050000|2022-03-03 10:57:30|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|0
1646305070000|2022-03-03 10:57:50|9747.5|9747.5|9747.5|9747.5|9747.5|9747.5|9747.5|9747.5|0
1646305100000|2022-03-03 10:58:20|9749.69|9749.69|9749.69|9749.69|9749.69|9749.69|9749.69|9749.69|0
1646305140000|2022-03-03 10:59:00|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|0
1646305180000|2022-03-03 10:59:40|9747.16|9747.16|9745.75|9745.75|9747.16|9747.16|9745.75|9745.75|0
1646305210000|2022-03-03 11:00:10|9745.28|9745.28|9742.26|9742.26|9745.28|9745.28|9742.26|9742.26|0
1646305230000|2022-03-03 11:00:30|9741.17|9741.17|9741.17|9741.17|9741.17|9741.17|9741.17|9741.17|0
1646305320000|2022-03-03 11:02:00|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|0
1646305360000|2022-03-03 11:02:40|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|0
1646305370000|2022-03-03 11:02:50|9740.62|9740.62|9740.62|9740.62|9740.62|9740.62|9739.89|9739.89|0
1646305390000|2022-03-03 11:03:10|9739.16|9739.16|9737.71|9737.71|9739.16|9739.16|9737.71|9737.71|0
1646305400000|2022-03-03 11:03:20|9739.31|9739.31|9740.04|9740.04|9740.04|9740.04|9739.31|9739.31|0
1646305410000|2022-03-03 11:03:30|9739.57|9739.57|9739.83|9739.83|9739.83|9739.83|9739.1|9739.1|0
1646305420000|2022-03-03 11:03:40|9739.1|9739.1|9739.83|9739.83|9739.83|9739.83|9739.1|9739.1|0
1646305430000|2022-03-03 11:03:50|9740.56|9740.56|9739.46|9739.46|9740.56|9740.56|9739.46|9739.46|0
1646305490000|2022-03-03 11:04:50|9738.33|9738.33|9735.33|9735.33|9738.33|9738.33|9735.33|9735.33|0
1646305500000|2022-03-03 11:05:00|9735.04|9735.04|9735.04|9735.04|9735.04|9735.04|9735.04|9735.04|0
1646305520000|2022-03-03 11:05:20|9734.31|9734.31|9734.31|9734.31|9734.31|9734.31|9734.31|9734.31|0
1646305540000|2022-03-03 11:05:40|9732.12|9732.12|9727.64|9727.64|9732.12|9732.12|9727.64|9727.64|0
1646305620000|2022-03-03 11:07:00|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|0
1646305650000|2022-03-03 11:07:30|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|0
1646305720000|2022-03-03 11:08:40|9724.48|9724.48|9734.02|9734.02|9734.02|9734.02|9724.48|9724.48|0
1646305750000|2022-03-03 11:09:10|9735.47|9735.47|9735.47|9735.47|9735.47|9735.47|9735.47|9735.47|0
1646305780000|2022-03-03 11:09:40|9736.57|9736.57|9736.57|9736.57|9736.57|9736.57|9736.57|9736.57|0
1646305790000|2022-03-03 11:09:50|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|0
1646305860000|2022-03-03 11:11:00|9734.3|9734.3|9734.3|9734.3|9734.3|9734.3|9734.3|9734.3|0
1646305890000|2022-03-03 11:11:30|9735.91|9735.91|9735.91|9735.91|9735.91|9735.91|9735.91|9735.91|0
1646305990000|2022-03-03 11:13:10|9737|9737|9737|9737|9737|9737|9737|9737|0
1646306010000|2022-03-03 11:13:30|9737.73|9737.73|9734.51|9734.51|9737.73|9737.73|9734.51|9734.51|0
1646306020000|2022-03-03 11:13:40|9735.61|9735.61|9736.55|9736.55|9736.55|9736.55|9735.61|9735.61|0
1646306030000|2022-03-03 11:13:50|9735.14|9735.14|9732.97|9732.97|9735.14|9735.14|9732.79|9732.79|0
1646306040000|2022-03-03 11:14:00|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|0
1646306070000|2022-03-03 11:14:30|9729.75|9729.75|9731.32|9731.32|9731.32|9731.32|9729.75|9729.75|0
1646306100000|2022-03-03 11:15:00|9730.85|9730.85|9732.51|9732.51|9732.51|9732.51|9730.85|9730.85|0
1646306110000|2022-03-03 11:15:10|9734.12|9734.12|9734.12|9734.12|9734.12|9734.12|9734.12|9734.12|0
1646306240000|2022-03-03 11:17:20|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|0
1646381700000|2022-03-04 08:15:00|9466.51|9466.51|9465.41|9465.41|9466.51|9466.51|9465.41|9465.41|0
1646381710000|2022-03-04 08:15:10|9462.6|9462.6|9460.41|9460.41|9462.6|9462.6|9460.41|9460.41|0
1646381720000|2022-03-04 08:15:20|9459.68|9459.68|9455.37|9455.37|9459.68|9459.68|9455.37|9455.37|0
1646381740000|2022-03-04 08:15:40|9453.76|9453.76|9453.18|9453.18|9453.76|9453.76|9453.18|9453.18|0
1646381750000|2022-03-04 08:15:50|9456.38|9456.38|9455.81|9455.81|9456.38|9456.38|9452.94|9452.94|0
1646381760000|2022-03-04 08:16:00|9458|9458|9454.71|9454.71|9458|9458|9454.71|9454.71|0
1646381770000|2022-03-04 08:16:10|9451.49|9451.49|9451.49|9451.49|9451.49|9451.49|9451.49|9451.49|0
1646381780000|2022-03-04 08:16:20|9450.91|9450.91|9450.91|9450.91|9450.91|9450.91|9450.91|9450.91|0
1646381790000|2022-03-04 08:16:30|9447.69|9447.69|9447.69|9447.69|9447.69|9447.69|9447.69|9447.69|0
1646381800000|2022-03-04 08:16:40|9449.3|9449.3|9452.51|9452.51|9452.51|9452.51|9449.3|9449.3|0
1646381820000|2022-03-04 08:17:00|9451.93|9451.93|9451.93|9451.93|9451.93|9451.93|9451.93|9451.93|0
1646381840000|2022-03-04 08:17:20|9450.52|9450.52|9450.52|9450.52|9450.52|9450.52|9449.58|9449.58|0
1646381850000|2022-03-04 08:17:30|9450.99|9450.99|9450.99|9450.99|9450.99|9450.99|9450.99|9450.99|0
1646381870000|2022-03-04 08:17:50|9454.21|9454.21|9454.21|9454.21|9454.21|9454.21|9454.21|9454.21|0
1646381880000|2022-03-04 08:18:00|9452.6|9452.6|9449.39|9449.39|9452.6|9452.6|9449.39|9449.39|0
1646381900000|2022-03-04 08:18:20|9448.29|9448.29|9442.17|9442.17|9448.29|9448.29|9442.17|9442.17|0
1646381910000|2022-03-04 08:18:30|9441.07|9441.07|9440.43|9440.43|9441.07|9441.07|9440.43|9440.43|0
1646381920000|2022-03-04 08:18:40|9442.61|9442.61|9442.61|9442.61|9442.61|9442.61|9442.61|9442.61|0
1646381940000|2022-03-04 08:19:00|9443.71|9443.71|9443.71|9443.71|9443.71|9443.71|9443.71|9443.71|0
1646381980000|2022-03-04 08:19:40|9442.61|9442.61|9436.98|9436.98|9442.61|9442.61|9436.98|9436.98|0
1646382000000|2022-03-04 08:20:00|9436.51|9436.51|9435.57|9435.57|9436.51|9436.51|9435.57|9435.57|0
1646382010000|2022-03-04 08:20:10|9436.98|9436.98|9439.17|9439.17|9439.17|9439.17|9436.98|9436.98|0
1646382020000|2022-03-04 08:20:20|9440.78|9440.78|9440.78|9440.78|9440.78|9440.78|9440.78|9440.78|0
1646382040000|2022-03-04 08:20:40|9445.6|9445.6|9442.87|9442.87|9445.6|9445.6|9442.87|9442.87|0
1646382060000|2022-03-04 08:21:00|9444.48|9444.48|9447.86|9447.86|9447.86|9447.86|9444.48|9444.48|0
1646382070000|2022-03-04 08:21:10|9448.98|9448.98|9454.62|9454.62|9454.62|9454.62|9448.98|9448.98|0
1646382080000|2022-03-04 08:21:20|9456.68|9456.68|9467.6|9467.6|9467.6|9467.6|9456.68|9456.68|0
1646382090000|2022-03-04 08:21:30|9466.47|9466.47|9465.53|9465.53|9466.47|9466.47|9465.53|9465.53|0
1646382100000|2022-03-04 08:21:40|9466.99|9466.99|9468.6|9468.6|9468.6|9468.6|9466.99|9466.99|0
1646382110000|2022-03-04 08:21:50|9465.89|9465.89|9459.98|9459.98|9465.89|9465.89|9459.98|9459.98|0
1646382120000|2022-03-04 08:22:00|9457.06|9457.06|9457.06|9457.06|9457.06|9457.06|9457.06|9457.06|0
1646382130000|2022-03-04 08:22:10|9455.97|9455.97|9444.08|9444.08|9455.97|9455.97|9444.08|9444.08|0
1646382140000|2022-03-04 08:22:20|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|0
1646382150000|2022-03-04 08:22:30|9438.38|9438.38|9438.38|9438.38|9438.38|9438.38|9438.38|9438.38|0
1646382190000|2022-03-04 08:23:10|9439.48|9439.48|9439.01|9439.01|9439.48|9439.48|9439.01|9439.01|0
1646382200000|2022-03-04 08:23:20|9437.4|9437.4|9437.4|9437.4|9437.4|9437.4|9437.4|9437.4|0
1646382220000|2022-03-04 08:23:40|9439.59|9439.59|9444.42|9444.42|9444.42|9444.42|9439.59|9439.59|0
1646382240000|2022-03-04 08:24:00|9443.29|9443.29|9444.7|9444.7|9445.43|9445.43|9443.29|9443.29|0
1646382250000|2022-03-04 08:24:10|9441.48|9441.48|9441.01|9441.01|9441.48|9441.48|9441.01|9441.01|0
1646382270000|2022-03-04 08:24:30|9442.11|9442.11|9448.54|9448.54|9448.54|9448.54|9442.11|9442.11|0
1646382290000|2022-03-04 08:24:50|9447.08|9447.08|9445.63|9445.63|9447.08|9447.08|9445.63|9445.63|0
1646382300000|2022-03-04 08:25:00|9442.34|9442.34|9437.11|9437.11|9442.34|9442.34|9437.11|9437.11|0
1646382310000|2022-03-04 08:25:10|9433.89|9433.89|9432.01|9432.01|9433.89|9433.89|9432.01|9432.01|0
1646382320000|2022-03-04 08:25:20|9431.29|9431.29|9429.46|9429.46|9431.29|9431.29|9429.46|9429.46|0
1646382340000|2022-03-04 08:25:40|9430.56|9430.56|9428.95|9428.95|9430.56|9430.56|9428.95|9428.95|0
1646382370000|2022-03-04 08:26:10|9427.54|9427.54|9425.1|9425.1|9428.48|9428.48|9423.97|9423.97|0
1646382380000|2022-03-04 08:26:20|9422.85|9422.85|9421.75|9421.75|9422.85|9422.85|9421.75|9421.75|0
1646382400000|2022-03-04 08:26:40|9420.81|9420.81|9420.81|9420.81|9420.81|9420.81|9420.81|9420.81|0
1646382410000|2022-03-04 08:26:50|9414.38|9414.38|9413.65|9413.65|9414.38|9414.38|9413.65|9413.65|0
1646382420000|2022-03-04 08:27:00|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|9414.59|0
1646382430000|2022-03-04 08:27:10|9413.46|9413.46|9419.14|9419.14|9419.14|9419.14|9413.46|9413.46|0
1646382440000|2022-03-04 08:27:20|9420.27|9420.27|9420.24|9420.24|9420.27|9420.27|9419.14|9419.14|0
1646382470000|2022-03-04 08:27:50|9421.65|9421.65|9421.65|9421.65|9421.65|9421.65|9421.65|9421.65|0
1646382480000|2022-03-04 08:28:00|9419.3|9419.3|9417.38|9417.38|9420.24|9420.24|9416.45|9416.45|0
1646382500000|2022-03-04 08:28:20|9414.17|9414.17|9417.38|9417.38|9417.38|9417.38|9414.17|9414.17|0
1646382510000|2022-03-04 08:28:30|9416.66|9416.66|9416.66|9416.66|9416.66|9416.66|9416.66|9416.66|0
1646382520000|2022-03-04 08:28:40|9415.56|9415.56|9424.33|9424.33|9424.33|9424.33|9415.56|9415.56|0
1646382540000|2022-03-04 08:29:00|9421.42|9421.42|9418.36|9418.36|9421.42|9421.42|9418.36|9418.36|0
1646382550000|2022-03-04 08:29:10|9417.26|9417.26|9416.17|9416.17|9417.26|9417.26|9416.17|9416.17|0
1646382560000|2022-03-04 08:29:20|9415.88|9415.88|9409.16|9409.16|9415.88|9415.88|9409.16|9409.16|0
1646382580000|2022-03-04 08:29:40|9408.87|9408.87|9410.77|9410.77|9410.77|9410.77|9408.58|9408.58|0
1646382600000|2022-03-04 08:30:00|9409.16|9409.16|9402.72|9402.72|9409.16|9409.16|9402.72|9402.72|0
1646382610000|2022-03-04 08:30:10|9401.79|9401.79|9396.95|9396.95|9402.51|9402.51|9395.79|9395.79|0
1646382620000|2022-03-04 08:30:20|9398.05|9398.05|9397.32|9397.32|9398.05|9398.05|9396.85|9396.85|0
1646382630000|2022-03-04 08:30:30|9395.13|9395.13|9394.19|9394.19|9395.13|9395.13|9394.19|9394.19|0
1646382640000|2022-03-04 08:30:40|9393.72|9393.72|9394.19|9394.19|9394.19|9394.19|9393.72|9393.72|0
1646382660000|2022-03-04 08:31:00|9386.15|9386.15|9386.15|9386.15|9386.15|9386.15|9386.15|9386.15|0
1646382670000|2022-03-04 08:31:10|9385.21|9385.21|9381.29|9381.29|9385.21|9385.21|9381.29|9381.29|0
1646382680000|2022-03-04 08:31:20|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|9380.71|0
1646382690000|2022-03-04 08:31:30|9380.24|9380.24|9380.24|9380.24|9380.24|9380.24|9380.24|9380.24|0
1646382700000|2022-03-04 08:31:40|9380.71|9380.71|9381|9381|9381|9381|9380.71|9380.71|0
1646382710000|2022-03-04 08:31:50|9376.17|9376.17|9376.17|9376.17|9376.17|9376.17|9376.17|9376.17|0
1646382720000|2022-03-04 08:32:00|9375.08|9375.08|9376.17|9376.17|9376.17|9376.17|9375.08|9375.08|0
1646382730000|2022-03-04 08:32:10|9376.64|9376.64|9376.64|9376.64|9376.64|9376.64|9376.64|9376.64|0
1646382740000|2022-03-04 08:32:20|9372.89|9372.89|9369.01|9369.01|9372.89|9372.89|9365.41|9365.41|0
1646382760000|2022-03-04 08:32:40|9367.91|9367.91|9367.91|9367.91|9367.91|9367.91|9367.91|9367.91|0
1646382770000|2022-03-04 08:32:50|9366.82|9366.82|9363.6|9363.6|9366.82|9366.82|9363.6|9363.6|0
1646382790000|2022-03-04 08:33:10|9364.8|9364.8|9366.6|9366.6|9366.6|9366.6|9364.8|9364.8|0
1646382800000|2022-03-04 08:33:20|9367.8|9367.8|9367.8|9367.8|9367.8|9367.8|9367.8|9367.8|0
1646382810000|2022-03-04 08:33:30|9368.09|9368.09|9369.89|9369.89|9369.89|9369.89|9368.09|9368.09|0
1646382820000|2022-03-04 08:33:40|9372.08|9372.08|9386.1|9386.1|9386.1|9386.1|9372.08|9372.08|0
1646382830000|2022-03-04 08:33:50|9390.92|9390.92|9390.92|9390.92|9390.92|9390.92|9390.92|9390.92|0
1646382840000|2022-03-04 08:34:00|9389.83|9389.83|9391.75|9391.75|9391.75|9391.75|9389.83|9389.83|0
1646382850000|2022-03-04 08:34:10|9392.22|9392.22|9392.22|9392.22|9392.22|9392.22|9392.22|9392.22|0
1646382860000|2022-03-04 08:34:20|9393.35|9393.35|9389.65|9389.65|9394.47|9394.47|9389.65|9389.65|0
1646382900000|2022-03-04 08:35:00|9388.04|9388.04|9386.43|9386.43|9388.04|9388.04|9386.43|9386.43|0
1646382910000|2022-03-04 08:35:10|9387.03|9387.03|9387.03|9387.03|9387.03|9387.03|9387.03|9387.03|0
1646382920000|2022-03-04 08:35:20|9385.83|9385.83|9386.96|9386.96|9386.96|9386.96|9385.83|9385.83|0
1646382930000|2022-03-04 08:35:30|9385.35|9385.35|9376.91|9376.91|9385.35|9385.35|9376.91|9376.91|0
1646382960000|2022-03-04 08:36:00|9375.71|9375.71|9375.71|9375.71|9375.71|9375.71|9375.71|9375.71|0
1646382970000|2022-03-04 08:36:10|9375.11|9375.11|9375.43|9375.43|9375.43|9375.43|9375.11|9375.11|0
1646382980000|2022-03-04 08:36:20|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|0
1646382990000|2022-03-04 08:36:30|9376.22|9376.22|9376.22|9376.22|9376.22|9376.22|9376.22|9376.22|0
1646383000000|2022-03-04 08:36:40|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|9377.83|0
1646383020000|2022-03-04 08:37:00|9374.61|9374.61|9374.61|9374.61|9374.61|9374.61|9374.61|9374.61|0
1646383030000|2022-03-04 08:37:10|9374.01|9374.01|9371.82|9371.82|9374.01|9374.01|9371.82|9371.82|0
1646383040000|2022-03-04 08:37:20|9370.69|9370.69|9370.69|9370.69|9370.69|9370.69|9370.69|9370.69|0
1646383050000|2022-03-04 08:37:30|9370.22|9370.22|9368.66|9368.66|9370.22|9370.22|9368.66|9368.66|0
1646383060000|2022-03-04 08:37:40|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|9369.86|0
1646383070000|2022-03-04 08:37:50|9371.06|9371.06|9371.06|9371.06|9371.06|9371.06|9371.06|9371.06|0
1646383080000|2022-03-04 08:38:00|9372.15|9372.15|9372.15|9372.15|9372.15|9372.15|9372.15|9372.15|0
1646383100000|2022-03-04 08:38:20|9369.96|9369.96|9364.13|9364.13|9369.96|9369.96|9363.53|9363.53|0
1646383110000|2022-03-04 08:38:30|9361.22|9361.22|9358.01|9358.01|9361.22|9361.22|9358.01|9358.01|0
1646383120000|2022-03-04 08:38:40|9359.47|9359.47|9360.95|9360.95|9360.95|9360.95|9358.74|9358.74|0
1646383130000|2022-03-04 08:38:50|9362.56|9362.56|9363.76|9363.76|9363.76|9363.76|9362.56|9362.56|0
1646383140000|2022-03-04 08:39:00|9364.96|9364.96|9366.54|9366.54|9367.16|9367.16|9363.78|9363.78|0
1646383150000|2022-03-04 08:39:10|9365.94|9365.94|9365.94|9365.94|9365.94|9365.94|9365.94|9365.94|0
1646383160000|2022-03-04 08:39:20|9366.54|9366.54|9365.82|9365.82|9366.54|9366.54|9365.82|9365.82|0
1646383190000|2022-03-04 08:39:50|9362.22|9362.22|9358.23|9358.23|9362.22|9362.22|9358.23|9358.23|0
1646383200000|2022-03-04 08:40:00|9359.84|9359.84|9357.19|9357.19|9359.84|9359.84|9357.19|9357.19|0
1646383220000|2022-03-04 08:40:20|9358.38|9358.38|9360.42|9360.42|9360.89|9360.89|9358.38|9358.38|0
1646383230000|2022-03-04 08:40:30|9365.24|9365.24|9365.24|9365.24|9365.24|9365.24|9365.24|9365.24|0
1646383240000|2022-03-04 08:40:40|9363.64|9363.64|9363.64|9363.64|9363.64|9363.64|9363.64|9363.64|0
1646383250000|2022-03-04 08:40:50|9362.03|9362.03|9362.03|9362.03|9362.03|9362.03|9362.03|9362.03|0
1646383260000|2022-03-04 08:41:00|9362.63|9362.63|9362.63|9362.63|9362.63|9362.63|9362.63|9362.63|0
1646383270000|2022-03-04 08:41:10|9365.84|9365.84|9368.58|9368.58|9368.58|9368.58|9365.84|9365.84|0
1646383280000|2022-03-04 08:41:20|9367.38|9367.38|9365.77|9365.77|9367.38|9367.38|9365.77|9365.77|0
1646383290000|2022-03-04 08:41:30|9362.56|9362.56|9361.43|9361.43|9362.56|9362.56|9361.43|9361.43|0
1646383300000|2022-03-04 08:41:40|9364.65|9364.65|9363.92|9363.92|9364.65|9364.65|9363.92|9363.92|0
1646383310000|2022-03-04 08:41:50|9362.51|9362.51|9363.71|9363.71|9363.71|9363.71|9362.51|9362.51|0
1646383320000|2022-03-04 08:42:00|9360.49|9360.49|9360.49|9360.49|9360.49|9360.49|9360.49|9360.49|0
1646383330000|2022-03-04 08:42:10|9362.1|9362.1|9364.5|9364.5|9364.5|9364.5|9362.1|9362.1|0
1646383340000|2022-03-04 08:42:20|9363.9|9363.9|9362.1|9362.1|9363.9|9363.9|9362.1|9362.1|0
1646383360000|2022-03-04 08:42:40|9361|9361|9359.6|9359.6|9362.2|9362.2|9359.6|9359.6|0
1646383370000|2022-03-04 08:42:50|9356.31|9356.31|9352.86|9352.86|9356.78|9356.78|9352.86|9352.86|0
1646383380000|2022-03-04 08:43:00|9351.92|9351.92|9349.63|9349.63|9351.92|9351.92|9349.63|9349.63|0
1646383390000|2022-03-04 08:43:10|9350.76|9350.76|9350.76|9350.76|9350.76|9350.76|9350.76|9350.76|0
1646383400000|2022-03-04 08:43:20|9351.63|9351.63|9353.31|9353.31|9353.31|9353.31|9350.9|9350.9|0
1646383410000|2022-03-04 08:43:30|9353.78|9353.78|9353.78|9353.78|9353.78|9353.78|9353.78|9353.78|0
1646383420000|2022-03-04 08:43:40|9354.38|9354.38|9354.38|9354.38|9354.38|9354.38|9354.38|9354.38|0
1646383430000|2022-03-04 08:43:50|9353.78|9353.78|9359.65|9359.65|9359.65|9359.65|9353.78|9353.78|0
1646383440000|2022-03-04 08:44:00|9361.1|9361.1|9364.9|9364.9|9364.9|9364.9|9361.1|9361.1|0
1646383460000|2022-03-04 08:44:20|9365.63|9365.63|9365.63|9365.63|9365.63|9365.63|9365.63|9365.63|0
1646383470000|2022-03-04 08:44:30|9366.83|9366.83|9367.55|9367.55|9367.55|9367.55|9366.83|9366.83|0
1646383480000|2022-03-04 08:44:40|9368.02|9368.02|9368.02|9368.02|9368.02|9368.02|9368.02|9368.02|0
1646383490000|2022-03-04 08:44:50|9368.75|9368.75|9369.35|9369.35|9369.35|9369.35|9368.75|9368.75|0
1646383500000|2022-03-04 08:45:00|9366.14|9366.14|9364.53|9364.53|9366.14|9366.14|9364.53|9364.53|0
1646383510000|2022-03-04 08:45:10|9366.93|9366.93|9366.05|9366.05|9366.93|9366.93|9365.32|9365.32|0
1646383530000|2022-03-04 08:45:30|9367.65|9367.65|9366.71|9366.71|9367.65|9367.65|9365.25|9365.25|0
1646383540000|2022-03-04 08:45:40|9367.18|9367.18|9371.49|9371.49|9371.49|9371.49|9367.18|9367.18|0
1646383570000|2022-03-04 08:46:10|9368.27|9368.27|9367.69|9367.69|9368.27|9368.27|9367.69|9367.69|0
1646383580000|2022-03-04 08:46:20|9368.29|9368.29|9368.29|9368.29|9368.29|9368.29|9368.29|9368.29|0
1646383600000|2022-03-04 08:46:40|9365.94|9365.94|9365.86|9365.86|9366.88|9366.88|9365.86|9365.86|0
1646383610000|2022-03-04 08:46:50|9362.65|9362.65|9358.12|9358.12|9362.65|9362.65|9358.12|9358.12|0
1646383620000|2022-03-04 08:47:00|9356.92|9356.92|9356.92|9356.92|9356.92|9356.92|9356.92|9356.92|0
1646383630000|2022-03-04 08:47:10|9358.38|9358.38|9356.19|9356.19|9358.38|9358.38|9355.61|9355.61|0
1646383640000|2022-03-04 08:47:20|9356.77|9356.77|9356.17|9356.17|9356.77|9356.77|9356.17|9356.17|0
1646383650000|2022-03-04 08:47:30|9354.37|9354.37|9356.17|9356.17|9356.17|9356.17|9354.37|9354.37|0
1646383660000|2022-03-04 08:47:40|9357.26|9357.26|9361.93|9361.93|9361.93|9361.93|9357.26|9357.26|0
1646383670000|2022-03-04 08:47:50|9361.21|9361.21|9359.02|9359.02|9361.21|9361.21|9359.02|9359.02|0
1646383680000|2022-03-04 08:48:00|9360.21|9360.21|9360.81|9360.81|9360.81|9360.81|9360.21|9360.21|0
1646383700000|2022-03-04 08:48:20|9360.21|9360.21|9360.21|9360.21|9360.21|9360.21|9360.21|9360.21|0
1646383720000|2022-03-04 08:48:40|9364.53|9364.53|9364.53|9364.53|9364.53|9364.53|9364.53|9364.53|0
1646383730000|2022-03-04 08:48:50|9362.18|9362.18|9365|9365|9365|9365|9362.18|9362.18|0
1646383740000|2022-03-04 08:49:00|9363.9|9363.9|9362.81|9362.81|9363.9|9363.9|9362.81|9362.81|0
1646383760000|2022-03-04 08:49:20|9363.28|9363.28|9364.88|9364.88|9364.88|9364.88|9363.28|9363.28|0
1646383770000|2022-03-04 08:49:30|9365.48|9365.48|9364.47|9364.47|9365.48|9365.48|9363.88|9363.88|0
1646383780000|2022-03-04 08:49:40|9363.88|9363.88|9363.88|9363.88|9363.88|9363.88|9363.88|9363.88|0
1646383790000|2022-03-04 08:49:50|9363.28|9363.28|9363.28|9363.28|9363.28|9363.28|9363.28|9363.28|0
1646383820000|2022-03-04 08:50:20|9362.81|9362.81|9365.6|9365.6|9365.6|9365.6|9362.81|9362.81|0
1646383830000|2022-03-04 08:50:30|9366.8|9366.8|9365.67|9365.67|9366.8|9366.8|9365.67|9365.67|0
1646383840000|2022-03-04 08:50:40|9365.2|9365.2|9373.24|9373.24|9373.24|9373.24|9365.2|9365.2|0
1646383850000|2022-03-04 08:50:50|9372.15|9372.15|9372.87|9372.87|9372.87|9372.87|9372.15|9372.15|0
1646383860000|2022-03-04 08:51:00|9374.48|9374.48|9374.48|9374.48|9374.48|9374.48|9374.48|9374.48|0
1646383890000|2022-03-04 08:51:30|9375.89|9375.89|9375.89|9375.89|9375.89|9375.89|9375.89|9375.89|0
1646383900000|2022-03-04 08:51:40|9375.16|9375.16|9373.41|9373.41|9377.56|9377.56|9372.94|9372.94|0
1646383910000|2022-03-04 08:51:50|9371.61|9371.61|9369.42|9369.42|9371.61|9371.61|9369.42|9369.42|0
1646383920000|2022-03-04 08:52:00|9368.32|9368.32|9368.32|9368.32|9368.32|9368.32|9368.32|9368.32|0
1646383930000|2022-03-04 08:52:10|9364.94|9364.94|9364.94|9364.94|9364.94|9364.94|9364.94|9364.94|0
1646383940000|2022-03-04 08:52:20|9364.21|9364.21|9364.21|9364.21|9364.21|9364.21|9364.21|9364.21|0
1646383950000|2022-03-04 08:52:30|9361.81|9361.81|9362.75|9362.75|9362.75|9362.75|9361.81|9361.81|0
1646383960000|2022-03-04 08:52:40|9359.37|9359.37|9359.37|9359.37|9359.37|9359.37|9359.37|9359.37|0
1646384020000|2022-03-04 08:53:40|9356.16|9356.16|9354.28|9354.28|9356.16|9356.16|9354.28|9354.28|0
1646384050000|2022-03-04 08:54:10|9353.18|9353.18|9360.98|9360.98|9360.98|9360.98|9353.18|9353.18|0
1646384080000|2022-03-04 08:54:40|9358.79|9358.79|9355.58|9355.58|9358.79|9358.79|9355.58|9355.58|0
1646384090000|2022-03-04 08:54:50|9353.97|9353.97|9353.97|9353.97|9353.97|9353.97|9353.97|9353.97|0
1646384100000|2022-03-04 08:55:00|9356.16|9356.16|9359.03|9359.03|9359.03|9359.03|9356.16|9356.16|0
1646384110000|2022-03-04 08:55:10|9360.12|9360.12|9361.82|9361.82|9361.82|9361.82|9360.12|9360.12|0
1646384130000|2022-03-04 08:55:30|9362.94|9362.94|9362.21|9362.21|9362.94|9362.94|9362.21|9362.21|0
1646384140000|2022-03-04 08:55:40|9361.49|9361.49|9352.88|9352.88|9361.49|9361.49|9352.88|9352.88|0
1646384150000|2022-03-04 08:55:50|9348.06|9348.06|9347.18|9347.18|9348.06|9348.06|9346.45|9346.45|0
1646384160000|2022-03-04 08:56:00|9345.57|9345.57|9344.84|9344.84|9345.57|9345.57|9344.84|9344.84|0
1646384170000|2022-03-04 08:56:10|9344.26|9344.26|9338.99|9338.99|9344.26|9344.26|9338.99|9338.99|0
1646384200000|2022-03-04 08:56:40|9335.77|9335.77|9334.36|9334.36|9335.77|9335.77|9334.36|9334.36|0
1646384260000|2022-03-04 08:57:40|9335.97|9335.97|9335.97|9335.97|9335.97|9335.97|9335.97|9335.97|0
1646384280000|2022-03-04 08:58:00|9336.7|9336.7|9336.7|9336.7|9336.7|9336.7|9336.7|9336.7|0
1646384310000|2022-03-04 08:58:30|9335.97|9335.97|9335.97|9335.97|9335.97|9335.97|9335.97|9335.97|0
1646384340000|2022-03-04 08:59:00|9334.88|9334.88|9333.78|9333.78|9334.88|9334.88|9333.78|9333.78|0
1646384350000|2022-03-04 08:59:10|9332.33|9332.33|9329.11|9329.11|9332.33|9332.33|9329.11|9329.11|0
1646384360000|2022-03-04 08:59:20|9327.98|9327.98|9325.58|9325.58|9327.98|9327.98|9325.58|9325.58|0
1646384380000|2022-03-04 08:59:40|9324.38|9324.38|9323.78|9323.78|9324.38|9324.38|9323.78|9323.78|0
1646384410000|2022-03-04 09:00:10|9320.97|9320.97|9320.97|9320.97|9320.97|9320.97|9320.97|9320.97|0
1646384420000|2022-03-04 09:00:20|9317.68|9317.68|9316.07|9316.07|9317.68|9317.68|9316.07|9316.07|0
1646384430000|2022-03-04 09:00:30|9315.6|9315.6|9308.72|9308.72|9316.07|9316.07|9308.72|9308.72|0
1646384440000|2022-03-04 09:00:40|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|0
1646384460000|2022-03-04 09:01:00|9307.86|9307.86|9308.8|9308.8|9308.8|9308.8|9307.86|9307.86|0
1646384470000|2022-03-04 09:01:10|9307.86|9307.86|9307.86|9307.86|9307.86|9307.86|9307.86|9307.86|0
1646384490000|2022-03-04 09:01:30|9309.31|9309.31|9313.57|9313.57|9314.17|9314.17|9309.31|9309.31|0
1646384510000|2022-03-04 09:01:50|9312.85|9312.85|9312.85|9312.85|9312.85|9312.85|9312.85|9312.85|0
1646384520000|2022-03-04 09:02:00|9308.02|9308.02|9308.02|9308.02|9309.12|9309.12|9308.02|9308.02|0
1646384530000|2022-03-04 09:02:10|9307.29|9307.29|9307.29|9307.29|9307.29|9307.29|9307.29|9307.29|0
1646384560000|2022-03-04 09:02:40|9308.9|9308.9|9308.9|9308.9|9308.9|9308.9|9308.9|9308.9|0
1646384570000|2022-03-04 09:02:50|9312.12|9312.12|9312.12|9312.12|9312.12|9312.12|9312.12|9312.12|0
1646384600000|2022-03-04 09:03:20|9313.57|9313.57|9313.57|9313.57|9313.57|9313.57|9313.57|9313.57|0
1646384610000|2022-03-04 09:03:30|9310.36|9310.36|9310.98|9310.98|9311.45|9311.45|9310.36|9310.36|0
1646384620000|2022-03-04 09:03:40|9311.45|9311.45|9309.38|9309.38|9311.45|9311.45|9309.38|9309.38|0
1646384630000|2022-03-04 09:03:50|9307.92|9307.92|9312.75|9312.75|9312.75|9312.75|9307.92|9307.92|0
1646384640000|2022-03-04 09:04:00|9307.3|9307.3|9305.19|9305.19|9307.59|9307.59|9305.19|9305.19|0
1646384670000|2022-03-04 09:04:30|9306.39|9306.39|9308.19|9308.19|9308.19|9308.19|9306.39|9306.39|0
1646384700000|2022-03-04 09:05:00|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|9309.79|0
1646384740000|2022-03-04 09:05:40|9308.19|9308.19|9308.19|9308.19|9308.19|9308.19|9308.19|9308.19|0
1646384750000|2022-03-04 09:05:50|9306.39|9306.39|9307.35|9307.35|9307.35|9307.35|9306.39|9306.39|0
1646384760000|2022-03-04 09:06:00|9306.75|9306.75|9306.02|9306.02|9306.75|9306.75|9306.02|9306.02|0
1646384770000|2022-03-04 09:06:10|9305.06|9305.06|9305.06|9305.06|9305.06|9305.06|9305.06|9305.06|0
1646384790000|2022-03-04 09:06:30|9300.55|9300.55|9307.6|9307.6|9308.69|9308.69|9300.55|9300.55|0
1646384800000|2022-03-04 09:06:40|9309.05|9309.05|9309.05|9309.05|9309.05|9309.05|9309.05|9309.05|0
1646384810000|2022-03-04 09:06:50|9308.32|9308.32|9308.32|9308.32|9308.32|9308.32|9308.32|9308.32|0
1646384820000|2022-03-04 09:07:00|9307.23|9307.23|9308.72|9308.72|9308.72|9308.72|9307.23|9307.23|0
1646384830000|2022-03-04 09:07:10|9307.11|9307.11|9304.09|9304.09|9307.11|9307.11|9303.15|9303.15|0
1646384850000|2022-03-04 09:07:30|9300.88|9300.88|9300.88|9300.88|9300.88|9300.88|9300.88|9300.88|0
1646384860000|2022-03-04 09:07:40|9299.43|9299.43|9298.85|9298.85|9299.43|9299.43|9298.85|9298.85|0
1646384880000|2022-03-04 09:08:00|9295.63|9295.63|9295.37|9295.37|9295.63|9295.63|9294.17|9294.17|0
1646384900000|2022-03-04 09:08:20|9294.77|9294.77|9281.71|9281.71|9294.77|9294.77|9281.71|9281.71|0
1646384910000|2022-03-04 09:08:30|9283.32|9283.32|9285.67|9285.67|9285.67|9285.67|9283.32|9283.32|0
1646384940000|2022-03-04 09:09:00|9286.87|9286.87|9286.27|9286.27|9286.87|9286.87|9286.27|9286.27|0
1646384950000|2022-03-04 09:09:10|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|9284.81|0
1646384960000|2022-03-04 09:09:20|9284.21|9284.21|9284.21|9284.21|9284.21|9284.21|9284.21|9284.21|0
1646384980000|2022-03-04 09:09:40|9281.39|9281.39|9279.78|9279.78|9281.39|9281.39|9279.78|9279.78|0
1646384990000|2022-03-04 09:09:50|9283|9283|9283|9283|9283|9283|9283|9283|0
1646385000000|2022-03-04 09:10:00|9278.49|9278.49|9279.69|9279.69|9279.69|9279.69|9278.49|9278.49|0
1646385010000|2022-03-04 09:10:10|9280.29|9280.29|9277.12|9277.12|9280.29|9280.29|9277.12|9277.12|0
1646385020000|2022-03-04 09:10:20|9276.65|9276.65|9274.04|9274.04|9276.65|9276.65|9274.04|9274.04|0
1646385030000|2022-03-04 09:10:30|9272.94|9272.94|9272.94|9272.94|9272.94|9272.94|9272.94|9272.94|0
1646385060000|2022-03-04 09:11:00|9269.73|9269.73|9269.73|9269.73|9269.73|9269.73|9269.73|9269.73|0
1646385080000|2022-03-04 09:11:20|9270.67|9270.67|9270.67|9270.67|9270.67|9270.67|9270.67|9270.67|0
1646385090000|2022-03-04 09:11:30|9269.06|9269.06|9269.06|9269.06|9269.06|9269.06|9269.06|9269.06|0
1646385100000|2022-03-04 09:11:40|9268.12|9268.12|9268.12|9268.12|9268.12|9268.12|9268.12|9268.12|0
1646385110000|2022-03-04 09:11:50|9266.51|9266.51|9260.88|9260.88|9266.51|9266.51|9260.88|9260.88|0
1646385120000|2022-03-04 09:12:00|9259.78|9259.78|9259.78|9259.78|9259.78|9259.78|9259.78|9259.78|0
1646385130000|2022-03-04 09:12:10|9258.69|9258.69|9253.86|9253.86|9258.69|9258.69|9253.86|9253.86|0
1646385140000|2022-03-04 09:12:20|9254.99|9254.99|9252.73|9252.73|9254.99|9254.99|9252.73|9252.73|0
1646385150000|2022-03-04 09:12:30|9250.48|9250.48|9250.95|9250.95|9250.95|9250.95|9250.48|9250.48|0
1646385160000|2022-03-04 09:12:40|9250.01|9250.01|9239.98|9239.98|9250.01|9250.01|9239.66|9239.66|0
1646385180000|2022-03-04 09:13:00|9243.2|9243.2|9243.2|9243.2|9243.2|9243.2|9243.2|9243.2|0
1646385190000|2022-03-04 09:13:10|9244.6|9244.6|9246.51|9246.51|9249.23|9249.23|9244.6|9244.6|0
1646385200000|2022-03-04 09:13:20|9246.04|9246.04|9250.51|9250.51|9250.51|9250.51|9244.91|9244.91|0
1646385220000|2022-03-04 09:13:40|9250.98|9250.98|9249.37|9249.37|9250.98|9250.98|9249.37|9249.37|0
1646385240000|2022-03-04 09:14:00|9250.57|9250.57|9250.57|9250.57|9250.57|9250.57|9250.57|9250.57|0
1646385300000|2022-03-04 09:15:00|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|0
1646385310000|2022-03-04 09:15:10|9246.63|9246.63|9246.63|9246.63|9246.63|9246.63|9246.63|9246.63|0
1646385330000|2022-03-04 09:15:30|9243.41|9243.41|9242.25|9242.25|9243.41|9243.41|9242.25|9242.25|0
1646385340000|2022-03-04 09:15:40|9241.78|9241.78|9239.59|9239.59|9241.78|9241.78|9239.59|9239.59|0
1646385350000|2022-03-04 09:15:50|9238.65|9238.65|9238.49|9238.49|9238.78|9238.78|9238.18|9238.18|0
1646385360000|2022-03-04 09:16:00|9237.91|9237.91|9237.91|9237.91|9237.91|9237.91|9237.91|9237.91|0
1646385370000|2022-03-04 09:16:10|9237.19|9237.19|9233.39|9233.39|9237.19|9237.19|9228.56|9228.56|0
1646385390000|2022-03-04 09:16:30|9230.17|9230.17|9230.17|9230.17|9230.17|9230.17|9230.17|9230.17|0
1646385410000|2022-03-04 09:16:50|9229.23|9229.23|9225.97|9225.97|9231.11|9231.11|9225.97|9225.97|0
1646385420000|2022-03-04 09:17:00|9224.36|9224.36|9224.36|9224.36|9224.36|9224.36|9224.36|9224.36|0
1646385430000|2022-03-04 09:17:10|9227.58|9227.58|9228.46|9228.46|9228.46|9228.46|9227.58|9227.58|0
1646385450000|2022-03-04 09:17:30|9229.66|9229.66|9229.66|9229.66|9229.66|9229.66|9229.66|9229.66|0
1646385480000|2022-03-04 09:18:00|9225.51|9225.51|9227.23|9227.23|9227.23|9227.23|9224.97|9224.97|0
1646385490000|2022-03-04 09:18:10|9228.35|9228.35|9231.74|9231.74|9231.74|9231.74|9228.35|9228.35|0
1646385510000|2022-03-04 09:18:30|9236.12|9236.12|9236.12|9236.12|9236.12|9236.12|9236.12|9236.12|0
1646385520000|2022-03-04 09:18:40|9235.02|9235.02|9230.93|9230.93|9235.02|9235.02|9230.93|9230.93|0
1646385530000|2022-03-04 09:18:50|9229.32|9229.32|9229.32|9229.32|9229.32|9229.32|9229.32|9229.32|0
1646385540000|2022-03-04 09:19:00|9228.38|9228.38|9230.36|9230.36|9230.36|9230.36|9228.22|9228.22|0
1646385550000|2022-03-04 09:19:10|9228.95|9228.95|9228.95|9228.95|9228.95|9228.95|9228.95|9228.95|0
1646385570000|2022-03-04 09:19:30|9232.17|9232.17|9233.78|9233.78|9233.78|9233.78|9232.17|9232.17|0
1646385580000|2022-03-04 09:19:40|9233.05|9233.05|9233.05|9233.05|9233.05|9233.05|9233.05|9233.05|0
1646385610000|2022-03-04 09:20:10|9229.97|9229.97|9221.45|9221.45|9229.97|9229.97|9221.45|9221.45|0
1646385620000|2022-03-04 09:20:20|9219.19|9219.19|9219.19|9219.19|9219.19|9219.19|9218.25|9218.25|0
1646385630000|2022-03-04 09:20:30|9218.07|9218.07|9218.07|9218.07|9219.19|9219.19|9218.07|9218.07|0
1646385640000|2022-03-04 09:20:40|9218.67|9218.67|9214.81|9214.81|9218.67|9218.67|9214.81|9214.81|0
1646385660000|2022-03-04 09:21:00|9213.87|9213.87|9213.87|9213.87|9213.87|9213.87|9213.87|9213.87|0
1646385670000|2022-03-04 09:21:10|9212.26|9212.26|9212.26|9212.26|9212.26|9212.26|9212.26|9212.26|0
1646385680000|2022-03-04 09:21:20|9211.32|9211.32|9211.32|9211.32|9211.32|9211.32|9211.32|9211.32|0
1646385710000|2022-03-04 09:21:50|9210.12|9210.12|9209.52|9209.52|9210.12|9210.12|9209.52|9209.52|0
1646385720000|2022-03-04 09:22:00|9209.05|9209.05|9209.05|9209.05|9209.05|9209.05|9209.05|9209.05|0
1646385750000|2022-03-04 09:22:30|9207.96|9207.96|9207.96|9207.96|9207.96|9207.96|9207.96|9207.96|0
1646385760000|2022-03-04 09:22:40|9205.05|9205.05|9208.93|9208.93|9208.93|9208.93|9205.05|9205.05|0
1646385770000|2022-03-04 09:22:50|9205.74|9205.74|9205.74|9205.74|9205.74|9205.74|9205.74|9205.74|0
1646385780000|2022-03-04 09:23:00|9204.65|9204.65|9204.65|9204.65|9204.65|9204.65|9204.65|9204.65|0
1646385790000|2022-03-04 09:23:10|9205.25|9205.25|9205.25|9205.25|9205.25|9205.25|9205.25|9205.25|0
1646385800000|2022-03-04 09:23:20|9203.06|9203.06|9203.06|9203.06|9203.06|9203.06|9203.06|9203.06|0
1646385820000|2022-03-04 09:23:40|9198.24|9198.24|9198.24|9198.24|9198.24|9198.24|9198.24|9198.24|0
1646385830000|2022-03-04 09:23:50|9196.05|9196.05|9192.92|9192.92|9196.05|9196.05|9192.92|9192.92|0
1646385840000|2022-03-04 09:24:00|9192.32|9192.32|9192.32|9192.32|9193.52|9193.52|9192.32|9192.32|0
1646385850000|2022-03-04 09:24:10|9191.85|9191.85|9191.85|9191.85|9191.85|9191.85|9191.85|9191.85|0
1646385860000|2022-03-04 09:24:20|9190.98|9190.98|9188.73|9188.73|9190.98|9190.98|9188.73|9188.73|0
1646385880000|2022-03-04 09:24:40|9188.44|9188.44|9189.17|9189.17|9189.17|9189.17|9188.44|9188.44|0
1646385890000|2022-03-04 09:24:50|9190.26|9190.26|9190.84|9190.84|9191.46|9191.46|9189.27|9189.27|0
1646385900000|2022-03-04 09:25:00|9187.62|9187.62|9187.62|9187.62|9187.62|9187.62|9187.62|9187.62|0
1646385920000|2022-03-04 09:25:20|9187.91|9187.91|9187.31|9187.31|9187.91|9187.91|9187.31|9187.31|0
1646385930000|2022-03-04 09:25:30|9186.5|9186.5|9174.01|9174.01|9186.5|9186.5|9174.01|9174.01|0
1646385940000|2022-03-04 09:25:40|9174.33|9174.33|9174.69|9174.69|9174.97|9174.97|9174.33|9174.33|0
1646385950000|2022-03-04 09:25:50|9175.29|9175.29|9174.37|9174.37|9175.29|9175.29|9174.37|9174.37|0
1646385970000|2022-03-04 09:26:10|9173.73|9173.73|9173.09|9173.09|9173.73|9173.73|9173.09|9173.09|0
1646385980000|2022-03-04 09:26:20|9174.54|9174.54|9180.38|9180.38|9182.72|9182.72|9174.54|9174.54|0
1646385990000|2022-03-04 09:26:30|9179.65|9179.65|9184.03|9184.03|9184.03|9184.03|9179.65|9179.65|0
1646386000000|2022-03-04 09:26:40|9186.22|9186.22|9185.49|9185.49|9186.22|9186.22|9185.49|9185.49|0
1646386020000|2022-03-04 09:27:00|9188.71|9188.71|9188.71|9188.71|9188.71|9188.71|9188.71|9188.71|0
1646386030000|2022-03-04 09:27:10|9187.61|9187.61|9188.21|9188.21|9188.21|9188.21|9187.61|9187.61|0
1646386040000|2022-03-04 09:27:20|9193.03|9193.03|9198.5|9198.5|9198.5|9198.5|9193.03|9193.03|0
1646386050000|2022-03-04 09:27:30|9199.1|9199.1|9199.1|9199.1|9199.1|9199.1|9198.01|9198.01|0
1646386060000|2022-03-04 09:27:40|9194.28|9194.28|9193.25|9193.25|9194.28|9194.28|9192.67|9192.67|0
1646386070000|2022-03-04 09:27:50|9192.52|9192.52|9192.52|9192.52|9192.52|9192.52|9192.52|9192.52|0
1646386080000|2022-03-04 09:28:00|9189.31|9189.31|9186.18|9186.18|9189.31|9189.31|9186.18|9186.18|0
1646386090000|2022-03-04 09:28:10|9186.65|9186.65|9186.65|9186.65|9186.65|9186.65|9186.65|9186.65|0
1646386100000|2022-03-04 09:28:20|9187.38|9187.38|9180.79|9180.79|9187.38|9187.38|9180.79|9180.79|0
1646386110000|2022-03-04 09:28:30|9181.89|9181.89|9181.89|9181.89|9181.89|9181.89|9181.89|9181.89|0
1646386120000|2022-03-04 09:28:40|9180.43|9180.43|9173.86|9173.86|9180.43|9180.43|9173.86|9173.86|0
1646386130000|2022-03-04 09:28:50|9172.66|9172.66|9170.8|9170.8|9172.66|9172.66|9169.71|9169.71|0
1646386140000|2022-03-04 09:29:00|9169.71|9169.71|9172.05|9172.05|9172.05|9172.05|9169.71|9169.71|0
1646386150000|2022-03-04 09:29:10|9172.77|9172.77|9172.77|9172.77|9172.77|9172.77|9172.77|9172.77|0
1646386160000|2022-03-04 09:29:20|9173.64|9173.64|9190.85|9190.85|9190.85|9190.85|9173.64|9173.64|0
1646386170000|2022-03-04 09:29:30|9188.97|9188.97|9191.63|9191.63|9191.63|9191.63|9188.5|9188.5|0
1646386180000|2022-03-04 09:29:40|9190.23|9190.23|9190.23|9190.23|9190.23|9190.23|9190.23|9190.23|0
1646386190000|2022-03-04 09:29:50|9191.39|9191.39|9191.39|9191.39|9191.39|9191.39|9191.39|9191.39|0
1646386200000|2022-03-04 09:30:00|9192.59|9192.59|9187.44|9187.44|9192.59|9192.59|9187.44|9187.44|0
1646386210000|2022-03-04 09:30:10|9190.66|9190.66|9190.66|9190.66|9190.66|9190.66|9190.66|9190.66|0
1646386220000|2022-03-04 09:30:20|9189.05|9189.05|9189.05|9189.05|9189.05|9189.05|9189.05|9189.05|0
1646386230000|2022-03-04 09:30:30|9187.85|9187.85|9190.19|9190.19|9190.19|9190.19|9187.85|9187.85|0
1646386240000|2022-03-04 09:30:40|9192.11|9192.11|9198.93|9198.93|9198.93|9198.93|9192.11|9192.11|0
1646386250000|2022-03-04 09:30:50|9197.99|9197.99|9201.8|9201.8|9201.8|9201.8|9197.99|9197.99|0
1646386260000|2022-03-04 09:31:00|9202.93|9202.93|9202.93|9202.93|9202.93|9202.93|9201.84|9201.84|0
1646386270000|2022-03-04 09:31:10|9202.2|9202.2|9201.48|9201.48|9202.2|9202.2|9201.48|9201.48|0
1646386280000|2022-03-04 09:31:20|9200.54|9200.54|9200.54|9200.54|9200.54|9200.54|9200.54|9200.54|0
1646386290000|2022-03-04 09:31:30|9199.94|9199.94|9199.94|9199.94|9199.94|9199.94|9199.94|9199.94|0
1646386300000|2022-03-04 09:31:40|9195.11|9195.11|9194.47|9194.47|9195.11|9195.11|9194.47|9194.47|0
1646386310000|2022-03-04 09:31:50|9195.88|9195.88|9199.82|9199.82|9199.82|9199.82|9195.88|9195.88|0
1646386330000|2022-03-04 09:32:10|9199.1|9199.1|9200.5|9200.5|9200.5|9200.5|9199.1|9199.1|0
1646386350000|2022-03-04 09:32:30|9202.84|9202.84|9202.11|9202.11|9202.84|9202.84|9202.11|9202.11|0
1646386360000|2022-03-04 09:32:40|9203.05|9203.05|9209.87|9209.87|9209.87|9209.87|9203.05|9203.05|0
1646386370000|2022-03-04 09:32:50|9211.48|9211.48|9212.42|9212.42|9212.42|9212.42|9211.48|9211.48|0
1646386380000|2022-03-04 09:33:00|9211.82|9211.82|9211.22|9211.22|9211.82|9211.82|9211.22|9211.22|0
1646386390000|2022-03-04 09:33:10|9210.62|9210.62|9212.8|9212.8|9212.8|9212.8|9210.62|9210.62|0
1646386400000|2022-03-04 09:33:20|9214.41|9214.41|9214.41|9214.41|9214.41|9214.41|9214.41|9214.41|0
1646386420000|2022-03-04 09:33:40|9217.7|9217.7|9213.75|9213.75|9219.31|9219.31|9213.75|9213.75|0
1646386440000|2022-03-04 09:34:00|9214.72|9214.72|9214.72|9214.72|9214.72|9214.72|9214.72|9214.72|0
1646386450000|2022-03-04 09:34:10|9213.75|9213.75|9213.75|9213.75|9213.75|9213.75|9213.75|9213.75|0
1646386460000|2022-03-04 09:34:20|9213.43|9213.43|9213.43|9213.43|9213.43|9213.43|9213.43|9213.43|0
1646386470000|2022-03-04 09:34:30|9214.07|9214.07|9213.1|9213.1|9214.07|9214.07|9211.82|9211.82|0
1646386500000|2022-03-04 09:35:00|9211.82|9211.82|9212.46|9212.46|9212.46|9212.46|9211.82|9211.82|0
1646386510000|2022-03-04 09:35:10|9213.1|9213.1|9212.5|9212.5|9213.1|9213.1|9212.5|9212.5|0
1646386520000|2022-03-04 09:35:20|9210.31|9210.31|9206.59|9206.59|9210.31|9210.31|9206.59|9206.59|0
1646386530000|2022-03-04 09:35:30|9206.12|9206.12|9209.41|9209.41|9209.41|9209.41|9206.12|9206.12|0
1646386540000|2022-03-04 09:35:40|9210.13|9210.13|9210.13|9210.13|9210.13|9210.13|9210.13|9210.13|0
1646386550000|2022-03-04 09:35:50|9210.86|9210.86|9215.69|9215.69|9215.69|9215.69|9210.86|9210.86|0
1646386560000|2022-03-04 09:36:00|9214.96|9214.96|9216.41|9216.41|9216.41|9216.41|9214.96|9214.96|0
1646386610000|2022-03-04 09:36:50|9217.14|9217.14|9221.57|9221.57|9223.17|9223.17|9216.41|9216.41|0
1646386620000|2022-03-04 09:37:00|9220.45|9220.45|9218.84|9218.84|9220.45|9220.45|9217.23|9217.23|0
1646386630000|2022-03-04 09:37:10|9215.62|9215.62|9214.89|9214.89|9215.62|9215.62|9214.89|9214.89|0
1646386660000|2022-03-04 09:37:40|9214.17|9214.17|9211.66|9211.66|9214.17|9214.17|9211.66|9211.66|0
1646386680000|2022-03-04 09:38:00|9208.45|9208.45|9208.45|9208.45|9208.45|9208.45|9208.45|9208.45|0
1646386690000|2022-03-04 09:38:10|9207.29|9207.29|9206.19|9206.19|9207.29|9207.29|9206.19|9206.19|0
1646386700000|2022-03-04 09:38:20|9205.61|9205.61|9202.46|9202.46|9205.61|9205.61|9202.46|9202.46|0
1646386720000|2022-03-04 09:38:40|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|0
1646386740000|2022-03-04 09:39:00|9199.17|9199.17|9199.54|9199.54|9199.54|9199.54|9198.44|9198.44|0
1646386760000|2022-03-04 09:39:20|9198.81|9198.81|9190.04|9190.04|9198.81|9198.81|9190.04|9190.04|0
1646386790000|2022-03-04 09:39:50|9187.85|9187.85|9184.6|9184.6|9188.45|9188.45|9184.6|9184.6|0
1646386800000|2022-03-04 09:40:00|9176.56|9176.56|9181.89|9181.89|9181.89|9181.89|9176.56|9176.56|0
1646386810000|2022-03-04 09:40:10|9180.28|9180.28|9178.68|9178.68|9180.28|9180.28|9178.68|9178.68|0
1646386820000|2022-03-04 09:40:20|9177.58|9177.58|9171.48|9171.48|9177.58|9177.58|9171.48|9171.48|0
1646386830000|2022-03-04 09:40:30|9170.35|9170.35|9169.62|9169.62|9170.35|9170.35|9169.62|9169.62|0
1646386840000|2022-03-04 09:40:40|9168.89|9168.89|9168.89|9168.89|9168.89|9168.89|9168.89|9168.89|0
1646386850000|2022-03-04 09:40:50|9169.62|9169.62|9170.35|9170.35|9170.35|9170.35|9169.62|9169.62|0
1646386860000|2022-03-04 09:41:00|9171.96|9171.96|9171.23|9171.23|9171.96|9171.96|9171.23|9171.23|0
1646386900000|2022-03-04 09:41:40|9170.13|9170.13|9170.46|9170.46|9170.46|9170.46|9170.13|9170.13|0
1646386910000|2022-03-04 09:41:50|9171.55|9171.55|9171.55|9171.55|9171.55|9171.55|9171.55|9171.55|0
1646386930000|2022-03-04 09:42:10|9172.65|9172.65|9174.25|9174.25|9174.25|9174.25|9172.65|9172.65|0
1646386940000|2022-03-04 09:42:20|9175.19|9175.19|9181.36|9181.36|9181.36|9181.36|9175.19|9175.19|0
1646386950000|2022-03-04 09:42:30|9182.82|9182.82|9182.82|9182.82|9182.82|9182.82|9182.82|9182.82|0
1646386960000|2022-03-04 09:42:40|9186.11|9186.11|9186.11|9186.11|9186.11|9186.11|9186.11|9186.11|0
1646386970000|2022-03-04 09:42:50|9189.32|9189.32|9189.32|9189.32|9189.32|9189.32|9189.32|9189.32|0
1646386990000|2022-03-04 09:43:10|9190.48|9190.48|9190.48|9190.48|9190.48|9190.48|9190.48|9190.48|0
1646387010000|2022-03-04 09:43:30|9189.88|9189.88|9191.08|9191.08|9191.08|9191.08|9189.88|9189.88|0
1646387020000|2022-03-04 09:43:40|9192.88|9192.88|9192.28|9192.28|9192.88|9192.88|9192.28|9192.28|0
1646387030000|2022-03-04 09:43:50|9192.88|9192.88|9192.88|9192.88|9192.88|9192.88|9192.88|9192.88|0
1646387040000|2022-03-04 09:44:00|9193.61|9193.61|9193.01|9193.01|9193.61|9193.61|9193.01|9193.01|0
1646387060000|2022-03-04 09:44:20|9191.55|9191.55|9191.55|9191.55|9191.55|9191.55|9191.55|9191.55|0
1646387070000|2022-03-04 09:44:30|9190.35|9190.35|9191.55|9191.55|9191.55|9191.55|9189.16|9189.16|0
1646387090000|2022-03-04 09:44:50|9190.83|9190.83|9190.83|9190.83|9190.83|9190.83|9190.83|9190.83|0
1646387110000|2022-03-04 09:45:10|9197.26|9197.26|9197.26|9197.26|9197.26|9197.26|9197.26|9197.26|0
1646387200000|2022-03-04 09:46:40|9196.68|9196.68|9195.13|9195.13|9196.68|9196.68|9194.49|9194.49|0
1646387210000|2022-03-04 09:46:50|9194.4|9194.4|9187.91|9187.91|9194.4|9194.4|9187.91|9187.91|0
1646387220000|2022-03-04 09:47:00|9186.3|9186.3|9186.77|9186.77|9186.77|9186.77|9186.3|9186.3|0
1646387230000|2022-03-04 09:47:10|9185.9|9185.9|9183.58|9183.58|9185.9|9185.9|9183.58|9183.58|0
1646387260000|2022-03-04 09:47:40|9182.85|9182.85|9182.04|9182.04|9182.85|9182.85|9182.04|9182.04|0
1646387270000|2022-03-04 09:47:50|9182.77|9182.77|9184.38|9184.38|9184.38|9184.38|9182.77|9182.77|0
1646387280000|2022-03-04 09:48:00|9185.11|9185.11|9184.17|9184.17|9185.11|9185.11|9184.17|9184.17|0
1646387300000|2022-03-04 09:48:20|9183.23|9183.23|9183.23|9183.23|9183.23|9183.23|9183.23|9183.23|0
1646387340000|2022-03-04 09:49:00|9180.01|9180.01|9175.5|9175.5|9180.01|9180.01|9175.5|9175.5|0
1646387350000|2022-03-04 09:49:10|9172.12|9172.12|9172.12|9172.12|9172.12|9172.12|9172.12|9172.12|0
1646387360000|2022-03-04 09:49:20|9171.25|9171.25|9169.16|9169.16|9171.25|9171.25|9168.44|9168.44|0
1646387370000|2022-03-04 09:49:30|9168.07|9168.07|9168.07|9168.07|9168.07|9168.07|9168.07|9168.07|0
1646387410000|2022-03-04 09:50:10|9169.27|9169.27|9169.27|9169.27|9169.27|9169.27|9169.27|9169.27|0
1646387430000|2022-03-04 09:50:30|9165.98|9165.98|9157.94|9157.94|9165.98|9165.98|9157.94|9157.94|0
1646387450000|2022-03-04 09:50:50|9156.48|9156.48|9157.89|9157.89|9157.89|9157.89|9156.48|9156.48|0
1646387470000|2022-03-04 09:51:10|9159.5|9159.5|9159.5|9159.5|9159.5|9159.5|9159.5|9159.5|0
1646387480000|2022-03-04 09:51:20|9159.21|9159.21|9159.21|9159.21|9159.21|9159.21|9159.21|9159.21|0
1646387500000|2022-03-04 09:51:40|9158.74|9158.74|9158.74|9158.74|9158.74|9158.74|9158.74|9158.74|0
1646387510000|2022-03-04 09:51:50|9159.84|9159.84|9164.66|9164.66|9164.66|9164.66|9159.84|9159.84|0
1646387520000|2022-03-04 09:52:00|9161.44|9161.44|9159.84|9159.84|9161.44|9161.44|9159.84|9159.84|0
1646387540000|2022-03-04 09:52:20|9160.78|9160.78|9157.76|9157.76|9161.24|9161.24|9157.76|9157.76|0
1646387550000|2022-03-04 09:52:30|9159.21|9159.21|9159.21|9159.21|9159.21|9159.21|9159.21|9159.21|0
1646387560000|2022-03-04 09:52:40|9158.27|9158.27|9158.27|9158.27|9158.27|9158.27|9158.27|9158.27|0
1646387570000|2022-03-04 09:52:50|9156.67|9156.67|9156.67|9156.67|9156.67|9156.67|9156.67|9156.67|0
1646387580000|2022-03-04 09:53:00|9155.06|9155.06|9159.88|9159.88|9159.88|9159.88|9155.06|9155.06|0
1646387590000|2022-03-04 09:53:10|9159.15|9159.15|9155.94|9155.94|9159.15|9159.15|9155.94|9155.94|0
1646387600000|2022-03-04 09:53:20|9157.74|9157.74|9158.34|9158.34|9158.34|9158.34|9157.74|9157.74|0
1646387610000|2022-03-04 09:53:30|9158.94|9158.94|9160.14|9160.14|9160.14|9160.14|9158.94|9158.94|0
1646387620000|2022-03-04 09:53:40|9160.61|9160.61|9160.61|9160.61|9160.61|9160.61|9160.61|9160.61|0
1646387640000|2022-03-04 09:54:00|9158.78|9158.78|9158.06|9158.06|9158.78|9158.78|9158.06|9158.06|0
1646387660000|2022-03-04 09:54:20|9134.39|9134.39|9133.45|9133.45|9134.39|9134.39|9133.45|9133.45|0
1646387670000|2022-03-04 09:54:30|9152.61|9152.61|9161.01|9161.01|9161.01|9161.01|9152.61|9152.61|0
1646387680000|2022-03-04 09:54:40|9162.14|9162.14|9167.74|9167.74|9167.74|9167.74|9162.14|9162.14|0
1646387690000|2022-03-04 09:54:50|9168.87|9168.87|9163.86|9163.86|9169.47|9169.47|9163.86|9163.86|0
1646387720000|2022-03-04 09:55:20|9162.58|9162.58|9158.84|9158.84|9162.58|9162.58|9158.84|9158.84|0
1646387730000|2022-03-04 09:55:30|9157.74|9157.74|9156.54|9156.54|9157.74|9157.74|9156.54|9156.54|0
1646387750000|2022-03-04 09:55:50|9155.81|9155.81|9153.26|9153.26|9155.81|9155.81|9153.26|9153.26|0
1646387760000|2022-03-04 09:56:00|9152.54|9152.54|9152.54|9152.54|9152.54|9152.54|9152.54|9152.54|0
1646387770000|2022-03-04 09:56:10|9150.5|9150.5|9149.78|9149.78|9150.5|9150.5|9149.78|9149.78|0
1646387780000|2022-03-04 09:56:20|9143.34|9143.34|9143.34|9143.34|9143.34|9143.34|9143.34|9143.34|0
1646387790000|2022-03-04 09:56:30|9142.25|9142.25|9126.61|9126.61|9142.25|9142.25|9126.61|9126.61|0
1646387800000|2022-03-04 09:56:40|9124.73|9124.73|9123.53|9123.53|9124.73|9124.73|9123.53|9123.53|0
1646387810000|2022-03-04 09:56:50|9122.33|9122.33|9121.93|9121.93|9122.33|9122.33|9121.21|9121.21|0
1646387820000|2022-03-04 09:57:00|9123.73|9123.73|9123.73|9123.73|9123.73|9123.73|9123.73|9123.73|0
1646387830000|2022-03-04 09:57:10|9122.33|9122.33|9121.74|9121.74|9122.33|9122.33|9121.74|9121.74|0
1646387840000|2022-03-04 09:57:20|9124.96|9124.96|9124.34|9124.34|9125.74|9125.74|9123.87|9123.87|0
1646387850000|2022-03-04 09:57:30|9124.66|9124.66|9120.35|9120.35|9124.66|9124.66|9120.35|9120.35|0
1646387860000|2022-03-04 09:57:40|9121.96|9121.96|9122.25|9122.25|9122.25|9122.25|9121.96|9121.96|0
1646387870000|2022-03-04 09:57:50|9122.98|9122.98|9121.88|9121.88|9124.07|9124.07|9121.88|9121.88|0
1646387880000|2022-03-04 09:58:00|9123.29|9123.29|9122.2|9122.2|9123.29|9123.29|9122.2|9122.2|0
1646387900000|2022-03-04 09:58:20|9124.45|9124.45|9124.45|9124.45|9124.45|9124.45|9124.45|9124.45|0
1646387910000|2022-03-04 09:58:30|9123|9123|9123.15|9123.15|9123.47|9123.47|9122.06|9122.06|0
1646387920000|2022-03-04 09:58:40|9123.88|9123.88|9126.58|9126.58|9126.58|9126.58|9123.88|9123.88|0
1646387940000|2022-03-04 09:59:00|9127.68|9127.68|9127.68|9127.68|9127.68|9127.68|9127.68|9127.68|0
1646387970000|2022-03-04 09:59:30|9130.9|9130.9|9131.03|9131.03|9131.03|9131.03|9130.43|9130.43|0
1646387980000|2022-03-04 09:59:40|9130.56|9130.56|9130.56|9130.56|9130.56|9130.56|9130.56|9130.56|0
1646388000000|2022-03-04 10:00:00|9129.83|9129.83|9125.11|9125.11|9129.83|9129.83|9125.11|9125.11|0
1646388010000|2022-03-04 10:00:10|9126.05|9126.05|9127.06|9127.06|9127.06|9127.06|9120.62|9120.62|0
1646388020000|2022-03-04 10:00:20|9128.15|9128.15|9137.2|9137.2|9137.2|9137.2|9128.15|9128.15|0
1646388030000|2022-03-04 10:00:30|9136|9136|9138.35|9138.35|9138.35|9138.35|9132.79|9132.79|0
1646388040000|2022-03-04 10:00:40|9137.62|9137.62|9138.09|9138.09|9138.09|9138.09|9137.62|9137.62|0
1646388080000|2022-03-04 10:01:20|9130.05|9130.05|9125.31|9125.31|9130.05|9130.05|9125.31|9125.31|0
1646388090000|2022-03-04 10:01:30|9126.92|9126.92|9129.25|9129.25|9129.25|9129.25|9126.92|9126.92|0
1646388100000|2022-03-04 10:01:40|9127.8|9127.8|9124.9|9124.9|9127.8|9127.8|9124.9|9124.9|0
1646388110000|2022-03-04 10:01:50|9124.32|9124.32|9124.32|9124.32|9124.32|9124.32|9124.32|9124.32|0
1646388120000|2022-03-04 10:02:00|9123.38|9123.38|9123.15|9123.15|9124.25|9124.25|9123.15|9123.15|0
1646388130000|2022-03-04 10:02:10|9118.33|9118.33|9117.6|9117.6|9118.33|9118.33|9117.6|9117.6|0
1646388140000|2022-03-04 10:02:20|9118.33|9118.33|9127.65|9127.65|9127.65|9127.65|9118.18|9118.18|0
1646388150000|2022-03-04 10:02:30|9126.2|9126.2|9126.2|9126.2|9126.2|9126.2|9126.2|9126.2|0
1646388160000|2022-03-04 10:02:40|9126.67|9126.67|9126.67|9126.67|9126.67|9126.67|9126.67|9126.67|0
1646388180000|2022-03-04 10:03:00|9127.4|9127.4|9125.21|9125.21|9127.4|9127.4|9125.21|9125.21|0
1646388200000|2022-03-04 10:03:20|9128.42|9128.42|9128.42|9128.42|9128.42|9128.42|9128.42|9128.42|0
1646388210000|2022-03-04 10:03:30|9131.64|9131.64|9132.81|9132.81|9133.54|9133.54|9131.64|9131.64|0
1646388220000|2022-03-04 10:03:40|9131.2|9131.2|9132.28|9132.28|9132.92|9132.92|9131.2|9131.2|0
1646388240000|2022-03-04 10:04:00|9133.01|9133.01|9137.7|9137.7|9137.7|9137.7|9132.28|9132.28|0
1646388250000|2022-03-04 10:04:10|9140.99|9140.99|9137.72|9137.72|9140.99|9140.99|9137.72|9137.72|0
1646388260000|2022-03-04 10:04:20|9137.43|9137.43|9137.43|9137.43|9137.43|9137.43|9137.43|9137.43|0
1646388270000|2022-03-04 10:04:30|9138.63|9138.63|9139.28|9139.28|9139.57|9139.57|9138.63|9138.63|0
1646388280000|2022-03-04 10:04:40|9137.09|9137.09|9138.18|9138.18|9138.18|9138.18|9137.09|9137.09|0
1646388290000|2022-03-04 10:04:50|9138.76|9138.76|9138.76|9138.76|9138.76|9138.76|9138.76|9138.76|0
1646388310000|2022-03-04 10:05:10|9140.64|9140.64|9140.64|9140.64|9140.64|9140.64|9140.64|9140.64|0
1646388320000|2022-03-04 10:05:20|9145.47|9145.47|9145.47|9145.47|9145.47|9145.47|9145.47|9145.47|0
1646388330000|2022-03-04 10:05:30|9146.05|9146.05|9142.83|9142.83|9146.05|9146.05|9142.83|9142.83|0
1646388350000|2022-03-04 10:05:50|9141.22|9141.22|9141.22|9141.22|9141.22|9141.22|9141.22|9141.22|0
1646388370000|2022-03-04 10:06:10|9142.83|9142.83|9145.65|9145.65|9145.65|9145.65|9142.83|9142.83|0
1646388380000|2022-03-04 10:06:20|9144.45|9144.45|9143.85|9143.85|9144.45|9144.45|9143.85|9143.85|0
1646388400000|2022-03-04 10:06:40|9146.04|9146.04|9146.04|9146.04|9146.04|9146.04|9146.04|9146.04|0
1646388410000|2022-03-04 10:06:50|9147.2|9147.2|9147.2|9147.2|9147.8|9147.8|9147.2|9147.2|0
1646388460000|2022-03-04 10:07:40|9150.42|9150.42|9150.42|9150.42|9150.42|9150.42|9150.42|9150.42|0
1646388470000|2022-03-04 10:07:50|9149.29|9149.29|9149.29|9149.29|9149.29|9149.29|9149.29|9149.29|0
1646388500000|2022-03-04 10:08:20|9148.35|9148.35|9150.75|9150.75|9150.75|9150.75|9148.35|9148.35|0
1646388510000|2022-03-04 10:08:30|9151.91|9151.91|9153.22|9153.22|9153.25|9153.25|9151.8|9151.8|0
1646388530000|2022-03-04 10:08:50|9151.03|9151.03|9151.03|9151.03|9151.03|9151.03|9151.03|9151.03|0
1646388540000|2022-03-04 10:09:00|9150.56|9150.56|9149.7|9149.7|9152.17|9152.17|9149.7|9149.7|0
1646388570000|2022-03-04 10:09:30|9149.41|9149.41|9149.41|9149.41|9149.41|9149.41|9149.41|9149.41|0
1646388610000|2022-03-04 10:10:10|9150.61|9150.61|9150.61|9150.61|9150.61|9150.61|9150.61|9150.61|0
1646388630000|2022-03-04 10:10:30|9151.34|9151.34|9151.34|9151.34|9151.34|9151.34|9151.34|9151.34|0
1646388650000|2022-03-04 10:10:50|9149.93|9149.93|9148.83|9148.83|9149.93|9149.93|9148.83|9148.83|0
1646388670000|2022-03-04 10:11:10|9149.43|9149.43|9149.43|9149.43|9149.43|9149.43|9149.43|9149.43|0
1646388680000|2022-03-04 10:11:20|9148.3|9148.3|9151.09|9151.09|9151.09|9151.09|9148.3|9148.3|0
1646388700000|2022-03-04 10:11:40|9153.34|9153.34|9155.42|9155.42|9155.42|9155.42|9153.34|9153.34|0
1646388710000|2022-03-04 10:11:50|9154.95|9154.95|9154.22|9154.22|9154.95|9154.95|9154.22|9154.22|0
1646388740000|2022-03-04 10:12:20|9153.9|9153.9|9153.9|9153.9|9153.9|9153.9|9153.9|9153.9|0
1646388750000|2022-03-04 10:12:30|9154.37|9154.37|9154.37|9154.37|9154.37|9154.37|9154.37|9154.37|0
1646388760000|2022-03-04 10:12:40|9157.75|9157.75|9158.52|9158.52|9158.85|9158.85|9157.75|9157.75|0
1646388780000|2022-03-04 10:13:00|9157.56|9157.56|9157.56|9157.56|9157.56|9157.56|9157.56|9157.56|0
1646388830000|2022-03-04 10:13:50|9156.83|9156.83|9156.83|9156.83|9156.83|9156.83|9156.83|9156.83|0
1646388840000|2022-03-04 10:14:00|9156.37|9156.37|9155.27|9155.27|9156.37|9156.37|9155.27|9155.27|0
1646388910000|2022-03-04 10:15:10|9155.74|9155.74|9155.74|9155.74|9155.74|9155.74|9155.74|9155.74|0
1646388930000|2022-03-04 10:15:30|9157.35|9157.35|9157.35|9157.35|9157.35|9157.35|9157.35|9157.35|0
1646388940000|2022-03-04 10:15:40|9158.22|9158.22|9162.96|9162.96|9162.96|9162.96|9158.22|9158.22|0
1646388970000|2022-03-04 10:16:10|9164.57|9164.57|9164.57|9164.57|9165.29|9165.29|9164.57|9164.57|0
1646388990000|2022-03-04 10:16:30|9167.39|9167.39|9167.39|9167.39|9167.39|9167.39|9167.39|9167.39|0
1646389000000|2022-03-04 10:16:40|9166.29|9166.29|9166.29|9166.29|9166.29|9166.29|9166.29|9166.29|0
1646389010000|2022-03-04 10:16:50|9167.39|9167.39|9167.39|9167.39|9167.39|9167.39|9167.39|9167.39|0
1646389020000|2022-03-04 10:17:00|9168.58|9168.58|9172.18|9172.18|9172.18|9172.18|9168.58|9168.58|0
1646389030000|2022-03-04 10:17:10|9170.73|9170.73|9165.69|9165.69|9170.73|9170.73|9165.69|9165.69|0
1646389040000|2022-03-04 10:17:20|9163.89|9163.89|9164.49|9164.49|9164.49|9164.49|9163.89|9163.89|0
1646389070000|2022-03-04 10:17:50|9166.68|9166.68|9166.68|9166.68|9166.68|9166.68|9166.68|9166.68|0
1646389090000|2022-03-04 10:18:10|9173.11|9173.11|9173.11|9173.11|9173.11|9173.11|9173.11|9173.11|0
1646389120000|2022-03-04 10:18:40|9169.9|9169.9|9169.17|9169.17|9169.9|9169.9|9169.17|9169.17|0
1646389130000|2022-03-04 10:18:50|9172.38|9172.38|9172.38|9172.38|9172.38|9172.38|9172.38|9172.38|0
1646389150000|2022-03-04 10:19:10|9173.84|9173.84|9176.97|9176.97|9176.97|9176.97|9172.9|9172.9|0
1646389160000|2022-03-04 10:19:20|9178.17|9178.17|9186.48|9186.48|9186.48|9186.48|9178.17|9178.17|0
1646389170000|2022-03-04 10:19:30|9181.44|9181.44|9181.44|9181.44|9181.44|9181.44|9181.44|9181.44|0
1646389180000|2022-03-04 10:19:40|9180.5|9180.5|9179.78|9179.78|9180.5|9180.5|9179.78|9179.78|0
1646389190000|2022-03-04 10:19:50|9178.17|9178.17|9178.17|9178.17|9178.17|9178.17|9178.17|9178.17|0
1646389200000|2022-03-04 10:20:00|9177.04|9177.04|9175.51|9175.51|9177.77|9177.77|9175.51|9175.51|0
1646389210000|2022-03-04 10:20:10|9174.39|9174.39|9166.66|9166.66|9174.39|9174.39|9166.38|9166.38|0
1646389220000|2022-03-04 10:20:20|9165.56|9165.56|9166.16|9166.16|9166.16|9166.16|9165.56|9165.56|0
1646389240000|2022-03-04 10:20:40|9167.36|9167.36|9167.83|9167.83|9168.09|9168.09|9167.36|9167.36|0
1646389250000|2022-03-04 10:20:50|9165.41|9165.41|9165.41|9165.41|9165.41|9165.41|9165.41|9165.41|0
1646389260000|2022-03-04 10:21:00|9165.88|9165.88|9171.91|9171.91|9173.03|9173.03|9165.88|9165.88|0
1646389270000|2022-03-04 10:21:10|9173.03|9173.03|9171.91|9171.91|9173.03|9173.03|9171.91|9171.91|0
1646389280000|2022-03-04 10:21:20|9171.31|9171.31|9176.8|9176.8|9176.8|9176.8|9170.37|9170.37|0
1646389290000|2022-03-04 10:21:30|9176.48|9176.48|9176.48|9176.48|9176.48|9176.48|9176.48|9176.48|0
1646389300000|2022-03-04 10:21:40|9179.7|9179.7|9182.77|9182.77|9183.5|9183.5|9179.7|9179.7|0
1646389310000|2022-03-04 10:21:50|9183.87|9183.87|9183.87|9183.87|9183.87|9183.87|9183.87|9183.87|0
1646389320000|2022-03-04 10:22:00|9187.25|9187.25|9187.25|9187.25|9187.25|9187.25|9187.25|9187.25|0
1646389330000|2022-03-04 10:22:10|9189.44|9189.44|9191.76|9191.76|9192.49|9192.49|9189.44|9189.44|0
1646389340000|2022-03-04 10:22:20|9190.15|9190.15|9190.15|9190.15|9190.15|9190.15|9190.15|9190.15|0
1646389350000|2022-03-04 10:22:30|9191.35|9191.35|9191.35|9191.35|9191.35|9191.35|9191.35|9191.35|0
1646389390000|2022-03-04 10:23:10|9188.14|9188.14|9188.14|9188.14|9188.14|9188.14|9188.14|9188.14|0
1646389400000|2022-03-04 10:23:20|9185.48|9185.48|9187.4|9187.4|9187.4|9187.4|9185.48|9185.48|0
1646389410000|2022-03-04 10:23:30|9182.58|9182.58|9183.18|9183.18|9183.18|9183.18|9182.58|9182.58|0
1646389440000|2022-03-04 10:24:00|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|9183.65|0
1646389460000|2022-03-04 10:24:20|9182.04|9182.04|9180.24|9180.24|9182.04|9182.04|9180.24|9180.24|0
1646389480000|2022-03-04 10:24:40|9181.34|9181.34|9182.06|9182.06|9182.06|9182.06|9181.34|9181.34|0
1646389490000|2022-03-04 10:24:50|9182.79|9182.79|9182.79|9182.79|9182.79|9182.79|9182.79|9182.79|0
1646389500000|2022-03-04 10:25:00|9184.4|9184.4|9184.4|9184.4|9184.4|9184.4|9184.4|9184.4|0
1646389510000|2022-03-04 10:25:10|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|0
1646389550000|2022-03-04 10:25:50|9182.26|9182.26|9182.26|9182.26|9182.26|9182.26|9182.26|9182.26|0
1646389620000|2022-03-04 10:27:00|9177.44|9177.44|9177.44|9177.44|9177.44|9177.44|9177.44|9177.44|0
1646389650000|2022-03-04 10:27:30|9177.91|9177.91|9177.91|9177.91|9177.91|9177.91|9177.91|9177.91|0
1646389670000|2022-03-04 10:27:50|9179.71|9179.71|9180.31|9180.31|9180.31|9180.31|9179.71|9179.71|0
1646389680000|2022-03-04 10:28:00|9181.4|9181.4|9181.4|9181.4|9181.4|9181.4|9181.4|9181.4|0
1646389700000|2022-03-04 10:28:20|9182.34|9182.34|9191.17|9191.17|9191.17|9191.17|9182.34|9182.34|0
1646389710000|2022-03-04 10:28:30|9190.88|9190.88|9190.78|9190.78|9190.88|9190.88|9189.68|9189.68|0
1646389720000|2022-03-04 10:28:40|9192.23|9192.23|9192.23|9192.23|9192.23|9192.23|9192.23|9192.23|0
1646389740000|2022-03-04 10:29:00|9193.69|9193.69|9192.59|9192.59|9193.69|9193.69|9192.59|9192.59|0
1646389750000|2022-03-04 10:29:10|9193.69|9193.69|9193.69|9193.69|9193.69|9193.69|9193.69|9193.69|0
1646389760000|2022-03-04 10:29:20|9194.29|9194.29|9194.29|9194.29|9194.29|9194.29|9194.29|9194.29|0
1646389770000|2022-03-04 10:29:30|9195.42|9195.42|9197.07|9197.07|9200.06|9200.06|9194.29|9194.29|0
1646389780000|2022-03-04 10:29:40|9195.98|9195.98|9196.47|9196.47|9197.07|9197.07|9195.87|9195.87|0
1646389790000|2022-03-04 10:29:50|9195.27|9195.27|9195.27|9195.27|9195.27|9195.27|9195.27|9195.27|0
1646389800000|2022-03-04 10:30:00|9198.49|9198.49|9200.68|9200.68|9200.68|9200.68|9196.16|9196.16|0
1646389820000|2022-03-04 10:30:20|9199.23|9199.23|9199.23|9199.23|9199.23|9199.23|9199.23|9199.23|0
1646389830000|2022-03-04 10:30:30|9200.35|9200.35|9200.35|9200.35|9200.35|9200.35|9200.35|9200.35|0
1646389840000|2022-03-04 10:30:40|9198.1|9198.1|9198.1|9198.1|9198.1|9198.1|9198.1|9198.1|0
1646389850000|2022-03-04 10:30:50|9196.49|9196.49|9197.09|9197.09|9197.09|9197.09|9195.4|9195.4|0
1646389860000|2022-03-04 10:31:00|9196.49|9196.49|9196.49|9196.49|9196.49|9196.49|9196.49|9196.49|0
1646389890000|2022-03-04 10:31:30|9198.68|9198.68|9198.68|9198.68|9198.68|9198.68|9198.68|9198.68|0
1646389920000|2022-03-04 10:32:00|9199.41|9199.41|9202.06|9202.06|9202.06|9202.06|9198.68|9198.68|0
1646389950000|2022-03-04 10:32:30|9201.33|9201.33|9201.33|9201.33|9201.33|9201.33|9201.33|9201.33|0
1646389960000|2022-03-04 10:32:40|9198.52|9198.52|9198.52|9198.52|9198.52|9198.52|9198.52|9198.52|0
1646389970000|2022-03-04 10:32:50|9199.24|9199.24|9199.24|9199.24|9199.24|9199.24|9199.24|9199.24|0
1646389980000|2022-03-04 10:33:00|9202.46|9202.46|9199.41|9199.41|9202.46|9202.46|9198.45|9198.45|0
1646389990000|2022-03-04 10:33:10|9198.32|9198.32|9198.32|9198.32|9198.32|9198.32|9198.32|9198.32|0
1646390000000|2022-03-04 10:33:20|9199.41|9199.41|9199.41|9199.41|9199.41|9199.41|9199.41|9199.41|0
1646390020000|2022-03-04 10:33:40|9202.63|9202.63|9202.63|9202.63|9202.63|9202.63|9202.63|9202.63|0
1646390030000|2022-03-04 10:33:50|9204.08|9204.08|9205.69|9205.69|9205.69|9205.69|9204.08|9204.08|0
1646390040000|2022-03-04 10:34:00|9206.81|9206.81|9208.27|9208.27|9208.27|9208.27|9206.81|9206.81|0
1646390050000|2022-03-04 10:34:10|9209|9209|9209|9209|9209|9209|9209|9209|0
1646390060000|2022-03-04 10:34:20|9210.45|9210.45|9211.18|9211.18|9211.18|9211.18|9210.45|9210.45|0
1646390090000|2022-03-04 10:34:50|9209.57|9209.57|9209.57|9209.57|9209.57|9209.57|9209.57|9209.57|0
1646390140000|2022-03-04 10:35:40|9205.42|9205.42|9204.69|9204.69|9205.42|9205.42|9204.69|9204.69|0
1646390150000|2022-03-04 10:35:50|9203.96|9203.96|9202.36|9202.36|9203.96|9203.96|9202.36|9202.36|0
1646390160000|2022-03-04 10:36:00|9200.75|9200.75|9200.75|9200.75|9200.75|9200.75|9200.75|9200.75|0
1646390170000|2022-03-04 10:36:10|9200.28|9200.28|9200.75|9200.75|9200.75|9200.75|9199.82|9199.82|0
1646390190000|2022-03-04 10:36:30|9202.36|9202.36|9202.36|9202.36|9202.36|9202.36|9202.36|9202.36|0
1646390240000|2022-03-04 10:37:20|9199.96|9199.96|9204.07|9204.07|9204.07|9204.07|9199.96|9199.96|0
1646390250000|2022-03-04 10:37:30|9204.67|9204.67|9212.22|9212.22|9212.22|9212.22|9204.67|9204.67|0
1646390270000|2022-03-04 10:37:50|9212.82|9212.82|9211.93|9211.93|9212.82|9212.82|9210.48|9210.48|0
1646390280000|2022-03-04 10:38:00|9213.39|9213.39|9213.39|9213.39|9213.39|9213.39|9213.39|9213.39|0
1646390300000|2022-03-04 10:38:20|9212.66|9212.66|9213.76|9213.76|9213.76|9213.76|9212.66|9212.66|0
1646390350000|2022-03-04 10:39:10|9215.37|9215.37|9209.73|9209.73|9215.37|9215.37|9208.6|9208.6|0
1646390360000|2022-03-04 10:39:20|9208.6|9208.6|9209.73|9209.73|9209.73|9209.73|9208.6|9208.6|0
1646390380000|2022-03-04 10:39:40|9211.99|9211.99|9211.23|9211.23|9211.99|9211.99|9211.23|9211.23|0
1646390390000|2022-03-04 10:39:50|9209.77|9209.77|9209.77|9209.77|9209.77|9209.77|9209.77|9209.77|0
1646390400000|2022-03-04 10:40:00|9204.95|9204.95|9203.49|9203.49|9204.95|9204.95|9203.49|9203.49|0
1646390410000|2022-03-04 10:40:10|9202.56|9202.56|9202.56|9202.56|9202.56|9202.56|9202.56|9202.56|0
1646390440000|2022-03-04 10:40:40|9204.81|9204.81|9203.68|9203.68|9204.81|9204.81|9203.68|9203.68|0
1646390450000|2022-03-04 10:40:50|9205.29|9205.29|9205.29|9205.29|9205.29|9205.29|9205.29|9205.29|0
1646390470000|2022-03-04 10:41:10|9204.56|9204.56|9204.56|9204.56|9204.56|9204.56|9204.56|9204.56|0
1646390480000|2022-03-04 10:41:20|9206.17|9206.17|9206.17|9206.17|9206.17|9206.17|9206.17|9206.17|0
1646390520000|2022-03-04 10:42:00|9207.04|9207.04|9207.04|9207.04|9207.04|9207.04|9207.04|9207.04|0
1646390530000|2022-03-04 10:42:10|9210.26|9210.26|9210.26|9210.26|9210.26|9210.26|9210.26|9210.26|0
1646390560000|2022-03-04 10:42:40|9211.38|9211.38|9211.2|9211.2|9211.38|9211.38|9210.26|9210.26|0
1646390570000|2022-03-04 10:42:50|9210|9210|9210|9210|9210|9210|9210|9210|0
1646390610000|2022-03-04 10:43:30|9206.78|9206.78|9206.05|9206.05|9206.78|9206.78|9206.05|9206.05|0
1646390620000|2022-03-04 10:43:40|9205.33|9205.33|9203.53|9203.53|9205.33|9205.33|9203.53|9203.53|0
1646390630000|2022-03-04 10:43:50|9202.93|9202.93|9202.93|9202.93|9202.93|9202.93|9202.93|9202.93|0
1646390640000|2022-03-04 10:44:00|9199.71|9199.71|9198.1|9198.1|9199.71|9199.71|9198.1|9198.1|0
1646390650000|2022-03-04 10:44:10|9192.94|9192.94|9193.88|9193.88|9193.88|9193.88|9192.94|9192.94|0
1646390670000|2022-03-04 10:44:30|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|9195.08|0
1646390700000|2022-03-04 10:45:00|9193.95|9193.95|9192.29|9192.29|9194.55|9194.55|9192.29|9192.29|0
1646390710000|2022-03-04 10:45:10|9190.1|9190.1|9190.39|9190.39|9190.39|9190.39|9190.1|9190.1|0
1646390720000|2022-03-04 10:45:20|9189.46|9189.46|9192.12|9192.12|9193.21|9193.21|9189.46|9189.46|0
1646390730000|2022-03-04 10:45:30|9193.73|9193.73|9193.73|9193.73|9193.73|9193.73|9193.73|9193.73|0
1646390740000|2022-03-04 10:45:40|9194.66|9194.66|9194.66|9194.66|9194.66|9194.66|9194.66|9194.66|0
1646390760000|2022-03-04 10:46:00|9191.28|9191.28|9187.9|9187.9|9191.28|9191.28|9187.9|9187.9|0
1646390820000|2022-03-04 10:47:00|9193.54|9193.54|9191.93|9191.93|9193.54|9193.54|9191.93|9191.93|0
1646390830000|2022-03-04 10:47:10|9190.99|9190.99|9189.53|9189.53|9190.99|9190.99|9189.53|9189.53|0
1646390840000|2022-03-04 10:47:20|9186.32|9186.32|9186.32|9186.32|9186.32|9186.32|9185.38|9185.38|0
1646390850000|2022-03-04 10:47:30|9187.93|9187.93|9187.93|9187.93|9187.93|9187.93|9187.93|9187.93|0
1646390890000|2022-03-04 10:48:10|9186.32|9186.32|9183.98|9183.98|9186.32|9186.32|9183.98|9183.98|0
1646390900000|2022-03-04 10:48:20|9184.71|9184.71|9184.71|9184.71|9184.71|9184.71|9184.71|9184.71|0
1646390930000|2022-03-04 10:48:50|9185.44|9185.44|9185.44|9185.44|9185.44|9185.44|9185.44|9185.44|0
1646390990000|2022-03-04 10:49:50|9184.97|9184.97|9184.97|9184.97|9184.97|9184.97|9184.97|9184.97|0
1646391000000|2022-03-04 10:50:00|9184.5|9184.5|9184.5|9184.5|9184.5|9184.5|9184.5|9184.5|0
1646391010000|2022-03-04 10:50:10|9186.11|9186.11|9184.5|9184.5|9186.11|9186.11|9184.5|9184.5|0
1646391080000|2022-03-04 10:51:20|9182.7|9182.7|9182.1|9182.1|9182.7|9182.7|9182.1|9182.1|0
1646391130000|2022-03-04 10:52:10|9182.83|9182.83|9182.83|9182.83|9182.83|9182.83|9182.83|9182.83|0
1646391140000|2022-03-04 10:52:20|9184.44|9184.44|9184.44|9184.44|9184.44|9184.44|9184.44|9184.44|0
1646391160000|2022-03-04 10:52:40|9185.53|9185.53|9185.53|9185.53|9185.53|9185.53|9185.53|9185.53|0
1646391180000|2022-03-04 10:53:00|9183.92|9183.92|9183.92|9183.92|9183.92|9183.92|9183.92|9183.92|0
1646391210000|2022-03-04 10:53:30|9185.12|9185.12|9184.52|9184.52|9185.12|9185.12|9184.52|9184.52|0
1646391220000|2022-03-04 10:53:40|9182.91|9182.91|9181.52|9181.52|9182.91|9182.91|9180.58|9180.58|0
1646391230000|2022-03-04 10:53:50|9181.84|9181.84|9181.84|9181.84|9181.84|9181.84|9181.84|9181.84|0
1646391240000|2022-03-04 10:54:00|9182.16|9182.16|9182.48|9182.48|9182.48|9182.48|9182.16|9182.16|0
1646391250000|2022-03-04 10:54:10|9182.8|9182.8|9181.19|9181.19|9182.8|9182.8|9181.19|9181.19|0
1646391260000|2022-03-04 10:54:20|9180.9|9180.9|9179.49|9179.49|9180.9|9180.9|9179.49|9179.49|0
1646391270000|2022-03-04 10:54:30|9178.76|9178.76|9177.82|9177.82|9178.76|9178.76|9177.35|9177.35|0
1646391300000|2022-03-04 10:55:00|9178.14|9178.14|9176.98|9176.98|9178.14|9178.14|9176.98|9176.98|0
1646391330000|2022-03-04 10:55:30|9180.2|9180.2|9180.41|9180.41|9180.41|9180.41|9179.47|9179.47|0
1646391350000|2022-03-04 10:55:50|9182.02|9182.02|9182.02|9182.02|9182.02|9182.02|9182.02|9182.02|0
1646391370000|2022-03-04 10:56:10|9183.62|9183.62|9183.62|9183.62|9183.62|9183.62|9183.62|9183.62|0
1646391420000|2022-03-04 10:57:00|9185.81|9185.81|9197.25|9197.25|9198.34|9198.34|9184.72|9184.72|0
1646391450000|2022-03-04 10:57:30|9196.78|9196.78|9196.78|9196.78|9196.78|9196.78|9196.78|9196.78|0
1646391470000|2022-03-04 10:57:50|9197.38|9197.38|9197.38|9197.38|9197.38|9197.38|9197.38|9197.38|0
1646391480000|2022-03-04 10:58:00|9197.98|9197.98|9195.28|9195.28|9197.98|9197.98|9195.28|9195.28|0
1646391500000|2022-03-04 10:58:20|9194.81|9194.81|9193.71|9193.71|9194.81|9194.81|9193.71|9193.71|0
1646391520000|2022-03-04 10:58:40|9195.32|9195.32|9195.79|9195.79|9195.79|9195.79|9195.32|9195.32|0
1646391530000|2022-03-04 10:58:50|9195.32|9195.32|9195.32|9195.32|9195.32|9195.32|9195.32|9195.32|0
1646391540000|2022-03-04 10:59:00|9192.1|9192.1|9192.1|9192.1|9192.1|9192.1|9192.1|9192.1|0
1646391550000|2022-03-04 10:59:10|9191.63|9191.63|9191.03|9191.03|9191.63|9191.63|9191.03|9191.03|0
1646391560000|2022-03-04 10:59:20|9189.94|9189.94|9190.07|9190.07|9190.67|9190.67|9189.94|9189.94|0
1646391580000|2022-03-04 10:59:40|9189.6|9189.6|9188.14|9188.14|9189.6|9189.6|9188.14|9188.14|0
1646391600000|2022-03-04 11:00:00|9187.54|9187.54|9186.41|9186.41|9187.54|9187.54|9186.41|9186.41|0
1646391610000|2022-03-04 11:00:10|9187.01|9187.01|9187.01|9187.01|9187.01|9187.01|9187.01|9187.01|0
1646391620000|2022-03-04 11:00:20|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|0
1646391630000|2022-03-04 11:00:30|9187.01|9187.01|9186.41|9186.41|9187.01|9187.01|9186.41|9186.41|0
1646391650000|2022-03-04 11:00:50|9187.01|9187.01|9188.21|9188.21|9188.21|9188.21|9187.01|9187.01|0
1646391690000|2022-03-04 11:01:30|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|0
1646391710000|2022-03-04 11:01:50|9192.88|9192.88|9192.88|9192.88|9192.88|9192.88|9192.88|9192.88|0
1646391720000|2022-03-04 11:02:00|9193.48|9193.48|9193.48|9193.48|9193.48|9193.48|9193.48|9193.48|0
1646391760000|2022-03-04 11:02:40|9192.39|9192.39|9192.39|9192.39|9192.39|9192.39|9192.39|9192.39|0
1646391780000|2022-03-04 11:03:00|9189.37|9189.37|9183.27|9183.27|9189.37|9189.37|9183.27|9183.27|0
1646391800000|2022-03-04 11:03:20|9182.17|9182.17|9181.57|9181.57|9182.17|9182.17|9181.57|9181.57|0
1646391810000|2022-03-04 11:03:30|9175.14|9175.14|9173.94|9173.94|9175.14|9175.14|9173.34|9173.34|0
1646391820000|2022-03-04 11:03:40|9171.69|9171.69|9162.34|9162.34|9171.69|9171.69|9161.87|9161.87|0
1646391830000|2022-03-04 11:03:50|9161.76|9161.76|9162.89|9162.89|9164.02|9164.02|9161.76|9161.76|0
1646391840000|2022-03-04 11:04:00|9165.14|9165.14|9166.08|9166.08|9166.08|9166.08|9165.14|9165.14|0
1646391860000|2022-03-04 11:04:20|9168.34|9168.34|9169.46|9169.46|9169.46|9169.46|9168.34|9168.34|0
1646391880000|2022-03-04 11:04:40|9171.07|9171.07|9171.07|9171.07|9171.07|9171.07|9171.07|9171.07|0
1646391900000|2022-03-04 11:05:00|9169.95|9169.95|9169.95|9169.95|9169.95|9169.95|9169.95|9169.95|0
1646391910000|2022-03-04 11:05:10|9171.55|9171.55|9172.02|9172.02|9172.02|9172.02|9171.55|9171.55|0
1646391920000|2022-03-04 11:05:20|9172.49|9172.49|9174.63|9174.63|9174.63|9174.63|9172.49|9172.49|0
1646391930000|2022-03-04 11:05:30|9173.43|9173.43|9173.43|9173.43|9173.43|9173.43|9173.43|9173.43|0
1646391940000|2022-03-04 11:05:40|9175.04|9175.04|9175.04|9175.04|9175.04|9175.04|9175.04|9175.04|0
1646391960000|2022-03-04 11:06:00|9175.64|9175.64|9175.64|9175.64|9175.64|9175.64|9175.64|9175.64|0
1646392000000|2022-03-04 11:06:40|9175.04|9175.04|9175.04|9175.04|9175.64|9175.64|9175.04|9175.04|0
1646392010000|2022-03-04 11:06:50|9176.24|9176.24|9175.04|9175.04|9176.24|9176.24|9175.04|9175.04|0
1646392040000|2022-03-04 11:07:20|9176.65|9176.65|9176.65|9176.65|9177.25|9177.25|9176.65|9176.65|0
1646392080000|2022-03-04 11:08:00|9178.1|9178.1|9179.93|9179.93|9179.93|9179.93|9178.1|9178.1|0
1646392090000|2022-03-04 11:08:10|9180.53|9180.53|9180.53|9180.53|9180.53|9180.53|9180.53|9180.53|0
1646392100000|2022-03-04 11:08:20|9181.25|9181.25|9181.25|9181.25|9181.25|9181.25|9181.25|9181.25|0
1646392110000|2022-03-04 11:08:30|9182.71|9182.71|9184.16|9184.16|9184.16|9184.16|9182.71|9182.71|0
1646392120000|2022-03-04 11:08:40|9185.77|9185.77|9184.32|9184.32|9185.77|9185.77|9184.32|9184.32|0
1646392130000|2022-03-04 11:08:50|9185.44|9185.44|9186.64|9186.64|9186.64|9186.64|9184.84|9184.84|0
1646392140000|2022-03-04 11:09:00|9184.84|9184.84|9185.44|9185.44|9185.44|9185.44|9184.84|9184.84|0
1646392150000|2022-03-04 11:09:10|9184.84|9184.84|9184.84|9184.84|9184.84|9184.84|9184.84|9184.84|0
1646392160000|2022-03-04 11:09:20|9183.39|9183.39|9183.39|9183.39|9183.39|9183.39|9183.39|9183.39|0
1646392280000|2022-03-04 11:11:20|9182.66|9182.66|9181.05|9181.05|9182.66|9182.66|9181.05|9181.05|0
1646392310000|2022-03-04 11:11:50|9179.64|9179.64|9179.64|9179.64|9179.64|9179.64|9179.64|9179.64|0
1646392330000|2022-03-04 11:12:10|9181.83|9181.83|9182.56|9182.56|9182.56|9182.56|9181.83|9181.83|0
1646392340000|2022-03-04 11:12:20|9183.66|9183.66|9183.66|9183.66|9183.66|9183.66|9183.66|9183.66|0
1646392370000|2022-03-04 11:12:50|9182.72|9182.72|9178.9|9178.9|9182.72|9182.72|9178.9|9178.9|0
1646392420000|2022-03-04 11:13:40|9178.3|9178.3|9177.7|9177.7|9178.3|9178.3|9177.7|9177.7|0
1646392430000|2022-03-04 11:13:50|9174.49|9174.49|9173.89|9173.89|9174.49|9174.49|9173.89|9173.89|0
1646392440000|2022-03-04 11:14:00|9170.67|9170.67|9167.45|9167.45|9170.67|9170.67|9167.45|9167.45|0
1646392450000|2022-03-04 11:14:10|9165.85|9165.85|9162.63|9162.63|9165.85|9165.85|9162.63|9162.63|0
1646392460000|2022-03-04 11:14:20|9161.69|9161.69|9161.69|9161.69|9161.69|9161.69|9161.69|9161.69|0
1646392480000|2022-03-04 11:14:40|9159.5|9159.5|9158.4|9158.4|9159.5|9159.5|9158.4|9158.4|0
1646392500000|2022-03-04 11:15:00|9159.5|9159.5|9164.74|9164.74|9168.12|9168.12|9159.5|9159.5|0
1646392510000|2022-03-04 11:15:10|9165.47|9165.47|9169.64|9169.64|9169.64|9169.64|9165.47|9165.47|0
1646392520000|2022-03-04 11:15:20|9170.37|9170.37|9170.37|9170.37|9170.37|9170.37|9170.37|9170.37|0
1646392540000|2022-03-04 11:15:40|9176.8|9176.8|9176.8|9176.8|9176.8|9176.8|9176.8|9176.8|0
1646392620000|2022-03-04 11:17:00|9171.98|9171.98|9171.98|9171.98|9171.98|9171.98|9171.98|9171.98|0
1646392650000|2022-03-04 11:17:30|9170.88|9170.88|9170.88|9170.88|9170.88|9170.88|9170.88|9170.88|0
1646392710000|2022-03-04 11:18:30|9174.1|9174.1|9174.1|9174.1|9174.1|9174.1|9174.1|9174.1|0
1646392720000|2022-03-04 11:18:40|9173.16|9173.16|9173.16|9173.16|9173.16|9173.16|9173.16|9173.16|0
1646392730000|2022-03-04 11:18:50|9169.94|9169.94|9169.94|9169.94|9169.94|9169.94|9169.94|9169.94|0
1646392740000|2022-03-04 11:19:00|9168.85|9168.85|9168.85|9168.85|9168.85|9168.85|9168.85|9168.85|0
1646392760000|2022-03-04 11:19:20|9170.45|9170.45|9178.16|9178.16|9178.16|9178.16|9170.45|9170.45|0
1646392770000|2022-03-04 11:19:30|9177.56|9177.56|9177.56|9177.56|9177.56|9177.56|9177.56|9177.56|0
1646392820000|2022-03-04 11:20:20|9178.66|9178.66|9177.46|9177.46|9178.66|9178.66|9177.46|9177.46|0
1646392830000|2022-03-04 11:20:30|9176.36|9176.36|9176.36|9176.36|9176.36|9176.36|9176.36|9176.36|0
1646392840000|2022-03-04 11:20:40|9174.76|9174.76|9174.76|9174.76|9174.76|9174.76|9174.76|9174.76|0
1646392880000|2022-03-04 11:21:20|9175.88|9175.88|9176.35|9176.35|9176.35|9176.35|9174.29|9174.29|0
1646392890000|2022-03-04 11:21:30|9175.62|9175.62|9172.48|9172.48|9175.62|9175.62|9172.48|9172.48|0
1646392900000|2022-03-04 11:21:40|9171.38|9171.38|9171.38|9171.38|9171.38|9171.38|9171.38|9171.38|0
1646392930000|2022-03-04 11:22:10|9170.18|9170.18|9170.78|9170.78|9170.78|9170.78|9170.18|9170.18|0
1646392940000|2022-03-04 11:22:20|9171.38|9171.38|9171.38|9171.38|9171.38|9171.38|9171.38|9171.38|0
1646392950000|2022-03-04 11:22:30|9171.98|9171.98|9171.98|9171.98|9171.98|9171.98|9171.98|9171.98|0
1646393010000|2022-03-04 11:23:30|9173.59|9173.59|9173.59|9173.59|9173.59|9173.59|9173.59|9173.59|0
1646393030000|2022-03-04 11:23:50|9175.2|9175.2|9175.2|9175.2|9175.2|9175.2|9175.2|9175.2|0
1646393050000|2022-03-04 11:24:10|9175.93|9175.93|9178.12|9178.12|9178.12|9178.12|9175.93|9175.93|0
1646393060000|2022-03-04 11:24:20|9179.24|9179.24|9179.24|9179.24|9179.24|9179.24|9179.24|9179.24|0
1646393070000|2022-03-04 11:24:30|9180.85|9180.85|9180.85|9180.85|9180.85|9180.85|9180.85|9180.85|0
1646393090000|2022-03-04 11:24:50|9177.63|9177.63|9177.63|9177.63|9177.63|9177.63|9177.63|9177.63|0
1646393100000|2022-03-04 11:25:00|9178.73|9178.73|9178.73|9178.73|9178.73|9178.73|9178.73|9178.73|0
1646393130000|2022-03-04 11:25:30|9177.12|9177.12|9175.84|9175.84|9177.12|9177.12|9174.77|9174.77|0
1646393140000|2022-03-04 11:25:40|9174.23|9174.23|9174.23|9174.23|9174.23|9174.23|9174.23|9174.23|0
1646393150000|2022-03-04 11:25:50|9175.33|9175.33|9175.33|9175.33|9175.33|9175.33|9175.33|9175.33|0
1646393160000|2022-03-04 11:26:00|9174.73|9174.73|9174.73|9174.73|9174.73|9174.73|9174.73|9174.73|0
1646393190000|2022-03-04 11:26:30|9175.33|9175.33|9175.33|9175.33|9175.33|9175.33|9175.33|9175.33|0
1646393210000|2022-03-04 11:26:50|9174.23|9174.23|9173.63|9173.63|9174.23|9174.23|9173.63|9173.63|0
1646393220000|2022-03-04 11:27:00|9173.04|9173.04|9173.63|9173.63|9173.63|9173.63|9173.04|9173.04|0
1646393240000|2022-03-04 11:27:20|9170.42|9170.42|9173.63|9173.63|9173.63|9173.63|9170.42|9170.42|0
1646393250000|2022-03-04 11:27:30|9172.51|9172.51|9173.96|9173.96|9173.96|9173.96|9172.51|9172.51|0
1646393290000|2022-03-04 11:28:10|9173.67|9173.67|9173.67|9173.67|9173.67|9173.67|9173.67|9173.67|0
1646393300000|2022-03-04 11:28:20|9170.46|9170.46|9165.9|9165.9|9170.46|9170.46|9165.21|9165.21|0
1646393310000|2022-03-04 11:28:30|9163.55|9163.55|9163.55|9163.55|9163.55|9163.55|9163.55|9163.55|0
1646393320000|2022-03-04 11:28:40|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|9162.09|0
1646393330000|2022-03-04 11:28:50|9160.49|9160.49|9161.58|9161.58|9161.58|9161.58|9160.49|9160.49|0
1646393340000|2022-03-04 11:29:00|9163.25|9163.25|9163.25|9163.25|9163.25|9163.25|9163.25|9163.25|0
1646393360000|2022-03-04 11:29:20|9162.05|9162.05|9160.85|9160.85|9163.25|9163.25|9160.85|9160.85|0
1646393400000|2022-03-04 11:30:00|9159.24|9159.24|9159.24|9159.24|9159.24|9159.24|9159.24|9159.24|0
1646393420000|2022-03-04 11:30:20|9157.63|9157.63|9157.55|9157.55|9157.63|9157.63|9156.35|9156.35|0
1646393430000|2022-03-04 11:30:30|9158.75|9158.75|9159.35|9159.35|9159.35|9159.35|9158.75|9158.75|0
1646393450000|2022-03-04 11:30:50|9158.15|9158.15|9158.15|9158.15|9158.15|9158.15|9158.15|9158.15|0
1646393460000|2022-03-04 11:31:00|9156.95|9156.95|9156.95|9156.95|9156.95|9156.95|9156.95|9156.95|0
1646393480000|2022-03-04 11:31:20|9155.67|9155.67|9156.91|9156.91|9156.91|9156.91|9155.67|9155.67|0
1646393490000|2022-03-04 11:31:30|9155.97|9155.97|9156.44|9156.44|9156.44|9156.44|9155.97|9155.97|0
1646393520000|2022-03-04 11:32:00|9154.83|9154.83|9154.83|9154.83|9154.83|9154.83|9154.83|9154.83|0
1646393530000|2022-03-04 11:32:10|9153.87|9153.87|9153.87|9153.87|9153.87|9153.87|9153.87|9153.87|0
1646393540000|2022-03-04 11:32:20|9154.51|9154.51|9154.51|9154.51|9154.51|9154.51|9154.51|9154.51|0
1646393550000|2022-03-04 11:32:30|9153.05|9153.05|9153.05|9153.05|9153.05|9153.05|9153.05|9153.05|0
1646393560000|2022-03-04 11:32:40|9151.45|9151.45|9151.45|9151.45|9151.45|9151.45|9151.45|9151.45|0
1646393570000|2022-03-04 11:32:50|9153.05|9153.05|9151.45|9151.45|9153.05|9153.05|9151.45|9151.45|0
1646393600000|2022-03-04 11:33:20|9149.65|9149.65|9149.92|9149.92|9150.25|9150.25|9149.65|9149.65|0
1646393610000|2022-03-04 11:33:30|9149.33|9149.33|9150.52|9150.52|9150.52|9150.52|9149.33|9149.33|0
1646393630000|2022-03-04 11:33:50|9155.35|9155.35|9154.25|9154.25|9155.35|9155.35|9154.25|9154.25|0
1646393640000|2022-03-04 11:34:00|9154.54|9154.54|9154.31|9154.31|9155.51|9155.51|9154.31|9154.31|0
1646393700000|2022-03-04 11:35:00|9155.76|9155.76|9153.43|9153.43|9155.76|9155.76|9153.43|9153.43|0
1646393710000|2022-03-04 11:35:10|9152.83|9152.83|9152.83|9152.83|9152.83|9152.83|9152.83|9152.83|0
1646393720000|2022-03-04 11:35:20|9151.03|9151.03|9151.03|9151.03|9151.03|9151.03|9151.03|9151.03|0
1646393740000|2022-03-04 11:35:40|9150.3|9150.3|9150.3|9150.3|9150.3|9150.3|9150.3|9150.3|0
1646393790000|2022-03-04 11:36:30|9150.77|9150.77|9151.71|9151.71|9151.71|9151.71|9150.77|9150.77|0
1646393830000|2022-03-04 11:37:10|9153.12|9153.12|9153.12|9153.12|9153.12|9153.12|9153.12|9153.12|0
1646393840000|2022-03-04 11:37:20|9152.02|9152.02|9152.02|9152.02|9152.02|9152.02|9152.02|9152.02|0
1646393850000|2022-03-04 11:37:30|9150.93|9150.93|9150.93|9150.93|9150.93|9150.93|9150.93|9150.93|0
1646393870000|2022-03-04 11:37:50|9149.8|9149.8|9149.8|9149.8|9149.8|9149.8|9149.8|9149.8|0
1646393960000|2022-03-04 11:39:20|9148.39|9148.39|9148.39|9148.39|9148.39|9148.39|9148.39|9148.39|0
1646393990000|2022-03-04 11:39:50|9147.92|9147.92|9147.92|9147.92|9147.92|9147.92|9147.92|9147.92|0
1646394060000|2022-03-04 11:41:00|9148.39|9148.39|9147.3|9147.3|9148.39|9148.39|9147.3|9147.3|0
1646394130000|2022-03-04 11:42:10|9144.08|9144.08|9142.47|9142.47|9144.08|9144.08|9142.47|9142.47|0
1646394140000|2022-03-04 11:42:20|9142|9142|9142|9142|9142|9142|9142|9142|0
1646394150000|2022-03-04 11:42:30|9142.47|9142.47|9142.47|9142.47|9142.47|9142.47|9140.86|9140.86|0
1646394180000|2022-03-04 11:43:00|9141.74|9141.74|9141.74|9141.74|9141.74|9141.74|9141.74|9141.74|0
1646394210000|2022-03-04 11:43:30|9140.65|9140.65|9138.77|9138.77|9140.65|9140.65|9138.77|9138.77|0
1646394230000|2022-03-04 11:43:50|9138.17|9138.17|9138.17|9138.17|9138.17|9138.17|9138.17|9138.17|0
1646394280000|2022-03-04 11:44:40|9136.56|9136.56|9136.56|9136.56|9136.56|9136.56|9136.56|9136.56|0
1646394290000|2022-03-04 11:44:50|9136.09|9136.09|9136.09|9136.09|9136.09|9136.09|9136.09|9136.09|0
1646394300000|2022-03-04 11:45:00|9135|9135|9135|9135|9135|9135|9135|9135|0
1646394310000|2022-03-04 11:45:10|9134.53|9134.53|9134.53|9134.53|9134.53|9134.53|9134.53|9134.53|0
1646394320000|2022-03-04 11:45:20|9132.92|9132.92|9132.92|9132.92|9132.92|9132.92|9132.92|9132.92|0
1646394350000|2022-03-04 11:45:50|9132.19|9132.19|9124.7|9124.7|9132.19|9132.19|9121.32|9121.32|0
1646394360000|2022-03-04 11:46:00|9126.96|9126.96|9128.73|9128.73|9128.73|9128.73|9123.26|9123.26|0
1646394370000|2022-03-04 11:46:10|9128.44|9128.44|9128.44|9128.44|9128.44|9128.44|9128.44|9128.44|0
1646394390000|2022-03-04 11:46:30|9127.5|9127.5|9126.84|9126.84|9127.97|9127.97|9126.37|9126.37|0
1646394400000|2022-03-04 11:46:40|9124.59|9124.59|9126|9126|9126|9126|9124.59|9124.59|0
1646394410000|2022-03-04 11:46:50|9126.47|9126.47|9126.47|9126.47|9126.47|9126.47|9126.47|9126.47|0
1646394440000|2022-03-04 11:47:20|9120.9|9120.9|9125.23|9125.23|9125.23|9125.23|9119.29|9119.29|0
1646394450000|2022-03-04 11:47:30|9126.17|9126.17|9126.17|9126.17|9126.17|9126.17|9126.17|9126.17|0
1646394530000|2022-03-04 11:48:50|9127.78|9127.78|9127.78|9127.78|9127.78|9127.78|9127.78|9127.78|0
1646394570000|2022-03-04 11:49:30|9127.05|9127.05|9124.94|9124.94|9127.05|9127.05|9124.94|9124.94|0
1646394580000|2022-03-04 11:49:40|9123.53|9123.53|9123.53|9123.53|9123.53|9123.53|9123.53|9123.53|0
1646394590000|2022-03-04 11:49:50|9119.03|9119.03|9121.28|9121.28|9121.28|9121.28|9119.03|9119.03|0
1646394640000|2022-03-04 11:50:40|9120.68|9120.68|9121.28|9121.28|9121.28|9121.28|9120.68|9120.68|0
1646394710000|2022-03-04 11:51:50|9122.89|9122.89|9125.28|9125.28|9125.28|9125.28|9122.89|9122.89|0
1646394720000|2022-03-04 11:52:00|9127.47|9127.47|9128.89|9128.89|9128.89|9128.89|9127.47|9127.47|0
1646394730000|2022-03-04 11:52:10|9125.67|9125.67|9125.67|9125.67|9125.67|9125.67|9125.67|9125.67|0
1646394770000|2022-03-04 11:52:50|9128.89|9128.89|9128.89|9128.89|9128.89|9128.89|9128.89|9128.89|0
1646394830000|2022-03-04 11:53:50|9129.83|9129.83|9129.83|9129.83|9129.83|9129.83|9129.83|9129.83|0
1646394840000|2022-03-04 11:54:00|9133.04|9133.04|9133.04|9133.04|9133.04|9133.04|9133.04|9133.04|0
1646394900000|2022-03-04 11:55:00|9131.44|9131.44|9131.18|9131.18|9131.91|9131.91|9131.18|9131.18|0
1646394910000|2022-03-04 11:55:10|9129.57|9129.57|9128.16|9128.16|9129.57|9129.57|9128.16|9128.16|0
1646394920000|2022-03-04 11:55:20|9127.69|9127.69|9126.6|9126.6|9127.69|9127.69|9126.6|9126.6|0
1646394970000|2022-03-04 11:56:10|9123.38|9123.38|9122.25|9122.25|9123.38|9123.38|9122.25|9122.25|0
1646395060000|2022-03-04 11:57:40|9117.43|9117.43|9117.43|9117.43|9117.43|9117.43|9117.43|9117.43|0
1646395090000|2022-03-04 11:58:10|9116.96|9116.96|9116.96|9116.96|9116.96|9116.96|9116.96|9116.96|0
1646395100000|2022-03-04 11:58:20|9112.58|9112.58|9112.58|9112.58|9112.58|9112.58|9112.58|9112.58|0
1646395130000|2022-03-04 11:58:50|9111.65|9111.65|9117.05|9117.05|9117.05|9117.05|9111.65|9111.65|0
1646395140000|2022-03-04 11:59:00|9117.52|9117.52|9117.52|9117.52|9117.52|9117.52|9117.52|9117.52|0
1646395150000|2022-03-04 11:59:10|9120.74|9120.74|9121.68|9121.68|9121.68|9121.68|9120.74|9120.74|0
1646395160000|2022-03-04 11:59:20|9119.8|9119.8|9119.8|9119.8|9119.8|9119.8|9119.8|9119.8|0
1646395180000|2022-03-04 11:59:40|9120.27|9120.27|9121.88|9121.88|9121.88|9121.88|9120.27|9120.27|0
1646395200000|2022-03-04 12:00:00|9122.6|9122.6|9126.76|9126.76|9126.76|9126.76|9122.6|9122.6|0
1646395220000|2022-03-04 12:00:20|9123.47|9123.47|9124.57|9124.57|9124.57|9124.57|9123.47|9123.47|0
1646395250000|2022-03-04 12:00:50|9121.35|9121.35|9121.35|9121.35|9121.35|9121.35|9121.35|9121.35|0
1646395280000|2022-03-04 12:01:20|9119.94|9119.94|9119.94|9119.94|9119.94|9119.94|9119.94|9119.94|0
1646395290000|2022-03-04 12:01:30|9119.47|9119.47|9113.92|9113.92|9119.47|9119.47|9113.92|9113.92|0
1646395310000|2022-03-04 12:01:50|9114.86|9114.86|9114.39|9114.39|9114.86|9114.86|9114.39|9114.39|0
1646395320000|2022-03-04 12:02:00|9111.17|9111.17|9111.17|9111.17|9111.17|9111.17|9111.17|9111.17|0
1646395360000|2022-03-04 12:02:40|9110.7|9110.7|9110.54|9110.54|9110.7|9110.7|9109.61|9109.61|0
1646395380000|2022-03-04 12:03:00|9112.15|9112.15|9109.83|9109.83|9112.15|9112.15|9109.83|9109.83|0
1646395390000|2022-03-04 12:03:10|9108.89|9108.89|9108.89|9108.89|9108.89|9108.89|9108.89|9108.89|0
1646395450000|2022-03-04 12:04:10|9112.11|9112.11|9116.65|9116.65|9116.65|9116.65|9112.11|9112.11|0
1646395460000|2022-03-04 12:04:20|9116.05|9116.05|9116.65|9116.65|9116.65|9116.65|9116.05|9116.05|0
1646395470000|2022-03-04 12:04:30|9117.25|9117.25|9118.45|9118.45|9118.45|9118.45|9117.25|9117.25|0
1646395490000|2022-03-04 12:04:50|9117.25|9117.25|9118.45|9118.45|9118.45|9118.45|9117.25|9117.25|0
1646395510000|2022-03-04 12:05:10|9119.57|9119.57|9119.57|9119.57|9119.57|9119.57|9119.57|9119.57|0
1646395550000|2022-03-04 12:05:50|9120.04|9120.04|9121.49|9121.49|9121.49|9121.49|9120.04|9120.04|0
1646395560000|2022-03-04 12:06:00|9124.71|9124.71|9124.71|9124.71|9124.71|9124.71|9124.71|9124.71|0
1646395590000|2022-03-04 12:06:30|9123.98|9123.98|9123.98|9123.98|9123.98|9123.98|9123.98|9123.98|0
1646395610000|2022-03-04 12:06:50|9123.04|9123.04|9121.95|9121.95|9123.04|9123.04|9121.95|9121.95|0
1646395620000|2022-03-04 12:07:00|9121.22|9121.22|9119.61|9119.61|9121.22|9121.22|9119.61|9119.61|0
1646395670000|2022-03-04 12:07:50|9121.87|9121.87|9121.87|9121.87|9121.87|9121.87|9121.87|9121.87|0
1646395700000|2022-03-04 12:08:20|9120.26|9120.26|9120.26|9120.26|9120.26|9120.26|9120.26|9120.26|0
1646395710000|2022-03-04 12:08:30|9123.47|9123.47|9123.47|9123.47|9123.47|9123.47|9123.47|9123.47|0
1646395720000|2022-03-04 12:08:40|9123.76|9123.76|9123.76|9123.76|9123.76|9123.76|9123.76|9123.76|0
1646395740000|2022-03-04 12:09:00|9124.7|9124.7|9124.7|9124.7|9124.7|9124.7|9124.7|9124.7|0
1646395770000|2022-03-04 12:09:30|9122.52|9122.52|9122.52|9122.52|9122.52|9122.52|9122.52|9122.52|0
1646395780000|2022-03-04 12:09:40|9122.23|9122.23|9122.23|9122.23|9122.23|9122.23|9122.23|9122.23|0
1646395790000|2022-03-04 12:09:50|9121.29|9121.29|9121.29|9121.29|9121.29|9121.29|9121.29|9121.29|0
1646395800000|2022-03-04 12:10:00|9119.68|9119.68|9119.68|9119.68|9119.68|9119.68|9119.68|9119.68|0
1646395810000|2022-03-04 12:10:10|9118.59|9118.59|9118.59|9118.59|9118.59|9118.59|9118.59|9118.59|0
1646395820000|2022-03-04 12:10:20|9119.06|9119.06|9119.06|9119.06|9119.06|9119.06|9119.06|9119.06|0
1646395860000|2022-03-04 12:11:00|9121.31|9121.31|9121.2|9121.2|9121.31|9121.31|9120.73|9120.73|0
1646395870000|2022-03-04 12:11:10|9120.47|9120.47|9120.47|9120.47|9120.47|9120.47|9120.47|9120.47|0
1646395910000|2022-03-04 12:11:50|9119.75|9119.75|9119.75|9119.75|9119.75|9119.75|9119.75|9119.75|0
1646395980000|2022-03-04 12:13:00|9116.53|9116.53|9117.04|9117.04|9118.14|9118.14|9116.53|9116.53|0
1646396020000|2022-03-04 12:13:40|9116.1|9116.1|9116.1|9116.1|9116.1|9116.1|9116.1|9116.1|0
1646396030000|2022-03-04 12:13:50|9114.9|9114.9|9113.43|9113.43|9114.9|9114.9|9113.43|9113.43|0
1646396040000|2022-03-04 12:14:00|9111.83|9111.83|9112.92|9112.92|9112.92|9112.92|9111.83|9111.83|0
1646396070000|2022-03-04 12:14:30|9114.53|9114.53|9114.53|9114.53|9114.53|9114.53|9114.53|9114.53|0
1646396110000|2022-03-04 12:15:10|9116.78|9116.78|9118.39|9118.39|9118.39|9118.39|9116.78|9116.78|0
1646396120000|2022-03-04 12:15:20|9117.92|9117.92|9117.92|9117.92|9117.92|9117.92|9117.92|9117.92|0
1646396130000|2022-03-04 12:15:30|9117.32|9117.32|9118.52|9118.52|9118.52|9118.52|9117.32|9117.32|0
1646396160000|2022-03-04 12:16:00|9118.81|9118.81|9118.81|9118.81|9118.81|9118.81|9118.81|9118.81|0
1646396180000|2022-03-04 12:16:20|9118.34|9118.34|9117.87|9117.87|9118.34|9118.34|9117.87|9117.87|0
1646396230000|2022-03-04 12:17:10|9119|9119|9119|9119|9119|9119|9119|9119|0
1646396240000|2022-03-04 12:17:20|9117.54|9117.54|9116.09|9116.09|9117.54|9117.54|9116.09|9116.09|0
1646396300000|2022-03-04 12:18:20|9117.7|9117.7|9119.15|9119.15|9119.15|9119.15|9117.7|9117.7|0
1646396310000|2022-03-04 12:18:30|9120.28|9120.28|9120.28|9120.28|9120.28|9120.28|9120.28|9120.28|0
1646396330000|2022-03-04 12:18:50|9118.67|9118.67|9118.67|9118.67|9118.67|9118.67|9118.67|9118.67|0
1646396340000|2022-03-04 12:19:00|9117.57|9117.57|9115.38|9115.38|9117.57|9117.57|9115.38|9115.38|0
1646396350000|2022-03-04 12:19:10|9118.77|9118.77|9118.77|9118.77|9118.77|9118.77|9118.77|9118.77|0
1646396360000|2022-03-04 12:19:20|9117.31|9117.31|9115.43|9115.43|9117.31|9117.31|9115.43|9115.43|0
1646396390000|2022-03-04 12:19:50|9115.9|9115.9|9116.37|9116.37|9116.37|9116.37|9115.9|9115.9|0
1646396450000|2022-03-04 12:20:50|9119.59|9119.59|9121.04|9121.04|9121.04|9121.04|9119.59|9119.59|0
1646396520000|2022-03-04 12:22:00|9119.43|9119.43|9119.43|9119.43|9119.43|9119.43|9119.43|9119.43|0
1646396560000|2022-03-04 12:22:40|9118.31|9118.31|9118.31|9118.31|9118.31|9118.31|9118.31|9118.31|0
1646396580000|2022-03-04 12:23:00|9119.4|9119.4|9119.4|9119.4|9119.4|9119.4|9119.4|9119.4|0
1646396590000|2022-03-04 12:23:10|9122.32|9122.32|9123.05|9123.05|9123.05|9123.05|9122.32|9122.32|0
1646396700000|2022-03-04 12:25:00|9122.11|9122.11|9122.11|9122.11|9122.11|9122.11|9122.11|9122.11|0
1646396720000|2022-03-04 12:25:20|9123.2|9123.2|9123.2|9123.2|9123.2|9123.2|9123.2|9123.2|0
1646396740000|2022-03-04 12:25:40|9124.14|9124.14|9121.95|9121.95|9124.14|9124.14|9121.95|9121.95|0
1646396790000|2022-03-04 12:26:30|9125.17|9125.17|9125.17|9125.17|9125.17|9125.17|9125.17|9125.17|0
1646396890000|2022-03-04 12:28:10|9125.64|9125.64|9125.64|9125.64|9125.64|9125.64|9124.03|9124.03|0
1646396900000|2022-03-04 12:28:20|9127.25|9127.25|9125.21|9125.21|9127.25|9127.25|9125.21|9125.21|0
1646396940000|2022-03-04 12:29:00|9124.01|9124.01|9124.01|9124.01|9124.01|9124.01|9124.01|9124.01|0
1646396960000|2022-03-04 12:29:20|9123.43|9123.43|9123.43|9123.43|9123.43|9123.43|9123.43|9123.43|0
1646396970000|2022-03-04 12:29:30|9121.98|9121.98|9121.98|9121.98|9121.98|9121.98|9121.98|9121.98|0
1646396990000|2022-03-04 12:29:50|9121.04|9121.04|9120.57|9120.57|9121.04|9121.04|9120.1|9120.1|0
1646397000000|2022-03-04 12:30:00|9121.04|9121.04|9124.28|9124.28|9124.28|9124.28|9121.04|9121.04|0
1646397020000|2022-03-04 12:30:20|9125.15|9125.15|9125.15|9125.15|9125.15|9125.15|9125.15|9125.15|0
1646397030000|2022-03-04 12:30:30|9126.25|9126.25|9126.25|9126.25|9126.25|9126.25|9126.25|9126.25|0
1646397100000|2022-03-04 12:31:40|9124.06|9124.06|9124.06|9124.06|9124.06|9124.06|9124.06|9124.06|0
1646397120000|2022-03-04 12:32:00|9125.67|9125.67|9125.67|9125.67|9125.67|9125.67|9125.67|9125.67|0
1646397130000|2022-03-04 12:32:10|9124.06|9124.06|9121.88|9121.88|9124.06|9124.06|9121.88|9121.88|0
1646397240000|2022-03-04 12:34:00|9121.41|9121.41|9121.41|9121.41|9121.41|9121.41|9121.41|9121.41|0
1646397250000|2022-03-04 12:34:10|9123.28|9123.28|9123.28|9123.28|9123.28|9123.28|9123.28|9123.28|0
1646397300000|2022-03-04 12:35:00|9121.68|9121.68|9121.93|9121.93|9121.93|9121.93|9121.68|9121.68|0
1646397310000|2022-03-04 12:35:10|9123.54|9123.54|9126.09|9126.09|9126.09|9126.09|9123.54|9123.54|0
1646397350000|2022-03-04 12:35:50|9125.15|9125.15|9125.62|9125.62|9126.09|9126.09|9125.15|9125.15|0
1646397360000|2022-03-04 12:36:00|9124.52|9124.52|9124.52|9124.52|9124.52|9124.52|9124.52|9124.52|0
1646397400000|2022-03-04 12:36:40|9123.98|9123.98|9123.98|9123.98|9123.98|9123.98|9123.98|9123.98|0
1646397410000|2022-03-04 12:36:50|9125.18|9125.18|9125.18|9125.18|9125.18|9125.18|9125.18|9125.18|0
1646397420000|2022-03-04 12:37:00|9128.39|9128.39|9128.39|9128.39|9128.39|9128.39|9128.39|9128.39|0
1646397430000|2022-03-04 12:37:10|9127.92|9127.92|9129.25|9129.25|9130.35|9130.35|9127.92|9127.92|0
1646397460000|2022-03-04 12:37:40|9130.19|9130.19|9130.66|9130.66|9130.66|9130.66|9130.19|9130.19|0
1646397470000|2022-03-04 12:37:50|9127.75|9127.75|9127.75|9127.75|9127.75|9127.75|9127.75|9127.75|0
1646397510000|2022-03-04 12:38:30|9126.63|9126.63|9127.72|9127.72|9127.72|9127.72|9126.63|9126.63|0
1646397520000|2022-03-04 12:38:40|9128.82|9128.82|9128.82|9128.82|9128.82|9128.82|9128.82|9128.82|0
1646397530000|2022-03-04 12:38:50|9128.09|9128.09|9128.09|9128.09|9128.09|9128.09|9128.09|9128.09|0
1646397550000|2022-03-04 12:39:10|9126.68|9126.68|9126.21|9126.21|9126.68|9126.68|9125.74|9125.74|0
1646397570000|2022-03-04 12:39:30|9129.43|9129.43|9131.04|9131.04|9131.04|9131.04|9129.43|9129.43|0
1646397590000|2022-03-04 12:39:50|9127.82|9127.82|9127.82|9127.82|9127.82|9127.82|9127.82|9127.82|0
1646397620000|2022-03-04 12:40:20|9126.69|9126.69|9126.69|9126.69|9126.69|9126.69|9126.69|9126.69|0
1646397630000|2022-03-04 12:40:30|9127.82|9127.82|9127.34|9127.34|9128.95|9128.95|9127.34|9127.34|0
1646397640000|2022-03-04 12:40:40|9126.24|9126.24|9122.97|9122.97|9126.24|9126.24|9122.97|9122.97|0
1646397650000|2022-03-04 12:40:50|9122.03|9122.03|9122.03|9122.03|9122.03|9122.03|9122.03|9122.03|0
1646397660000|2022-03-04 12:41:00|9121.09|9121.09|9121.09|9121.09|9121.09|9121.09|9121.09|9121.09|0
1646397670000|2022-03-04 12:41:10|9119.48|9119.48|9119.48|9119.48|9119.48|9119.48|9119.48|9119.48|0
1646397680000|2022-03-04 12:41:20|9117.29|9117.29|9117.43|9117.43|9117.43|9117.43|9116.56|9116.56|0
1646397690000|2022-03-04 12:41:30|9118.16|9118.16|9118.16|9118.16|9118.16|9118.16|9118.16|9118.16|0
1646397790000|2022-03-04 12:43:10|9116.75|9116.75|9117.69|9117.69|9117.69|9117.69|9116.75|9116.75|0
1646397800000|2022-03-04 12:43:20|9116.75|9116.75|9116.75|9116.75|9116.75|9116.75|9116.75|9116.75|0
1646397810000|2022-03-04 12:43:30|9116.28|9116.28|9116.28|9116.28|9116.28|9116.28|9116.28|9116.28|0
1646397850000|2022-03-04 12:44:10|9115.16|9115.16|9116.56|9116.56|9116.56|9116.56|9115.16|9115.16|0
1646397860000|2022-03-04 12:44:20|9119.27|9119.27|9118.8|9118.8|9119.27|9119.27|9118.8|9118.8|0
1646397870000|2022-03-04 12:44:30|9120|9120|9120.72|9120.72|9120.72|9120.72|9120|9120|0
1646397880000|2022-03-04 12:44:40|9121.82|9121.82|9121.35|9121.35|9121.82|9121.82|9121.35|9121.35|0
1646397900000|2022-03-04 12:45:00|9122.96|9122.96|9124.57|9124.57|9124.57|9124.57|9122.96|9122.96|0
1646397910000|2022-03-04 12:45:10|9124.1|9124.1|9125.19|9125.19|9125.19|9125.19|9124.1|9124.1|0
1646397920000|2022-03-04 12:45:20|9126.6|9126.6|9129.82|9129.82|9129.82|9129.82|9126.6|9126.6|0
1646397930000|2022-03-04 12:45:30|9132|9132|9131.12|9131.12|9132.73|9132.73|9130.65|9130.65|0
1646397940000|2022-03-04 12:45:40|9131.59|9131.59|9132.32|9132.32|9132.32|9132.32|9131.59|9131.59|0
1646397950000|2022-03-04 12:45:50|9131.85|9131.85|9131.85|9131.85|9131.85|9131.85|9131.85|9131.85|0
1646397960000|2022-03-04 12:46:00|9130.24|9130.24|9131.65|9131.65|9131.65|9131.65|9130.24|9130.24|0
1646397970000|2022-03-04 12:46:10|9130.71|9130.71|9130.24|9130.24|9130.71|9130.71|9130.24|9130.24|0
1646397980000|2022-03-04 12:46:20|9129.77|9129.77|9130.71|9130.71|9130.71|9130.71|9129.77|9129.77|0
1646397990000|2022-03-04 12:46:30|9131.8|9131.8|9131.8|9131.8|9131.8|9131.8|9131.8|9131.8|0
1646398000000|2022-03-04 12:46:40|9133.21|9133.21|9133.21|9133.21|9133.21|9133.21|9133.21|9133.21|0
1646398010000|2022-03-04 12:46:50|9132.27|9132.27|9131.33|9131.33|9132.27|9132.27|9131.33|9131.33|0
1646398020000|2022-03-04 12:47:00|9130.86|9130.86|9130.86|9130.86|9130.86|9130.86|9130.86|9130.86|0
1646398030000|2022-03-04 12:47:10|9129.93|9129.93|9129.93|9129.93|9129.93|9129.93|9129.93|9129.93|0
1646398050000|2022-03-04 12:47:30|9130.86|9130.86|9131.8|9131.8|9131.8|9131.8|9130.86|9130.86|0
1646398060000|2022-03-04 12:47:40|9133.21|9133.21|9133.21|9133.21|9133.21|9133.21|9133.21|9133.21|0
1646398090000|2022-03-04 12:48:10|9132.74|9132.74|9132.74|9132.74|9132.74|9132.74|9132.74|9132.74|0
1646398100000|2022-03-04 12:48:20|9132.27|9132.27|9130.71|9130.71|9132.27|9132.27|9130.71|9130.71|0
1646398110000|2022-03-04 12:48:30|9130.24|9130.24|9130.24|9130.24|9130.24|9130.24|9130.24|9130.24|0
1646398120000|2022-03-04 12:48:40|9128.63|9128.63|9127.9|9127.9|9128.63|9128.63|9127.9|9127.9|0
1646398130000|2022-03-04 12:48:50|9128.84|9128.84|9128.84|9128.84|9128.84|9128.84|9128.84|9128.84|0
1646398170000|2022-03-04 12:49:30|9129.31|9129.31|9129.31|9129.31|9129.31|9129.31|9129.31|9129.31|0
1646398190000|2022-03-04 12:49:50|9129.78|9129.78|9129.78|9129.78|9129.78|9129.78|9129.78|9129.78|0
1646398200000|2022-03-04 12:50:00|9130.25|9130.25|9130.25|9130.25|9130.25|9130.25|9130.25|9130.25|0
1646398230000|2022-03-04 12:50:30|9129.52|9129.52|9129.52|9129.52|9129.52|9129.52|9129.52|9129.52|0
1646398260000|2022-03-04 12:51:00|9128.4|9128.4|9129.34|9129.34|9129.34|9129.34|9128.4|9128.4|0
1646398280000|2022-03-04 12:51:20|9128.4|9128.4|9125.34|9125.34|9128.4|9128.4|9125.34|9125.34|0
1646398300000|2022-03-04 12:51:40|9122.12|9122.12|9122.12|9122.12|9122.12|9122.12|9122.12|9122.12|0
1646398310000|2022-03-04 12:51:50|9121.03|9121.03|9121.03|9121.03|9121.03|9121.03|9121.03|9121.03|0
1646398320000|2022-03-04 12:52:00|9118.12|9118.12|9118.12|9118.12|9118.12|9118.12|9118.12|9118.12|0
1646398330000|2022-03-04 12:52:10|9119.72|9119.72|9119.72|9119.72|9119.72|9119.72|9119.72|9119.72|0
1646398340000|2022-03-04 12:52:20|9119.25|9119.25|9118.32|9118.32|9119.25|9119.25|9118.32|9118.32|0
1646398360000|2022-03-04 12:52:40|9119.04|9119.04|9119.04|9119.04|9119.04|9119.04|9119.04|9119.04|0
1646398370000|2022-03-04 12:52:50|9117.16|9117.16|9118.1|9118.1|9118.1|9118.1|9117.16|9117.16|0
1646398390000|2022-03-04 12:53:10|9117.81|9117.81|9118.39|9118.39|9118.39|9118.39|9117.81|9117.81|0
1646398400000|2022-03-04 12:53:20|9119.33|9119.33|9119.33|9119.33|9119.33|9119.33|9119.33|9119.33|0
1646398420000|2022-03-04 12:53:40|9117.88|9117.88|9117.88|9117.88|9117.88|9117.88|9117.88|9117.88|0
1646398430000|2022-03-04 12:53:50|9117.28|9117.28|9117.28|9117.28|9117.28|9117.28|9117.28|9117.28|0
1646398440000|2022-03-04 12:54:00|9117.88|9117.88|9117.88|9117.88|9117.88|9117.88|9117.88|9117.88|0
1646398450000|2022-03-04 12:54:10|9118.82|9118.82|9118.82|9118.82|9118.82|9118.82|9118.82|9118.82|0
1646398480000|2022-03-04 12:54:40|9118.09|9118.09|9118.09|9118.09|9118.09|9118.09|9118.09|9118.09|0
1646398510000|2022-03-04 12:55:10|9118.56|9118.56|9119.03|9119.03|9119.03|9119.03|9118.56|9118.56|0
1646398560000|2022-03-04 12:56:00|9119.5|9119.5|9119.5|9119.5|9119.5|9119.5|9119.5|9119.5|0
1646398570000|2022-03-04 12:56:10|9120.08|9120.08|9120.08|9120.08|9120.08|9120.08|9120.08|9120.08|0
1646398620000|2022-03-04 12:57:00|9121.21|9121.21|9117.92|9117.92|9121.21|9121.21|9117.92|9117.92|0
1646398670000|2022-03-04 12:57:50|9119.33|9119.33|9122.15|9122.15|9122.15|9122.15|9119.33|9119.33|0
1646398680000|2022-03-04 12:58:00|9122.62|9122.62|9122.62|9122.62|9122.62|9122.62|9122.62|9122.62|0
1646398690000|2022-03-04 12:58:10|9116.18|9116.18|9116.18|9116.18|9116.18|9116.18|9116.18|9116.18|0
1646398700000|2022-03-04 12:58:20|9116.65|9116.65|9116.65|9116.65|9116.65|9116.65|9116.65|9116.65|0
1646398710000|2022-03-04 12:58:30|9115.56|9115.56|9115.56|9115.56|9115.56|9115.56|9115.56|9115.56|0
1646398720000|2022-03-04 12:58:40|9114.62|9114.62|9115.56|9115.56|9115.56|9115.56|9114.62|9114.62|0
1646398730000|2022-03-04 12:58:50|9115.24|9115.24|9115.24|9115.24|9115.24|9115.24|9115.24|9115.24|0
1646398740000|2022-03-04 12:59:00|9114.3|9114.3|9115.24|9115.24|9115.24|9115.24|9112.69|9112.69|0
1646398750000|2022-03-04 12:59:10|9116.85|9116.85|9116.85|9116.85|9116.85|9116.85|9116.85|9116.85|0
1646398760000|2022-03-04 12:59:20|9117.78|9117.78|9119.19|9119.19|9119.19|9119.19|9117.78|9117.78|0
1646398770000|2022-03-04 12:59:30|9119.66|9119.66|9121.85|9121.85|9121.85|9121.85|9119.66|9119.66|0
1646398780000|2022-03-04 12:59:40|9121.56|9121.56|9121.56|9121.56|9121.56|9121.56|9121.56|9121.56|0
1646398790000|2022-03-04 12:59:50|9120.11|9120.11|9121.72|9121.72|9121.72|9121.72|9120.11|9120.11|0
1646398800000|2022-03-04 13:00:00|9123.32|9123.32|9121.72|9121.72|9123.32|9123.32|9121.72|9121.72|0
1646398860000|2022-03-04 13:01:00|9122.66|9122.66|9123.13|9123.13|9123.13|9123.13|9122.66|9122.66|0
1646398880000|2022-03-04 13:01:20|9123.85|9123.85|9123.85|9123.85|9123.85|9123.85|9123.85|9123.85|0
1646398900000|2022-03-04 13:01:40|9123.13|9123.13|9123.13|9123.13|9123.13|9123.13|9123.13|9123.13|0
1646398920000|2022-03-04 13:02:00|9122.66|9122.66|9122.37|9122.37|9122.66|9122.66|9122.37|9122.37|0
1646398930000|2022-03-04 13:02:10|9121.64|9121.64|9120.91|9120.91|9121.64|9121.64|9120.91|9120.91|0
1646398960000|2022-03-04 13:02:40|9119.97|9119.97|9119.5|9119.5|9119.97|9119.97|9119.5|9119.5|0
1646398970000|2022-03-04 13:02:50|9120.44|9120.44|9120.91|9120.91|9120.91|9120.91|9120.44|9120.44|0
1646398980000|2022-03-04 13:03:00|9122.52|9122.52|9122.52|9122.52|9122.52|9122.52|9122.52|9122.52|0
1646398990000|2022-03-04 13:03:10|9122.2|9122.2|9122.2|9122.2|9122.2|9122.2|9122.2|9122.2|0
1646399010000|2022-03-04 13:03:30|9123.81|9123.81|9122.2|9122.2|9123.81|9123.81|9122.2|9122.2|0
1646399020000|2022-03-04 13:03:40|9120.01|9120.01|9119.28|9119.28|9120.01|9120.01|9119.28|9119.28|0
1646399030000|2022-03-04 13:03:50|9120.01|9120.01|9120.01|9120.01|9120.01|9120.01|9120.01|9120.01|0
1646399040000|2022-03-04 13:04:00|9116.79|9116.79|9116.79|9116.79|9116.79|9116.79|9116.79|9116.79|0
1646399070000|2022-03-04 13:04:30|9116.06|9116.06|9116.06|9116.06|9116.06|9116.06|9116.06|9116.06|0
1646399210000|2022-03-04 13:06:50|9117.16|9117.16|9116.06|9116.06|9117.16|9117.16|9116.06|9116.06|0
1646399220000|2022-03-04 13:07:00|9115.12|9115.12|9114.65|9114.65|9115.12|9115.12|9114.65|9114.65|0
1646399230000|2022-03-04 13:07:10|9115.85|9115.85|9115.85|9115.85|9115.85|9115.85|9115.85|9115.85|0
1646399240000|2022-03-04 13:07:20|9116.45|9116.45|9116.45|9116.45|9116.45|9116.45|9116.45|9116.45|0
1646399250000|2022-03-04 13:07:30|9118.06|9118.06|9118.06|9118.06|9118.06|9118.06|9118.06|9118.06|0
1646399260000|2022-03-04 13:07:40|9119.67|9119.67|9118.06|9118.06|9119.67|9119.67|9118.06|9118.06|0
1646399270000|2022-03-04 13:07:50|9118.66|9118.66|9118.66|9118.66|9118.66|9118.66|9117.46|9117.46|0
1646399280000|2022-03-04 13:08:00|9120.27|9120.27|9120.27|9120.27|9120.27|9120.27|9120.27|9120.27|0
1646399320000|2022-03-04 13:08:40|9119.33|9119.33|9119.33|9119.33|9119.33|9119.33|9119.33|9119.33|0
1646399330000|2022-03-04 13:08:50|9118.86|9118.86|9117.41|9117.41|9118.86|9118.86|9117.41|9117.41|0
1646399360000|2022-03-04 13:09:20|9116.81|9116.81|9116.21|9116.21|9116.81|9116.81|9116.21|9116.21|0
1646399380000|2022-03-04 13:09:40|9115.11|9115.11|9115.11|9115.11|9115.11|9115.11|9115.11|9115.11|0
1646399390000|2022-03-04 13:09:50|9111.89|9111.89|9111.89|9111.89|9111.89|9111.89|9111.89|9111.89|0
1646399450000|2022-03-04 13:10:50|9109.64|9109.64|9109.64|9109.64|9109.64|9109.64|9109.64|9109.64|0
1646399490000|2022-03-04 13:11:30|9110.19|9110.19|9110.74|9110.74|9110.74|9110.74|9110.19|9110.19|0
1646399600000|2022-03-04 13:13:20|9107.36|9107.36|9107.36|9107.36|9107.36|9107.36|9107.36|9107.36|0
1646399640000|2022-03-04 13:14:00|9108.96|9108.96|9108.96|9108.96|9108.96|9108.96|9108.96|9108.96|0
1646399670000|2022-03-04 13:14:30|9112.92|9112.92|9112.92|9112.92|9112.92|9112.92|9112.92|9112.92|0
1646399700000|2022-03-04 13:15:00|9114.33|9114.33|9114.33|9114.33|9114.33|9114.33|9114.33|9114.33|0
1646399720000|2022-03-04 13:15:20|9113.2|9113.2|9113.2|9113.2|9113.2|9113.2|9113.2|9113.2|0
1646399750000|2022-03-04 13:15:50|9114.61|9114.61|9114.61|9114.61|9114.61|9114.61|9114.61|9114.61|0
1646399770000|2022-03-04 13:16:10|9113.67|9113.67|9109.46|9109.46|9113.67|9113.67|9109.46|9109.46|0
1646399780000|2022-03-04 13:16:20|9108.73|9108.73|9107.12|9107.12|9108.73|9108.73|9107.12|9107.12|0
1646399800000|2022-03-04 13:16:40|9106.52|9106.52|9107.12|9107.12|9107.12|9107.12|9106.52|9106.52|0
1646399870000|2022-03-04 13:17:50|9103.91|9103.91|9103.91|9103.91|9103.91|9103.91|9103.91|9103.91|0
1646399890000|2022-03-04 13:18:10|9102.3|9102.3|9103.91|9103.91|9103.91|9103.91|9102.3|9102.3|0
1646399900000|2022-03-04 13:18:20|9100.69|9100.69|9100.69|9100.69|9100.69|9100.69|9100.69|9100.69|0
1646399930000|2022-03-04 13:18:50|9099.59|9099.59|9099.59|9099.59|9099.59|9099.59|9099.59|9099.59|0
1646399970000|2022-03-04 13:19:30|9097.99|9097.99|9096.1|9096.1|9097.99|9097.99|9096.1|9096.1|0
1646400000000|2022-03-04 13:20:00|9096.39|9096.39|9096.39|9096.39|9096.39|9096.39|9096.39|9096.39|0
1646400010000|2022-03-04 13:20:10|9096.86|9096.86|9097.8|9097.8|9097.8|9097.8|9096.86|9096.86|0
1646400020000|2022-03-04 13:20:20|9100.05|9100.05|9107.12|9107.12|9107.12|9107.12|9100.05|9100.05|0
1646400030000|2022-03-04 13:20:30|9107.99|9107.99|9107.99|9107.99|9107.99|9107.99|9107.99|9107.99|0
1646400050000|2022-03-04 13:20:50|9109.6|9109.6|9109.6|9109.6|9109.6|9109.6|9109.6|9109.6|0
1646400100000|2022-03-04 13:21:40|9108.51|9108.51|9108.51|9108.51|9108.51|9108.51|9108.51|9108.51|0
1646400120000|2022-03-04 13:22:00|9107.78|9107.78|9107.78|9107.78|9107.78|9107.78|9107.78|9107.78|0
1646400160000|2022-03-04 13:22:40|9109.19|9109.19|9108.56|9108.56|9109.66|9109.66|9108.56|9108.56|0
1646400210000|2022-03-04 13:23:30|9110.44|9110.44|9110.44|9110.44|9110.44|9110.44|9110.44|9110.44|0
1646400220000|2022-03-04 13:23:40|9109.71|9109.71|9109.71|9109.71|9109.71|9109.71|9109.71|9109.71|0
1646400240000|2022-03-04 13:24:00|9106.5|9106.5|9106.5|9106.5|9106.5|9106.5|9106.5|9106.5|0
1646400250000|2022-03-04 13:24:10|9108.11|9108.11|9108.11|9108.11|9108.11|9108.11|9108.11|9108.11|0
1646400300000|2022-03-04 13:25:00|9106.5|9106.5|9108.11|9108.11|9108.11|9108.11|9106.5|9106.5|0
1646400320000|2022-03-04 13:25:20|9109.71|9109.71|9109.71|9109.71|9109.71|9109.71|9109.71|9109.71|0
1646400330000|2022-03-04 13:25:30|9108.31|9108.31|9107.15|9107.15|9108.31|9108.31|9106.9|9106.9|0
1646400350000|2022-03-04 13:25:50|9107.62|9107.62|9107.62|9107.62|9107.62|9107.62|9107.62|9107.62|0
1646400380000|2022-03-04 13:26:20|9106.5|9106.5|9106.5|9106.5|9106.5|9106.5|9106.5|9106.5|0
1646400390000|2022-03-04 13:26:30|9105.9|9105.9|9105.9|9105.9|9105.9|9105.9|9105.9|9105.9|0
1646400450000|2022-03-04 13:27:30|9107.1|9107.1|9107.1|9107.1|9107.1|9107.1|9107.1|9107.1|0
1646400480000|2022-03-04 13:28:00|9108.55|9108.55|9111.29|9111.29|9111.29|9111.29|9108.55|9108.55|0
1646400490000|2022-03-04 13:28:10|9111.87|9111.87|9116.09|9116.09|9116.09|9116.09|9111.87|9111.87|0
1646400500000|2022-03-04 13:28:20|9116.69|9116.69|9116.69|9116.69|9116.69|9116.69|9115.75|9115.75|0
1646400510000|2022-03-04 13:28:30|9115.09|9115.09|9115.09|9115.09|9115.09|9115.09|9115.09|9115.09|0
1646400540000|2022-03-04 13:29:00|9116.21|9116.21|9115.57|9115.57|9116.21|9116.21|9115.57|9115.57|0
1646400550000|2022-03-04 13:29:10|9115.25|9115.25|9115.25|9115.25|9115.25|9115.25|9115.25|9115.25|0
1646400560000|2022-03-04 13:29:20|9113.84|9113.84|9113.84|9113.84|9113.84|9113.84|9113.84|9113.84|0
1646400570000|2022-03-04 13:29:30|9114.97|9114.97|9116.82|9116.82|9116.82|9116.82|9114.97|9114.97|0
1646400580000|2022-03-04 13:29:40|9117.76|9117.76|9119.46|9119.46|9119.46|9119.46|9117.76|9117.76|0
1646400590000|2022-03-04 13:29:50|9120.58|9120.58|9120.58|9120.58|9120.58|9120.58|9120.58|9120.58|0
1646400600000|2022-03-04 13:30:00|9120.29|9120.29|9120.29|9120.29|9120.29|9120.29|9120.29|9120.29|0
1646400610000|2022-03-04 13:30:10|9121.7|9121.7|9138.78|9138.78|9138.78|9138.78|9121.7|9121.7|0
1646400620000|2022-03-04 13:30:20|9141.13|9141.13|9136.7|9136.7|9141.13|9141.13|9136.7|9136.7|0
1646400630000|2022-03-04 13:30:30|9135.61|9135.61|9135.61|9135.61|9135.61|9135.61|9135.61|9135.61|0
1646400650000|2022-03-04 13:30:50|9132.39|9132.39|9131.45|9131.45|9132.39|9132.39|9131.45|9131.45|0
1646400660000|2022-03-04 13:31:00|9133.06|9133.06|9133.06|9133.06|9133.06|9133.06|9133.06|9133.06|0
1646400690000|2022-03-04 13:31:30|9131.94|9131.94|9132.53|9132.53|9132.53|9132.53|9131.94|9131.94|0
1646400700000|2022-03-04 13:31:40|9129.32|9129.32|9129.32|9129.32|9129.32|9129.32|9129.32|9129.32|0
1646400710000|2022-03-04 13:31:50|9127.86|9127.86|9127.74|9127.74|9127.86|9127.86|9127.14|9127.14|0
1646400720000|2022-03-04 13:32:00|9128.67|9128.67|9129.4|9129.4|9129.4|9129.4|9128.67|9128.67|0
1646400730000|2022-03-04 13:32:10|9130.5|9130.5|9134.14|9134.14|9134.14|9134.14|9130.5|9130.5|0
1646400750000|2022-03-04 13:32:30|9133.05|9133.05|9133.05|9133.05|9133.05|9133.05|9133.05|9133.05|0
1646400760000|2022-03-04 13:32:40|9131.95|9131.95|9131.23|9131.23|9131.95|9131.95|9131.23|9131.23|0
1646400770000|2022-03-04 13:32:50|9129.62|9129.62|9124.36|9124.36|9129.62|9129.62|9124.36|9124.36|0
1646400780000|2022-03-04 13:33:00|9123.27|9123.27|9123.74|9123.74|9123.74|9123.74|9122.8|9122.8|0
1646400790000|2022-03-04 13:33:10|9124.83|9124.83|9124.83|9124.83|9124.83|9124.83|9124.83|9124.83|0
1646400800000|2022-03-04 13:33:20|9124.36|9124.36|9123.27|9123.27|9124.36|9124.36|9123.27|9123.27|0
1646400830000|2022-03-04 13:33:50|9122.17|9122.17|9121.08|9121.08|9122.17|9122.17|9121.08|9121.08|0
1646400840000|2022-03-04 13:34:00|9119.98|9119.98|9119.98|9119.98|9119.98|9119.98|9119.98|9119.98|0
1646400850000|2022-03-04 13:34:10|9121.08|9121.08|9120.65|9120.65|9121.75|9121.75|9119.56|9119.56|0
1646400860000|2022-03-04 13:34:20|9119.56|9119.56|9120.65|9120.65|9120.65|9120.65|9119.56|9119.56|0
1646400870000|2022-03-04 13:34:30|9119.56|9119.56|9120.65|9120.65|9120.65|9120.65|9119.56|9119.56|0
1646400880000|2022-03-04 13:34:40|9121.75|9121.75|9121.75|9121.75|9121.75|9121.75|9121.75|9121.75|0
1646400890000|2022-03-04 13:34:50|9120.14|9120.14|9119.41|9119.41|9120.14|9120.14|9119.41|9119.41|0
1646400900000|2022-03-04 13:35:00|9120.01|9120.01|9122.3|9122.3|9122.3|9122.3|9120.01|9120.01|0
1646400920000|2022-03-04 13:35:20|9123.5|9123.5|9123.59|9123.59|9125.2|9125.2|9123.5|9123.5|0
1646400940000|2022-03-04 13:35:40|9122.49|9122.49|9123.43|9123.43|9123.43|9123.43|9122.49|9122.49|0
1646400950000|2022-03-04 13:35:50|9122.34|9122.34|9121.24|9121.24|9122.34|9122.34|9121.24|9121.24|0
1646400960000|2022-03-04 13:36:00|9122.34|9122.34|9121.24|9121.24|9122.34|9122.34|9121.24|9121.24|0
1646400980000|2022-03-04 13:36:20|9120.77|9120.77|9121.87|9121.87|9121.87|9121.87|9120.77|9120.77|0
1646401010000|2022-03-04 13:36:50|9121.14|9121.14|9121.14|9121.14|9121.14|9121.14|9121.14|9121.14|0
1646401030000|2022-03-04 13:37:10|9114.71|9114.71|9114.71|9114.71|9114.71|9114.71|9114.71|9114.71|0
1646401040000|2022-03-04 13:37:20|9115.83|9115.83|9115.83|9115.83|9115.83|9115.83|9115.83|9115.83|0
1646401050000|2022-03-04 13:37:30|9115.36|9115.36|9114.43|9114.43|9115.36|9115.36|9114.43|9114.43|0
1646401060000|2022-03-04 13:37:40|9113.3|9113.3|9112.14|9112.14|9113.3|9113.3|9112.14|9112.14|0
1646401080000|2022-03-04 13:38:00|9110.34|9110.34|9107.42|9107.42|9110.34|9110.34|9107.42|9107.42|0
1646401090000|2022-03-04 13:38:10|9108.02|9108.02|9104.59|9104.59|9108.02|9108.02|9104.59|9104.59|0
1646401100000|2022-03-04 13:38:20|9103.99|9103.99|9103.99|9103.99|9103.99|9103.99|9103.99|9103.99|0
1646401110000|2022-03-04 13:38:30|9102.89|9102.89|9102.89|9102.89|9102.89|9102.89|9102.89|9102.89|0
1646401120000|2022-03-04 13:38:40|9102.29|9102.29|9102.29|9102.29|9102.29|9102.29|9102.29|9102.29|0
1646401130000|2022-03-04 13:38:50|9101.2|9101.2|9101.2|9101.2|9101.2|9101.2|9101.2|9101.2|0
1646401140000|2022-03-04 13:39:00|9100.1|9100.1|9099.01|9099.01|9100.1|9100.1|9099.01|9099.01|0
1646401150000|2022-03-04 13:39:10|9097.91|9097.91|9097.91|9097.91|9097.91|9097.91|9097.91|9097.91|0
1646401160000|2022-03-04 13:39:20|9099.01|9099.01|9097.91|9097.91|9099.01|9099.01|9097.91|9097.91|0
1646401170000|2022-03-04 13:39:30|9099.01|9099.01|9096.82|9096.82|9099.01|9099.01|9096.82|9096.82|0
1646401180000|2022-03-04 13:39:40|9096.35|9096.35|9096.35|9096.35|9096.35|9096.35|9096.35|9096.35|0
1646401190000|2022-03-04 13:39:50|9099.63|9099.63|9099.63|9099.63|9099.63|9099.63|9099.63|9099.63|0
1646401200000|2022-03-04 13:40:00|9101.24|9101.24|9106.34|9106.34|9106.34|9106.34|9101.24|9101.24|0
1646401210000|2022-03-04 13:40:10|9107.54|9107.54|9107.54|9107.54|9107.54|9107.54|9107.54|9107.54|0
1646401240000|2022-03-04 13:40:40|9105.93|9105.93|9103.86|9103.86|9105.93|9105.93|9103.86|9103.86|0
1646401250000|2022-03-04 13:40:50|9103.13|9103.13|9101.52|9101.52|9103.13|9103.13|9101.52|9101.52|0
1646401260000|2022-03-04 13:41:00|9100.58|9100.58|9096.2|9096.2|9100.58|9100.58|9096.2|9096.2|0
1646401270000|2022-03-04 13:41:10|9095.47|9095.47|9094.38|9094.38|9095.47|9095.47|9094.38|9094.38|0
1646401290000|2022-03-04 13:41:30|9093.28|9093.28|9093.28|9093.28|9093.28|9093.28|9093.28|9093.28|0
1646401300000|2022-03-04 13:41:40|9092.41|9092.41|9092.41|9092.41|9092.41|9092.41|9092.41|9092.41|0
1646401320000|2022-03-04 13:42:00|9091.94|9091.94|9089.29|9089.29|9091.94|9091.94|9089.29|9089.29|0
1646401350000|2022-03-04 13:42:30|9089.76|9089.76|9090.85|9090.85|9090.85|9090.85|9089.76|9089.76|0
1646401360000|2022-03-04 13:42:40|9092.31|9092.31|9092.46|9092.46|9092.46|9092.46|9091.73|9091.73|0
1646401380000|2022-03-04 13:43:00|9093.55|9093.55|9094.65|9094.65|9094.65|9094.65|9093.55|9093.55|0
1646401400000|2022-03-04 13:43:20|9097.35|9097.35|9100.58|9100.58|9100.58|9100.58|9097.35|9097.35|0
1646401440000|2022-03-04 13:44:00|9100.77|9100.77|9100.77|9100.77|9100.77|9100.77|9100.77|9100.77|0
1646401450000|2022-03-04 13:44:10|9101.87|9101.87|9101.87|9101.87|9101.87|9101.87|9101.87|9101.87|0
1646401460000|2022-03-04 13:44:20|9098.58|9098.58|9096.39|9096.39|9098.58|9098.58|9094.2|9094.2|0
1646401470000|2022-03-04 13:44:30|9094.2|9094.2|9092.74|9092.74|9096.39|9096.39|9092.74|9092.74|0
1646401480000|2022-03-04 13:44:40|9093.84|9093.84|9093.84|9093.84|9093.84|9093.84|9092.74|9092.74|0
1646401490000|2022-03-04 13:44:50|9092.23|9092.23|9092.23|9092.23|9092.23|9092.23|9092.23|9092.23|0
1646401510000|2022-03-04 13:45:10|9093.33|9093.33|9095.52|9095.52|9095.52|9095.52|9093.33|9093.33|0
1646401530000|2022-03-04 13:45:30|9096.61|9096.61|9098.22|9098.22|9098.22|9098.22|9096.61|9096.61|0
1646401560000|2022-03-04 13:46:00|9096.61|9096.61|9096.61|9096.61|9096.61|9096.61|9096.61|9096.61|0
1646401570000|2022-03-04 13:46:10|9100.84|9100.84|9096.61|9096.61|9100.84|9100.84|9096.61|9096.61|0
1646401590000|2022-03-04 13:46:30|9094.42|9094.42|9094.42|9094.42|9094.42|9094.42|9094.42|9094.42|0
1646401600000|2022-03-04 13:46:40|9091.2|9091.2|9090.27|9090.27|9091.2|9091.2|9090.27|9090.27|0
1646401640000|2022-03-04 13:47:20|9089.8|9089.8|9085.74|9085.74|9090.09|9090.09|9085.74|9085.74|0
1646401660000|2022-03-04 13:47:40|9086.94|9086.94|9086.94|9086.94|9086.94|9086.94|9086.94|9086.94|0
1646401670000|2022-03-04 13:47:50|9087.54|9087.54|9087.54|9087.54|9087.54|9087.54|9087.54|9087.54|0
1646401790000|2022-03-04 13:49:50|9088.27|9088.27|9087.54|9087.54|9088.27|9088.27|9087.54|9087.54|0
1646401800000|2022-03-04 13:50:00|9087.07|9087.07|9085.46|9085.46|9087.07|9087.07|9085.46|9085.46|0
1646401820000|2022-03-04 13:50:20|9088.68|9088.68|9089.15|9089.15|9089.15|9089.15|9088.68|9088.68|0
1646401830000|2022-03-04 13:50:30|9090.09|9090.09|9090.09|9090.09|9090.09|9090.09|9090.09|9090.09|0
1646401840000|2022-03-04 13:50:40|9091.7|9091.7|9091.7|9091.7|9091.7|9091.7|9091.7|9091.7|0
1646401850000|2022-03-04 13:50:50|9091.1|9091.1|9091.7|9091.7|9091.7|9091.7|9091.1|9091.1|0
1646401860000|2022-03-04 13:51:00|9090.6|9090.6|9088.99|9088.99|9090.6|9090.6|9088.99|9088.99|0
1646401870000|2022-03-04 13:51:10|9087.39|9087.39|9087.39|9087.39|9087.39|9087.39|9087.39|9087.39|0
1646401880000|2022-03-04 13:51:20|9088.48|9088.48|9088.48|9088.48|9088.48|9088.48|9088.48|9088.48|0
1646401920000|2022-03-04 13:52:00|9089.08|9089.08|9090.88|9090.88|9090.88|9090.88|9089.08|9089.08|0
1646401930000|2022-03-04 13:52:10|9092.49|9092.49|9092.49|9092.49|9092.49|9092.49|9092.49|9092.49|0
1646401940000|2022-03-04 13:52:20|9093.09|9093.09|9093.69|9093.69|9093.69|9093.69|9093.09|9093.09|0
1646401950000|2022-03-04 13:52:30|9092.82|9092.82|9092.82|9092.82|9092.82|9092.82|9092.82|9092.82|0
1646401980000|2022-03-04 13:53:00|9091.02|9091.02|9088.77|9088.77|9091.62|9091.62|9088.77|9088.77|0
1646401990000|2022-03-04 13:53:10|9088.17|9088.17|9086.56|9086.56|9088.17|9088.17|9086.56|9086.56|0
1646402000000|2022-03-04 13:53:20|9083.57|9083.57|9086.56|9086.56|9086.56|9086.56|9083.57|9083.57|0
1646402010000|2022-03-04 13:53:30|9083.35|9083.35|9082.77|9082.77|9083.35|9083.35|9082.77|9082.77|0
1646402020000|2022-03-04 13:53:40|9081.9|9081.9|9081.9|9081.9|9081.9|9081.9|9081.9|9081.9|0
1646402040000|2022-03-04 13:54:00|9081.3|9081.3|9081.9|9081.9|9081.9|9081.9|9081.3|9081.3|0
1646402100000|2022-03-04 13:55:00|9077.07|9077.07|9078.68|9078.68|9078.68|9078.68|9077.07|9077.07|0
1646402120000|2022-03-04 13:55:20|9079.78|9079.78|9079.78|9079.78|9079.78|9079.78|9079.78|9079.78|0
1646402130000|2022-03-04 13:55:30|9081.38|9081.38|9081.38|9081.38|9081.38|9081.38|9081.38|9081.38|0
1646402150000|2022-03-04 13:55:50|9079.78|9079.78|9079.78|9079.78|9079.78|9079.78|9079.78|9079.78|0
1646402160000|2022-03-04 13:56:00|9080.87|9080.87|9080.87|9080.87|9080.87|9080.87|9080.87|9080.87|0
1646402170000|2022-03-04 13:56:10|9080.4|9080.4|9079.67|9079.67|9080.4|9080.4|9079.67|9079.67|0
1646402200000|2022-03-04 13:56:40|9078.07|9078.07|9076.46|9076.46|9079.67|9079.67|9076.46|9076.46|0
1646402230000|2022-03-04 13:57:10|9074.85|9074.85|9074.85|9074.85|9074.85|9074.85|9074.85|9074.85|0
1646402270000|2022-03-04 13:57:50|9073.62|9073.62|9073.62|9073.62|9073.62|9073.62|9073.62|9073.62|0
1646402280000|2022-03-04 13:58:00|9074.09|9074.09|9074.09|9074.09|9074.09|9074.09|9074.09|9074.09|0
1646402310000|2022-03-04 13:58:30|9073.36|9073.36|9073.36|9073.36|9073.36|9073.36|9073.36|9073.36|0
1646402330000|2022-03-04 13:58:50|9074.46|9074.46|9074.46|9074.46|9074.46|9074.46|9074.46|9074.46|0
1646402370000|2022-03-04 13:59:30|9075.19|9075.19|9076.98|9076.98|9076.98|9076.98|9075.19|9075.19|0
1646402380000|2022-03-04 13:59:40|9078.18|9078.18|9080.11|9080.11|9080.11|9080.11|9077.27|9077.27|0
1646402390000|2022-03-04 13:59:50|9080.71|9080.71|9081.31|9081.31|9081.31|9081.31|9080.71|9080.71|0
1646402400000|2022-03-04 14:00:00|9080.22|9080.22|9080.22|9080.22|9080.22|9080.22|9080.22|9080.22|0
1646402410000|2022-03-04 14:00:10|9078.61|9078.61|9079.74|9079.74|9079.74|9079.74|9077.51|9077.51|0
1646402420000|2022-03-04 14:00:20|9078.61|9078.61|9078.5|9078.5|9079.08|9079.08|9076.89|9076.89|0
1646402430000|2022-03-04 14:00:30|9077.4|9077.4|9077.4|9077.4|9077.4|9077.4|9076.31|9076.31|0
1646402440000|2022-03-04 14:00:40|9076.31|9076.31|9076.31|9076.31|9078.5|9078.5|9076.31|9076.31|0
1646402450000|2022-03-04 14:00:50|9076.9|9076.9|9077.4|9077.4|9079.8|9079.8|9076.8|9076.8|0
1646402460000|2022-03-04 14:01:00|9078.5|9078.5|9078.5|9078.5|9078.5|9078.5|9078.5|9078.5|0
1646402470000|2022-03-04 14:01:10|9079.1|9079.1|9081.29|9081.29|9082.38|9082.38|9079.1|9079.1|0
1646402480000|2022-03-04 14:01:20|9082.38|9082.38|9082.38|9082.38|9082.38|9082.38|9082.38|9082.38|0
1646402490000|2022-03-04 14:01:30|9082.98|9082.98|9084.18|9084.18|9084.18|9084.18|9082.98|9082.98|0
1646402500000|2022-03-04 14:01:40|9083.08|9083.08|9085.48|9085.48|9085.48|9085.48|9083.08|9083.08|0
1646402510000|2022-03-04 14:01:50|9083.08|9083.08|9083.08|9083.08|9083.08|9083.08|9083.08|9083.08|0
1646402520000|2022-03-04 14:02:00|9083.55|9083.55|9083.55|9083.55|9083.55|9083.55|9083.55|9083.55|0
1646402530000|2022-03-04 14:02:10|9084.75|9084.75|9085.07|9085.07|9085.07|9085.07|9084.75|9084.75|0
1646402560000|2022-03-04 14:02:40|9084.48|9084.48|9084.48|9084.48|9084.48|9084.48|9084.48|9084.48|0
1646402570000|2022-03-04 14:02:50|9086.67|9086.67|9088.86|9088.86|9088.86|9088.86|9086.67|9086.67|0
1646402580000|2022-03-04 14:03:00|9089.98|9089.98|9089.98|9089.98|9089.98|9089.98|9089.98|9089.98|0
1646402610000|2022-03-04 14:03:30|9090.58|9090.58|9089.98|9089.98|9090.58|9090.58|9089.98|9089.98|0
1646402650000|2022-03-04 14:04:10|9086.77|9086.77|9082.97|9082.97|9086.77|9086.77|9082.97|9082.97|0
1646402680000|2022-03-04 14:04:40|9081.84|9081.84|9081.84|9081.84|9081.84|9081.84|9081.84|9081.84|0
1646402690000|2022-03-04 14:04:50|9081.11|9081.11|9079.95|9079.95|9081.11|9081.11|9079.95|9079.95|0
1646402710000|2022-03-04 14:05:10|9079.37|9079.37|9079.37|9079.37|9079.37|9079.37|9079.37|9079.37|0
1646402730000|2022-03-04 14:05:30|9079.66|9079.66|9078.46|9078.46|9079.66|9079.66|9078.46|9078.46|0
1646402740000|2022-03-04 14:05:40|9076.85|9076.85|9076.52|9076.52|9076.85|9076.85|9074.82|9074.82|0
1646402750000|2022-03-04 14:05:50|9075.42|9075.42|9074.69|9074.69|9075.42|9075.42|9074.69|9074.69|0
1646402770000|2022-03-04 14:06:10|9072.29|9072.29|9071.69|9071.69|9073.49|9073.49|9071.69|9071.69|0
1646402790000|2022-03-04 14:06:30|9070.6|9070.6|9070.6|9070.6|9070.6|9070.6|9070.6|9070.6|0
1646402800000|2022-03-04 14:06:40|9069.87|9069.87|9069.87|9069.87|9069.87|9069.87|9069.87|9069.87|0
1646402810000|2022-03-04 14:06:50|9066.65|9066.65|9066.65|9066.65|9066.65|9066.65|9066.65|9066.65|0
1646402820000|2022-03-04 14:07:00|9066.01|9066.01|9066.01|9066.01|9066.01|9066.01|9066.01|9066.01|0
1646402850000|2022-03-04 14:07:30|9062.8|9062.8|9062.8|9062.8|9062.8|9062.8|9062.8|9062.8|0
1646402860000|2022-03-04 14:07:40|9064.4|9064.4|9066.01|9066.01|9066.01|9066.01|9064.4|9064.4|0
1646402870000|2022-03-04 14:07:50|9063.47|9063.47|9062.01|9062.01|9063.47|9063.47|9062.01|9062.01|0
1646402880000|2022-03-04 14:08:00|9061.41|9061.41|9061.41|9061.41|9061.41|9061.41|9061.41|9061.41|0
1646402890000|2022-03-04 14:08:10|9059.8|9059.8|9057.61|9057.61|9059.8|9059.8|9057.61|9057.61|0
1646402910000|2022-03-04 14:08:30|9056|9056|9056|9056|9056|9056|9056|9056|0
1646402920000|2022-03-04 14:08:40|9057.61|9057.61|9057.61|9057.61|9057.61|9057.61|9057.61|9057.61|0
1646402930000|2022-03-04 14:08:50|9057.14|9057.14|9057.14|9057.14|9057.14|9057.14|9057.14|9057.14|0
1646402940000|2022-03-04 14:09:00|9057.61|9057.61|9057.61|9057.61|9057.61|9057.61|9057.61|9057.61|0
1646402950000|2022-03-04 14:09:10|9056.74|9056.74|9056.74|9056.74|9056.74|9056.74|9056.74|9056.74|0
1646402980000|2022-03-04 14:09:40|9053.53|9053.53|9053.53|9053.53|9053.53|9053.53|9053.53|9053.53|0
1646403000000|2022-03-04 14:10:00|9053.06|9053.06|9053.06|9053.06|9053.06|9053.06|9053.06|9053.06|0
1646403010000|2022-03-04 14:10:10|9051.96|9051.96|9051.96|9051.96|9051.96|9051.96|9051.96|9051.96|0
1646403020000|2022-03-04 14:10:20|9051.23|9051.23|9051.23|9051.23|9051.23|9051.23|9051.23|9051.23|0
1646403060000|2022-03-04 14:11:00|9051.7|9051.7|9051.7|9051.7|9051.7|9051.7|9051.7|9051.7|0
1646403070000|2022-03-04 14:11:10|9052.17|9052.17|9052.64|9052.64|9052.64|9052.64|9052.17|9052.17|0
1646403100000|2022-03-04 14:11:40|9053.74|9053.74|9059.28|9059.28|9059.28|9059.28|9053.74|9053.74|0
1646403110000|2022-03-04 14:11:50|9058.81|9058.81|9058.81|9058.81|9058.81|9058.81|9058.81|9058.81|0
1646403120000|2022-03-04 14:12:00|9057.61|9057.61|9057.01|9057.01|9057.61|9057.61|9057.01|9057.01|0
1646403140000|2022-03-04 14:12:20|9056.72|9056.72|9056.72|9056.72|9056.72|9056.72|9056.72|9056.72|0
1646403150000|2022-03-04 14:12:30|9055.99|9055.99|9055.89|9055.89|9055.99|9055.99|9054.79|9054.79|0
1646403160000|2022-03-04 14:12:40|9057.3|9057.3|9057.3|9057.3|9057.3|9057.3|9057.3|9057.3|0
1646403180000|2022-03-04 14:13:00|9056.83|9056.83|9056.83|9056.83|9056.83|9056.83|9056.83|9056.83|0
1646403210000|2022-03-04 14:13:30|9057.96|9057.96|9061.24|9061.24|9061.24|9061.24|9057.96|9057.96|0
1646403220000|2022-03-04 14:13:40|9061.97|9061.97|9061.97|9061.97|9061.97|9061.97|9061.97|9061.97|0
1646403240000|2022-03-04 14:14:00|9061.03|9061.03|9060.83|9060.83|9062.44|9062.44|9060.83|9060.83|0
1646403250000|2022-03-04 14:14:10|9059.55|9059.55|9059.55|9059.55|9059.55|9059.55|9059.55|9059.55|0
1646403260000|2022-03-04 14:14:20|9058.82|9058.82|9058.82|9058.82|9058.82|9058.82|9058.82|9058.82|0
1646403300000|2022-03-04 14:15:00|9056.63|9056.63|9056.63|9056.63|9056.63|9056.63|9056.63|9056.63|0
1646403310000|2022-03-04 14:15:10|9055.02|9055.02|9055.02|9055.02|9055.02|9055.02|9055.02|9055.02|0
1646403320000|2022-03-04 14:15:20|9056.63|9056.63|9056.63|9056.63|9056.63|9056.63|9056.63|9056.63|0
1646403350000|2022-03-04 14:15:50|9057.72|9057.72|9057.72|9057.72|9057.72|9057.72|9057.72|9057.72|0
1646403370000|2022-03-04 14:16:10|9055.32|9055.32|9055.32|9055.32|9055.32|9055.32|9055.32|9055.32|0
1646403380000|2022-03-04 14:16:20|9056.05|9056.05|9056.05|9056.05|9056.05|9056.05|9056.05|9056.05|0
1646403400000|2022-03-04 14:16:40|9056.78|9056.78|9056.78|9056.78|9056.78|9056.78|9056.78|9056.78|0
1646403420000|2022-03-04 14:17:00|9058.97|9058.97|9057.56|9057.56|9058.97|9058.97|9057.56|9057.56|0
1646403430000|2022-03-04 14:17:10|9057.85|9057.85|9057.85|9057.85|9057.85|9057.85|9057.85|9057.85|0
1646403440000|2022-03-04 14:17:20|9054.63|9054.63|9054.63|9054.63|9054.63|9054.63|9054.63|9054.63|0
1646403470000|2022-03-04 14:17:50|9054.16|9054.16|9054.16|9054.16|9054.16|9054.16|9054.16|9054.16|0
1646403540000|2022-03-04 14:19:00|9052.71|9052.71|9052.71|9052.71|9052.71|9052.71|9052.71|9052.71|0
1646403550000|2022-03-04 14:19:10|9052.24|9052.24|9052.24|9052.24|9052.24|9052.24|9052.24|9052.24|0
1646403560000|2022-03-04 14:19:20|9050.79|9050.79|9050.79|9050.79|9050.79|9050.79|9050.79|9050.79|0
1646403580000|2022-03-04 14:19:40|9050.32|9050.32|9050.32|9050.32|9050.32|9050.32|9050.32|9050.32|0
1646403600000|2022-03-04 14:20:00|9051.52|9051.52|9048.73|9048.73|9051.52|9051.52|9048.13|9048.13|0
1646403630000|2022-03-04 14:20:30|9047.12|9047.12|9047.12|9047.12|9047.12|9047.12|9047.12|9047.12|0
1646403640000|2022-03-04 14:20:40|9048.22|9048.22|9047.85|9047.85|9048.22|9048.22|9047.85|9047.85|0
1646403660000|2022-03-04 14:21:00|9048.98|9048.98|9050.72|9050.72|9050.72|9050.72|9048.98|9048.98|0
1646403690000|2022-03-04 14:21:30|9053.93|9053.93|9057.47|9057.47|9057.47|9057.47|9053.93|9053.93|0
1646403700000|2022-03-04 14:21:40|9057|9057|9057|9057|9057|9057|9057|9057|0
1646403710000|2022-03-04 14:21:50|9058.09|9058.09|9059.7|9059.7|9059.7|9059.7|9058.09|9058.09|0
1646403720000|2022-03-04 14:22:00|9060.79|9060.79|9060.19|9060.19|9060.79|9060.79|9060.19|9060.19|0
1646403790000|2022-03-04 14:23:10|9056.98|9056.98|9053.03|9053.03|9056.98|9056.98|9053.03|9053.03|0
1646403800000|2022-03-04 14:23:20|9053.32|9053.32|9053.32|9053.32|9053.32|9053.32|9053.32|9053.32|0
1646403810000|2022-03-04 14:23:30|9051.72|9051.72|9046.63|9046.63|9051.72|9051.72|9046.63|9046.63|0
1646403860000|2022-03-04 14:24:20|9048.24|9048.24|9048.24|9048.24|9048.24|9048.24|9048.24|9048.24|0
1646403890000|2022-03-04 14:24:50|9049.85|9049.85|9048.24|9048.24|9049.85|9049.85|9048.24|9048.24|0
1646403900000|2022-03-04 14:25:00|9048.71|9048.71|9048.11|9048.11|9048.71|9048.71|9047.51|9047.51|0
1646403930000|2022-03-04 14:25:30|9048.58|9048.58|9048.58|9048.58|9048.58|9048.58|9048.58|9048.58|0
1646403970000|2022-03-04 14:26:10|9050.19|9050.19|9048.58|9048.58|9050.19|9050.19|9048.58|9048.58|0
1646403990000|2022-03-04 14:26:30|9045.88|9045.88|9045.88|9045.88|9045.88|9045.88|9045.88|9045.88|0
1646404000000|2022-03-04 14:26:40|9046.35|9046.35|9046.82|9046.82|9046.82|9046.82|9046.35|9046.35|0
1646404020000|2022-03-04 14:27:00|9045.21|9045.21|9045.21|9045.21|9045.21|9045.21|9045.21|9045.21|0
1646404060000|2022-03-04 14:27:40|9045.68|9045.68|9045.68|9045.68|9045.68|9045.68|9045.68|9045.68|0
1646404100000|2022-03-04 14:28:20|9044.95|9044.95|9044.95|9044.95|9044.95|9044.95|9044.95|9044.95|0
1646404140000|2022-03-04 14:29:00|9041.74|9041.74|9040.54|9040.54|9041.74|9041.74|9040.54|9040.54|0
1646404160000|2022-03-04 14:29:20|9039.81|9039.81|9039.08|9039.08|9039.81|9039.81|9039.08|9039.08|0
1646404170000|2022-03-04 14:29:30|9038.21|9038.21|9038.21|9038.21|9038.21|9038.21|9038.21|9038.21|0
1646404190000|2022-03-04 14:29:50|9037.27|9037.27|9037.27|9037.27|9037.27|9037.27|9037.27|9037.27|0
1646404200000|2022-03-04 14:30:00|9035.67|9035.67|9047.91|9047.91|9047.91|9047.91|9035.67|9035.67|0
1646404210000|2022-03-04 14:30:10|9049.04|9049.04|9052.07|9052.07|9053.17|9053.17|9047.91|9047.91|0
1646404220000|2022-03-04 14:30:20|9052.71|9052.71|9052.71|9052.71|9052.71|9052.71|9052.71|9052.71|0
1646404230000|2022-03-04 14:30:30|9054.32|9054.32|9058.18|9058.18|9058.18|9058.18|9054.32|9054.32|0
1646404260000|2022-03-04 14:31:00|9057.05|9057.05|9053.84|9053.84|9057.05|9057.05|9053.84|9053.84|0
1646404270000|2022-03-04 14:31:10|9054.31|9054.31|9056.03|9056.03|9056.03|9056.03|9053.84|9053.84|0
1646404280000|2022-03-04 14:31:20|9057.64|9057.64|9056.44|9056.44|9057.64|9057.64|9054.04|9054.04|0
1646404300000|2022-03-04 14:31:40|9055.71|9055.71|9055.07|9055.07|9055.71|9055.71|9055.07|9055.07|0
1646404310000|2022-03-04 14:31:50|9056.68|9056.68|9058.28|9058.28|9058.28|9058.28|9056.68|9056.68|0
1646404320000|2022-03-04 14:32:00|9057.16|9057.16|9056.43|9056.43|9057.16|9057.16|9056.43|9056.43|0
1646404330000|2022-03-04 14:32:10|9056.9|9056.9|9057.78|9057.78|9058.51|9058.51|9056.9|9056.9|0
1646404360000|2022-03-04 14:32:40|9054.56|9054.56|9051.86|9051.86|9054.56|9054.56|9051.86|9051.86|0
1646404370000|2022-03-04 14:32:50|9051.39|9051.39|9050.45|9050.45|9051.39|9051.39|9050.45|9050.45|0
1646404380000|2022-03-04 14:33:00|9051.9|9051.9|9051.9|9051.9|9051.9|9051.9|9051.9|9051.9|0
1646404390000|2022-03-04 14:33:10|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|0
1646404400000|2022-03-04 14:33:20|9046.32|9046.32|9046.32|9046.32|9046.79|9046.79|9046.32|9046.32|0
1646404410000|2022-03-04 14:33:30|9043.1|9043.1|9042.22|9042.22|9043.83|9043.83|9042.22|9042.22|0
1646404420000|2022-03-04 14:33:40|9042.51|9042.51|9042.51|9042.51|9042.51|9042.51|9042.51|9042.51|0
1646404430000|2022-03-04 14:33:50|9044.12|9044.12|9044.12|9044.12|9044.12|9044.12|9044.12|9044.12|0
1646404440000|2022-03-04 14:34:00|9044.85|9044.85|9049.47|9049.47|9049.47|9049.47|9044.85|9044.85|0
1646404470000|2022-03-04 14:34:30|9050.2|9050.2|9051.3|9051.3|9052.9|9052.9|9050.2|9050.2|0
1646404480000|2022-03-04 14:34:40|9052.02|9052.02|9046.1|9046.1|9052.02|9052.02|9046.1|9046.1|0
1646404500000|2022-03-04 14:35:00|9049.32|9049.32|9049.32|9049.32|9049.32|9049.32|9049.32|9049.32|0
1646404510000|2022-03-04 14:35:10|9050.05|9050.05|9053.02|9053.02|9053.49|9053.49|9050.05|9050.05|0
1646404530000|2022-03-04 14:35:30|9062.67|9062.67|9062.67|9062.67|9062.67|9062.67|9061.94|9061.94|0
1646404540000|2022-03-04 14:35:40|9063.76|9063.76|9067.83|9067.83|9067.83|9067.83|9063.76|9063.76|0
1646404560000|2022-03-04 14:36:00|9068.55|9068.55|9068.55|9068.55|9068.55|9068.55|9068.55|9068.55|0
1646404600000|2022-03-04 14:36:40|9069.28|9069.28|9073.95|9073.95|9073.95|9073.95|9069.28|9069.28|0
1646404610000|2022-03-04 14:36:50|9074.68|9074.68|9076.29|9076.29|9076.29|9076.29|9073.95|9073.95|0
1646404620000|2022-03-04 14:37:00|9074.68|9074.68|9080.85|9080.85|9080.85|9080.85|9074.68|9074.68|0
1646404630000|2022-03-04 14:37:10|9080.12|9080.12|9079.03|9079.03|9080.12|9080.12|9079.03|9079.03|0
1646404640000|2022-03-04 14:37:20|9080.48|9080.48|9081.21|9081.21|9081.21|9081.21|9080.48|9080.48|0
1646404650000|2022-03-04 14:37:30|9082.82|9082.82|9084.43|9084.43|9084.43|9084.43|9082.82|9082.82|0
1646404660000|2022-03-04 14:37:40|9085.15|9085.15|9085.88|9085.88|9085.88|9085.88|9085.15|9085.15|0
1646404700000|2022-03-04 14:38:20|9085.41|9085.41|9084.94|9084.94|9085.41|9085.41|9084.94|9084.94|0
1646404710000|2022-03-04 14:38:30|9085.67|9085.67|9085.67|9085.67|9085.67|9085.67|9085.67|9085.67|0
1646404720000|2022-03-04 14:38:40|9084.94|9084.94|9085.67|9085.67|9085.67|9085.67|9084.94|9084.94|0
1646404740000|2022-03-04 14:39:00|9084.94|9084.94|9083.33|9083.33|9084.94|9084.94|9083.33|9083.33|0
1646404750000|2022-03-04 14:39:10|9083.8|9083.8|9085|9085|9085|9085|9083.8|9083.8|0
1646404760000|2022-03-04 14:39:20|9084.28|9084.28|9082.89|9082.89|9084.28|9084.28|9082.89|9082.89|0
1646404780000|2022-03-04 14:39:40|9081.48|9081.48|9081.48|9081.48|9081.48|9081.48|9081.48|9081.48|0
1646404790000|2022-03-04 14:39:50|9076.66|9076.66|9076.66|9076.66|9076.66|9076.66|9076.66|9076.66|0
1646404800000|2022-03-04 14:40:00|9075.56|9075.56|9069.23|9069.23|9075.56|9075.56|9069.23|9069.23|0
1646404820000|2022-03-04 14:40:20|9068.13|9068.13|9060.97|9060.97|9068.13|9068.13|9060.97|9060.97|0
1646404830000|2022-03-04 14:40:30|9064.19|9064.19|9065.28|9065.28|9065.28|9065.28|9064.19|9064.19|0
1646404840000|2022-03-04 14:40:40|9070.58|9070.58|9070.58|9070.58|9070.58|9070.58|9070.58|9070.58|0
1646404850000|2022-03-04 14:40:50|9067.36|9067.36|9068.97|9068.97|9068.97|9068.97|9067.36|9067.36|0
1646404870000|2022-03-04 14:41:10|9067.36|9067.36|9067.36|9067.36|9067.36|9067.36|9065.46|9065.46|0
1646404900000|2022-03-04 14:41:40|9070.58|9070.58|9071.45|9071.45|9071.45|9071.45|9070.58|9070.58|0
1646404910000|2022-03-04 14:41:50|9068.23|9068.23|9068.23|9068.23|9068.23|9068.23|9068.23|9068.23|0
1646404960000|2022-03-04 14:42:40|9069.84|9069.84|9069.84|9069.84|9069.84|9069.84|9069.84|9069.84|0
1646404980000|2022-03-04 14:43:00|9066.46|9066.46|9066.46|9066.46|9066.46|9066.46|9066.46|9066.46|0
1646404990000|2022-03-04 14:43:10|9068.07|9068.07|9068.07|9068.07|9068.07|9068.07|9068.07|9068.07|0
1646405000000|2022-03-04 14:43:20|9068.79|9068.79|9068.79|9068.79|9068.79|9068.79|9068.79|9068.79|0
1646405020000|2022-03-04 14:43:40|9067.67|9067.67|9067.67|9067.67|9067.67|9067.67|9067.2|9067.2|0
1646405030000|2022-03-04 14:43:50|9070.88|9070.88|9069.28|9069.28|9070.88|9070.88|9069.28|9069.28|0
1646405040000|2022-03-04 14:44:00|9068.18|9068.18|9068.18|9068.18|9068.18|9068.18|9068.18|9068.18|0
1646405070000|2022-03-04 14:44:30|9067.31|9067.31|9064.76|9064.76|9067.31|9067.31|9063.15|9063.15|0
1646405080000|2022-03-04 14:44:40|9064.18|9064.18|9064.91|9064.91|9064.91|9064.91|9063.71|9063.71|0
1646405100000|2022-03-04 14:45:00|9063.3|9063.3|9063.3|9063.3|9063.3|9063.3|9063.3|9063.3|0
1646405110000|2022-03-04 14:45:10|9062.21|9062.21|9062.21|9062.21|9062.21|9062.21|9062.21|9062.21|0
1646405130000|2022-03-04 14:45:30|9063.82|9063.82|9063.82|9063.82|9063.82|9063.82|9063.82|9063.82|0
1646405140000|2022-03-04 14:45:40|9063.09|9063.09|9063.09|9063.09|9063.09|9063.09|9063.09|9063.09|0
1646405160000|2022-03-04 14:46:00|9059.87|9059.87|9058.46|9058.46|9059.87|9059.87|9058.46|9058.46|0
1646405170000|2022-03-04 14:46:10|9057.74|9057.74|9054.53|9054.53|9057.74|9057.74|9054.53|9054.53|0
1646405180000|2022-03-04 14:46:20|9053.8|9053.8|9053.8|9053.8|9053.8|9053.8|9053.8|9053.8|0
1646405190000|2022-03-04 14:46:30|9052.19|9052.19|9052.19|9052.19|9052.19|9052.19|9052.19|9052.19|0
1646405200000|2022-03-04 14:46:40|9052.92|9052.92|9052.92|9052.92|9052.92|9052.92|9052.92|9052.92|0
1646405210000|2022-03-04 14:46:50|9054.05|9054.05|9056.48|9056.48|9056.48|9056.48|9054.05|9054.05|0
1646405220000|2022-03-04 14:47:00|9059.7|9059.7|9057.15|9057.15|9059.7|9059.7|9053.94|9053.94|0
1646405230000|2022-03-04 14:47:10|9056.43|9056.43|9055.33|9055.33|9056.43|9056.43|9055.33|9055.33|0
1646405240000|2022-03-04 14:47:20|9056.94|9056.94|9059.66|9059.66|9060.76|9060.76|9056.94|9056.94|0
1646405250000|2022-03-04 14:47:30|9060.39|9060.39|9060.39|9060.39|9060.39|9060.39|9060.39|9060.39|0
1646405270000|2022-03-04 14:47:50|9062.58|9062.58|9063.31|9063.31|9063.31|9063.31|9062.58|9062.58|0
1646405280000|2022-03-04 14:48:00|9064.92|9064.92|9063.82|9063.82|9064.92|9064.92|9063.82|9063.82|0
1646405290000|2022-03-04 14:48:10|9061.63|9061.63|9061.63|9061.63|9061.63|9061.63|9061.63|9061.63|0
1646405310000|2022-03-04 14:48:30|9063.82|9063.82|9065.43|9065.43|9065.43|9065.43|9063.82|9063.82|0
1646405380000|2022-03-04 14:49:40|9064.7|9064.7|9064.7|9064.7|9064.7|9064.7|9064.7|9064.7|0
1646405400000|2022-03-04 14:50:00|9063.5|9063.5|9057.93|9057.93|9063.5|9063.5|9057.93|9057.93|0
1646405410000|2022-03-04 14:50:10|9055.74|9055.74|9054.46|9054.46|9055.74|9055.74|9054.46|9054.46|0
1646405420000|2022-03-04 14:50:20|9052.85|9052.85|9052.85|9052.85|9052.85|9052.85|9052.85|9052.85|0
1646405430000|2022-03-04 14:50:30|9054.46|9054.46|9054.46|9054.46|9054.46|9054.46|9054.46|9054.46|0
1646405450000|2022-03-04 14:50:50|9054.93|9054.93|9056.07|9056.07|9056.07|9056.07|9054.46|9054.46|0
1646405460000|2022-03-04 14:51:00|9057.01|9057.01|9057.34|9057.34|9057.48|9057.48|9056.38|9056.38|0
1646405470000|2022-03-04 14:51:10|9058.95|9058.95|9058.95|9058.95|9058.95|9058.95|9058.95|9058.95|0
1646405480000|2022-03-04 14:51:20|9059.42|9059.42|9059.42|9059.42|9059.42|9059.42|9059.42|9059.42|0
1646405510000|2022-03-04 14:51:50|9060.02|9060.02|9060.62|9060.62|9060.62|9060.62|9060.02|9060.02|0
1646405520000|2022-03-04 14:52:00|9059.52|9059.52|9059.52|9059.52|9059.52|9059.52|9059.52|9059.52|0
1646405530000|2022-03-04 14:52:10|9061.13|9061.13|9061.65|9061.65|9062.74|9062.74|9061.13|9061.13|0
1646405540000|2022-03-04 14:52:20|9060.04|9060.04|9063.25|9063.25|9063.25|9063.25|9060.04|9060.04|0
1646405570000|2022-03-04 14:52:50|9068.08|9068.08|9068.14|9068.14|9068.14|9068.14|9066.47|9066.47|0
1646405580000|2022-03-04 14:53:00|9068.61|9068.61|9073.34|9073.34|9073.34|9073.34|9068.61|9068.61|0
1646405590000|2022-03-04 14:53:10|9072.25|9072.25|9072.61|9072.61|9072.61|9072.61|9071.15|9071.15|0
1646405610000|2022-03-04 14:53:30|9075.89|9075.89|9075.89|9075.89|9075.89|9075.89|9075.89|9075.89|0
1646405630000|2022-03-04 14:53:50|9075.42|9075.42|9073.55|9073.55|9075.42|9075.42|9073.55|9073.55|0
1646405650000|2022-03-04 14:54:10|9070.33|9070.33|9068.51|9068.51|9070.33|9070.33|9068.51|9068.51|0
1646405670000|2022-03-04 14:54:30|9071.72|9071.72|9070.6|9070.6|9071.72|9071.72|9070.6|9070.6|0
1646405680000|2022-03-04 14:54:40|9073.81|9073.81|9073.81|9073.81|9073.81|9073.81|9073.81|9073.81|0
1646405690000|2022-03-04 14:54:50|9072.2|9072.2|9072.2|9072.2|9072.2|9072.2|9072.2|9072.2|0
1646405710000|2022-03-04 14:55:10|9072.93|9072.93|9072.93|9072.93|9072.93|9072.93|9072.93|9072.93|0
1646405730000|2022-03-04 14:55:30|9071.32|9071.32|9071.32|9071.32|9071.32|9071.32|9071.32|9071.32|0
1646405740000|2022-03-04 14:55:40|9070.38|9070.38|9071.19|9071.19|9071.19|9071.19|9069.44|9069.44|0
1646405750000|2022-03-04 14:55:50|9070.46|9070.46|9070.46|9070.46|9070.46|9070.46|9070.46|9070.46|0
1646405760000|2022-03-04 14:56:00|9069.36|9069.36|9067.75|9067.75|9069.36|9069.36|9067.75|9067.75|0
1646405800000|2022-03-04 14:56:40|9067.29|9067.29|9067.29|9067.29|9067.29|9067.29|9067.29|9067.29|0
1646405820000|2022-03-04 14:57:00|9068.89|9068.89|9069.36|9069.36|9069.36|9069.36|9068.89|9068.89|0
1646405830000|2022-03-04 14:57:10|9070.09|9070.09|9072.46|9072.46|9072.46|9072.46|9070.09|9070.09|0
1646405870000|2022-03-04 14:57:50|9077.29|9077.29|9077.29|9077.29|9077.29|9077.29|9077.29|9077.29|0
1646405880000|2022-03-04 14:58:00|9078.01|9078.01|9081.22|9081.22|9082.31|9082.31|9078.01|9078.01|0
1646405890000|2022-03-04 14:58:10|9083.02|9083.02|9083.31|9083.31|9083.31|9083.31|9083.02|9083.02|0
1646405900000|2022-03-04 14:58:20|9084.25|9084.25|9089.09|9089.09|9089.09|9089.09|9084.25|9084.25|0
1646405910000|2022-03-04 14:58:30|9089.69|9089.69|9091.84|9091.84|9091.84|9091.84|9089.69|9089.69|0
1646405940000|2022-03-04 14:59:00|9092.93|9092.93|9097.24|9097.24|9097.24|9097.24|9092.93|9092.93|0
1646405950000|2022-03-04 14:59:10|9098.85|9098.85|9099.95|9099.95|9099.95|9099.95|9098.85|9098.85|0
1646405960000|2022-03-04 14:59:20|9100.42|9100.42|9103.12|9103.12|9103.63|9103.63|9100.42|9100.42|0
1646405980000|2022-03-04 14:59:40|9104.57|9104.57|9104.57|9104.57|9104.57|9104.57|9104.57|9104.57|0
1646405990000|2022-03-04 14:59:50|9105.3|9105.3|9106.4|9106.4|9106.4|9106.4|9105.3|9105.3|0
1646406000000|2022-03-04 15:00:00|9107.52|9107.52|9107.52|9107.52|9107.52|9107.52|9107.52|9107.52|0
1646406010000|2022-03-04 15:00:10|9104.31|9104.31|9106.21|9106.21|9106.21|9106.21|9104.31|9104.31|0
1646406020000|2022-03-04 15:00:20|9106.68|9106.68|9112.79|9112.79|9112.79|9112.79|9106.68|9106.68|0
1646406030000|2022-03-04 15:00:30|9111.18|9111.18|9111.47|9111.47|9111.47|9111.47|9111.18|9111.18|0
1646406060000|2022-03-04 15:01:00|9108.25|9108.25|9109.35|9109.35|9109.35|9109.35|9108.25|9108.25|0
1646406070000|2022-03-04 15:01:10|9108.77|9108.77|9108.77|9108.77|9108.77|9108.77|9108.77|9108.77|0
1646406080000|2022-03-04 15:01:20|9110.22|9110.22|9106.95|9106.95|9110.22|9110.22|9106.95|9106.95|0
1646406090000|2022-03-04 15:01:30|9105.34|9105.34|9103.73|9103.73|9105.34|9105.34|9103.73|9103.73|0
1646406110000|2022-03-04 15:01:50|9103|9103|9099.5|9099.5|9103.47|9103.47|9099.03|9099.03|0
1646406120000|2022-03-04 15:02:00|9100.59|9100.59|9100.59|9100.59|9100.59|9100.59|9100.59|9100.59|0
1646406150000|2022-03-04 15:02:30|9099.65|9099.65|9099.65|9099.65|9099.65|9099.65|9099.65|9099.65|0
1646406160000|2022-03-04 15:02:40|9098.56|9098.56|9095.34|9095.34|9098.56|9098.56|9095.34|9095.34|0
1646406170000|2022-03-04 15:02:50|9094.61|9094.61|9094.61|9094.61|9094.61|9094.61|9094.61|9094.61|0
1646406200000|2022-03-04 15:03:20|9093.52|9093.52|9092.42|9092.42|9093.52|9093.52|9092.42|9092.42|0
1646406240000|2022-03-04 15:04:00|9091.3|9091.3|9091.95|9091.95|9092.42|9092.42|9091.3|9091.3|0
1646406250000|2022-03-04 15:04:10|9091.49|9091.49|9094.5|9094.5|9094.5|9094.5|9091.49|9091.49|0
1646406290000|2022-03-04 15:04:50|9092.89|9092.89|9092.89|9092.89|9092.89|9092.89|9092.89|9092.89|0
1646406300000|2022-03-04 15:05:00|9091.29|9091.29|9091.29|9091.29|9091.29|9091.29|9091.29|9091.29|0
1646406310000|2022-03-04 15:05:10|9090.13|9090.13|9088.14|9088.14|9090.13|9090.13|9088.14|9088.14|0
1646406320000|2022-03-04 15:05:20|9086.34|9086.34|9075.62|9075.62|9086.34|9086.34|9075.62|9075.62|0
1646406330000|2022-03-04 15:05:30|9077.23|9077.23|9077.23|9077.23|9077.23|9077.23|9077.23|9077.23|0
1646406340000|2022-03-04 15:05:40|9080.81|9080.81|9081.28|9081.28|9084.49|9084.49|9080.81|9080.81|0
1646406350000|2022-03-04 15:05:50|9080.15|9080.15|9080.15|9080.15|9080.15|9080.15|9080.15|9080.15|0
1646406360000|2022-03-04 15:06:00|9080.75|9080.75|9081.93|9081.93|9081.93|9081.93|9080.75|9080.75|0
1646406370000|2022-03-04 15:06:10|9082.4|9082.4|9082.4|9082.4|9082.4|9082.4|9082.4|9082.4|0
1646406380000|2022-03-04 15:06:20|9080.21|9080.21|9080.21|9080.21|9080.21|9080.21|9080.21|9080.21|0
1646406390000|2022-03-04 15:06:30|9078.6|9078.6|9078.6|9078.6|9078.6|9078.6|9078.6|9078.6|0
1646406400000|2022-03-04 15:06:40|9077.51|9077.51|9076.57|9076.57|9077.51|9077.51|9076.57|9076.57|0
1646406410000|2022-03-04 15:06:50|9075.47|9075.47|9075.47|9075.47|9075.47|9075.47|9075.47|9075.47|0
1646406420000|2022-03-04 15:07:00|9073.86|9073.86|9072.81|9072.81|9073.86|9073.86|9072.81|9072.81|0
1646406440000|2022-03-04 15:07:20|9069.6|9069.6|9069.6|9069.6|9069.6|9069.6|9069.6|9069.6|0
1646406450000|2022-03-04 15:07:30|9067.99|9067.99|9068.59|9068.59|9068.59|9068.59|9067.99|9067.99|0
1646406470000|2022-03-04 15:07:50|9067.99|9067.99|9067.99|9067.99|9067.99|9067.99|9067.99|9067.99|0
1646406490000|2022-03-04 15:08:10|9067.39|9067.39|9067.39|9067.39|9067.39|9067.39|9067.39|9067.39|0
1646406500000|2022-03-04 15:08:20|9066.52|9066.52|9066.52|9066.52|9066.52|9066.52|9066.52|9066.52|0
1646406520000|2022-03-04 15:08:40|9066.99|9066.99|9066.99|9066.99|9066.99|9066.99|9066.99|9066.99|0
1646406530000|2022-03-04 15:08:50|9065.38|9065.38|9065.38|9065.38|9065.38|9065.38|9065.38|9065.38|0
1646406540000|2022-03-04 15:09:00|9064.28|9064.28|9062.68|9062.68|9064.28|9064.28|9062.68|9062.68|0
1646406550000|2022-03-04 15:09:10|9061.95|9061.95|9061.95|9061.95|9061.95|9061.95|9061.95|9061.95|0
1646406570000|2022-03-04 15:09:30|9060.34|9060.34|9059.61|9059.61|9060.34|9060.34|9059.61|9059.61|0
1646406580000|2022-03-04 15:09:40|9060.71|9060.71|9060.71|9060.71|9060.71|9060.71|9060.71|9060.71|0
1646406600000|2022-03-04 15:10:00|9060.24|9060.24|9057.34|9057.34|9060.24|9060.24|9057.34|9057.34|0
1646406620000|2022-03-04 15:10:20|9057.05|9057.05|9062.99|9062.99|9062.99|9062.99|9057.05|9057.05|0
1646406630000|2022-03-04 15:10:30|9062.26|9062.26|9055.51|9055.51|9062.26|9062.26|9055.51|9055.51|0
1646406640000|2022-03-04 15:10:40|9054.78|9054.78|9052.71|9052.71|9054.78|9054.78|9052.71|9052.71|0
1646406660000|2022-03-04 15:11:00|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|0
1646406670000|2022-03-04 15:11:10|9050.52|9050.52|9049.42|9049.42|9050.52|9050.52|9049.42|9049.42|0
1646406680000|2022-03-04 15:11:20|9051.61|9051.61|9056.02|9056.02|9056.02|9056.02|9051.61|9051.61|0
1646406700000|2022-03-04 15:11:40|9054.42|9054.42|9054.42|9054.42|9054.42|9054.42|9054.42|9054.42|0
1646406720000|2022-03-04 15:12:00|9053.78|9053.78|9053.45|9053.45|9053.78|9053.78|9053.45|9053.45|0
1646406740000|2022-03-04 15:12:20|9053.13|9053.13|9052.66|9052.66|9053.13|9053.13|9052.66|9052.66|0
1646406760000|2022-03-04 15:12:40|9052.06|9052.06|9052.06|9052.06|9052.06|9052.06|9052.06|9052.06|0
1646406780000|2022-03-04 15:13:00|9053.67|9053.67|9053.67|9053.67|9053.67|9053.67|9053.67|9053.67|0
1646406810000|2022-03-04 15:13:30|9051.34|9051.34|9051.34|9051.34|9051.34|9051.34|9051.34|9051.34|0
1646406820000|2022-03-04 15:13:40|9051.94|9051.94|9051.94|9051.94|9051.94|9051.94|9051.94|9051.94|0
1646406850000|2022-03-04 15:14:10|9053.03|9053.03|9053.76|9053.76|9053.76|9053.76|9053.03|9053.03|0
1646406860000|2022-03-04 15:14:20|9056.98|9056.98|9056.98|9056.98|9056.98|9056.98|9056.98|9056.98|0
1646406870000|2022-03-04 15:14:30|9055.37|9055.37|9055.84|9055.84|9055.84|9055.84|9055.37|9055.37|0
1646406890000|2022-03-04 15:14:50|9055.11|9055.11|9053.5|9053.5|9055.11|9055.11|9053.5|9053.5|0
1646406900000|2022-03-04 15:15:00|9051.89|9051.89|9051.89|9051.89|9051.89|9051.89|9051.89|9051.89|0
1646406910000|2022-03-04 15:15:10|9050.95|9050.95|9050.28|9050.28|9051.89|9051.89|9050.28|9050.28|0
1646406920000|2022-03-04 15:15:20|9051.89|9051.89|9051.89|9051.89|9051.89|9051.89|9051.89|9051.89|0
1646406940000|2022-03-04 15:15:40|9053.5|9053.5|9053.5|9053.5|9053.5|9053.5|9053.5|9053.5|0
1646406960000|2022-03-04 15:16:00|9054.44|9054.44|9055.54|9055.54|9055.54|9055.54|9054.44|9054.44|0
1646406970000|2022-03-04 15:16:10|9056.26|9056.26|9059.72|9059.72|9059.72|9059.72|9056.26|9056.26|0
1646406980000|2022-03-04 15:16:20|9060.81|9060.81|9060.81|9060.81|9060.81|9060.81|9060.81|9060.81|0
1646406990000|2022-03-04 15:16:30|9060.08|9060.08|9060.08|9060.08|9060.08|9060.08|9060.08|9060.08|0
1646407010000|2022-03-04 15:16:50|9060.81|9060.81|9066.21|9066.21|9066.21|9066.21|9060.81|9060.81|0
1646407020000|2022-03-04 15:17:00|9067.31|9067.31|9067.31|9067.31|9067.31|9067.31|9067.31|9067.31|0
1646407030000|2022-03-04 15:17:10|9066.21|9066.21|9066.21|9066.21|9066.21|9066.21|9066.21|9066.21|0
1646407060000|2022-03-04 15:17:40|9068.03|9068.03|9071.1|9071.1|9071.1|9071.1|9068.03|9068.03|0
1646407070000|2022-03-04 15:17:50|9071.42|9071.42|9067.47|9067.47|9071.42|9071.42|9067.47|9067.47|0
1646407090000|2022-03-04 15:18:10|9068.41|9068.41|9068.41|9068.41|9068.41|9068.41|9068.41|9068.41|0
1646407100000|2022-03-04 15:18:20|9069.38|9069.38|9070.66|9070.66|9070.66|9070.66|9069.38|9069.38|0
1646407110000|2022-03-04 15:18:30|9072.11|9072.11|9072.11|9072.11|9072.11|9072.11|9072.11|9072.11|0
1646407130000|2022-03-04 15:18:50|9073.08|9073.08|9076.6|9076.6|9076.6|9076.6|9073.08|9073.08|0
1646407140000|2022-03-04 15:19:00|9077.18|9077.18|9078.72|9078.72|9079.81|9079.81|9077.18|9077.18|0
1646407150000|2022-03-04 15:19:10|9076.79|9076.79|9076.79|9076.79|9076.79|9076.79|9076.79|9076.79|0
1646407160000|2022-03-04 15:19:20|9075.18|9075.18|9075.18|9075.18|9075.18|9075.18|9075.18|9075.18|0
1646407170000|2022-03-04 15:19:30|9074.89|9074.89|9074.89|9074.89|9074.89|9074.89|9074.89|9074.89|0
1646407180000|2022-03-04 15:19:40|9076.5|9076.5|9076.03|9076.03|9076.5|9076.5|9076.03|9076.03|0
1646407190000|2022-03-04 15:19:50|9077.13|9077.13|9077.13|9077.13|9077.13|9077.13|9077.13|9077.13|0
1646407200000|2022-03-04 15:20:00|9076.03|9076.03|9076.03|9076.03|9076.03|9076.03|9076.03|9076.03|0
1646407210000|2022-03-04 15:20:10|9073.78|9073.78|9073.78|9073.78|9073.78|9073.78|9073.78|9073.78|0
1646407220000|2022-03-04 15:20:20|9074.9|9074.9|9074.9|9074.9|9074.9|9074.9|9074.9|9074.9|0
1646407240000|2022-03-04 15:20:40|9076.51|9076.51|9076.51|9076.51|9076.51|9076.51|9076.51|9076.51|0
1646407250000|2022-03-04 15:20:50|9075.78|9075.78|9075.78|9075.78|9075.78|9075.78|9075.78|9075.78|0
1646407260000|2022-03-04 15:21:00|9077.39|9077.39|9079.22|9079.22|9079.22|9079.22|9077.39|9077.39|0
1646407270000|2022-03-04 15:21:10|9079.68|9079.68|9086.95|9086.95|9086.95|9086.95|9079.68|9079.68|0
1646407280000|2022-03-04 15:21:20|9087.25|9087.25|9087.25|9087.25|9087.25|9087.25|9087.25|9087.25|0
1646407290000|2022-03-04 15:21:30|9085.64|9085.64|9082.9|9082.9|9085.64|9085.64|9082.9|9082.9|0
1646407300000|2022-03-04 15:21:40|9083.5|9083.5|9076.76|9076.76|9083.5|9083.5|9076.76|9076.76|0
1646407310000|2022-03-04 15:21:50|9076.47|9076.47|9076.47|9076.47|9076.47|9076.47|9076.47|9076.47|0
1646407320000|2022-03-04 15:22:00|9077.07|9077.07|9077.07|9077.07|9077.07|9077.07|9077.07|9077.07|0
1646407340000|2022-03-04 15:22:20|9080.29|9080.29|9082.52|9082.52|9082.52|9082.52|9079.82|9079.82|0
1646407350000|2022-03-04 15:22:30|9076.09|9076.09|9076.09|9076.09|9076.09|9076.09|9076.09|9076.09|0
1646407360000|2022-03-04 15:22:40|9076.69|9076.69|9076.69|9076.69|9076.69|9076.69|9076.69|9076.69|0
1646407370000|2022-03-04 15:22:50|9075.6|9075.6|9075.16|9075.16|9075.6|9075.6|9075.16|9075.16|0
1646407380000|2022-03-04 15:23:00|9074.03|9074.03|9074.03|9074.03|9074.03|9074.03|9074.03|9074.03|0
1646407390000|2022-03-04 15:23:10|9074.76|9074.76|9074.76|9074.76|9074.76|9074.76|9074.76|9074.76|0
1646407410000|2022-03-04 15:23:30|9075.89|9075.89|9075.16|9075.16|9075.89|9075.89|9075.16|9075.16|0
1646407420000|2022-03-04 15:23:40|9073.55|9073.55|9073.55|9073.55|9073.55|9073.55|9073.55|9073.55|0
1646407430000|2022-03-04 15:23:50|9076.77|9076.77|9076.77|9076.77|9076.77|9076.77|9076.77|9076.77|0
1646407450000|2022-03-04 15:24:10|9076.17|9076.17|9077.77|9077.77|9077.77|9077.77|9076.17|9076.17|0
1646407460000|2022-03-04 15:24:20|9076.58|9076.58|9074.03|9074.03|9076.58|9076.58|9074.03|9074.03|0
1646407490000|2022-03-04 15:24:50|9075.23|9075.23|9078.16|9078.16|9078.16|9078.16|9075.23|9075.23|0
1646407500000|2022-03-04 15:25:00|9079.77|9079.77|9081.59|9081.59|9081.59|9081.59|9079.77|9079.77|0
1646407510000|2022-03-04 15:25:10|9081.88|9081.88|9088.79|9088.79|9088.79|9088.79|9081.88|9081.88|0
1646407520000|2022-03-04 15:25:20|9089.37|9089.37|9092.54|9092.54|9092.54|9092.54|9089.37|9089.37|0
1646407530000|2022-03-04 15:25:30|9093.01|9093.01|9094.31|9094.31|9095.92|9095.92|9093.01|9093.01|0
1646407540000|2022-03-04 15:25:40|9094.63|9094.63|9094.63|9094.63|9094.63|9094.63|9094.63|9094.63|0
1646407550000|2022-03-04 15:25:50|9093.54|9093.54|9094.14|9094.14|9094.14|9094.14|9093.54|9093.54|0
1646407570000|2022-03-04 15:26:10|9093.82|9093.82|9093.09|9093.09|9093.82|9093.82|9093.09|9093.09|0
1646407580000|2022-03-04 15:26:20|9092.77|9092.77|9092.45|9092.45|9092.77|9092.77|9092.45|9092.45|0
1646407590000|2022-03-04 15:26:30|9094.06|9094.06|9094.06|9094.06|9094.06|9094.06|9092.45|9092.45|0
1646407600000|2022-03-04 15:26:40|9094.93|9094.93|9097.38|9097.38|9097.38|9097.38|9094.93|9094.93|0
1646407630000|2022-03-04 15:27:10|9098.79|9098.79|9098.79|9098.79|9098.79|9098.79|9098.79|9098.79|0
1646407640000|2022-03-04 15:27:20|9095.58|9095.58|9092.21|9092.21|9095.58|9095.58|9091.89|9091.89|0
1646407650000|2022-03-04 15:27:30|9090.8|9090.8|9091.27|9091.27|9091.27|9091.27|9090.8|9090.8|0
1646407660000|2022-03-04 15:27:40|9091.74|9091.74|9091.74|9091.74|9091.74|9091.74|9091.74|9091.74|0
1646407680000|2022-03-04 15:28:00|9090.87|9090.87|9090.87|9090.87|9090.87|9090.87|9090.87|9090.87|0
1646407710000|2022-03-04 15:28:30|9091.97|9091.97|9092.69|9092.69|9093.16|9093.16|9091.97|9091.97|0
1646407750000|2022-03-04 15:29:10|9095.03|9095.03|9095.03|9095.03|9095.03|9095.03|9095.03|9095.03|0
1646407760000|2022-03-04 15:29:20|9094.09|9094.09|9092.48|9092.48|9094.09|9094.09|9092.48|9092.48|0
1646407770000|2022-03-04 15:29:30|9093.08|9093.08|9093.68|9093.68|9094.88|9094.88|9093.08|9093.08|0
1646407780000|2022-03-04 15:29:40|9094.28|9094.28|9094.28|9094.28|9094.28|9094.28|9094.28|9094.28|0
1646407800000|2022-03-04 15:30:00|9095.01|9095.01|9092.93|9092.93|9095.01|9095.01|9092.93|9092.93|0
1646407820000|2022-03-04 15:30:20|9092.46|9092.46|9092.46|9092.46|9092.46|9092.46|9092.46|9092.46|0
1646407830000|2022-03-04 15:30:30|9090.85|9090.85|9089.76|9089.76|9090.85|9090.85|9089.76|9089.76|0
1646407850000|2022-03-04 15:30:50|9088.15|9088.15|9088.88|9088.88|9088.88|9088.88|9088.15|9088.15|0
1646407860000|2022-03-04 15:31:00|9089.48|9089.48|9088.75|9088.75|9089.48|9089.48|9088.75|9088.75|0
1646407870000|2022-03-04 15:31:10|9083.93|9083.93|9084.44|9084.44|9085.53|9085.53|9083.93|9083.93|0
1646407880000|2022-03-04 15:31:20|9083.84|9083.84|9083.84|9083.84|9083.84|9083.84|9083.84|9083.84|0
1646407890000|2022-03-04 15:31:30|9085.45|9085.45|9088.51|9088.51|9088.51|9088.51|9085.45|9085.45|0
1646407900000|2022-03-04 15:31:40|9094.95|9094.95|9094.43|9094.43|9096.04|9096.04|9094.43|9094.43|0
1646407910000|2022-03-04 15:31:50|9095.16|9095.16|9095.16|9095.16|9095.16|9095.16|9095.16|9095.16|0
1646407920000|2022-03-04 15:32:00|9096.36|9096.36|9096.36|9096.36|9096.36|9096.36|9096.36|9096.36|0
1646407930000|2022-03-04 15:32:10|9097.09|9097.09|9097.3|9097.3|9097.3|9097.3|9096.36|9096.36|0
1646407940000|2022-03-04 15:32:20|9098.43|9098.43|9099.03|9099.03|9099.03|9099.03|9098.43|9098.43|0
1646407950000|2022-03-04 15:32:30|9097.9|9097.9|9097.9|9097.9|9097.9|9097.9|9096.29|9096.29|0
1646407980000|2022-03-04 15:33:00|9098.63|9098.63|9101.81|9101.81|9101.81|9101.81|9098.63|9098.63|0
1646407990000|2022-03-04 15:33:10|9100.71|9100.71|9099.99|9099.99|9100.71|9100.71|9099.99|9099.99|0
1646408000000|2022-03-04 15:33:20|9099.26|9099.26|9099.26|9099.26|9099.26|9099.26|9099.26|9099.26|0
1646408010000|2022-03-04 15:33:30|9100.87|9100.87|9103.7|9103.7|9103.99|9103.99|9100.87|9100.87|0
1646408020000|2022-03-04 15:33:40|9106.92|9106.92|9106.92|9106.92|9106.92|9106.92|9106.92|9106.92|0
1646408040000|2022-03-04 15:34:00|9103.7|9103.7|9099.91|9099.91|9103.7|9103.7|9099.91|9099.91|0
1646408050000|2022-03-04 15:34:10|9099.44|9099.44|9099.44|9099.44|9099.44|9099.44|9099.44|9099.44|0
1646408060000|2022-03-04 15:34:20|9098.97|9098.97|9099.15|9099.15|9099.44|9099.44|9098.97|9098.97|0
1646408100000|2022-03-04 15:35:00|9100.61|9100.61|9102.22|9102.22|9102.22|9102.22|9100.61|9100.61|0
1646408110000|2022-03-04 15:35:10|9103.82|9103.82|9103.82|9103.82|9103.82|9103.82|9103.82|9103.82|0
1646408130000|2022-03-04 15:35:30|9103.1|9103.1|9103.39|9103.39|9103.39|9103.39|9103.1|9103.1|0
1646408140000|2022-03-04 15:35:40|9103.1|9103.1|9099.88|9099.88|9103.1|9103.1|9099.88|9099.88|0
1646408150000|2022-03-04 15:35:50|9098.79|9098.79|9096.56|9096.56|9098.79|9098.79|9096.56|9096.56|0
1646408160000|2022-03-04 15:36:00|9095.98|9095.98|9097.59|9097.59|9097.59|9097.59|9095.98|9095.98|0
1646408180000|2022-03-04 15:36:20|9096.65|9096.65|9096.65|9096.65|9096.65|9096.65|9096.65|9096.65|0
1646408190000|2022-03-04 15:36:30|9098.06|9098.06|9101.28|9101.28|9101.28|9101.28|9098.06|9098.06|0
1646408210000|2022-03-04 15:36:50|9102|9102|9103.1|9103.1|9103.1|9103.1|9102|9102|0
1646408220000|2022-03-04 15:37:00|9103.68|9103.68|9108.68|9108.68|9108.68|9108.68|9103.68|9103.68|0
1646408230000|2022-03-04 15:37:10|9110.13|9110.13|9110.13|9110.13|9110.13|9110.13|9110.13|9110.13|0
1646408240000|2022-03-04 15:37:20|9108.52|9108.52|9104.36|9104.36|9108.52|9108.52|9104.36|9104.36|0
1646408250000|2022-03-04 15:37:30|9103.78|9103.78|9103.56|9103.56|9103.78|9103.78|9102.91|9102.91|0
1646408260000|2022-03-04 15:37:40|9101.95|9101.95|9101.95|9101.95|9101.95|9101.95|9101.95|9101.95|0
1646408280000|2022-03-04 15:38:00|9103.56|9103.56|9103.56|9103.56|9103.56|9103.56|9103.56|9103.56|0
1646408290000|2022-03-04 15:38:10|9102.43|9102.43|9102.43|9102.43|9102.43|9102.43|9102.43|9102.43|0
1646408300000|2022-03-04 15:38:20|9101.96|9101.96|9103.37|9103.37|9103.37|9103.37|9101.96|9101.96|0
1646408330000|2022-03-04 15:38:50|9101.76|9101.76|9100.35|9100.35|9101.76|9101.76|9100.35|9100.35|0
1646408360000|2022-03-04 15:39:20|9102.53|9102.53|9102.53|9102.53|9102.53|9102.53|9102.53|9102.53|0
1646408380000|2022-03-04 15:39:40|9101.59|9101.59|9100.54|9100.54|9101.59|9101.59|9100.54|9100.54|0
1646408390000|2022-03-04 15:39:50|9099.14|9099.14|9096.94|9096.94|9099.14|9099.14|9096.94|9096.94|0
1646408400000|2022-03-04 15:40:00|9095.34|9095.34|9094.24|9094.24|9095.34|9095.34|9094.24|9094.24|0
1646408410000|2022-03-04 15:40:10|9093.04|9093.04|9091.24|9091.24|9093.04|9093.04|9091.24|9091.24|0
1646408420000|2022-03-04 15:40:20|9090.66|9090.66|9089.21|9089.21|9090.66|9090.66|9089.21|9089.21|0
1646408430000|2022-03-04 15:40:30|9085.99|9085.99|9088.07|9088.07|9088.07|9088.07|9085.52|9085.52|0
1646408440000|2022-03-04 15:40:40|9089.68|9089.68|9090.53|9090.53|9091.29|9091.29|9089.68|9089.68|0
1646408450000|2022-03-04 15:40:50|9089.8|9089.8|9086.11|9086.11|9089.8|9089.8|9086.11|9086.11|0
1646408460000|2022-03-04 15:41:00|9086.84|9086.84|9086.84|9086.84|9086.84|9086.84|9086.84|9086.84|0
1646408480000|2022-03-04 15:41:20|9086.24|9086.24|9083.49|9083.49|9086.24|9086.24|9082.55|9082.55|0
1646408490000|2022-03-04 15:41:30|9081.69|9081.69|9080.69|9080.69|9081.69|9081.69|9079.08|9079.08|0
1646408510000|2022-03-04 15:41:50|9079.53|9079.53|9074.53|9074.53|9080.4|9080.4|9074.53|9074.53|0
1646408520000|2022-03-04 15:42:00|9077.74|9077.74|9077.74|9077.74|9077.74|9077.74|9077.74|9077.74|0
1646408550000|2022-03-04 15:42:30|9076.13|9076.13|9075.04|9075.04|9076.13|9076.13|9075.04|9075.04|0
1646408560000|2022-03-04 15:42:40|9073.43|9073.43|9071.82|9071.82|9073.43|9073.43|9071.82|9071.82|0
1646408570000|2022-03-04 15:42:50|9071.35|9071.35|9071.35|9071.35|9071.35|9071.35|9071.35|9071.35|0
1646408580000|2022-03-04 15:43:00|9069.74|9069.74|9067.55|9067.55|9069.74|9069.74|9067.55|9067.55|0
1646408590000|2022-03-04 15:43:10|9069.74|9069.74|9072.96|9072.96|9072.96|9072.96|9069.74|9069.74|0
1646408600000|2022-03-04 15:43:20|9071.35|9071.35|9071.35|9071.35|9071.35|9071.35|9071.35|9071.35|0
1646408610000|2022-03-04 15:43:30|9072.08|9072.08|9074.16|9074.16|9074.16|9074.16|9072.08|9072.08|0
1646408620000|2022-03-04 15:43:40|9075.77|9075.77|9078.35|9078.35|9078.35|9078.35|9075.77|9075.77|0
1646408630000|2022-03-04 15:43:50|9079.44|9079.44|9079.44|9079.44|9079.44|9079.44|9079.44|9079.44|0
1646408650000|2022-03-04 15:44:10|9077.84|9077.84|9077.52|9077.52|9077.84|9077.84|9077.52|9077.52|0
1646408660000|2022-03-04 15:44:20|9078.39|9078.39|9078.07|9078.07|9079.35|9079.35|9078.07|9078.07|0
1646408690000|2022-03-04 15:44:50|9076.46|9076.46|9074.43|9074.43|9076.46|9076.46|9074.43|9074.43|0
1646408700000|2022-03-04 15:45:00|9072.82|9072.82|9072.82|9072.82|9072.82|9072.82|9072.82|9072.82|0
1646408720000|2022-03-04 15:45:20|9073.29|9073.29|9073.29|9073.29|9073.29|9073.29|9073.29|9073.29|0
1646408730000|2022-03-04 15:45:30|9071.68|9071.68|9068.66|9068.66|9071.68|9071.68|9068.66|9068.66|0
1646408770000|2022-03-04 15:46:10|9070.27|9070.27|9070.27|9070.27|9070.27|9070.27|9070.27|9070.27|0
1646408790000|2022-03-04 15:46:30|9071.37|9071.37|9071.37|9071.37|9071.37|9071.37|9071.37|9071.37|0
1646408800000|2022-03-04 15:46:40|9070.79|9070.79|9070.79|9070.79|9070.79|9070.79|9070.79|9070.79|0
1646408810000|2022-03-04 15:46:50|9069.18|9069.18|9069.18|9069.18|9069.18|9069.18|9068.71|9068.71|0
1646408840000|2022-03-04 15:47:20|9069.91|9069.91|9068.08|9068.08|9069.91|9069.91|9068.08|9068.08|0
1646408850000|2022-03-04 15:47:30|9070.48|9070.48|9070.48|9070.48|9070.48|9070.48|9070.48|9070.48|0
1646408860000|2022-03-04 15:47:40|9071.58|9071.58|9073.91|9073.91|9073.91|9073.91|9071.58|9071.58|0
1646408870000|2022-03-04 15:47:50|9073.44|9073.44|9072.71|9072.71|9073.91|9073.91|9072.71|9072.71|0
1646408880000|2022-03-04 15:48:00|9073.44|9073.44|9073.44|9073.44|9073.44|9073.44|9073.44|9073.44|0
1646408890000|2022-03-04 15:48:10|9074.54|9074.54|9074.54|9074.54|9074.54|9074.54|9074.54|9074.54|0
1646408900000|2022-03-04 15:48:20|9075.99|9075.99|9075.99|9075.99|9075.99|9075.99|9075.99|9075.99|0
1646408910000|2022-03-04 15:48:30|9076.46|9076.46|9077.91|9077.91|9077.91|9077.91|9076.46|9076.46|0
1646408920000|2022-03-04 15:48:40|9078.64|9078.64|9080.78|9080.78|9080.78|9080.78|9078.64|9078.64|0
1646408930000|2022-03-04 15:48:50|9087.21|9087.21|9087.21|9087.21|9087.21|9087.21|9087.21|9087.21|0
1646408940000|2022-03-04 15:49:00|9087.81|9087.81|9085.47|9085.47|9087.81|9087.81|9085.47|9085.47|0
1646408950000|2022-03-04 15:49:10|9086.6|9086.6|9086.07|9086.07|9086.6|9086.6|9085.35|9085.35|0
1646408960000|2022-03-04 15:49:20|9085.13|9085.13|9082.46|9082.46|9085.13|9085.13|9080.85|9080.85|0
1646409000000|2022-03-04 15:50:00|9081.73|9081.73|9082.33|9082.33|9082.33|9082.33|9081.73|9081.73|0
1646409020000|2022-03-04 15:50:20|9081.86|9081.86|9081.39|9081.39|9081.86|9081.86|9081.39|9081.39|0
1646409030000|2022-03-04 15:50:30|9080.81|9080.81|9080.37|9080.37|9081.1|9081.1|9080.37|9080.37|0
1646409080000|2022-03-04 15:51:20|9081.98|9081.98|9084.01|9084.01|9084.01|9084.01|9081.98|9081.98|0
1646409090000|2022-03-04 15:51:30|9083.29|9083.29|9083.29|9083.29|9083.29|9083.29|9083.29|9083.29|0
1646409110000|2022-03-04 15:51:50|9084.9|9084.9|9083.8|9083.8|9084.9|9084.9|9083.8|9083.8|0
1646409130000|2022-03-04 15:52:10|9087.02|9087.02|9088.11|9088.11|9088.11|9088.11|9087.02|9087.02|0
1646409160000|2022-03-04 15:52:40|9087.38|9087.38|9087.38|9087.38|9087.38|9087.38|9087.38|9087.38|0
1646409180000|2022-03-04 15:53:00|9084.47|9084.47|9084.47|9084.47|9084.47|9084.47|9084.47|9084.47|0
1646409200000|2022-03-04 15:53:20|9083.38|9083.38|9085.63|9085.63|9085.63|9085.63|9083.38|9083.38|0
1646409230000|2022-03-04 15:53:50|9085.03|9085.03|9085.03|9085.03|9085.03|9085.03|9085.03|9085.03|0
1646409260000|2022-03-04 15:54:20|9084.56|9084.56|9085.5|9085.5|9085.5|9085.5|9084.56|9084.56|0
1646409270000|2022-03-04 15:54:30|9083.89|9083.89|9082.76|9082.76|9083.89|9083.89|9082.29|9082.29|0
1646409280000|2022-03-04 15:54:40|9081.82|9081.82|9077.55|9077.55|9081.82|9081.82|9077.55|9077.55|0
1646409290000|2022-03-04 15:54:50|9076.97|9076.97|9076.97|9076.97|9076.97|9076.97|9076.97|9076.97|0
1646409330000|2022-03-04 15:55:30|9078.06|9078.06|9079.67|9079.67|9079.67|9079.67|9078.06|9078.06|0
1646409350000|2022-03-04 15:55:50|9077.49|9077.49|9078.22|9078.22|9078.94|9078.94|9077.49|9077.49|0
1646409390000|2022-03-04 15:56:30|9077.75|9077.75|9078.22|9078.22|9078.22|9078.22|9077.75|9077.75|0
1646409400000|2022-03-04 15:56:40|9078.69|9078.69|9078.69|9078.69|9078.69|9078.69|9078.69|9078.69|0
1646409410000|2022-03-04 15:56:50|9079.78|9079.78|9076.56|9076.56|9079.78|9079.78|9076.56|9076.56|0
1646409420000|2022-03-04 15:57:00|9074.96|9074.96|9073.8|9073.8|9074.96|9074.96|9073.8|9073.8|0
1646409430000|2022-03-04 15:57:10|9072.7|9072.7|9072.7|9072.7|9072.7|9072.7|9072.7|9072.7|0
1646409440000|2022-03-04 15:57:20|9073.43|9073.43|9073.43|9073.43|9073.43|9073.43|9073.43|9073.43|0
1646409460000|2022-03-04 15:57:40|9070.21|9070.21|9069.12|9069.12|9070.21|9070.21|9069.12|9069.12|0
1646409490000|2022-03-04 15:58:10|9067.51|9067.51|9067.51|9067.51|9067.51|9067.51|9067.51|9067.51|0
1646409500000|2022-03-04 15:58:20|9068.45|9068.45|9069.9|9069.9|9069.9|9069.9|9068.45|9068.45|0
1646409540000|2022-03-04 15:59:00|9071|9071|9070.42|9070.42|9071|9071|9070.42|9070.42|0
1646409580000|2022-03-04 15:59:40|9069.01|9069.01|9069.01|9069.01|9069.01|9069.01|9069.01|9069.01|0
1646409590000|2022-03-04 15:59:50|9067.4|9067.4|9066.67|9066.67|9067.4|9067.4|9066.67|9066.67|0
1646409600000|2022-03-04 16:00:00|9066.07|9066.07|9066.67|9066.67|9066.67|9066.67|9066.07|9066.07|0
1646409620000|2022-03-04 16:00:20|9065.06|9065.06|9064.59|9064.59|9065.06|9065.06|9064.59|9064.59|0
1646409630000|2022-03-04 16:00:30|9065.06|9065.06|9065.53|9065.53|9065.53|9065.53|9065.06|9065.06|0
1646409670000|2022-03-04 16:01:10|9067.14|9067.14|9065.94|9065.94|9067.14|9067.14|9065.94|9065.94|0
1646409690000|2022-03-04 16:01:30|9062.73|9062.73|9061.63|9061.63|9062.73|9062.73|9061.63|9061.63|0
1646409700000|2022-03-04 16:01:40|9063.24|9063.24|9064.85|9064.85|9064.85|9064.85|9063.24|9063.24|0
1646409710000|2022-03-04 16:01:50|9066.46|9066.46|9066.46|9066.46|9066.46|9066.46|9066.46|9066.46|0
1646409770000|2022-03-04 16:02:50|9065|9065|9062.82|9062.82|9065|9065|9062.82|9062.82|0
1646409780000|2022-03-04 16:03:00|9061.21|9061.21|9057.99|9057.99|9061.21|9061.21|9057.99|9057.99|0
1646409790000|2022-03-04 16:03:10|9056.9|9056.9|9048.58|9048.58|9056.9|9056.9|9048.58|9048.58|0
1646409840000|2022-03-04 16:04:00|9050.19|9050.19|9050.19|9050.19|9050.19|9050.19|9050.19|9050.19|0
1646409860000|2022-03-04 16:04:20|9046.98|9046.98|9046.98|9046.98|9046.98|9046.98|9046.98|9046.98|0
1646409870000|2022-03-04 16:04:30|9046.25|9046.25|9049.68|9049.68|9049.68|9049.68|9046.25|9046.25|0
1646409900000|2022-03-04 16:05:00|9048.74|9048.74|9046.2|9046.2|9048.74|9048.74|9046.2|9046.2|0
1646409910000|2022-03-04 16:05:10|9047.14|9047.14|9041.43|9041.43|9047.14|9047.14|9041.43|9041.43|0
1646409920000|2022-03-04 16:05:20|9040.49|9040.49|9042.74|9042.74|9042.74|9042.74|9040.49|9040.49|0
1646409930000|2022-03-04 16:05:30|9040.55|9040.55|9040.55|9040.55|9040.55|9040.55|9040.55|9040.55|0
1646409970000|2022-03-04 16:06:10|9037.33|9037.33|9033.17|9033.17|9038.27|9038.27|9032.04|9032.04|0
1646409980000|2022-03-04 16:06:20|9032.7|9032.7|9034.3|9034.3|9034.3|9034.3|9032.7|9032.7|0
1646410010000|2022-03-04 16:06:50|9032.7|9032.7|9030.44|9030.44|9032.7|9032.7|9030.44|9030.44|0
1646410020000|2022-03-04 16:07:00|9029.97|9029.97|9027.18|9027.18|9029.97|9029.97|9027.18|9027.18|0
1646410050000|2022-03-04 16:07:30|9027.91|9027.91|9028.61|9028.61|9029.73|9029.73|9027.91|9027.91|0
1646410080000|2022-03-04 16:08:00|9027.67|9027.67|9026.73|9026.73|9027.67|9027.67|9026.73|9026.73|0
1646410090000|2022-03-04 16:08:10|9026.26|9026.26|9026.26|9026.26|9026.26|9026.26|9026.26|9026.26|0
1646410100000|2022-03-04 16:08:20|9026.69|9026.69|9026.99|9026.99|9026.99|9026.99|9026.69|9026.69|0
1646410110000|2022-03-04 16:08:30|9025.86|9025.86|9025.86|9025.86|9025.86|9025.86|9025.86|9025.86|0
1646410130000|2022-03-04 16:08:50|9025.39|9025.39|9025.39|9025.39|9025.39|9025.39|9025.39|9025.39|0
1646410140000|2022-03-04 16:09:00|9023.04|9023.04|9021.43|9021.43|9025.69|9025.69|9021.43|9021.43|0
1646410150000|2022-03-04 16:09:10|9020.3|9020.3|9019.17|9019.17|9020.3|9020.3|9019.17|9019.17|0
1646410160000|2022-03-04 16:09:20|9018.7|9018.7|9019.64|9019.64|9019.64|9019.64|9018.7|9018.7|0
1646410170000|2022-03-04 16:09:30|9018.44|9018.44|9018.44|9018.44|9018.44|9018.44|9018.44|9018.44|0
1646410180000|2022-03-04 16:09:40|9017.72|9017.72|9014.59|9014.59|9017.72|9017.72|9014.59|9014.59|0
1646410190000|2022-03-04 16:09:50|9013.49|9013.49|9013.49|9013.49|9013.49|9013.49|9013.49|9013.49|0
1646410200000|2022-03-04 16:10:00|9012.55|9012.55|9012.55|9012.55|9012.55|9012.55|9012.55|9012.55|0
1646410210000|2022-03-04 16:10:10|9011.83|9011.83|9011.83|9011.83|9011.83|9011.83|9011.83|9011.83|0
1646410220000|2022-03-04 16:10:20|9012.29|9012.29|9007.8|9007.8|9012.29|9012.29|9007.8|9007.8|0
1646410230000|2022-03-04 16:10:30|9008.09|9008.09|9009.7|9009.7|9009.7|9009.7|9008.09|9008.09|0
1646410260000|2022-03-04 16:11:00|9010.64|9010.64|9010.64|9010.64|9010.64|9010.64|9010.64|9010.64|0
1646410270000|2022-03-04 16:11:10|9009.55|9009.55|9004.75|9004.75|9009.55|9009.55|9004.75|9004.75|0
1646410280000|2022-03-04 16:11:20|9005.87|9005.87|9004.12|9004.12|9005.87|9005.87|9003.39|9003.39|0
1646410290000|2022-03-04 16:11:30|9003.65|9003.65|9003.65|9003.65|9003.65|9003.65|9003.65|9003.65|0
1646410300000|2022-03-04 16:11:40|9005.26|9005.26|9005.26|9005.26|9005.26|9005.26|9005.26|9005.26|0
1646410320000|2022-03-04 16:12:00|9004.79|9004.79|9004.06|9004.06|9004.79|9004.79|9004.06|9004.06|0
1646410340000|2022-03-04 16:12:20|9005.19|9005.19|9005.19|9005.19|9006.32|9006.32|9004.71|9004.71|0
1646410360000|2022-03-04 16:12:40|9004.72|9004.72|9005.24|9005.24|9006.18|9006.18|9003.99|9003.99|0
1646410370000|2022-03-04 16:12:50|9006.18|9006.18|9009.93|9009.93|9009.93|9009.93|9006.18|9006.18|0
1646410380000|2022-03-04 16:13:00|9009.2|9009.2|9009.2|9009.2|9009.2|9009.2|9009.2|9009.2|0
1646410390000|2022-03-04 16:13:10|9009.93|9009.93|9009.93|9009.93|9009.93|9009.93|9009.93|9009.93|0
1646410410000|2022-03-04 16:13:30|9011.02|9011.02|9009.9|9009.9|9011.49|9011.49|9009.9|9009.9|0
1646410420000|2022-03-04 16:13:40|9010.62|9010.62|9009.5|9009.5|9010.62|9010.62|9009.5|9009.5|0
1646410440000|2022-03-04 16:14:00|9008.77|9008.77|9013.13|9013.13|9013.13|9013.13|9008.77|9008.77|0
1646410450000|2022-03-04 16:14:10|9012.4|9012.4|9013.34|9013.34|9013.34|9013.34|9012.4|9012.4|0
1646410460000|2022-03-04 16:14:20|9014.54|9014.54|9014.28|9014.28|9015.01|9015.01|9014.28|9014.28|0
1646410470000|2022-03-04 16:14:30|9013.81|9013.81|9014.91|9014.91|9014.91|9014.91|9013.81|9013.81|0
1646410480000|2022-03-04 16:14:40|9015.49|9015.49|9020.96|9020.96|9020.96|9020.96|9015.49|9015.49|0
1646410490000|2022-03-04 16:14:50|9025.47|9025.47|9025.47|9025.47|9025.47|9025.47|9025.47|9025.47|0
1646410500000|2022-03-04 16:15:00|9024.34|9024.34|9025.79|9025.79|9025.79|9025.79|9024.34|9024.34|0
1646410510000|2022-03-04 16:15:10|9026.88|9026.88|9025.28|9025.28|9026.88|9026.88|9025.28|9025.28|0
1646410520000|2022-03-04 16:15:20|9023.67|9023.67|9023.67|9023.67|9023.67|9023.67|9023.67|9023.67|0
1646410530000|2022-03-04 16:15:30|9022.57|9022.57|9021.99|9021.99|9022.57|9022.57|9021.99|9021.99|0
1646410540000|2022-03-04 16:15:40|9022.72|9022.72|9022.72|9022.72|9022.72|9022.72|9022.72|9022.72|0
1646410560000|2022-03-04 16:16:00|9021.78|9021.78|9021.78|9021.78|9021.78|9021.78|9021.78|9021.78|0
1646410580000|2022-03-04 16:16:20|9024.33|9024.33|9024.95|9024.95|9024.95|9024.95|9023.86|9023.86|0
1646410590000|2022-03-04 16:16:30|9025.53|9025.53|9026.47|9026.47|9026.47|9026.47|9025.53|9025.53|0
1646410600000|2022-03-04 16:16:40|9027.07|9027.07|9027.07|9027.07|9027.07|9027.07|9027.07|9027.07|0
1646410610000|2022-03-04 16:16:50|9027.54|9027.54|9027.54|9027.54|9027.54|9027.54|9027.54|9027.54|0
1646410640000|2022-03-04 16:17:20|9028.27|9028.27|9028.27|9028.27|9028.27|9028.27|9028.27|9028.27|0
1646410650000|2022-03-04 16:17:30|9029.88|9029.88|9029.88|9029.88|9029.88|9029.88|9029.88|9029.88|0
1646410670000|2022-03-04 16:17:50|9030.35|9030.35|9030.35|9030.35|9030.35|9030.35|9030.35|9030.35|0
1646410680000|2022-03-04 16:18:00|9028.09|9028.09|9028.09|9028.09|9028.09|9028.09|9028.09|9028.09|0
1646410710000|2022-03-04 16:18:30|9030.35|9030.35|9030.35|9030.35|9030.35|9030.35|9030.35|9030.35|0
1646410720000|2022-03-04 16:18:40|9031.31|9031.31|9031.31|9031.31|9031.31|9031.31|9031.31|9031.31|0
1646410730000|2022-03-04 16:18:50|9032.92|9032.92|9034.37|9034.37|9034.37|9034.37|9032.92|9032.92|0
1646410740000|2022-03-04 16:19:00|9033.9|9033.9|9035.04|9035.04|9035.51|9035.51|9033.9|9033.9|0
1646410750000|2022-03-04 16:19:10|9035.64|9035.64|9032.94|9032.94|9035.64|9035.64|9032.94|9032.94|0
1646410760000|2022-03-04 16:19:20|9032.21|9032.21|9032.21|9032.21|9032.21|9032.21|9032.21|9032.21|0
1646410770000|2022-03-04 16:19:30|9030.6|9030.6|9029.66|9029.66|9030.6|9030.6|9029.66|9029.66|0
1646410780000|2022-03-04 16:19:40|9029.19|9029.19|9028.71|9028.71|9029.19|9029.19|9027.59|9027.59|0
1646410790000|2022-03-04 16:19:50|9029.44|9029.44|9029.44|9029.44|9029.44|9029.44|9029.44|9029.44|0
1646410800000|2022-03-04 16:20:00|9029.15|9029.15|9029.15|9029.15|9029.15|9029.15|9029.15|9029.15|0
1646410810000|2022-03-04 16:20:10|9028.06|9028.06|9026.6|9026.6|9028.06|9028.06|9026.6|9026.6|0
1646410830000|2022-03-04 16:20:30|9027.7|9027.7|9026.56|9026.56|9028.17|9028.17|9026.56|9026.56|0
1646410840000|2022-03-04 16:20:40|9027.03|9027.03|9027.97|9027.97|9027.97|9027.97|9027.03|9027.03|0
1646410850000|2022-03-04 16:20:50|9026.77|9026.77|9025.16|9025.16|9026.77|9026.77|9025.16|9025.16|0
1646410860000|2022-03-04 16:21:00|9024.22|9024.22|9024.22|9024.22|9024.22|9024.22|9024.22|9024.22|0
1646410880000|2022-03-04 16:21:20|9023.75|9023.75|9023.75|9023.75|9024.35|9024.35|9023.75|9023.75|0
1646410890000|2022-03-04 16:21:30|9022.66|9022.66|9022.66|9022.66|9022.66|9022.66|9022.66|9022.66|0
1646410900000|2022-03-04 16:21:40|9022.08|9022.08|9023.17|9023.17|9023.17|9023.17|9022.08|9022.08|0
1646410920000|2022-03-04 16:22:00|9021.76|9021.76|9021.76|9021.76|9021.76|9021.76|9021.76|9021.76|0
1646410940000|2022-03-04 16:22:20|9020.64|9020.64|9019.03|9019.03|9020.64|9020.64|9019.03|9019.03|0
1646410950000|2022-03-04 16:22:30|9020.64|9020.64|9020.64|9020.64|9020.64|9020.64|9020.64|9020.64|0
1646410960000|2022-03-04 16:22:40|9022.83|9022.83|9020.26|9020.26|9022.83|9022.83|9020.26|9020.26|0
1646410980000|2022-03-04 16:23:00|9020.9|9020.9|9020.9|9020.9|9020.9|9020.9|9020.9|9020.9|0
1646411010000|2022-03-04 16:23:30|9024.11|9024.11|9024.11|9024.11|9024.11|9024.11|9024.11|9024.11|0
1646411030000|2022-03-04 16:23:50|9025.21|9025.21|9025.21|9025.21|9025.21|9025.21|9025.21|9025.21|0
1646411040000|2022-03-04 16:24:00|9024.08|9024.08|9024.08|9024.08|9024.08|9024.08|9024.08|9024.08|0
1646411050000|2022-03-04 16:24:10|9025.96|9025.96|9025.96|9025.96|9025.96|9025.96|9025.49|9025.49|0
1646411080000|2022-03-04 16:24:40|9026.43|9026.43|9028.08|9028.08|9029.18|9029.18|9024.35|9024.35|0
1646411090000|2022-03-04 16:24:50|9027.36|9027.36|9027.36|9027.36|9027.36|9027.36|9027.36|9027.36|0
1646411110000|2022-03-04 16:25:10|9026.39|9026.39|9026.39|9026.39|9026.39|9026.39|9026.39|9026.39|0
1646411130000|2022-03-04 16:25:30|9025.37|9025.37|9025.37|9025.37|9025.37|9025.37|9025.37|9025.37|0
1646411140000|2022-03-04 16:25:40|9023.76|9023.76|9023.87|9023.87|9023.87|9023.87|9023.29|9023.29|0
1646411150000|2022-03-04 16:25:50|9025.48|9025.48|9025.95|9025.95|9025.95|9025.95|9025.48|9025.48|0
1646411160000|2022-03-04 16:26:00|9024.34|9024.34|9023.24|9023.24|9024.34|9024.34|9023.24|9023.24|0
1646411180000|2022-03-04 16:26:20|9024.85|9024.85|9024.85|9024.85|9024.85|9024.85|9024.85|9024.85|0
1646411190000|2022-03-04 16:26:30|9027.11|9027.11|9027.11|9027.11|9027.11|9027.11|9027.11|9027.11|0
1646411200000|2022-03-04 16:26:40|9025.5|9025.5|9025.5|9025.5|9025.5|9025.5|9025.5|9025.5|0
1646411210000|2022-03-04 16:26:50|9026.62|9026.62|9025.47|9025.47|9026.62|9026.62|9024.37|9024.37|0
1646411220000|2022-03-04 16:27:00|9027.07|9027.07|9028.01|9028.01|9028.01|9028.01|9027.07|9027.07|0
1646411230000|2022-03-04 16:27:10|9028.66|9028.66|9029.38|9029.38|9029.38|9029.38|9028.66|9028.66|0
1646411240000|2022-03-04 16:27:20|9028.91|9028.91|9028.91|9028.91|9028.91|9028.91|9028.91|9028.91|0
1646411250000|2022-03-04 16:27:30|9031.17|9031.17|9028.91|9028.91|9031.17|9031.17|9028.91|9028.91|0
1646411260000|2022-03-04 16:27:40|9029.64|9029.64|9027.09|9027.09|9029.64|9029.64|9027.09|9027.09|0
1646411270000|2022-03-04 16:27:50|9025.64|9025.64|9024.03|9024.03|9025.64|9025.64|9024.03|9024.03|0
1646411280000|2022-03-04 16:28:00|9026.28|9026.28|9024.55|9024.55|9027.74|9027.74|9023.67|9023.67|0
1646411290000|2022-03-04 16:28:10|9024.08|9024.08|9024.08|9024.08|9024.08|9024.08|9024.08|9024.08|0
1646411300000|2022-03-04 16:28:20|9024.55|9024.55|9024.55|9024.55|9024.55|9024.55|9024.55|9024.55|0
1646411330000|2022-03-04 16:28:50|9023.45|9023.45|9023.45|9023.45|9023.45|9023.45|9023.45|9023.45|0
1646411340000|2022-03-04 16:29:00|9024.39|9024.39|9021.32|9021.32|9024.39|9024.39|9021.32|9021.32|0
1646411350000|2022-03-04 16:29:10|9018.1|9018.1|9014.61|9014.61|9018.1|9018.1|9014.61|9014.61|0
1646411370000|2022-03-04 16:29:30|9016.22|9016.22|9016.22|9016.22|9016.22|9016.22|9016.22|9016.22|0
1646411380000|2022-03-04 16:29:40|9015.75|9015.75|9018.59|9018.59|9019.32|9019.32|9015.75|9015.75|0
1646411390000|2022-03-04 16:29:50|9017.5|9017.5|9016.66|9016.66|9019.06|9019.06|9016.66|9016.66|0
1646640900000|2022-03-07 08:15:00|8648.24|8648.24|8647.17|8647.17|8648.75|8648.75|8645.21|8645.21|0
1646640910000|2022-03-07 08:15:10|8646.72|8646.72|8650.9|8650.9|8650.9|8650.9|8646.72|8646.72|0
1646640920000|2022-03-07 08:15:20|8648.71|8648.71|8649.81|8649.81|8649.81|8649.81|8648.71|8648.71|0
1646640930000|2022-03-07 08:15:30|8650.68|8650.68|8661.27|8661.27|8661.27|8661.27|8650.68|8650.68|0
1646640940000|2022-03-07 08:15:40|8666.44|8666.44|8666.44|8666.44|8666.44|8666.44|8666.44|8666.44|0
1646640950000|2022-03-07 08:15:50|8672.87|8672.87|8672.87|8672.87|8672.87|8672.87|8672.87|8672.87|0
1646640960000|2022-03-07 08:16:00|8670.52|8670.52|8663.62|8663.62|8670.52|8670.52|8663.62|8663.62|0
1646640970000|2022-03-07 08:16:10|8662.21|8662.21|8660.02|8660.02|8662.21|8662.21|8660.02|8660.02|0
1646640990000|2022-03-07 08:16:30|8658.56|8658.56|8659.03|8659.03|8659.03|8659.03|8658.56|8658.56|0
1646641000000|2022-03-07 08:16:40|8654.21|8654.21|8647.75|8647.75|8654.21|8654.21|8642.46|8642.46|0
1646641020000|2022-03-07 08:17:00|8645.56|8645.56|8645.56|8645.56|8645.56|8645.56|8645.56|8645.56|0
1646641030000|2022-03-07 08:17:10|8644.98|8644.98|8642.73|8642.73|8644.98|8644.98|8642.73|8642.73|0
1646641040000|2022-03-07 08:17:20|8640.38|8640.38|8638.92|8638.92|8640.38|8640.38|8638.92|8638.92|0
1646641050000|2022-03-07 08:17:30|8637.98|8637.98|8637.79|8637.79|8637.98|8637.98|8637.5|8637.5|0
1646641060000|2022-03-07 08:17:40|8638.51|8638.51|8643.34|8643.34|8643.34|8643.34|8638.51|8638.51|0
1646641070000|2022-03-07 08:17:50|8642.74|8642.74|8640.94|8640.94|8642.74|8642.74|8640.94|8640.94|0
1646641080000|2022-03-07 08:18:00|8641.67|8641.67|8646.8|8646.8|8647.4|8647.4|8641.67|8641.67|0
1646641090000|2022-03-07 08:18:10|8648.26|8648.26|8651.91|8651.91|8651.91|8651.91|8648.26|8648.26|0
1646641100000|2022-03-07 08:18:20|8655.13|8655.13|8642.9|8642.9|8655.13|8655.13|8642.9|8642.9|0
1646641110000|2022-03-07 08:18:30|8643.5|8643.5|8646.01|8646.01|8647.81|8647.81|8643.5|8643.5|0
1646641120000|2022-03-07 08:18:40|8641.05|8641.05|8641.05|8641.05|8641.05|8641.05|8641.05|8641.05|0
1646641130000|2022-03-07 08:18:50|8641.78|8641.78|8641.38|8641.38|8643.25|8643.25|8639.1|8639.1|0
1646641140000|2022-03-07 08:19:00|8639.77|8639.77|8639.77|8639.77|8639.77|8639.77|8639.77|8639.77|0
1646641160000|2022-03-07 08:19:20|8642.98|8642.98|8642.98|8642.98|8642.98|8642.98|8642.98|8642.98|0
1646641170000|2022-03-07 08:19:30|8643.45|8643.45|8650.46|8650.46|8650.46|8650.46|8643.45|8643.45|0
1646641180000|2022-03-07 08:19:40|8650.93|8650.93|8652.63|8652.63|8654.04|8654.04|8650.93|8650.93|0
1646641190000|2022-03-07 08:19:50|8653.73|8653.73|8654.82|8654.82|8655.76|8655.76|8653.73|8653.73|0
1646641200000|2022-03-07 08:20:00|8657.64|8657.64|8660.94|8660.94|8662.15|8662.15|8654.82|8654.82|0
1646641210000|2022-03-07 08:20:10|8662.14|8662.14|8663.53|8663.53|8665.42|8665.42|8662.14|8662.14|0
1646641220000|2022-03-07 08:20:20|8664.46|8664.46|8661.96|8661.96|8665.87|8665.87|8661.96|8661.96|0
1646641230000|2022-03-07 08:20:30|8664.78|8664.78|8664.5|8664.5|8664.78|8664.78|8662.62|8662.62|0
1646641240000|2022-03-07 08:20:40|8662.15|8662.15|8664.5|8664.5|8666.38|8666.38|8661.68|8661.68|0
1646641250000|2022-03-07 08:20:50|8663.56|8663.56|8663.76|8663.76|8666.72|8666.72|8662.62|8662.62|0
1646641260000|2022-03-07 08:21:00|8666.11|8666.11|8664.01|8664.01|8668.26|8668.26|8661.19|8661.19|0
1646641270000|2022-03-07 08:21:10|8664.48|8664.48|8662.13|8662.13|8664.95|8664.95|8661.66|8661.66|0
1646641280000|2022-03-07 08:21:20|8663.54|8663.54|8661.17|8661.17|8664.48|8664.48|8661.17|8661.17|0
1646641290000|2022-03-07 08:21:30|8660.44|8660.44|8663.73|8663.73|8663.73|8663.73|8659.34|8659.34|0
1646641300000|2022-03-07 08:21:40|8664.66|8664.66|8678.65|8678.65|8678.65|8678.65|8664.66|8664.66|0
1646641310000|2022-03-07 08:21:50|8686.69|8686.69|8688.87|8688.87|8691.12|8691.12|8686.69|8686.69|0
1646641320000|2022-03-07 08:22:00|8687.93|8687.93|8692.03|8692.03|8692.97|8692.97|8687.48|8687.48|0
1646641330000|2022-03-07 08:22:10|8690.62|8690.62|8692.04|8692.04|8692.97|8692.97|8688.82|8688.82|0
1646641340000|2022-03-07 08:22:20|8688.82|8688.82|8693.05|8693.05|8693.05|8693.05|8688.82|8688.82|0
1646641350000|2022-03-07 08:22:30|8694.93|8694.93|8696.38|8696.38|8696.38|8696.38|8694.93|8694.93|0
1646641360000|2022-03-07 08:22:40|8694.93|8694.93|8699.75|8699.75|8699.75|8699.75|8694.93|8694.93|0
1646641370000|2022-03-07 08:22:50|8700.85|8700.85|8711.32|8711.32|8713.66|8713.66|8700.85|8700.85|0
1646641380000|2022-03-07 08:23:00|8709.71|8709.71|8716.61|8716.61|8717.35|8717.35|8708.77|8708.77|0
1646641390000|2022-03-07 08:23:10|8711.78|8711.78|8703.63|8703.63|8714.13|8714.13|8703.63|8703.63|0
1646641400000|2022-03-07 08:23:20|8705.98|8705.98|8708.53|8708.53|8708.53|8708.53|8703.63|8703.63|0
1646641410000|2022-03-07 08:23:30|8703.7|8703.7|8698.82|8698.82|8703.7|8703.7|8697.88|8697.88|0
1646641420000|2022-03-07 08:23:40|8698.35|8698.35|8700.7|8700.7|8701.17|8701.17|8697.88|8697.88|0
1646641430000|2022-03-07 08:23:50|8697.41|8697.41|8696.16|8696.16|8698.35|8698.35|8694.67|8694.67|0
1646641440000|2022-03-07 08:24:00|8697.1|8697.1|8695.48|8695.48|8697.83|8697.83|8695.22|8695.22|0
1646641450000|2022-03-07 08:24:10|8698.3|8698.3|8704.48|8704.48|8706.83|8706.83|8698.3|8698.3|0
1646641460000|2022-03-07 08:24:20|8704.01|8704.01|8704.5|8704.5|8707.77|8707.77|8703.54|8703.54|0
1646641470000|2022-03-07 08:24:30|8706.3|8706.3|8715.37|8715.37|8715.37|8715.37|8706.3|8706.3|0
1646641480000|2022-03-07 08:24:40|8721.81|8721.81|8726.18|8726.18|8726.18|8726.18|8721.81|8721.81|0
1646641490000|2022-03-07 08:24:50|8725.71|8725.71|8735.63|8735.63|8735.63|8735.63|8725.71|8725.71|0
1646641500000|2022-03-07 08:25:00|8732.81|8732.81|8726.32|8726.32|8735.16|8735.16|8726.32|8726.32|0
1646641510000|2022-03-07 08:25:10|8725.38|8725.38|8737.91|8737.91|8737.91|8737.91|8725.38|8725.38|0
1646641520000|2022-03-07 08:25:20|8736.95|8736.95|8740.24|8740.24|8740.24|8740.24|8736.95|8736.95|0
1646641530000|2022-03-07 08:25:30|8739.77|8739.77|8750.43|8750.43|8751.89|8751.89|8738.16|8738.16|0
1646641540000|2022-03-07 08:25:40|8749.5|8749.5|8745.89|8745.89|8751.37|8751.37|8745.89|8745.89|0
1646641550000|2022-03-07 08:25:50|8741.06|8741.06|8739.78|8739.78|8741.06|8741.06|8739.78|8739.78|0
1646641560000|2022-03-07 08:26:00|8742.49|8742.49|8746.24|8746.24|8746.71|8746.71|8742.49|8742.49|0
1646641570000|2022-03-07 08:26:10|8747.7|8747.7|8758.81|8758.81|8758.81|8758.81|8747.7|8747.7|0
1646641590000|2022-03-07 08:26:30|8757.2|8757.2|8753.41|8753.41|8757.2|8757.2|8753.41|8753.41|0
1646641600000|2022-03-07 08:26:40|8750.19|8750.19|8741.44|8741.44|8750.19|8750.19|8739.83|8739.83|0
1646641620000|2022-03-07 08:27:00|8743.04|8743.04|8742.89|8742.89|8743.98|8743.98|8742.57|8742.57|0
1646641630000|2022-03-07 08:27:10|8741.09|8741.09|8745.04|8745.04|8745.04|8745.04|8740.89|8740.89|0
1646641640000|2022-03-07 08:27:20|8743.43|8743.43|8744.84|8744.84|8744.84|8744.84|8743.43|8743.43|0
1646641650000|2022-03-07 08:27:30|8744.37|8744.37|8747.39|8747.39|8747.39|8747.39|8742.49|8742.49|0
1646641660000|2022-03-07 08:27:40|8744.17|8744.17|8738.91|8738.91|8744.17|8744.17|8738.91|8738.91|0
1646641670000|2022-03-07 08:27:50|8739.85|8739.85|8730.49|8730.49|8739.85|8739.85|8730.49|8730.49|0
1646641680000|2022-03-07 08:28:00|8732.37|8732.37|8729.08|8729.08|8732.37|8732.37|8729.08|8729.08|0
1646641690000|2022-03-07 08:28:10|8729.55|8729.55|8722.08|8722.08|8730.96|8730.96|8721.07|8721.07|0
1646641700000|2022-03-07 08:28:20|8720.98|8720.98|8718.6|8718.6|8721.45|8721.45|8716.26|8716.26|0
1646641710000|2022-03-07 08:28:30|8719.7|8719.7|8722.2|8722.2|8722.2|8722.2|8719.7|8719.7|0
1646641720000|2022-03-07 08:28:40|8723.61|8723.61|8721.75|8721.75|8723.61|8723.61|8719.4|8719.4|0
1646641730000|2022-03-07 08:28:50|8708.89|8708.89|8703.01|8703.01|8708.89|8708.89|8699.34|8699.34|0
1646641740000|2022-03-07 08:29:00|8699.25|8699.25|8699.25|8699.25|8699.25|8699.25|8699.25|8699.25|0
1646641750000|2022-03-07 08:29:10|8697.79|8697.79|8697.79|8697.79|8697.79|8697.79|8697.79|8697.79|0
1646641770000|2022-03-07 08:29:30|8698.39|8698.39|8699.85|8699.85|8699.85|8699.85|8698.39|8698.39|0
1646641800000|2022-03-07 08:30:00|8697.32|8697.32|8687.24|8687.24|8697.32|8697.32|8687.24|8687.24|0
1646641810000|2022-03-07 08:30:10|8685.63|8685.63|8678.92|8678.92|8685.63|8685.63|8678.92|8678.92|0
1646641820000|2022-03-07 08:30:20|8678.47|8678.47|8673.51|8673.51|8678.47|8678.47|8673.51|8673.51|0
1646641830000|2022-03-07 08:30:30|8672.42|8672.42|8672.13|8672.13|8672.42|8672.42|8672.13|8672.13|0
1646641840000|2022-03-07 08:30:40|8665.69|8665.69|8665.69|8665.69|8665.69|8665.69|8665.69|8665.69|0
1646641860000|2022-03-07 08:31:00|8663.51|8663.51|8654.89|8654.89|8663.51|8663.51|8654.89|8654.89|0
1646641870000|2022-03-07 08:31:10|8653.43|8653.43|8653.43|8653.43|8653.43|8653.43|8653.43|8653.43|0
1646641890000|2022-03-07 08:31:30|8651.83|8651.83|8651.83|8651.83|8651.83|8651.83|8651.83|8651.83|0
1646641900000|2022-03-07 08:31:40|8652.92|8652.92|8656.21|8656.21|8656.21|8656.21|8651.31|8651.31|0
1646641910000|2022-03-07 08:31:50|8654.6|8654.6|8652.99|8652.99|8654.6|8654.6|8652.99|8652.99|0
1646641920000|2022-03-07 08:32:00|8641.25|8641.25|8646.14|8646.14|8646.14|8646.14|8641.25|8641.25|0
1646641930000|2022-03-07 08:32:10|8643.95|8643.95|8648.85|8648.85|8648.85|8648.85|8643.95|8643.95|0
1646641940000|2022-03-07 08:32:20|8649.32|8649.32|8651.24|8651.24|8651.24|8651.24|8649.32|8649.32|0
1646641950000|2022-03-07 08:32:30|8652.59|8652.59|8651.79|8651.79|8652.59|8652.59|8649.97|8649.97|0
1646641960000|2022-03-07 08:32:40|8653.99|8653.99|8653.99|8653.99|8653.99|8653.99|8653.99|8653.99|0
1646641970000|2022-03-07 08:32:50|8653.52|8653.52|8658.83|8658.83|8658.83|8658.83|8653.52|8653.52|0
1646641980000|2022-03-07 08:33:00|8657.63|8657.63|8660.33|8660.33|8661.43|8661.43|8657.63|8657.63|0
1646641990000|2022-03-07 08:33:10|8661.94|8661.94|8661.74|8661.74|8662.64|8662.64|8660.76|8660.76|0
1646642000000|2022-03-07 08:33:20|8660.39|8660.39|8658.49|8658.49|8660.39|8660.39|8658.49|8658.49|0
1646642010000|2022-03-07 08:33:30|8659.58|8659.58|8662.91|8662.91|8664.51|8664.51|8659.56|8659.56|0
1646642020000|2022-03-07 08:33:40|8663.85|8663.85|8667.35|8667.35|8667.35|8667.35|8663.85|8663.85|0
1646642030000|2022-03-07 08:33:50|8668.96|8668.96|8670.57|8670.57|8670.57|8670.57|8668.96|8668.96|0
1646642040000|2022-03-07 08:34:00|8669.16|8669.16|8654.71|8654.71|8669.16|8669.16|8654.71|8654.71|0
1646642050000|2022-03-07 08:34:10|8653.1|8653.1|8655.86|8655.86|8657.31|8657.31|8653.1|8653.1|0
1646642060000|2022-03-07 08:34:20|8654.25|8654.25|8646.91|8646.91|8654.25|8654.25|8645.3|8645.3|0
1646642070000|2022-03-07 08:34:30|8649.62|8649.62|8646.4|8646.4|8649.62|8649.62|8646.4|8646.4|0
1646642080000|2022-03-07 08:34:40|8647.85|8647.85|8647.85|8647.85|8647.85|8647.85|8647.85|8647.85|0
1646642090000|2022-03-07 08:34:50|8655.9|8655.9|8652.68|8652.68|8660.72|8660.72|8651.07|8651.07|0
1646642100000|2022-03-07 08:35:00|8651.07|8651.07|8655.01|8655.01|8655.01|8655.01|8651.07|8651.07|0
1646642120000|2022-03-07 08:35:20|8653.41|8653.41|8653.41|8653.41|8653.41|8653.41|8653.41|8653.41|0
1646642130000|2022-03-07 08:35:30|8651.6|8651.6|8655.37|8655.37|8655.37|8655.37|8648.45|8648.45|0
1646642140000|2022-03-07 08:35:40|8654.43|8654.43|8650.12|8650.12|8654.43|8654.43|8650.12|8650.12|0
1646642150000|2022-03-07 08:35:50|8647.77|8647.77|8649.34|8649.34|8649.34|8649.34|8647.77|8647.77|0
1646642160000|2022-03-07 08:36:00|8647.73|8647.73|8639.43|8639.43|8647.73|8647.73|8639.43|8639.43|0
1646642170000|2022-03-07 08:36:10|8641.23|8641.23|8639.05|8639.05|8641.23|8641.23|8639.05|8639.05|0
1646642180000|2022-03-07 08:36:20|8637.64|8637.64|8637.64|8637.64|8637.64|8637.64|8637.64|8637.64|0
1646642190000|2022-03-07 08:36:30|8641.43|8641.43|8642.78|8642.78|8642.78|8642.78|8641.43|8641.43|0
1646642210000|2022-03-07 08:36:50|8641.17|8641.17|8642.78|8642.78|8642.78|8642.78|8641.17|8641.17|0
1646642220000|2022-03-07 08:37:00|8643.88|8643.88|8647.01|8647.01|8647.01|8647.01|8643.88|8643.88|0
1646642240000|2022-03-07 08:37:20|8646.28|8646.28|8647.69|8647.69|8647.69|8647.69|8646.28|8646.28|0
1646642250000|2022-03-07 08:37:30|8652|8652|8658.96|8658.96|8659.43|8659.43|8652|8652|0
1646642260000|2022-03-07 08:37:40|8658.24|8658.24|8658.24|8658.24|8658.24|8658.24|8656.63|8656.63|0
1646642270000|2022-03-07 08:37:50|8657.79|8657.79|8659.14|8659.14|8659.14|8659.14|8657.33|8657.33|0
1646642290000|2022-03-07 08:38:10|8659.59|8659.59|8658.18|8658.18|8659.59|8659.59|8658.18|8658.18|0
1646642300000|2022-03-07 08:38:20|8661.4|8661.4|8662.8|8662.8|8662.8|8662.8|8661.4|8661.4|0
1646642310000|2022-03-07 08:38:30|8661.87|8661.87|8659.68|8659.68|8661.87|8661.87|8659.68|8659.68|0
1646642320000|2022-03-07 08:38:40|8661.13|8661.13|8673.26|8673.26|8673.26|8673.26|8661.13|8661.13|0
1646642330000|2022-03-07 08:38:50|8673.99|8673.99|8673.99|8673.99|8673.99|8673.99|8673.99|8673.99|0
1646642340000|2022-03-07 08:39:00|8672.63|8672.63|8669.48|8669.48|8672.63|8672.63|8669.48|8669.48|0
1646642350000|2022-03-07 08:39:10|8667.87|8667.87|8664.62|8664.62|8667.87|8667.87|8663.03|8663.03|0
1646642360000|2022-03-07 08:39:20|8665.97|8665.97|8671.69|8671.69|8671.69|8671.69|8665.97|8665.97|0
1646642370000|2022-03-07 08:39:30|8674.98|8674.98|8676.43|8676.43|8676.43|8676.43|8674.98|8674.98|0
1646642380000|2022-03-07 08:39:40|8675.34|8675.34|8673.51|8673.51|8675.34|8675.34|8673.51|8673.51|0
1646642390000|2022-03-07 08:39:50|8672.16|8672.16|8653.87|8653.87|8672.16|8672.16|8653.87|8653.87|0
1646642400000|2022-03-07 08:40:00|8655.48|8655.48|8654.13|8654.13|8655.48|8655.48|8654.13|8654.13|0
1646642410000|2022-03-07 08:40:10|8650.84|8650.84|8644.03|8644.03|8650.84|8650.84|8643.43|8643.43|0
1646642420000|2022-03-07 08:40:20|8640.75|8640.75|8635.96|8635.96|8640.75|8640.75|8635.96|8635.96|0
1646642430000|2022-03-07 08:40:30|8634.08|8634.08|8633.09|8633.09|8634.08|8634.08|8630.95|8630.95|0
1646642440000|2022-03-07 08:40:40|8634.69|8634.69|8640.1|8640.1|8641.04|8641.04|8634.69|8634.69|0
1646642450000|2022-03-07 08:40:50|8641.71|8641.71|8643.59|8643.59|8643.59|8643.59|8641.71|8641.71|0
1646642460000|2022-03-07 08:41:00|8644.68|8644.68|8651.14|8651.14|8651.14|8651.14|8644.68|8644.68|0
1646642470000|2022-03-07 08:41:10|8647.92|8647.92|8647.3|8647.3|8650.62|8650.62|8647.3|8647.3|0
1646642480000|2022-03-07 08:41:20|8648.75|8648.75|8660.08|8660.08|8660.08|8660.08|8648.75|8648.75|0
1646642490000|2022-03-07 08:41:30|8661.02|8661.02|8662.94|8662.94|8664.04|8664.04|8661.02|8661.02|0
1646642500000|2022-03-07 08:41:40|8663.84|8663.84|8663.84|8663.84|8663.84|8663.84|8663.84|8663.84|0
1646642510000|2022-03-07 08:41:50|8662.9|8662.9|8661.1|8661.1|8662.9|8662.9|8660.2|8660.2|0
1646642520000|2022-03-07 08:42:00|8660.65|8660.65|8657.32|8657.32|8660.65|8660.65|8657.32|8657.32|0
1646642530000|2022-03-07 08:42:10|8649.27|8649.27|8651.75|8651.75|8656.58|8656.58|8649.27|8649.27|0
1646642540000|2022-03-07 08:42:20|8654.97|8654.97|8656.64|8656.64|8656.64|8656.64|8654.97|8654.97|0
1646642550000|2022-03-07 08:42:30|8661.46|8661.46|8668.48|8668.48|8668.48|8668.48|8661.46|8661.46|0
1646642560000|2022-03-07 08:42:40|8666.88|8666.88|8663.59|8663.59|8666.88|8666.88|8663.59|8663.59|0
1646642580000|2022-03-07 08:43:00|8664.79|8664.79|8663.18|8663.18|8664.79|8664.79|8663.18|8663.18|0
1646642590000|2022-03-07 08:43:10|8662.24|8662.24|8661.64|8661.64|8662.24|8662.24|8661.64|8661.64|0
1646642600000|2022-03-07 08:43:20|8665.7|8665.7|8665.7|8665.7|8665.7|8665.7|8665.7|8665.7|0
1646642610000|2022-03-07 08:43:30|8667.11|8667.11|8667.11|8667.11|8667.11|8667.11|8667.11|8667.11|0
1646642630000|2022-03-07 08:43:50|8668.01|8668.01|8669.36|8669.36|8669.36|8669.36|8668.01|8668.01|0
1646642660000|2022-03-07 08:44:20|8667.91|8667.91|8669.52|8669.52|8669.52|8669.52|8666.3|8666.3|0
1646642670000|2022-03-07 08:44:30|8668.42|8668.42|8669.15|8669.15|8671.34|8671.34|8668.42|8668.42|0
1646642680000|2022-03-07 08:44:40|8669.88|8669.88|8669.88|8669.88|8669.88|8669.88|8669.88|8669.88|0
1646642690000|2022-03-07 08:44:50|8668.78|8668.78|8662.75|8662.75|8668.78|8668.78|8661.29|8661.29|0
1646642700000|2022-03-07 08:45:00|8661.84|8661.84|8662.5|8662.5|8663.23|8663.23|8660.32|8660.32|0
1646642710000|2022-03-07 08:45:10|8659.28|8659.28|8659.8|8659.8|8659.8|8659.8|8658.35|8658.35|0
1646642720000|2022-03-07 08:45:20|8659.2|8659.2|8661.58|8661.58|8662.76|8662.76|8658.6|8658.6|0
1646642730000|2022-03-07 08:45:30|8658.36|8658.36|8660.17|8660.17|8660.17|8660.17|8658.36|8658.36|0
1646642740000|2022-03-07 08:45:40|8656.95|8656.95|8657.68|8657.68|8657.68|8657.68|8656.95|8656.95|0
1646642750000|2022-03-07 08:45:50|8658.13|8658.13|8659.37|8659.37|8661.28|8661.28|8658.13|8658.13|0
1646642760000|2022-03-07 08:46:00|8657.49|8657.49|8657.36|8657.36|8657.81|8657.81|8657.36|8657.36|0
1646642770000|2022-03-07 08:46:10|8654.21|8654.21|8657.15|8657.15|8657.15|8657.15|8653.48|8653.48|0
1646642780000|2022-03-07 08:46:20|8650.74|8650.74|8653.87|8653.87|8653.87|8653.87|8650.74|8650.74|0
1646642790000|2022-03-07 08:46:30|8652.26|8652.26|8652.26|8652.26|8652.26|8652.26|8652.26|8652.26|0
1646642800000|2022-03-07 08:46:40|8653.87|8653.87|8654.34|8654.34|8654.34|8654.34|8653.87|8653.87|0
1646642810000|2022-03-07 08:46:50|8657.55|8657.55|8651.79|8651.79|8657.55|8657.55|8651.79|8651.79|0
1646642820000|2022-03-07 08:47:00|8652.39|8652.39|8652.23|8652.23|8653.33|8653.33|8652.23|8652.23|0
1646642840000|2022-03-07 08:47:20|8654.42|8654.42|8655.02|8655.02|8655.02|8655.02|8654.42|8654.42|0
1646642850000|2022-03-07 08:47:30|8656.63|8656.63|8648.24|8648.24|8658.24|8658.24|8648.24|8648.24|0
1646642860000|2022-03-07 08:47:40|8646.05|8646.05|8641.23|8641.23|8646.05|8646.05|8641.23|8641.23|0
1646642870000|2022-03-07 08:47:50|8639.4|8639.4|8635.31|8635.31|8639.4|8639.4|8633.25|8633.25|0
1646642880000|2022-03-07 08:48:00|8634.84|8634.84|8628.59|8628.59|8634.84|8634.84|8628.59|8628.59|0
1646642890000|2022-03-07 08:48:10|8629.69|8629.69|8633.03|8633.03|8633.32|8633.32|8629.69|8629.69|0
1646642900000|2022-03-07 08:48:20|8633.61|8633.61|8633.61|8633.61|8633.61|8633.61|8633.61|8633.61|0
1646642910000|2022-03-07 08:48:30|8635.22|8635.22|8637.57|8637.57|8637.57|8637.57|8635.22|8635.22|0
1646642920000|2022-03-07 08:48:40|8638.3|8638.3|8641.61|8641.61|8641.61|8641.61|8638.3|8638.3|0
1646642930000|2022-03-07 08:48:50|8636.78|8636.78|8635.84|8635.84|8636.78|8636.78|8635.84|8635.84|0
1646642940000|2022-03-07 08:49:00|8633.65|8633.65|8624.57|8624.57|8633.81|8633.81|8624.57|8624.57|0
1646642950000|2022-03-07 08:49:10|8623.67|8623.67|8618.45|8618.45|8623.67|8623.67|8615.96|8615.96|0
1646642960000|2022-03-07 08:49:20|8621.22|8621.22|8618.16|8618.16|8621.38|8621.38|8618.16|8618.16|0
1646642970000|2022-03-07 08:49:30|8619.06|8619.06|8610.31|8610.31|8619.06|8619.06|8607.09|8607.09|0
1646642980000|2022-03-07 08:49:40|8609.22|8609.22|8609.22|8609.22|8609.22|8609.22|8609.22|8609.22|0
1646642990000|2022-03-07 08:49:50|8612.43|8612.43|8611.34|8611.34|8612.43|8612.43|8611.34|8611.34|0
1646643000000|2022-03-07 08:50:00|8609.93|8609.93|8611.02|8611.02|8611.02|8611.02|8609.93|8609.93|0
1646643020000|2022-03-07 08:50:20|8612.12|8612.12|8625.36|8625.36|8625.94|8625.94|8612.12|8612.12|0
1646643030000|2022-03-07 08:50:30|8625.94|8625.94|8627.54|8627.54|8627.54|8627.54|8625.94|8625.94|0
1646643040000|2022-03-07 08:50:40|8629.35|8629.35|8631.66|8631.66|8633.46|8633.46|8629.35|8629.35|0
1646643050000|2022-03-07 08:50:50|8630.05|8630.05|8633.46|8633.46|8633.91|8633.91|8630.05|8630.05|0
1646643060000|2022-03-07 08:51:00|8634.19|8634.19|8635.13|8635.13|8635.13|8635.13|8634.19|8634.19|0
1646643070000|2022-03-07 08:51:10|8634.84|8634.84|8629.77|8629.77|8634.84|8634.84|8628.1|8628.1|0
1646643080000|2022-03-07 08:51:20|8629.32|8629.32|8625.45|8625.45|8629.32|8629.32|8625.45|8625.45|0
1646643090000|2022-03-07 08:51:30|8628.74|8628.74|8629.83|8629.83|8629.83|8629.83|8628.74|8628.74|0
1646643100000|2022-03-07 08:51:40|8626.62|8626.62|8621.79|8621.79|8626.62|8626.62|8621.79|8621.79|0
1646643110000|2022-03-07 08:51:50|8625.01|8625.01|8625.01|8625.01|8625.01|8625.01|8625.01|8625.01|0
1646643120000|2022-03-07 08:52:00|8626.62|8626.62|8630.82|8630.82|8630.82|8630.82|8626.15|8626.15|0
1646643130000|2022-03-07 08:52:10|8631.98|8631.98|8640.14|8640.14|8640.14|8640.14|8631.98|8631.98|0
1646643140000|2022-03-07 08:52:20|8640.74|8640.74|8648.4|8648.4|8648.4|8648.4|8640.74|8640.74|0
1646643160000|2022-03-07 08:52:40|8649.3|8649.3|8649.55|8649.55|8652.58|8652.58|8648.85|8648.85|0
1646643170000|2022-03-07 08:52:50|8648.65|8648.65|8648.65|8648.65|8648.65|8648.65|8648.65|8648.65|0
1646643180000|2022-03-07 08:53:00|8650.11|8650.11|8650.11|8650.11|8650.11|8650.11|8650.11|8650.11|0
1646643190000|2022-03-07 08:53:10|8648.65|8648.65|8647.04|8647.04|8648.65|8648.65|8647.04|8647.04|0
1646643200000|2022-03-07 08:53:20|8645.01|8645.01|8645.01|8645.01|8645.01|8645.01|8645.01|8645.01|0
1646643220000|2022-03-07 08:53:40|8642.4|8642.4|8640.36|8640.36|8642.4|8642.4|8640.36|8640.36|0
1646643230000|2022-03-07 08:53:50|8635.54|8635.54|8637.56|8637.56|8638.76|8638.76|8635.54|8635.54|0
1646643240000|2022-03-07 08:54:00|8636.15|8636.15|8644.16|8644.16|8644.16|8644.16|8636.15|8636.15|0
1646643250000|2022-03-07 08:54:10|8645.77|8645.77|8649.58|8649.58|8649.58|8649.58|8645.77|8645.77|0
1646643260000|2022-03-07 08:54:20|8646.36|8646.36|8651.18|8651.18|8651.18|8651.18|8646.36|8646.36|0
1646643270000|2022-03-07 08:54:30|8651.91|8651.91|8649.62|8649.62|8652.51|8652.51|8649.29|8649.29|0
1646643280000|2022-03-07 08:54:40|8650.71|8650.71|8650.71|8650.71|8650.71|8650.71|8650.71|8650.71|0
1646643290000|2022-03-07 08:54:50|8651.81|8651.81|8659.65|8659.65|8661.26|8661.26|8651.81|8651.81|0
1646643300000|2022-03-07 08:55:00|8660.74|8660.74|8670.34|8670.34|8670.34|8670.34|8660.74|8660.74|0
1646643310000|2022-03-07 08:55:10|8671.95|8671.95|8675.9|8675.9|8677.51|8677.51|8671.95|8671.95|0
1646643320000|2022-03-07 08:55:20|8675|8675|8675|8675|8675|8675|8675|8675|0
1646643330000|2022-03-07 08:55:30|8675.94|8675.94|8675.94|8675.94|8675.94|8675.94|8675.94|8675.94|0
1646643340000|2022-03-07 08:55:40|8672.79|8672.79|8673.04|8673.04|8673.04|8673.04|8671.43|8671.43|0
1646643350000|2022-03-07 08:55:50|8671.43|8671.43|8668.46|8668.46|8671.43|8671.43|8668.46|8668.46|0
1646643360000|2022-03-07 08:56:00|8673.87|8673.87|8673.87|8673.87|8673.87|8673.87|8673.87|8673.87|0
1646643370000|2022-03-07 08:56:10|8674.34|8674.34|8674.34|8674.34|8674.34|8674.34|8674.34|8674.34|0
1646643380000|2022-03-07 08:56:20|8673.61|8673.61|8672.13|8672.13|8674.38|8674.38|8672.13|8672.13|0
1646643400000|2022-03-07 08:56:40|8669.78|8669.78|8670.4|8670.4|8670.4|8670.4|8669.2|8669.2|0
1646643410000|2022-03-07 08:56:50|8671.3|8671.3|8671.05|8671.05|8671.3|8671.3|8669.69|8669.69|0
1646643420000|2022-03-07 08:57:00|8671.5|8671.5|8671.21|8671.21|8671.5|8671.5|8671.21|8671.21|0
1646643440000|2022-03-07 08:57:20|8672.66|8672.66|8672.66|8672.66|8672.66|8672.66|8672.66|8672.66|0
1646643470000|2022-03-07 08:57:50|8672.19|8672.19|8672.19|8672.19|8672.19|8672.19|8672.19|8672.19|0
1646643480000|2022-03-07 08:58:00|8671.72|8671.72|8671.72|8671.72|8671.72|8671.72|8671.72|8671.72|0
1646643490000|2022-03-07 08:58:10|8671.14|8671.14|8672.73|8672.73|8672.73|8672.73|8670.54|8670.54|0
1646643500000|2022-03-07 08:58:20|8672.01|8672.01|8672.01|8672.01|8672.01|8672.01|8672.01|8672.01|0
1646643520000|2022-03-07 08:58:40|8670.2|8670.2|8669.74|8669.74|8672.45|8672.45|8669.74|8669.74|0
1646643530000|2022-03-07 08:58:50|8670.84|8670.84|8669.74|8669.74|8670.84|8670.84|8669.74|8669.74|0
1646643540000|2022-03-07 08:59:00|8669.29|8669.29|8672.82|8672.82|8672.82|8672.82|8669.29|8669.29|0
1646643570000|2022-03-07 08:59:30|8671.88|8671.88|8673.29|8673.29|8673.29|8673.29|8671.88|8671.88|0
1646643580000|2022-03-07 08:59:40|8666.85|8666.85|8667.43|8667.43|8667.43|8667.43|8666.85|8666.85|0
1646643600000|2022-03-07 09:00:00|8672.26|8672.26|8669.55|8669.55|8672.26|8672.26|8669.55|8669.55|0
1646643610000|2022-03-07 09:00:10|8668.85|8668.85|8673.79|8673.79|8673.79|8673.79|8668.38|8668.38|0
1646643640000|2022-03-07 09:00:40|8672.85|8672.85|8670.19|8670.19|8672.85|8672.85|8670.19|8670.19|0
1646643650000|2022-03-07 09:00:50|8666.98|8666.98|8663.69|8663.69|8666.98|8666.98|8663.69|8663.69|0
1646643660000|2022-03-07 09:01:00|8662.08|8662.08|8662.08|8662.08|8662.08|8662.08|8662.08|8662.08|0
1646643670000|2022-03-07 09:01:10|8661.36|8661.36|8660.26|8660.26|8661.36|8661.36|8660.26|8660.26|0
1646643680000|2022-03-07 09:01:20|8658.38|8658.38|8658.38|8658.38|8658.38|8658.38|8658.38|8658.38|0
1646643690000|2022-03-07 09:01:30|8653.87|8653.87|8653.87|8653.87|8653.87|8653.87|8653.87|8653.87|0
1646643700000|2022-03-07 09:01:40|8654.81|8654.81|8654.81|8654.81|8654.81|8654.81|8654.81|8654.81|0
1646643710000|2022-03-07 09:01:50|8655.13|8655.13|8656.55|8656.55|8656.55|8656.55|8655.13|8655.13|0
1646643720000|2022-03-07 09:02:00|8654.75|8654.75|8656.94|8656.94|8657.84|8657.84|8654.75|8654.75|0
1646643730000|2022-03-07 09:02:10|8659.12|8659.12|8661.67|8661.67|8661.67|8661.67|8659.12|8659.12|0
1646643740000|2022-03-07 09:02:20|8661.22|8661.22|8661.22|8661.22|8661.22|8661.22|8661.22|8661.22|0
1646643750000|2022-03-07 09:02:30|8662.83|8662.83|8663.99|8663.99|8663.99|8663.99|8662.38|8662.38|0
1646643760000|2022-03-07 09:02:40|8663.52|8663.52|8665.13|8665.13|8665.13|8665.13|8663.52|8663.52|0
1646643780000|2022-03-07 09:03:00|8666.22|8666.22|8666.22|8666.22|8666.22|8666.22|8666.22|8666.22|0
1646643790000|2022-03-07 09:03:10|8665.32|8665.32|8666.61|8666.61|8666.61|8666.61|8664.42|8664.42|0
1646643800000|2022-03-07 09:03:20|8666.16|8666.16|8666.15|8666.15|8666.61|8666.61|8664.28|8664.28|0
1646643810000|2022-03-07 09:03:30|8667.08|8667.08|8670.3|8670.3|8671.91|8671.91|8667.08|8667.08|0
1646643820000|2022-03-07 09:03:40|8669.85|8669.85|8670.3|8670.3|8670.3|8670.3|8669.83|8669.83|0
1646643840000|2022-03-07 09:04:00|8671.03|8671.03|8665.14|8665.14|8671.03|8671.03|8664.67|8664.67|0
1646643850000|2022-03-07 09:04:10|8666.59|8666.59|8668.47|8668.47|8668.47|8668.47|8666.59|8666.59|0
1646643860000|2022-03-07 09:04:20|8669.93|8669.93|8675.16|8675.16|8675.16|8675.16|8669.93|8669.93|0
1646643870000|2022-03-07 09:04:30|8676.03|8676.03|8674.42|8674.42|8676.03|8676.03|8674.42|8674.42|0
1646643880000|2022-03-07 09:04:40|8673.69|8673.69|8673.4|8673.4|8673.69|8673.69|8673.4|8673.4|0
1646643890000|2022-03-07 09:04:50|8678.88|8678.88|8680.91|8680.91|8680.91|8680.91|8678.88|8678.88|0
1646643900000|2022-03-07 09:05:00|8682.52|8682.52|8685.51|8685.51|8685.51|8685.51|8682.52|8682.52|0
1646643910000|2022-03-07 09:05:10|8687.7|8687.7|8685.77|8685.77|8687.7|8687.7|8685.77|8685.77|0
1646643920000|2022-03-07 09:05:20|8686.09|8686.09|8686.09|8686.09|8686.09|8686.09|8686.09|8686.09|0
1646643930000|2022-03-07 09:05:30|8685.36|8685.36|8685.36|8685.36|8685.36|8685.36|8685.36|8685.36|0
1646643940000|2022-03-07 09:05:40|8688.65|8688.65|8701.45|8701.45|8701.45|8701.45|8688.65|8688.65|0
1646643950000|2022-03-07 09:05:50|8704.36|8704.36|8704.36|8704.36|8704.36|8704.36|8704.36|8704.36|0
1646643960000|2022-03-07 09:06:00|8705.56|8705.56|8706.97|8706.97|8706.97|8706.97|8705.56|8705.56|0
1646643970000|2022-03-07 09:06:10|8708.13|8708.13|8708.86|8708.86|8708.86|8708.86|8708.13|8708.13|0
1646643980000|2022-03-07 09:06:20|8712.07|8712.07|8712.07|8712.07|8712.07|8712.07|8712.07|8712.07|0
1646644000000|2022-03-07 09:06:40|8713.52|8713.52|8713.52|8713.52|8713.52|8713.52|8713.52|8713.52|0
1646644010000|2022-03-07 09:06:50|8714.12|8714.12|8718.91|8718.91|8718.91|8718.91|8714.12|8714.12|0
1646644030000|2022-03-07 09:07:10|8719.55|8719.55|8729.41|8729.41|8729.41|8729.41|8719.55|8719.55|0
1646644040000|2022-03-07 09:07:20|8730.01|8730.01|8730.01|8730.01|8730.01|8730.01|8730.01|8730.01|0
1646644050000|2022-03-07 09:07:30|8734.84|8734.84|8734.84|8734.84|8734.84|8734.84|8734.84|8734.84|0
1646644060000|2022-03-07 09:07:40|8733.74|8733.74|8733.74|8733.74|8733.74|8733.74|8733.74|8733.74|0
1646644080000|2022-03-07 09:08:00|8735.62|8735.62|8737.23|8737.23|8737.23|8737.23|8735.62|8735.62|0
1646644090000|2022-03-07 09:08:10|8739.42|8739.42|8739.42|8739.42|8739.42|8739.42|8739.42|8739.42|0
1646644100000|2022-03-07 09:08:20|8737.81|8737.81|8737.81|8737.81|8737.81|8737.81|8737.81|8737.81|0
1646644110000|2022-03-07 09:08:30|8738.41|8738.41|8744.84|8744.84|8744.84|8744.84|8738.41|8738.41|0
1646644120000|2022-03-07 09:08:40|8745.94|8745.94|8745.94|8745.94|8745.94|8745.94|8745.94|8745.94|0
1646644150000|2022-03-07 09:09:10|8751.35|8751.35|8749.99|8749.99|8751.35|8751.35|8749.99|8749.99|0
1646644160000|2022-03-07 09:09:20|8749.54|8749.54|8746.88|8746.88|8749.54|8749.54|8745.04|8745.04|0
1646644170000|2022-03-07 09:09:30|8746.15|8746.15|8752.91|8752.91|8752.91|8752.91|8746.15|8746.15|0
1646644180000|2022-03-07 09:09:40|8750.72|8750.72|8750.72|8750.72|8750.72|8750.72|8750.72|8750.72|0
1646644190000|2022-03-07 09:09:50|8751.17|8751.17|8748.92|8748.92|8751.17|8751.17|8748.92|8748.92|0
1646644200000|2022-03-07 09:10:00|8752.47|8752.47|8758.59|8758.59|8758.59|8758.59|8752.47|8752.47|0
1646644210000|2022-03-07 09:10:10|8759.49|8759.49|8759.49|8759.49|8760.39|8760.39|8759.49|8759.49|0
1646644220000|2022-03-07 09:10:20|8760.09|8760.09|8759.28|8759.28|8760.09|8760.09|8756.57|8756.57|0
1646644230000|2022-03-07 09:10:30|8761.08|8761.08|8762.18|8762.18|8763.78|8763.78|8761.08|8761.08|0
1646644240000|2022-03-07 09:10:40|8761.08|8761.08|8761.08|8761.08|8761.08|8761.08|8761.08|8761.08|0
1646644250000|2022-03-07 09:10:50|8765.9|8765.9|8766.74|8766.74|8766.74|8766.74|8764.55|8764.55|0
1646644260000|2022-03-07 09:11:00|8768.62|8768.62|8769.11|8769.11|8770.01|8770.01|8768.15|8768.15|0
1646644270000|2022-03-07 09:11:10|8764.29|8764.29|8764.29|8764.29|8764.29|8764.29|8764.29|8764.29|0
1646644280000|2022-03-07 09:11:20|8765.89|8765.89|8764.69|8764.69|8765.89|8765.89|8764.69|8764.69|0
1646644290000|2022-03-07 09:11:30|8765.98|8765.98|8778.99|8778.99|8778.99|8778.99|8765.98|8765.98|0
1646644300000|2022-03-07 09:11:40|8781.17|8781.17|8786.7|8786.7|8786.7|8786.7|8781.17|8781.17|0
1646644310000|2022-03-07 09:11:50|8785.25|8785.25|8778.96|8778.96|8785.25|8785.25|8778.96|8778.96|0
1646644330000|2022-03-07 09:12:10|8772.45|8772.45|8768.58|8768.58|8773.19|8773.19|8768.58|8768.58|0
1646644350000|2022-03-07 09:12:30|8770.77|8770.77|8774.54|8774.54|8774.54|8774.54|8770.77|8770.77|0
1646644360000|2022-03-07 09:12:40|8776.73|8776.73|8778.97|8778.97|8778.97|8778.97|8776.73|8776.73|0
1646644370000|2022-03-07 09:12:50|8780.07|8780.07|8780.07|8780.07|8780.07|8780.07|8780.07|8780.07|0
1646644400000|2022-03-07 09:13:20|8781.48|8781.48|8781.48|8781.48|8781.48|8781.48|8781.48|8781.48|0
1646644410000|2022-03-07 09:13:30|8789.52|8789.52|8790.03|8790.03|8790.61|8790.61|8788.42|8788.42|0
1646644420000|2022-03-07 09:13:40|8790.9|8790.9|8796.05|8796.05|8796.05|8796.05|8790.9|8790.9|0
1646644430000|2022-03-07 09:13:50|8795.47|8795.47|8795.47|8795.47|8795.47|8795.47|8795.47|8795.47|0
1646644440000|2022-03-07 09:14:00|8796.63|8796.63|8796.63|8796.63|8796.63|8796.63|8796.63|8796.63|0
1646644450000|2022-03-07 09:14:10|8797.23|8797.23|8801.25|8801.25|8804.53|8804.53|8797.23|8797.23|0
1646644470000|2022-03-07 09:14:30|8799.64|8799.64|8800.43|8800.43|8802.78|8802.78|8799.49|8799.49|0
1646644480000|2022-03-07 09:14:40|8801.71|8801.71|8802.99|8802.99|8802.99|8802.99|8801.71|8801.71|0
1646644490000|2022-03-07 09:14:50|8802.67|8802.67|8802.67|8802.67|8802.67|8802.67|8802.67|8802.67|0
1646644500000|2022-03-07 09:15:00|8801.07|8801.07|8790.41|8790.41|8801.07|8801.07|8790.41|8790.41|0
1646644510000|2022-03-07 09:15:10|8793.23|8793.23|8795.37|8795.37|8796.44|8796.44|8793.23|8793.23|0
1646644530000|2022-03-07 09:15:30|8794.28|8794.28|8794.28|8794.28|8794.28|8794.28|8794.28|8794.28|0
1646644540000|2022-03-07 09:15:40|8793.32|8793.32|8787|8787|8793.32|8793.32|8787|8787|0
1646644560000|2022-03-07 09:16:00|8785.39|8785.39|8785.39|8785.39|8785.39|8785.39|8785.39|8785.39|0
1646644570000|2022-03-07 09:16:10|8783.94|8783.94|8781.23|8781.23|8783.94|8783.94|8781.23|8781.23|0
1646644580000|2022-03-07 09:16:20|8783.42|8783.42|8792.44|8792.44|8792.44|8792.44|8783.42|8783.42|0
1646644590000|2022-03-07 09:16:30|8793.04|8793.04|8793.75|8793.75|8794.65|8794.65|8793.04|8793.04|0
1646644610000|2022-03-07 09:16:50|8793.3|8793.3|8791.69|8791.69|8793.3|8793.3|8791.69|8791.69|0
1646644620000|2022-03-07 09:17:00|8792.78|8792.78|8787.96|8787.96|8792.78|8792.78|8787.96|8787.96|0
1646644630000|2022-03-07 09:17:10|8787.64|8787.64|8791.43|8791.43|8791.43|8791.43|8787.64|8787.64|0
1646644640000|2022-03-07 09:17:20|8792.84|8792.84|8790.77|8790.77|8792.84|8792.84|8790.77|8790.77|0
1646644650000|2022-03-07 09:17:30|8790.31|8790.31|8791.49|8791.49|8791.49|8791.49|8790.31|8790.31|0
1646644660000|2022-03-07 09:17:40|8791.02|8791.02|8791.02|8791.02|8791.02|8791.02|8791.02|8791.02|0
1646644670000|2022-03-07 09:17:50|8790.55|8790.55|8781.38|8781.38|8790.55|8790.55|8781.38|8781.38|0
1646644690000|2022-03-07 09:18:10|8782.99|8782.99|8782.99|8782.99|8782.99|8782.99|8782.99|8782.99|0
1646644700000|2022-03-07 09:18:20|8781.38|8781.38|8781.38|8781.38|8781.38|8781.38|8781.38|8781.38|0
1646644720000|2022-03-07 09:18:40|8782.99|8782.99|8782.99|8782.99|8782.99|8782.99|8782.99|8782.99|0
1646644730000|2022-03-07 09:18:50|8783.89|8783.89|8786.89|8786.89|8786.89|8786.89|8783.44|8783.44|0
1646644740000|2022-03-07 09:19:00|8789.08|8789.08|8790.17|8790.17|8790.62|8790.62|8789.08|8789.08|0
1646644760000|2022-03-07 09:19:20|8786.96|8786.96|8783.54|8783.54|8788.82|8788.82|8782.26|8782.26|0
1646644770000|2022-03-07 09:19:30|8783.07|8783.07|8779.86|8779.86|8783.07|8783.07|8779.86|8779.86|0
1646644780000|2022-03-07 09:19:40|8779.39|8779.39|8777.13|8777.13|8779.39|8779.39|8777.13|8777.13|0
1646644790000|2022-03-07 09:19:50|8778.07|8778.07|8780.26|8780.26|8780.26|8780.26|8778.07|8778.07|0
1646644800000|2022-03-07 09:20:00|8781.35|8781.35|8782.25|8782.25|8782.25|8782.25|8781.35|8781.35|0
1646644810000|2022-03-07 09:20:10|8782.7|8782.7|8784.05|8784.05|8784.05|8784.05|8782.7|8782.7|0
1646644820000|2022-03-07 09:20:20|8784.38|8784.38|8784.38|8784.38|8784.38|8784.38|8784.38|8784.38|0
1646644830000|2022-03-07 09:20:30|8785.73|8785.73|8787.98|8787.98|8787.98|8787.98|8785.73|8785.73|0
1646644840000|2022-03-07 09:20:40|8786.18|8786.18|8786.18|8786.18|8786.18|8786.18|8786.18|8786.18|0
1646644850000|2022-03-07 09:20:50|8784.77|8784.77|8782.24|8782.24|8784.77|8784.77|8782.06|8782.06|0
1646644860000|2022-03-07 09:21:00|8781.14|8781.14|8771.95|8771.95|8781.14|8781.14|8771.95|8771.95|0
1646644880000|2022-03-07 09:21:20|8771.35|8771.35|8770.35|8770.35|8771.82|8771.82|8769.9|8769.9|0
1646644890000|2022-03-07 09:21:30|8767.13|8767.13|8765.93|8765.93|8767.13|8767.13|8765.93|8765.93|0
1646644900000|2022-03-07 09:21:40|8765.46|8765.46|8763.92|8763.92|8765.46|8765.46|8763.92|8763.92|0
1646644910000|2022-03-07 09:21:50|8759.1|8759.1|8759.1|8759.1|8759.1|8759.1|8759.1|8759.1|0
1646644920000|2022-03-07 09:22:00|8765.8|8765.8|8767.73|8767.73|8767.73|8767.73|8765.8|8765.8|0
1646644930000|2022-03-07 09:22:10|8766.64|8766.64|8763.51|8763.51|8766.64|8766.64|8763.51|8763.51|0
1646644940000|2022-03-07 09:22:20|8765.86|8765.86|8765.86|8765.86|8765.86|8765.86|8765.86|8765.86|0
1646644970000|2022-03-07 09:22:50|8767.27|8767.27|8766.36|8766.36|8767.27|8767.27|8766.36|8766.36|0
1646644980000|2022-03-07 09:23:00|8764.76|8764.76|8766.56|8766.56|8766.56|8766.56|8764.76|8764.76|0
1646644990000|2022-03-07 09:23:10|8767.03|8767.03|8772.65|8772.65|8773.55|8773.55|8767.03|8767.03|0
1646645000000|2022-03-07 09:23:20|8774|8774|8773.29|8773.29|8774.45|8774.45|8773.29|8773.29|0
1646645010000|2022-03-07 09:23:30|8774.23|8774.23|8772.35|8772.35|8774.23|8774.23|8771.88|8771.88|0
1646645040000|2022-03-07 09:24:00|8770.9|8770.9|8764.6|8764.6|8770.9|8770.9|8764.6|8764.6|0
1646645050000|2022-03-07 09:24:10|8763.87|8763.87|8760.89|8760.89|8764.32|8764.32|8760.89|8760.89|0
1646645060000|2022-03-07 09:24:20|8759.54|8759.54|8757.44|8757.44|8759.54|8759.54|8757.44|8757.44|0
1646645090000|2022-03-07 09:24:50|8760.72|8760.72|8761.17|8761.17|8761.17|8761.17|8760.72|8760.72|0
1646645100000|2022-03-07 09:25:00|8762.78|8762.78|8765.87|8765.87|8767.48|8767.48|8762.78|8762.78|0
1646645110000|2022-03-07 09:25:10|8766.81|8766.81|8766.81|8766.81|8766.81|8766.81|8766.81|8766.81|0
1646645140000|2022-03-07 09:25:40|8769.15|8769.15|8768.37|8768.37|8769.15|8769.15|8765.21|8765.21|0
1646645150000|2022-03-07 09:25:50|8767.64|8767.64|8766.76|8766.76|8768.09|8768.09|8766.76|8766.76|0
1646645160000|2022-03-07 09:26:00|8763.48|8763.48|8763.48|8763.48|8763.48|8763.48|8763.48|8763.48|0
1646645170000|2022-03-07 09:26:10|8762.07|8762.07|8763.01|8763.01|8763.48|8763.48|8762.07|8762.07|0
1646645180000|2022-03-07 09:26:20|8763.48|8763.48|8763.48|8763.48|8763.48|8763.48|8760.26|8760.26|0
1646645190000|2022-03-07 09:26:30|8761.68|8761.68|8760.07|8760.07|8761.68|8761.68|8758.66|8758.66|0
1646645200000|2022-03-07 09:26:40|8757.99|8757.99|8760.46|8760.46|8760.46|8760.46|8757.99|8757.99|0
1646645210000|2022-03-07 09:26:50|8761.18|8761.18|8760.71|8760.71|8761.18|8761.18|8760.71|8760.71|0
1646645220000|2022-03-07 09:27:00|8760.24|8760.24|8761.68|8761.68|8761.68|8761.68|8760.24|8760.24|0
1646645230000|2022-03-07 09:27:10|8761.21|8761.21|8761.21|8761.21|8761.21|8761.21|8761.21|8761.21|0
1646645260000|2022-03-07 09:27:40|8759.6|8759.6|8759.6|8759.6|8759.6|8759.6|8759.6|8759.6|0
1646645270000|2022-03-07 09:27:50|8757.42|8757.42|8756.54|8756.54|8757.42|8757.42|8756.54|8756.54|0
1646645280000|2022-03-07 09:28:00|8753.33|8753.33|8752.6|8752.6|8753.33|8753.33|8752.6|8752.6|0
1646645290000|2022-03-07 09:28:10|8754.06|8754.06|8754.06|8754.06|8754.06|8754.06|8754.06|8754.06|0
1646645300000|2022-03-07 09:28:20|8753.59|8753.59|8757.82|8757.82|8761.62|8761.62|8753.59|8753.59|0
1646645310000|2022-03-07 09:28:30|8758.55|8758.55|8758.55|8758.55|8758.55|8758.55|8758.55|8758.55|0
1646645320000|2022-03-07 09:28:40|8759.02|8759.02|8759.02|8759.02|8759.02|8759.02|8759.02|8759.02|0
1646645340000|2022-03-07 09:29:00|8759.49|8759.49|8759.49|8759.49|8759.49|8759.49|8759.49|8759.49|0
1646645350000|2022-03-07 09:29:10|8758.55|8758.55|8755.46|8755.46|8758.55|8758.55|8755.46|8755.46|0
1646645360000|2022-03-07 09:29:20|8756.18|8756.18|8757.05|8757.05|8757.05|8757.05|8755.25|8755.25|0
1646645370000|2022-03-07 09:29:30|8756.58|8756.58|8756.58|8756.58|8756.58|8756.58|8756.58|8756.58|0
1646645380000|2022-03-07 09:29:40|8756.11|8756.11|8755.47|8755.47|8756.11|8756.11|8755.47|8755.47|0
1646645390000|2022-03-07 09:29:50|8758.17|8758.17|8753.66|8753.66|8758.17|8758.17|8753.66|8753.66|0
1646645400000|2022-03-07 09:30:00|8755.27|8755.27|8755.27|8755.27|8755.27|8755.27|8755.27|8755.27|0
1646645410000|2022-03-07 09:30:10|8756|8756|8756|8756|8760.82|8760.82|8756|8756|0
1646645420000|2022-03-07 09:30:20|8758.7|8758.7|8760.06|8760.06|8760.06|8760.06|8758.25|8758.25|0
1646645430000|2022-03-07 09:30:30|8758.65|8758.65|8759.59|8759.59|8759.59|8759.59|8758.65|8758.65|0
1646645440000|2022-03-07 09:30:40|8760.06|8760.06|8758|8758|8760.06|8760.06|8758|8758|0
1646645460000|2022-03-07 09:31:00|8759.1|8759.1|8764.63|8764.63|8765.98|8765.98|8759.1|8759.1|0
1646645470000|2022-03-07 09:31:10|8763.28|8763.28|8765.53|8765.53|8765.53|8765.53|8763.28|8763.28|0
1646645480000|2022-03-07 09:31:20|8764.59|8764.59|8763.82|8763.82|8766|8766|8763.82|8763.82|0
1646645490000|2022-03-07 09:31:30|8762.95|8762.95|8757.55|8757.55|8762.95|8762.95|8757.55|8757.55|0
1646645500000|2022-03-07 09:31:40|8754.33|8754.33|8759.16|8759.16|8759.16|8759.16|8754.33|8754.33|0
1646645510000|2022-03-07 09:31:50|8758.56|8758.56|8759.52|8759.52|8759.52|8759.52|8758.56|8758.56|0
1646645520000|2022-03-07 09:32:00|8759.05|8759.05|8760.66|8760.66|8760.66|8760.66|8759.05|8759.05|0
1646645540000|2022-03-07 09:32:20|8762.01|8762.01|8765.23|8765.23|8765.23|8765.23|8762.01|8762.01|0
1646645550000|2022-03-07 09:32:30|8763.62|8763.62|8763.17|8763.17|8763.62|8763.62|8763.17|8763.17|0
1646645560000|2022-03-07 09:32:40|8762.27|8762.27|8761.54|8761.54|8762.27|8762.27|8761.54|8761.54|0
1646645570000|2022-03-07 09:32:50|8763.73|8763.73|8766.75|8766.75|8766.75|8766.75|8763.73|8763.73|0
1646645580000|2022-03-07 09:33:00|8768.35|8768.35|8769.81|8769.81|8769.81|8769.81|8768.35|8768.35|0
1646645590000|2022-03-07 09:33:10|8771.42|8771.42|8770.95|8770.95|8771.42|8771.42|8770.95|8770.95|0
1646645600000|2022-03-07 09:33:20|8772.56|8772.56|8772.56|8772.56|8772.56|8772.56|8772.56|8772.56|0
1646645610000|2022-03-07 09:33:30|8771.83|8771.83|8776.65|8776.65|8776.65|8776.65|8771.83|8771.83|0
1646645620000|2022-03-07 09:33:40|8775.05|8775.05|8771.22|8771.22|8775.05|8775.05|8771.22|8771.22|0
1646645630000|2022-03-07 09:33:50|8769.61|8769.61|8769.61|8769.61|8769.61|8769.61|8769.61|8769.61|0
1646645640000|2022-03-07 09:34:00|8768.51|8768.51|8768.51|8768.51|8770.12|8770.12|8766.9|8766.9|0
1646645650000|2022-03-07 09:34:10|8766.9|8766.9|8763.41|8763.41|8766.9|8766.9|8759.32|8759.32|0
1646645660000|2022-03-07 09:34:20|8760.2|8760.2|8762.75|8762.75|8762.75|8762.75|8759.53|8759.53|0
1646645680000|2022-03-07 09:34:40|8756.31|8756.31|8755.84|8755.84|8756.31|8756.31|8755.84|8755.84|0
1646645690000|2022-03-07 09:34:50|8756.29|8756.29|8756.74|8756.74|8756.74|8756.74|8756.29|8756.29|0
1646645700000|2022-03-07 09:35:00|8755.14|8755.14|8756.54|8756.54|8756.54|8756.54|8755.14|8755.14|0
1646645720000|2022-03-07 09:35:20|8758.15|8758.15|8757.43|8757.43|8758.15|8758.15|8757.43|8757.43|0
1646645730000|2022-03-07 09:35:30|8762.25|8762.25|8764.89|8764.89|8764.89|8764.89|8760.64|8760.64|0
1646645750000|2022-03-07 09:35:50|8765.62|8765.62|8763.82|8763.82|8765.62|8765.62|8763.82|8763.82|0
1646645760000|2022-03-07 09:36:00|8766.07|8766.07|8766.52|8766.52|8766.52|8766.52|8766.07|8766.07|0
1646645770000|2022-03-07 09:36:10|8763.3|8763.3|8763.3|8763.3|8763.3|8763.3|8762.85|8762.85|0
1646645780000|2022-03-07 09:36:20|8764.91|8764.91|8769.19|8769.19|8769.19|8769.19|8764.91|8764.91|0
1646645800000|2022-03-07 09:36:40|8771.54|8771.54|8772.95|8772.95|8772.95|8772.95|8771.54|8771.54|0
1646645810000|2022-03-07 09:36:50|8774.36|8774.36|8775.26|8775.26|8775.26|8775.26|8774.36|8774.36|0
1646645820000|2022-03-07 09:37:00|8772.05|8772.05|8772.05|8772.05|8772.05|8772.05|8772.05|8772.05|0
1646645830000|2022-03-07 09:37:10|8771.58|8771.58|8766.16|8766.16|8771.58|8771.58|8766.16|8766.16|0
1646645850000|2022-03-07 09:37:30|8764.13|8764.13|8764.58|8764.58|8765.48|8765.48|8763.22|8763.22|0
1646645860000|2022-03-07 09:37:40|8764.13|8764.13|8767.34|8767.34|8767.34|8767.34|8764.13|8764.13|0
1646645870000|2022-03-07 09:37:50|8768.95|8768.95|8767.54|8767.54|8768.95|8768.95|8767.54|8767.54|0
1646645910000|2022-03-07 09:38:30|8768.64|8768.64|8768.64|8768.64|8768.64|8768.64|8768.64|8768.64|0
1646645920000|2022-03-07 09:38:40|8767.29|8767.29|8765.48|8765.48|8767.29|8767.29|8765.48|8765.48|0
1646645930000|2022-03-07 09:38:50|8765.01|8765.01|8763.45|8763.45|8765.01|8765.01|8763.45|8763.45|0
1646645950000|2022-03-07 09:39:10|8763.92|8763.92|8752.96|8752.96|8764.64|8764.64|8752.96|8752.96|0
1646645960000|2022-03-07 09:39:20|8754.83|8754.83|8757.11|8757.11|8757.11|8757.11|8753.9|8753.9|0
1646645970000|2022-03-07 09:39:30|8755.03|8755.03|8752.97|8752.97|8755.03|8755.03|8751.88|8751.88|0
1646645980000|2022-03-07 09:39:40|8752.52|8752.52|8755.68|8755.68|8757.03|8757.03|8752.52|8752.52|0
1646645990000|2022-03-07 09:39:50|8760.3|8760.3|8760.3|8760.3|8760.3|8760.3|8760.3|8760.3|0
1646646000000|2022-03-07 09:40:00|8758.17|8758.17|8758.17|8758.17|8758.17|8758.17|8758.17|8758.17|0
1646646010000|2022-03-07 09:40:10|8757.27|8757.27|8758.23|8758.23|8758.23|8758.23|8757.27|8757.27|0
1646646020000|2022-03-07 09:40:20|8756.42|8756.42|8756.42|8756.42|8756.42|8756.42|8756.42|8756.42|0
1646646040000|2022-03-07 09:40:40|8755.02|8755.02|8751.96|8751.96|8755.02|8755.02|8748.79|8748.79|0
1646646080000|2022-03-07 09:41:20|8750.16|8750.16|8744.39|8744.39|8750.16|8750.16|8742.79|8742.79|0
1646646100000|2022-03-07 09:41:40|8747.61|8747.61|8744.39|8744.39|8747.61|8747.61|8744.39|8744.39|0
1646646110000|2022-03-07 09:41:50|8746|8746|8744.84|8744.84|8746|8746|8744.84|8744.84|0
1646646120000|2022-03-07 09:42:00|8745.42|8745.42|8745.42|8745.42|8745.42|8745.42|8745.42|8745.42|0
1646646130000|2022-03-07 09:42:10|8746.88|8746.88|8746.88|8746.88|8746.88|8746.88|8746.88|8746.88|0
1646646140000|2022-03-07 09:42:20|8745.72|8745.72|8746.01|8746.01|8746.01|8746.01|8745.43|8745.43|0
1646646150000|2022-03-07 09:42:30|8744.56|8744.56|8740.74|8740.74|8746.43|8746.43|8740.74|8740.74|0
1646646170000|2022-03-07 09:42:50|8742.09|8742.09|8742.09|8742.09|8742.09|8742.09|8742.09|8742.09|0
1646646180000|2022-03-07 09:43:00|8744.12|8744.12|8741.55|8741.55|8744.7|8744.7|8741.55|8741.55|0
1646646190000|2022-03-07 09:43:10|8743.16|8743.16|8748.17|8748.17|8748.17|8748.17|8743.16|8743.16|0
1646646200000|2022-03-07 09:43:20|8748.9|8748.9|8747.29|8747.29|8748.9|8748.9|8747.29|8747.29|0
1646646210000|2022-03-07 09:43:30|8748.9|8748.9|8748.9|8748.9|8748.9|8748.9|8748.9|8748.9|0
1646646220000|2022-03-07 09:43:40|8750.51|8750.51|8748.26|8748.26|8750.51|8750.51|8748.26|8748.26|0
1646646230000|2022-03-07 09:43:50|8747.36|8747.36|8750.17|8750.17|8750.62|8750.62|8747.36|8747.36|0
1646646240000|2022-03-07 09:44:00|8753.38|8753.38|8759.18|8759.18|8759.18|8759.18|8753.38|8753.38|0
1646646260000|2022-03-07 09:44:20|8757.57|8757.57|8756.99|8756.99|8757.57|8757.57|8756.99|8756.99|0
1646646270000|2022-03-07 09:44:30|8757.72|8757.72|8755.25|8755.25|8757.72|8757.72|8754.31|8754.31|0
1646646280000|2022-03-07 09:44:40|8753.84|8753.84|8753.84|8753.84|8753.84|8753.84|8753.84|8753.84|0
1646646300000|2022-03-07 09:45:00|8750.68|8750.68|8746.33|8746.33|8750.68|8750.68|8744.92|8744.92|0
1646646310000|2022-03-07 09:45:10|8743.62|8743.62|8745.88|8745.88|8745.88|8745.88|8743.62|8743.62|0
1646646320000|2022-03-07 09:45:20|8744.42|8744.42|8738.15|8738.15|8744.42|8744.42|8738.15|8738.15|0
1646646340000|2022-03-07 09:45:40|8739.05|8739.05|8729.4|8729.4|8739.05|8739.05|8729.4|8729.4|0
1646646350000|2022-03-07 09:45:50|8727.99|8727.99|8728.01|8728.01|8728.46|8728.46|8727.99|8727.99|0
1646646360000|2022-03-07 09:46:00|8727.11|8727.11|8725.66|8725.66|8727.11|8727.11|8725.66|8725.66|0
1646646370000|2022-03-07 09:46:10|8727.26|8727.26|8726.9|8726.9|8727.26|8727.26|8726.17|8726.17|0
1646646380000|2022-03-07 09:46:20|8725.96|8725.96|8726.9|8726.9|8726.9|8726.9|8725.96|8725.96|0
1646646410000|2022-03-07 09:46:50|8725.8|8725.8|8724.71|8724.71|8725.8|8725.8|8724.71|8724.71|0
1646646420000|2022-03-07 09:47:00|8723.77|8723.77|8718.04|8718.04|8724.71|8724.71|8718.04|8718.04|0
1646646430000|2022-03-07 09:47:10|8713.22|8713.22|8712.25|8712.25|8713.22|8713.22|8712.25|8712.25|0
1646646440000|2022-03-07 09:47:20|8711.35|8711.35|8709.36|8709.36|8711.35|8711.35|8709.36|8709.36|0
1646646450000|2022-03-07 09:47:30|8708.42|8708.42|8709.38|8709.38|8709.38|8709.38|8707.97|8707.97|0
1646646460000|2022-03-07 09:47:40|8710.28|8710.28|8709.83|8709.83|8710.28|8710.28|8709.83|8709.83|0
1646646490000|2022-03-07 09:48:10|8709.1|8709.1|8709.1|8709.1|8709.1|8709.1|8709.1|8709.1|0
1646646500000|2022-03-07 09:48:20|8709.55|8709.55|8709.08|8709.08|8709.55|8709.55|8709.08|8709.08|0
1646646510000|2022-03-07 09:48:30|8709.98|8709.98|8709.98|8709.98|8709.98|8709.98|8709.98|8709.98|0
1646646520000|2022-03-07 09:48:40|8710.71|8710.71|8709.1|8709.1|8710.71|8710.71|8709.1|8709.1|0
1646646540000|2022-03-07 09:49:00|8707.18|8707.18|8711.04|8711.04|8711.04|8711.04|8707.18|8707.18|0
1646646570000|2022-03-07 09:49:30|8709.23|8709.23|8708.51|8708.51|8709.23|8709.23|8708.51|8708.51|0
1646646580000|2022-03-07 09:49:40|8703.68|8703.68|8703.68|8703.68|8703.68|8703.68|8703.68|8703.68|0
1646646610000|2022-03-07 09:50:10|8703.23|8703.23|8702.14|8702.14|8703.23|8703.23|8702.14|8702.14|0
1646646620000|2022-03-07 09:50:20|8700.68|8700.68|8700.68|8700.68|8700.68|8700.68|8700.68|8700.68|0
1646646640000|2022-03-07 09:50:40|8702.48|8702.48|8708.66|8708.66|8708.66|8708.66|8702.48|8702.48|0
1646646650000|2022-03-07 09:50:50|8710.84|8710.84|8710.84|8710.84|8710.84|8710.84|8710.84|8710.84|0
1646646660000|2022-03-07 09:51:00|8711.13|8711.13|8711.71|8711.71|8711.71|8711.71|8711.13|8711.13|0
1646646670000|2022-03-07 09:51:10|8713.32|8713.32|8713.32|8713.32|8713.32|8713.32|8713.32|8713.32|0
1646646720000|2022-03-07 09:52:00|8712.59|8712.59|8711.24|8711.24|8712.59|8712.59|8711.24|8711.24|0
1646646730000|2022-03-07 09:52:10|8708.03|8708.03|8707.57|8707.57|8708.03|8708.03|8707.57|8707.57|0
1646646750000|2022-03-07 09:52:30|8708.03|8708.03|8711.91|8711.91|8711.91|8711.91|8708.03|8708.03|0
1646646760000|2022-03-07 09:52:40|8713.51|8713.51|8716.16|8716.16|8716.16|8716.16|8713.51|8713.51|0
1646646770000|2022-03-07 09:52:50|8713.96|8713.96|8713.96|8713.96|8713.96|8713.96|8713.96|8713.96|0
1646646780000|2022-03-07 09:53:00|8713.03|8713.03|8708.47|8708.47|8713.03|8713.03|8708.47|8708.47|0
1646646790000|2022-03-07 09:53:10|8709.41|8709.41|8709.41|8709.41|8709.41|8709.41|8709.41|8709.41|0
1646646810000|2022-03-07 09:53:30|8710.31|8710.31|8705.72|8705.72|8711.21|8711.21|8704.78|8704.78|0
1646646850000|2022-03-07 09:54:10|8704.52|8704.52|8705.22|8705.22|8706.13|8706.13|8704.52|8704.52|0
1646646870000|2022-03-07 09:54:30|8707.41|8707.41|8704.19|8704.19|8707.41|8707.41|8704.19|8704.19|0
1646646890000|2022-03-07 09:54:50|8705.29|8705.29|8706.25|8706.25|8706.25|8706.25|8705.29|8705.29|0
1646646910000|2022-03-07 09:55:10|8707.15|8707.15|8707.6|8707.6|8707.6|8707.6|8707.15|8707.15|0
1646646920000|2022-03-07 09:55:20|8707.15|8707.15|8703.82|8703.82|8707.15|8707.15|8703.82|8703.82|0
1646646930000|2022-03-07 09:55:30|8703.09|8703.09|8703.09|8703.09|8703.09|8703.09|8703.09|8703.09|0
1646646950000|2022-03-07 09:55:50|8702.64|8702.64|8702.19|8702.19|8702.64|8702.64|8702.19|8702.19|0
1646646960000|2022-03-07 09:56:00|8701.59|8701.59|8700.16|8700.16|8701.59|8701.59|8699.98|8699.98|0
1646646980000|2022-03-07 09:56:20|8700.61|8700.61|8701.96|8701.96|8701.96|8701.96|8700.61|8700.61|0
1646646990000|2022-03-07 09:56:30|8705.18|8705.18|8708.45|8708.45|8708.45|8708.45|8705.18|8705.18|0
1646647000000|2022-03-07 09:56:40|8707.98|8707.98|8707.98|8707.98|8707.98|8707.98|8707.98|8707.98|0
1646647020000|2022-03-07 09:57:00|8705.79|8705.79|8704.64|8704.64|8706.24|8706.24|8704.64|8704.64|0
1646647030000|2022-03-07 09:57:10|8705.73|8705.73|8705.73|8705.73|8705.73|8705.73|8705.73|8705.73|0
1646647040000|2022-03-07 09:57:20|8707.14|8707.14|8713.32|8713.32|8713.32|8713.32|8707.14|8707.14|0
1646647050000|2022-03-07 09:57:30|8716.53|8716.53|8717.47|8717.47|8717.47|8717.47|8716.53|8716.53|0
1646647060000|2022-03-07 09:57:40|8719.66|8719.66|8720.38|8720.38|8720.38|8720.38|8719.66|8719.66|0
1646647070000|2022-03-07 09:57:50|8721.54|8721.54|8721.83|8721.83|8721.83|8721.83|8721.54|8721.54|0
1646647080000|2022-03-07 09:58:00|8722.29|8722.29|8722.29|8722.29|8722.29|8722.29|8722.29|8722.29|0
1646647090000|2022-03-07 09:58:10|8722.87|8722.87|8725.06|8725.06|8725.06|8725.06|8722.87|8722.87|0
1646647100000|2022-03-07 09:58:20|8726.86|8726.86|8730.5|8730.5|8730.5|8730.5|8726.86|8726.86|0
1646647110000|2022-03-07 09:58:30|8731.7|8731.7|8731.7|8731.7|8731.7|8731.7|8731.7|8731.7|0
1646647130000|2022-03-07 09:58:50|8731.23|8731.23|8728.31|8728.31|8731.23|8731.23|8727.37|8727.37|0
1646647140000|2022-03-07 09:59:00|8729.66|8729.66|8726.95|8726.95|8729.66|8729.66|8726.95|8726.95|0
1646647150000|2022-03-07 09:59:10|8726.23|8726.23|8724.62|8724.62|8726.23|8726.23|8724.62|8724.62|0
1646647160000|2022-03-07 09:59:20|8726.07|8726.07|8728.69|8728.69|8728.69|8728.69|8725.47|8725.47|0
1646647170000|2022-03-07 09:59:30|8730.15|8730.15|8733.42|8733.42|8734.02|8734.02|8730.15|8730.15|0
1646647180000|2022-03-07 09:59:40|8734.87|8734.87|8733.27|8733.27|8734.87|8734.87|8733.27|8733.27|0
1646647190000|2022-03-07 09:59:50|8732.8|8732.8|8732.8|8732.8|8732.8|8732.8|8732.8|8732.8|0
1646647200000|2022-03-07 10:00:00|8729.89|8729.89|8733.1|8733.1|8733.1|8733.1|8729.89|8729.89|0
1646647210000|2022-03-07 10:00:10|8734.71|8734.71|8736.12|8736.12|8736.12|8736.12|8734.71|8734.71|0
1646647220000|2022-03-07 10:00:20|8735.67|8735.67|8735.67|8735.67|8735.67|8735.67|8735.67|8735.67|0
1646647250000|2022-03-07 10:00:50|8737.85|8737.85|8738.11|8738.11|8739.05|8739.05|8737.85|8737.85|0
1646647260000|2022-03-07 10:01:00|8737.38|8737.38|8739.05|8739.05|8739.05|8739.05|8735.5|8735.5|0
1646647270000|2022-03-07 10:01:10|8743.88|8743.88|8746.07|8746.07|8746.07|8746.07|8743.88|8743.88|0
1646647290000|2022-03-07 10:01:30|8747.81|8747.81|8747.81|8747.81|8747.81|8747.81|8747.81|8747.81|0
1646647310000|2022-03-07 10:01:50|8746.2|8746.2|8745.11|8745.11|8746.2|8746.2|8745.11|8745.11|0
1646647320000|2022-03-07 10:02:00|8746.52|8746.52|8746.52|8746.52|8746.52|8746.52|8746.52|8746.52|0
1646647330000|2022-03-07 10:02:10|8745.79|8745.79|8745.79|8745.79|8745.79|8745.79|8745.79|8745.79|0
1646647360000|2022-03-07 10:02:40|8746.26|8746.26|8745.79|8745.79|8748.14|8748.14|8742.57|8742.57|0
1646647370000|2022-03-07 10:02:50|8746.39|8746.39|8745.49|8745.49|8746.39|8746.39|8745.49|8745.49|0
1646647380000|2022-03-07 10:03:00|8744.76|8744.76|8744.76|8744.76|8744.76|8744.76|8744.76|8744.76|0
1646647390000|2022-03-07 10:03:10|8745.49|8745.49|8745.49|8745.49|8745.49|8745.49|8745.49|8745.49|0
1646647420000|2022-03-07 10:03:40|8744.55|8744.55|8744.55|8744.55|8744.55|8744.55|8744.55|8744.55|0
1646647440000|2022-03-07 10:04:00|8745.49|8745.49|8746.51|8746.51|8748.7|8748.7|8745.49|8745.49|0
1646647470000|2022-03-07 10:04:30|8745.42|8745.42|8750.24|8750.24|8750.24|8750.24|8745.42|8745.42|0
1646647490000|2022-03-07 10:04:50|8750.69|8750.69|8751.42|8751.42|8752.36|8752.36|8750.69|8750.69|0
1646647500000|2022-03-07 10:05:00|8746.85|8746.85|8748.73|8748.73|8748.73|8748.73|8746.85|8746.85|0
1646647520000|2022-03-07 10:05:20|8750.18|8750.18|8750.18|8750.18|8750.18|8750.18|8750.18|8750.18|0
1646647550000|2022-03-07 10:05:50|8748.83|8748.83|8748.83|8748.83|8748.83|8748.83|8748.83|8748.83|0
1646647570000|2022-03-07 10:06:10|8748.36|8748.36|8747.67|8747.67|8749.28|8749.28|8747.67|8747.67|0
1646647580000|2022-03-07 10:06:20|8746.22|8746.22|8745.77|8745.77|8746.22|8746.22|8745.77|8745.77|0
1646647600000|2022-03-07 10:06:40|8752|8752|8752|8752|8752|8752|8752|8752|0
1646647610000|2022-03-07 10:06:50|8753.41|8753.41|8753.41|8753.41|8753.41|8753.41|8753.41|8753.41|0
1646647640000|2022-03-07 10:07:20|8753.86|8753.86|8753.41|8753.41|8753.86|8753.86|8753.41|8753.41|0
1646647650000|2022-03-07 10:07:30|8754.82|8754.82|8758.97|8758.97|8758.97|8758.97|8754.82|8754.82|0
1646647670000|2022-03-07 10:07:50|8755.82|8755.82|8755.82|8755.82|8755.82|8755.82|8755.82|8755.82|0
1646647680000|2022-03-07 10:08:00|8757.43|8757.43|8757.43|8757.43|8757.43|8757.43|8757.43|8757.43|0
1646647690000|2022-03-07 10:08:10|8758.15|8758.15|8758.15|8758.15|8758.15|8758.15|8758.15|8758.15|0
1646647710000|2022-03-07 10:08:30|8758.6|8758.6|8758.6|8758.6|8758.6|8758.6|8758.6|8758.6|0
1646647720000|2022-03-07 10:08:40|8759.07|8759.07|8759.07|8759.07|8759.07|8759.07|8759.07|8759.07|0
1646647730000|2022-03-07 10:08:50|8760.68|8760.68|8760.68|8760.68|8760.68|8760.68|8760.68|8760.68|0
1646647740000|2022-03-07 10:09:00|8761.41|8761.41|8770.5|8770.5|8770.5|8770.5|8761.41|8761.41|0
1646647750000|2022-03-07 10:09:10|8768.89|8768.89|8769.4|8769.4|8769.4|8769.4|8768.44|8768.44|0
1646647770000|2022-03-07 10:09:30|8771.2|8771.2|8771.65|8771.65|8771.65|8771.65|8771.2|8771.2|0
1646647780000|2022-03-07 10:09:40|8773.06|8773.06|8773.53|8773.53|8773.53|8773.53|8773.06|8773.06|0
1646647790000|2022-03-07 10:09:50|8776.35|8776.35|8777.49|8777.49|8779.37|8779.37|8776.35|8776.35|0
1646647800000|2022-03-07 10:10:00|8777.02|8777.02|8778.12|8778.12|8778.12|8778.12|8777.02|8777.02|0
1646647810000|2022-03-07 10:10:10|8779.21|8779.21|8779.21|8779.21|8779.21|8779.21|8779.21|8779.21|0
1646647820000|2022-03-07 10:10:20|8778.74|8778.74|8775.88|8775.88|8778.74|8778.74|8775.88|8775.88|0
1646647840000|2022-03-07 10:10:40|8779.68|8779.68|8779.68|8779.68|8779.68|8779.68|8779.68|8779.68|0
1646647850000|2022-03-07 10:10:50|8776.98|8776.98|8777.43|8777.43|8777.43|8777.43|8776.98|8776.98|0
1646647860000|2022-03-07 10:11:00|8777.88|8777.88|8779.68|8779.68|8779.68|8779.68|8777.88|8777.88|0
1646647890000|2022-03-07 10:11:30|8774.86|8774.86|8773.25|8773.25|8774.86|8774.86|8773.25|8773.25|0
1646647900000|2022-03-07 10:11:40|8773.89|8773.89|8770.79|8770.79|8773.89|8773.89|8770.21|8770.21|0
1646647910000|2022-03-07 10:11:50|8769.19|8769.19|8769.19|8769.19|8769.19|8769.19|8769.19|8769.19|0
1646647920000|2022-03-07 10:12:00|8771.06|8771.06|8772.47|8772.47|8772.47|8772.47|8771.06|8771.06|0
1646647930000|2022-03-07 10:12:10|8778.91|8778.91|8778.91|8778.91|8778.91|8778.91|8778.91|8778.91|0
1646647940000|2022-03-07 10:12:20|8780|8780|8779.55|8779.55|8780.73|8780.73|8779.55|8779.55|0
1646647950000|2022-03-07 10:12:30|8778.2|8778.2|8778.2|8778.2|8778.2|8778.2|8778.2|8778.2|0
1646647960000|2022-03-07 10:12:40|8779.8|8779.8|8779.8|8779.8|8779.8|8779.8|8779.8|8779.8|0
1646647970000|2022-03-07 10:12:50|8778.84|8778.84|8778.84|8778.84|8778.84|8778.84|8778.84|8778.84|0
1646648000000|2022-03-07 10:13:20|8778.37|8778.37|8781.66|8781.66|8781.66|8781.66|8778.37|8778.37|0
1646648010000|2022-03-07 10:13:30|8782.6|8782.6|8782.6|8782.6|8782.6|8782.6|8782.6|8782.6|0
1646648020000|2022-03-07 10:13:40|8784.94|8784.94|8784.94|8784.94|8784.94|8784.94|8784.94|8784.94|0
1646648040000|2022-03-07 10:14:00|8786.04|8786.04|8790.86|8790.86|8790.86|8790.86|8786.04|8786.04|0
1646648050000|2022-03-07 10:14:10|8789.51|8789.51|8789.51|8789.51|8789.51|8789.51|8789.51|8789.51|0
1646648060000|2022-03-07 10:14:20|8790.24|8790.24|8788.12|8788.12|8790.24|8790.24|8788.12|8788.12|0
1646648090000|2022-03-07 10:14:50|8789.47|8789.47|8789.47|8789.47|8789.47|8789.47|8789.47|8789.47|0
1646648110000|2022-03-07 10:15:10|8787.87|8787.87|8789.27|8789.27|8789.27|8789.27|8787.4|8787.4|0
1646648120000|2022-03-07 10:15:20|8791.15|8791.15|8789.38|8789.38|8791.15|8791.15|8789.38|8789.38|0
1646648140000|2022-03-07 10:15:40|8788.44|8788.44|8788.91|8788.91|8788.91|8788.91|8787.97|8787.97|0
1646648150000|2022-03-07 10:15:50|8788.18|8788.18|8788.18|8788.18|8788.18|8788.18|8788.18|8788.18|0
1646648170000|2022-03-07 10:16:10|8788.63|8788.63|8788.63|8788.63|8788.63|8788.63|8788.63|8788.63|0
1646648180000|2022-03-07 10:16:20|8789.53|8789.53|8789.53|8789.53|8789.53|8789.53|8789.53|8789.53|0
1646648200000|2022-03-07 10:16:40|8787.92|8787.92|8787.92|8787.92|8787.92|8787.92|8787.92|8787.92|0
1646648210000|2022-03-07 10:16:50|8786.32|8786.32|8786.32|8786.32|8786.32|8786.32|8786.32|8786.32|0
1646648230000|2022-03-07 10:17:10|8785.22|8785.22|8782.67|8782.67|8785.22|8785.22|8782.67|8782.67|0
1646648240000|2022-03-07 10:17:20|8783.77|8783.77|8785.14|8785.14|8787.8|8787.8|8783.77|8783.77|0
1646648250000|2022-03-07 10:17:30|8783.26|8783.26|8785.14|8785.14|8785.14|8785.14|8783.26|8783.26|0
1646648260000|2022-03-07 10:17:40|8783.86|8783.86|8783.86|8783.86|8783.86|8783.86|8783.86|8783.86|0
1646648280000|2022-03-07 10:18:00|8785.47|8785.47|8783.86|8783.86|8785.47|8785.47|8783.86|8783.86|0
1646648290000|2022-03-07 10:18:10|8782.25|8782.25|8783.86|8783.86|8783.86|8783.86|8782.25|8782.25|0
1646648300000|2022-03-07 10:18:20|8784.33|8784.33|8783.39|8783.39|8784.33|8784.33|8783.39|8783.39|0
1646648310000|2022-03-07 10:18:30|8784.48|8784.48|8784.48|8784.48|8784.48|8784.48|8784.48|8784.48|0
1646648330000|2022-03-07 10:18:50|8782.88|8782.88|8780.58|8780.58|8782.88|8782.88|8780.58|8780.58|0
1646648340000|2022-03-07 10:19:00|8778.97|8778.97|8784.54|8784.54|8784.54|8784.54|8778.97|8778.97|0
1646648360000|2022-03-07 10:19:20|8786.15|8786.15|8788.03|8788.03|8788.03|8788.03|8786.15|8786.15|0
1646648380000|2022-03-07 10:19:40|8786.62|8786.62|8784.54|8784.54|8786.62|8786.62|8784.54|8784.54|0
1646648390000|2022-03-07 10:19:50|8782.93|8782.93|8782.93|8782.93|8782.93|8782.93|8782.93|8782.93|0
1646648410000|2022-03-07 10:20:10|8781.65|8781.65|8784.94|8784.94|8784.94|8784.94|8781.65|8781.65|0
1646648430000|2022-03-07 10:20:30|8782.59|8782.59|8779.43|8779.43|8782.59|8782.59|8779.43|8779.43|0
1646648440000|2022-03-07 10:20:40|8779.9|8779.9|8778.59|8778.59|8784|8784|8778.59|8778.59|0
1646648450000|2022-03-07 10:20:50|8779.06|8779.06|8781.87|8781.87|8782.32|8782.32|8779.06|8779.06|0
1646648460000|2022-03-07 10:21:00|8781.4|8781.4|8782.37|8782.37|8782.95|8782.95|8781.4|8781.4|0
1646648470000|2022-03-07 10:21:10|8783.65|8783.65|8783.65|8783.65|8783.65|8783.65|8783.18|8783.18|0
1646648480000|2022-03-07 10:21:20|8784.74|8784.74|8784.74|8784.74|8785.21|8785.21|8784.27|8784.27|0
1646648490000|2022-03-07 10:21:30|8784.27|8784.27|8784.06|8784.06|8785.66|8785.66|8784.06|8784.06|0
1646648500000|2022-03-07 10:21:40|8782.45|8782.45|8782.45|8782.45|8782.45|8782.45|8782.45|8782.45|0
1646648510000|2022-03-07 10:21:50|8781.04|8781.04|8783.35|8783.35|8783.35|8783.35|8781.04|8781.04|0
1646648520000|2022-03-07 10:22:00|8784.25|8784.25|8784.25|8784.25|8784.25|8784.25|8784.25|8784.25|0
1646648530000|2022-03-07 10:22:10|8785.86|8785.86|8785.86|8785.86|8785.86|8785.86|8785.86|8785.86|0
1646648550000|2022-03-07 10:22:30|8785.41|8785.41|8784.96|8784.96|8785.41|8785.41|8784.96|8784.96|0
1646648560000|2022-03-07 10:22:40|8788.17|8788.17|8792.23|8792.23|8792.23|8792.23|8788.17|8788.17|0
1646648570000|2022-03-07 10:22:50|8790.62|8790.62|8791.35|8791.35|8791.35|8791.35|8790.62|8790.62|0
1646648580000|2022-03-07 10:23:00|8792.44|8792.44|8792.44|8792.44|8792.44|8792.44|8792.44|8792.44|0
1646648590000|2022-03-07 10:23:10|8793.8|8793.8|8794.7|8794.7|8794.7|8794.7|8793.8|8793.8|0
1646648610000|2022-03-07 10:23:30|8795.17|8795.17|8796.11|8796.11|8796.11|8796.11|8795.17|8795.17|0
1646648620000|2022-03-07 10:23:40|8796.58|8796.58|8800.06|8800.06|8800.06|8800.06|8796.58|8796.58|0
1646648630000|2022-03-07 10:23:50|8801.42|8801.42|8801.42|8801.42|8801.42|8801.42|8801.42|8801.42|0
1646648650000|2022-03-07 10:24:10|8803.22|8803.22|8802.32|8802.32|8803.22|8803.22|8802.32|8802.32|0
1646648660000|2022-03-07 10:24:20|8800.06|8800.06|8800.06|8800.06|8800.06|8800.06|8800.06|8800.06|0
1646648670000|2022-03-07 10:24:30|8798.45|8798.45|8798.45|8798.45|8798.45|8798.45|8798.45|8798.45|0
1646648690000|2022-03-07 10:24:50|8798.91|8798.91|8797.75|8797.75|8798.91|8798.91|8797.3|8797.3|0
1646648700000|2022-03-07 10:25:00|8799.36|8799.36|8802.57|8802.57|8802.57|8802.57|8799.36|8799.36|0
1646648710000|2022-03-07 10:25:10|8804.18|8804.18|8804.18|8804.18|8804.18|8804.18|8804.18|8804.18|0
1646648720000|2022-03-07 10:25:20|8804.91|8804.91|8806|8806|8807.61|8807.61|8804.91|8804.91|0
1646648730000|2022-03-07 10:25:30|8804.4|8804.4|8802.52|8802.52|8804.4|8804.4|8802.52|8802.52|0
1646648740000|2022-03-07 10:25:40|8803.87|8803.87|8803.87|8803.87|8803.87|8803.87|8803.87|8803.87|0
1646648750000|2022-03-07 10:25:50|8804.32|8804.32|8804.32|8804.32|8804.32|8804.32|8804.32|8804.32|0
1646648760000|2022-03-07 10:26:00|8803.85|8803.85|8803.38|8803.38|8803.85|8803.85|8803.38|8803.38|0
1646648770000|2022-03-07 10:26:10|8804.11|8804.11|8800.42|8800.42|8804.11|8804.11|8800.42|8800.42|0
1646648780000|2022-03-07 10:26:20|8797.87|8797.87|8796.21|8796.21|8798.54|8798.54|8794.8|8794.8|0
1646648790000|2022-03-07 10:26:30|8795.48|8795.48|8798.69|8798.69|8798.69|8798.69|8795.48|8795.48|0
1646648800000|2022-03-07 10:26:40|8799.63|8799.63|8799.63|8799.63|8799.63|8799.63|8799.63|8799.63|0
1646648830000|2022-03-07 10:27:10|8797.76|8797.76|8798.23|8798.23|8798.23|8798.23|8797.76|8797.76|0
1646648840000|2022-03-07 10:27:20|8800.1|8800.1|8801.71|8801.71|8801.71|8801.71|8800.1|8800.1|0
1646648850000|2022-03-07 10:27:30|8801.11|8801.11|8795.65|8795.65|8801.11|8801.11|8795.65|8795.65|0
1646648860000|2022-03-07 10:27:40|8795.2|8795.2|8795|8795|8796.1|8796.1|8794.29|8794.29|0
1646648870000|2022-03-07 10:27:50|8793.39|8793.39|8793.39|8793.39|8793.39|8793.39|8793.39|8793.39|0
1646648880000|2022-03-07 10:28:00|8791.79|8791.79|8788.67|8788.67|8791.79|8791.79|8788.67|8788.67|0
1646648900000|2022-03-07 10:28:20|8785.45|8785.45|8788.67|8788.67|8788.67|8788.67|8785.45|8785.45|0
1646648910000|2022-03-07 10:28:30|8789.83|8789.83|8791.44|8791.44|8791.44|8791.44|8789.83|8789.83|0
1646648920000|2022-03-07 10:28:40|8790.54|8790.54|8790.54|8790.54|8790.54|8790.54|8790.54|8790.54|0
1646648940000|2022-03-07 10:29:00|8791.44|8791.44|8792.34|8792.34|8792.34|8792.34|8791.44|8791.44|0
1646648950000|2022-03-07 10:29:10|8793.95|8793.95|8795.3|8795.3|8795.3|8795.3|8793.95|8793.95|0
1646648960000|2022-03-07 10:29:20|8793.69|8793.69|8792.08|8792.08|8793.69|8793.69|8792.08|8792.08|0
1646648970000|2022-03-07 10:29:30|8791.36|8791.36|8786.01|8786.01|8791.36|8791.36|8786.01|8786.01|0
1646648980000|2022-03-07 10:29:40|8786.91|8786.91|8790.13|8790.13|8790.13|8790.13|8786.91|8786.91|0
1646648990000|2022-03-07 10:29:50|8789.49|8789.49|8787.88|8787.88|8789.49|8789.49|8786.27|8786.27|0
1646649000000|2022-03-07 10:30:00|8789.49|8789.49|8790.22|8790.22|8790.22|8790.22|8789.49|8789.49|0
1646649010000|2022-03-07 10:30:10|8791.12|8791.12|8791.12|8791.12|8791.12|8791.12|8791.12|8791.12|0
1646649020000|2022-03-07 10:30:20|8791.57|8791.57|8789.64|8789.64|8791.57|8791.57|8789.64|8789.64|0
1646649040000|2022-03-07 10:30:40|8789.19|8789.19|8789.19|8789.19|8789.19|8789.19|8789.19|8789.19|0
1646649060000|2022-03-07 10:31:00|8787.01|8787.01|8787.01|8787.01|8787.01|8787.01|8787.01|8787.01|0
1646649090000|2022-03-07 10:31:30|8786.64|8786.64|8788.83|8788.83|8788.83|8788.83|8786.64|8786.64|0
1646649100000|2022-03-07 10:31:40|8790.44|8790.44|8790.44|8790.44|8790.44|8790.44|8790.44|8790.44|0
1646649110000|2022-03-07 10:31:50|8789.08|8789.08|8789.08|8789.08|8789.08|8789.08|8788.63|8788.63|0
1646649120000|2022-03-07 10:32:00|8790.96|8790.96|8790.96|8790.96|8790.96|8790.96|8790.96|8790.96|0
1646649130000|2022-03-07 10:32:10|8802.22|8802.22|8794.18|8794.18|8802.22|8802.22|8794.18|8794.18|0
1646649140000|2022-03-07 10:32:20|8794.65|8794.65|8794.65|8794.65|8794.65|8794.65|8794.65|8794.65|0
1646649150000|2022-03-07 10:32:30|8796.06|8796.06|8794.45|8794.45|8796.06|8796.06|8794.45|8794.45|0
1646649170000|2022-03-07 10:32:50|8793.04|8793.04|8793.04|8793.04|8793.04|8793.04|8793.04|8793.04|0
1646649180000|2022-03-07 10:33:00|8791.43|8791.43|8791.43|8791.43|8791.43|8791.43|8791.43|8791.43|0
1646649210000|2022-03-07 10:33:30|8789.24|8789.24|8789.24|8789.24|8789.24|8789.24|8789.24|8789.24|0
1646649230000|2022-03-07 10:33:50|8787.63|8787.63|8788.3|8788.3|8788.77|8788.77|8787.16|8787.16|0
1646649240000|2022-03-07 10:34:00|8786.27|8786.27|8783|8783|8786.27|8786.27|8783|8783|0
1646649250000|2022-03-07 10:34:10|8782.55|8782.55|8782.55|8782.55|8782.55|8782.55|8782.55|8782.55|0
1646649270000|2022-03-07 10:34:30|8781.35|8781.35|8781.82|8781.82|8781.82|8781.82|8781.35|8781.35|0
1646649280000|2022-03-07 10:34:40|8782.72|8782.72|8782.26|8782.26|8782.72|8782.72|8782.26|8782.26|0
1646649290000|2022-03-07 10:34:50|8781.79|8781.79|8781.79|8781.79|8781.79|8781.79|8781.79|8781.79|0
1646649300000|2022-03-07 10:35:00|8783.39|8783.39|8783.39|8783.39|8783.39|8783.39|8783.39|8783.39|0
1646649310000|2022-03-07 10:35:10|8785|8785|8787.92|8787.92|8787.92|8787.92|8785|8785|0
1646649320000|2022-03-07 10:35:20|8789.02|8789.02|8789.02|8789.02|8790.11|8790.11|8789.02|8789.02|0
1646649330000|2022-03-07 10:35:30|8789.74|8789.74|8789.74|8789.74|8789.74|8789.74|8789.74|8789.74|0
1646649340000|2022-03-07 10:35:40|8791.15|8791.15|8794.65|8794.65|8794.65|8794.65|8791.15|8791.15|0
1646649350000|2022-03-07 10:35:50|8793.3|8793.3|8793.75|8793.75|8793.75|8793.75|8793.3|8793.3|0
1646649360000|2022-03-07 10:36:00|8794.2|8794.2|8794.2|8794.2|8794.2|8794.2|8794.2|8794.2|0
1646649370000|2022-03-07 10:36:10|8796.39|8796.39|8796.39|8796.39|8796.39|8796.39|8796.39|8796.39|0
1646649390000|2022-03-07 10:36:30|8796.84|8796.84|8796.84|8796.84|8796.84|8796.84|8796.84|8796.84|0
1646649430000|2022-03-07 10:37:10|8793.11|8793.11|8789.21|8789.21|8793.11|8793.11|8789.21|8789.21|0
1646649470000|2022-03-07 10:37:50|8790.82|8790.82|8790.82|8790.82|8790.82|8790.82|8790.82|8790.82|0
1646649500000|2022-03-07 10:38:20|8790.35|8790.35|8788.27|8788.27|8790.35|8790.35|8788.27|8788.27|0
1646649510000|2022-03-07 10:38:30|8787.82|8787.82|8786.84|8786.84|8787.82|8787.82|8786.37|8786.37|0
1646649520000|2022-03-07 10:38:40|8785.23|8785.23|8786.32|8786.32|8786.32|8786.32|8785.23|8785.23|0
1646649540000|2022-03-07 10:39:00|8787.93|8787.93|8787.93|8787.93|8787.93|8787.93|8787.93|8787.93|0
1646649550000|2022-03-07 10:39:10|8787.03|8787.03|8786.75|8786.75|8787.48|8787.48|8786.75|8786.75|0
1646649560000|2022-03-07 10:39:20|8781.93|8781.93|8776.82|8776.82|8785.15|8785.15|8776.82|8776.82|0
1646649570000|2022-03-07 10:39:30|8775.95|8775.95|8775.95|8775.95|8775.95|8775.95|8775.95|8775.95|0
1646649580000|2022-03-07 10:39:40|8775.22|8775.22|8775.22|8775.22|8775.22|8775.22|8775.22|8775.22|0
1646649620000|2022-03-07 10:40:20|8774.28|8774.28|8776.47|8776.47|8776.47|8776.47|8773.81|8773.81|0
1646649630000|2022-03-07 10:40:30|8766.82|8766.82|8766.82|8766.82|8766.82|8766.82|8766.82|8766.82|0
1646649640000|2022-03-07 10:40:40|8765.95|8765.95|8765.95|8765.95|8765.95|8765.95|8765.95|8765.95|0
1646649660000|2022-03-07 10:41:00|8764.35|8764.35|8764.35|8764.35|8764.35|8764.35|8764.35|8764.35|0
1646649670000|2022-03-07 10:41:10|8763.41|8763.41|8765.29|8765.29|8765.29|8765.29|8763.41|8763.41|0
1646649680000|2022-03-07 10:41:20|8763.68|8763.68|8760.46|8760.46|8763.68|8763.68|8760.46|8760.46|0
1646649700000|2022-03-07 10:41:40|8755.64|8755.64|8755.64|8755.64|8755.64|8755.64|8755.64|8755.64|0
1646649710000|2022-03-07 10:41:50|8754.23|8754.23|8755.64|8755.64|8755.64|8755.64|8754.23|8754.23|0
1646649740000|2022-03-07 10:42:20|8754.99|8754.99|8754.35|8754.35|8754.99|8754.99|8754.35|8754.35|0
1646649760000|2022-03-07 10:42:40|8751.14|8751.14|8751.14|8751.14|8751.14|8751.14|8751.14|8751.14|0
1646649780000|2022-03-07 10:43:00|8748.95|8748.95|8740.91|8740.91|8748.95|8748.95|8740.91|8740.91|0
1646649790000|2022-03-07 10:43:10|8742.51|8742.51|8740.71|8740.71|8742.51|8742.51|8740.71|8740.71|0
1646649800000|2022-03-07 10:43:20|8739.11|8739.11|8739.11|8739.11|8739.11|8739.11|8739.11|8739.11|0
1646649810000|2022-03-07 10:43:30|8740.2|8740.2|8740.2|8740.2|8740.2|8740.2|8740.2|8740.2|0
1646649820000|2022-03-07 10:43:40|8738.79|8738.79|8740.2|8740.2|8740.2|8740.2|8738.79|8738.79|0
1646649850000|2022-03-07 10:44:10|8740.67|8740.67|8740.67|8740.67|8740.67|8740.67|8740.67|8740.67|0
1646649860000|2022-03-07 10:44:20|8741.77|8741.77|8742.73|8742.73|8742.73|8742.73|8741.77|8741.77|0
1646649890000|2022-03-07 10:44:50|8749.63|8749.63|8755.34|8755.34|8756.06|8756.06|8749.63|8749.63|0
1646649910000|2022-03-07 10:45:10|8755.81|8755.81|8757.41|8757.41|8757.41|8757.41|8755.81|8755.81|0
1646649980000|2022-03-07 10:46:20|8752.59|8752.59|8752.59|8752.59|8752.59|8752.59|8752.59|8752.59|0
1646649990000|2022-03-07 10:46:30|8753.19|8753.19|8753.19|8753.19|8753.19|8753.19|8753.19|8753.19|0
1646650030000|2022-03-07 10:47:10|8756.47|8756.47|8756.47|8756.47|8756.47|8756.47|8756.47|8756.47|0
1646650060000|2022-03-07 10:47:40|8754.87|8754.87|8754.87|8754.87|8754.87|8754.87|8754.87|8754.87|0
1646650080000|2022-03-07 10:48:00|8750.04|8750.04|8750.04|8750.04|8750.04|8750.04|8750.04|8750.04|0
1646650090000|2022-03-07 10:48:10|8748.43|8748.43|8742.12|8742.12|8748.43|8748.43|8742.12|8742.12|0
1646650100000|2022-03-07 10:48:20|8742.84|8742.84|8743.57|8743.57|8743.57|8743.57|8742.84|8742.84|0
1646650110000|2022-03-07 10:48:30|8742.29|8742.29|8742.29|8742.29|8742.29|8742.29|8742.29|8742.29|0
1646650120000|2022-03-07 10:48:40|8740.1|8740.1|8740.1|8740.1|8740.1|8740.1|8740.1|8740.1|0
1646650140000|2022-03-07 10:49:00|8741.71|8741.71|8745.51|8745.51|8745.51|8745.51|8741.71|8741.71|0
1646650150000|2022-03-07 10:49:10|8746.23|8746.23|8746.23|8746.23|8746.23|8746.23|8746.23|8746.23|0
1646650160000|2022-03-07 10:49:20|8745.36|8745.36|8748.28|8748.28|8748.28|8748.28|8745.36|8745.36|0
1646650180000|2022-03-07 10:49:40|8749.18|8749.18|8750.98|8750.98|8750.98|8750.98|8749.18|8749.18|0
1646650190000|2022-03-07 10:49:50|8749.38|8749.38|8749.38|8749.38|8749.38|8749.38|8749.38|8749.38|0
1646650240000|2022-03-07 10:50:40|8750.79|8750.79|8758.19|8758.19|8758.19|8758.19|8749.85|8749.85|0
1646650250000|2022-03-07 10:50:50|8758.79|8758.79|8758.79|8758.79|8758.79|8758.79|8758.79|8758.79|0
1646650280000|2022-03-07 10:51:20|8759.39|8759.39|8757.35|8757.35|8759.39|8759.39|8757.35|8757.35|0
1646650340000|2022-03-07 10:52:20|8755.74|8755.74|8756.84|8756.84|8756.84|8756.84|8755.74|8755.74|0
1646650370000|2022-03-07 10:52:50|8753.62|8753.62|8753.62|8753.62|8753.62|8753.62|8753.62|8753.62|0
1646650400000|2022-03-07 10:53:20|8755.81|8755.81|8755.81|8755.81|8756.26|8756.26|8755.81|8755.81|0
1646650420000|2022-03-07 10:53:40|8754.2|8754.2|8754.2|8754.2|8754.2|8754.2|8754.2|8754.2|0
1646650430000|2022-03-07 10:53:50|8753.26|8753.26|8749.26|8749.26|8753.73|8753.73|8748.62|8748.62|0
1646650450000|2022-03-07 10:54:10|8749.71|8749.71|8749.26|8749.26|8749.71|8749.71|8749.26|8749.26|0
1646650460000|2022-03-07 10:54:20|8750.61|8750.61|8751.51|8751.51|8751.51|8751.51|8750.61|8750.61|0
1646650470000|2022-03-07 10:54:30|8749.32|8749.32|8750.42|8750.42|8750.42|8750.42|8749.32|8749.32|0
1646650480000|2022-03-07 10:54:40|8748.81|8748.81|8748.81|8748.81|8748.81|8748.81|8748.81|8748.81|0
1646650500000|2022-03-07 10:55:00|8747.2|8747.2|8747.82|8747.82|8747.82|8747.82|8746.62|8746.62|0
1646650530000|2022-03-07 10:55:30|8748.92|8748.92|8750.01|8750.01|8750.01|8750.01|8748.92|8748.92|0
1646650540000|2022-03-07 10:55:40|8750.74|8750.74|8750.74|8750.74|8750.74|8750.74|8750.74|8750.74|0
1646650550000|2022-03-07 10:55:50|8751.06|8751.06|8751.7|8751.7|8751.7|8751.7|8751.06|8751.06|0
1646650560000|2022-03-07 10:56:00|8748.49|8748.49|8748.49|8748.49|8748.49|8748.49|8748.49|8748.49|0
1646650580000|2022-03-07 10:56:20|8745.27|8745.27|8745.27|8745.27|8745.27|8745.27|8745.27|8745.27|0
1646650590000|2022-03-07 10:56:30|8745.85|8745.85|8745.85|8745.85|8745.85|8745.85|8745.85|8745.85|0
1646650600000|2022-03-07 10:56:40|8746.45|8746.45|8746.45|8746.45|8746.45|8746.45|8746.45|8746.45|0
1646650610000|2022-03-07 10:56:50|8746.92|8746.92|8752.64|8752.64|8752.64|8752.64|8746.92|8746.92|0
1646650650000|2022-03-07 10:57:30|8753.23|8753.23|8753.83|8753.83|8753.83|8753.83|8753.23|8753.23|0
1646650660000|2022-03-07 10:57:40|8750.62|8750.62|8750.62|8750.62|8750.62|8750.62|8750.62|8750.62|0
1646650670000|2022-03-07 10:57:50|8751.52|8751.52|8751.97|8751.97|8752.42|8752.42|8750.62|8750.62|0
1646650680000|2022-03-07 10:58:00|8750.62|8750.62|8751.22|8751.22|8751.22|8751.22|8750.62|8750.62|0
1646650690000|2022-03-07 10:58:10|8753.02|8753.02|8753.02|8753.02|8753.02|8753.02|8751.22|8751.22|0
1646650710000|2022-03-07 10:58:30|8754.63|8754.63|8754.63|8754.63|8754.63|8754.63|8754.63|8754.63|0
1646650720000|2022-03-07 10:58:40|8753.69|8753.69|8753.69|8753.69|8753.69|8753.69|8753.69|8753.69|0
1646650730000|2022-03-07 10:58:50|8750.47|8750.47|8750.47|8750.47|8750.47|8750.47|8750.47|8750.47|0
1646650740000|2022-03-07 10:59:00|8748.28|8748.28|8746.67|8746.67|8748.28|8748.28|8746.67|8746.67|0
1646650750000|2022-03-07 10:59:10|8746.22|8746.22|8745.13|8745.13|8746.22|8746.22|8745.13|8745.13|0
1646650760000|2022-03-07 10:59:20|8745.6|8745.6|8744.87|8744.87|8745.6|8745.6|8744.87|8744.87|0
1646650790000|2022-03-07 10:59:50|8749.38|8749.38|8750.73|8750.73|8750.73|8750.73|8749.38|8749.38|0
1646650800000|2022-03-07 11:00:00|8751.67|8751.67|8750.06|8750.06|8751.67|8751.67|8750.06|8750.06|0
1646650820000|2022-03-07 11:00:20|8748.45|8748.45|8741.36|8741.36|8748.45|8748.45|8741.36|8741.36|0
1646650840000|2022-03-07 11:00:40|8741.69|8741.69|8741.69|8741.69|8741.69|8741.69|8741.69|8741.69|0
1646650850000|2022-03-07 11:00:50|8743.94|8743.94|8741.83|8741.83|8744.54|8744.54|8741.83|8741.83|0
1646650860000|2022-03-07 11:01:00|8740.48|8740.48|8741.83|8741.83|8741.83|8741.83|8740.48|8740.48|0
1646650870000|2022-03-07 11:01:10|8740.23|8740.23|8740.23|8740.23|8740.23|8740.23|8740.23|8740.23|0
1646650880000|2022-03-07 11:01:20|8738.62|8738.62|8737.01|8737.01|8738.62|8738.62|8737.01|8737.01|0
1646650890000|2022-03-07 11:01:30|8738.42|8738.42|8738.87|8738.87|8738.87|8738.87|8738.42|8738.42|0
1646650900000|2022-03-07 11:01:40|8739.34|8739.34|8739.34|8739.34|8739.34|8739.34|8739.34|8739.34|0
1646650920000|2022-03-07 11:02:00|8741.59|8741.59|8741.34|8741.34|8742.94|8742.94|8741.34|8741.34|0
1646650960000|2022-03-07 11:02:40|8740.44|8740.44|8739.97|8739.97|8740.44|8740.44|8739.97|8739.97|0
1646650970000|2022-03-07 11:02:50|8740.44|8740.44|8740.44|8740.44|8740.44|8740.44|8740.44|8740.44|0
1646650980000|2022-03-07 11:03:00|8741.53|8741.53|8741.53|8741.53|8741.53|8741.53|8741.53|8741.53|0
1646651000000|2022-03-07 11:03:20|8738.31|8738.31|8738.76|8738.76|8738.76|8738.76|8738.31|8738.31|0
1646651010000|2022-03-07 11:03:30|8740.12|8740.12|8741.73|8741.73|8741.73|8741.73|8738.51|8738.51|0
1646651060000|2022-03-07 11:04:20|8741|8741|8741|8741|8741|8741|8741|8741|0
1646651070000|2022-03-07 11:04:30|8742.61|8742.61|8742.61|8742.61|8742.61|8742.61|8742.61|8742.61|0
1646651090000|2022-03-07 11:04:50|8743.7|8743.7|8744.43|8744.43|8744.43|8744.43|8743.7|8743.7|0
1646651100000|2022-03-07 11:05:00|8745.16|8745.16|8745.16|8745.16|8745.16|8745.16|8745.16|8745.16|0
1646651110000|2022-03-07 11:05:10|8743.55|8743.55|8743.55|8743.55|8743.55|8743.55|8743.1|8743.1|0
1646651130000|2022-03-07 11:05:30|8742.45|8742.45|8744.64|8744.64|8744.64|8744.64|8742.45|8742.45|0
1646651140000|2022-03-07 11:05:40|8743.54|8743.54|8743.54|8743.54|8743.54|8743.54|8743.54|8743.54|0
1646651150000|2022-03-07 11:05:50|8742.64|8742.64|8740.38|8740.38|8742.64|8742.64|8740.38|8740.38|0
1646651170000|2022-03-07 11:06:10|8739.93|8739.93|8740.38|8740.38|8740.38|8740.38|8739.93|8739.93|0
1646651180000|2022-03-07 11:06:20|8741.11|8741.11|8741.11|8741.11|8741.11|8741.11|8741.11|8741.11|0
1646651220000|2022-03-07 11:07:00|8739.91|8739.91|8737.51|8737.51|8741.11|8741.11|8737.51|8737.51|0
1646651250000|2022-03-07 11:07:30|8734.81|8734.81|8738.42|8738.42|8738.42|8738.42|8734.81|8734.81|0
1646651270000|2022-03-07 11:07:50|8736.81|8736.81|8736.81|8736.81|8736.81|8736.81|8736.81|8736.81|0
1646651280000|2022-03-07 11:08:00|8735.87|8735.87|8736.3|8736.3|8736.75|8736.75|8735.4|8735.4|0
1646651290000|2022-03-07 11:08:10|8734.69|8734.69|8736.3|8736.3|8736.3|8736.3|8734.69|8734.69|0
1646651310000|2022-03-07 11:08:30|8735.2|8735.2|8737.71|8737.71|8737.71|8737.71|8735.2|8735.2|0
1646651320000|2022-03-07 11:08:40|8737.24|8737.24|8737.24|8737.24|8737.24|8737.24|8737.24|8737.24|0
1646651330000|2022-03-07 11:08:50|8742.06|8742.06|8744.4|8744.4|8744.4|8744.4|8742.06|8742.06|0
1646651340000|2022-03-07 11:09:00|8745|8745|8745|8745|8745|8745|8745|8745|0
1646651350000|2022-03-07 11:09:10|8746.09|8746.09|8744.49|8744.49|8746.09|8746.09|8744.49|8744.49|0
1646651370000|2022-03-07 11:09:30|8745.94|8745.94|8745.94|8745.94|8745.94|8745.94|8745.94|8745.94|0
1646651390000|2022-03-07 11:09:50|8746.41|8746.41|8746.41|8746.41|8746.41|8746.41|8746.41|8746.41|0
1646651400000|2022-03-07 11:10:00|8747.35|8747.35|8751.15|8751.15|8751.15|8751.15|8747.35|8747.35|0
1646651410000|2022-03-07 11:10:10|8752.09|8752.09|8752.09|8752.09|8752.09|8752.09|8752.09|8752.09|0
1646651430000|2022-03-07 11:10:30|8752.54|8752.54|8753.22|8753.22|8753.22|8753.22|8750.93|8750.93|0
1646651470000|2022-03-07 11:11:10|8753.82|8753.82|8752.88|8752.88|8753.82|8753.82|8752.88|8752.88|0
1646651480000|2022-03-07 11:11:20|8755.59|8755.59|8755.59|8755.59|8756.04|8756.04|8755.59|8755.59|0
1646651500000|2022-03-07 11:11:40|8754.39|8754.39|8754.39|8754.39|8754.39|8754.39|8754.39|8754.39|0
1646651520000|2022-03-07 11:12:00|8757.6|8757.6|8757.6|8757.6|8757.6|8757.6|8757.6|8757.6|0
1646651530000|2022-03-07 11:12:10|8759.21|8759.21|8766.64|8766.64|8766.64|8766.64|8759.21|8759.21|0
1646651540000|2022-03-07 11:12:20|8769.86|8769.86|8766.97|8766.97|8769.86|8769.86|8766.64|8766.64|0
1646651550000|2022-03-07 11:12:30|8768.57|8768.57|8764.07|8764.07|8768.57|8768.57|8764.07|8764.07|0
1646651560000|2022-03-07 11:12:40|8764.54|8764.54|8764.54|8764.54|8764.54|8764.54|8764.54|8764.54|0
1646651570000|2022-03-07 11:12:50|8765.26|8765.26|8765.26|8765.26|8765.26|8765.26|8765.26|8765.26|0
1646651580000|2022-03-07 11:13:00|8765.71|8765.71|8766.62|8766.62|8766.62|8766.62|8765.71|8765.71|0
1646651590000|2022-03-07 11:13:10|8767.07|8767.07|8767.07|8767.07|8767.07|8767.07|8767.07|8767.07|0
1646651600000|2022-03-07 11:13:20|8767.79|8767.79|8768.26|8768.26|8768.26|8768.26|8767.79|8767.79|0
1646651620000|2022-03-07 11:13:40|8769.87|8769.87|8769.87|8769.87|8769.87|8769.87|8769.87|8769.87|0
1646651630000|2022-03-07 11:13:50|8770.81|8770.81|8771.28|8771.28|8771.28|8771.28|8770.81|8770.81|0
1646651640000|2022-03-07 11:14:00|8771.88|8771.88|8774.66|8774.66|8774.66|8774.66|8771.88|8771.88|0
1646651650000|2022-03-07 11:14:10|8775.11|8775.11|8781.41|8781.41|8781.41|8781.41|8775.11|8775.11|0
1646651660000|2022-03-07 11:14:20|8780.94|8780.94|8780.94|8780.94|8780.94|8780.94|8780.94|8780.94|0
1646651670000|2022-03-07 11:14:30|8780|8780|8781.41|8781.41|8781.41|8781.41|8780|8780|0
1646651680000|2022-03-07 11:14:40|8779.53|8779.53|8779.53|8779.53|8779.53|8779.53|8779.53|8779.53|0
1646651690000|2022-03-07 11:14:50|8776.25|8776.25|8775.15|8775.15|8776.25|8776.25|8774.68|8774.68|0
1646651700000|2022-03-07 11:15:00|8776.76|8776.76|8775.66|8775.66|8776.76|8776.76|8775.66|8775.66|0
1646651710000|2022-03-07 11:15:10|8777.27|8777.27|8776.54|8776.54|8777.27|8777.27|8775.82|8775.82|0
1646651730000|2022-03-07 11:15:30|8775.45|8775.45|8769.39|8769.39|8775.45|8775.45|8768.66|8768.66|0
1646651740000|2022-03-07 11:15:40|8767.2|8767.2|8760.87|8760.87|8767.2|8767.2|8760.87|8760.87|0
1646651750000|2022-03-07 11:15:50|8754.44|8754.44|8754.44|8754.44|8754.44|8754.44|8754.44|8754.44|0
1646651760000|2022-03-07 11:16:00|8753.03|8753.03|8753.03|8753.03|8753.03|8753.03|8753.03|8753.03|0
1646651770000|2022-03-07 11:16:10|8750.84|8750.84|8750.11|8750.11|8750.84|8750.84|8750.11|8750.11|0
1646651780000|2022-03-07 11:16:20|8749.38|8749.38|8747.78|8747.78|8749.38|8749.38|8747.78|8747.78|0
1646651790000|2022-03-07 11:16:30|8746.37|8746.37|8746.37|8746.37|8746.37|8746.37|8746.37|8746.37|0
1646651800000|2022-03-07 11:16:40|8747.78|8747.78|8746.26|8746.26|8748.51|8748.51|8746.26|8746.26|0
1646651820000|2022-03-07 11:17:00|8744.65|8744.65|8744.65|8744.65|8744.65|8744.65|8744.65|8744.65|0
1646651830000|2022-03-07 11:17:10|8741.16|8741.16|8739.47|8739.47|8741.16|8741.16|8739.47|8739.47|0
1646651860000|2022-03-07 11:17:40|8738.87|8738.87|8738.4|8738.4|8738.87|8738.87|8737.5|8737.5|0
1646651870000|2022-03-07 11:17:50|8738.87|8738.87|8738.87|8738.87|8738.87|8738.87|8738.87|8738.87|0
1646651910000|2022-03-07 11:18:30|8737.93|8737.93|8736.32|8736.32|8737.93|8737.93|8736.32|8736.32|0
1646651920000|2022-03-07 11:18:40|8735.38|8735.38|8732.1|8732.1|8735.38|8735.38|8732.1|8732.1|0
1646651930000|2022-03-07 11:18:50|8734.29|8734.29|8734.29|8734.29|8734.29|8734.29|8734.29|8734.29|0
1646651940000|2022-03-07 11:19:00|8731.07|8731.07|8728.89|8728.89|8731.07|8731.07|8728.89|8728.89|0
1646651970000|2022-03-07 11:19:30|8729.34|8729.34|8739.9|8739.9|8739.9|8739.9|8729.34|8729.34|0
1646651980000|2022-03-07 11:19:40|8741.36|8741.36|8741.36|8741.36|8741.36|8741.36|8741.36|8741.36|0
1646652000000|2022-03-07 11:20:00|8742.08|8742.08|8742.08|8742.08|8742.08|8742.08|8742.08|8742.08|0
1646652010000|2022-03-07 11:20:10|8740.99|8740.99|8737.77|8737.77|8740.99|8740.99|8737.77|8737.77|0
1646652040000|2022-03-07 11:20:40|8736.87|8736.87|8736.87|8736.87|8736.87|8736.87|8736.87|8736.87|0
1646652070000|2022-03-07 11:21:10|8735.52|8735.52|8735.52|8735.52|8735.52|8735.52|8735.52|8735.52|0
1646652080000|2022-03-07 11:21:20|8736.25|8736.25|8736.25|8736.25|8736.25|8736.25|8736.25|8736.25|0
1646652090000|2022-03-07 11:21:30|8737.34|8737.34|8737.34|8737.34|8737.34|8737.34|8737.34|8737.34|0
1646652100000|2022-03-07 11:21:40|8738.44|8738.44|8739.98|8739.98|8739.98|8739.98|8738.44|8738.44|0
1646652110000|2022-03-07 11:21:50|8743.2|8743.2|8743.2|8743.2|8743.2|8743.2|8743.2|8743.2|0
1646652120000|2022-03-07 11:22:00|8743.93|8743.93|8744.08|8744.08|8745.02|8745.02|8743.93|8743.93|0
1646652130000|2022-03-07 11:22:10|8739.26|8739.26|8739.26|8739.26|8739.26|8739.26|8739.26|8739.26|0
1646652140000|2022-03-07 11:22:20|8737.45|8737.45|8733.2|8733.2|8737.45|8737.45|8733.2|8733.2|0
1646652150000|2022-03-07 11:22:30|8734.11|8734.11|8735.91|8735.91|8735.91|8735.91|8734.11|8734.11|0
1646652160000|2022-03-07 11:22:40|8735.18|8735.18|8735.18|8735.18|8735.18|8735.18|8735.18|8735.18|0
1646652170000|2022-03-07 11:22:50|8735.65|8735.65|8735.65|8735.65|8735.65|8735.65|8735.65|8735.65|0
1646652220000|2022-03-07 11:23:40|8736.1|8736.1|8736.1|8736.1|8736.1|8736.1|8736.1|8736.1|0
1646652230000|2022-03-07 11:23:50|8736.55|8736.55|8741.38|8741.38|8741.38|8741.38|8736.55|8736.55|0
1646652240000|2022-03-07 11:24:00|8741.96|8741.96|8741.02|8741.02|8741.96|8741.96|8741.02|8741.02|0
1646652250000|2022-03-07 11:24:10|8739.41|8739.41|8740.31|8740.31|8740.31|8740.31|8739.41|8739.41|0
1646652260000|2022-03-07 11:24:20|8741.92|8741.92|8743.72|8743.72|8743.72|8743.72|8741.92|8741.92|0
1646652270000|2022-03-07 11:24:30|8744.66|8744.66|8744.19|8744.19|8744.66|8744.66|8739.96|8739.96|0
1646652280000|2022-03-07 11:24:40|8743.72|8743.72|8747.21|8747.21|8747.21|8747.21|8743.72|8743.72|0
1646652290000|2022-03-07 11:24:50|8749.46|8749.46|8748.99|8748.99|8749.46|8749.46|8748.52|8748.52|0
1646652300000|2022-03-07 11:25:00|8745.78|8745.78|8744.87|8744.87|8745.78|8745.78|8744.87|8744.87|0
1646652310000|2022-03-07 11:25:10|8745.97|8745.97|8745.97|8745.97|8747.58|8747.58|8742.75|8742.75|0
1646652330000|2022-03-07 11:25:30|8746.44|8746.44|8746.44|8746.44|8746.44|8746.44|8746.44|8746.44|0
1646652340000|2022-03-07 11:25:40|8749.66|8749.66|8752.46|8752.46|8752.46|8752.46|8749.66|8749.66|0
1646652360000|2022-03-07 11:26:00|8754.65|8754.65|8754.65|8754.65|8754.65|8754.65|8754.65|8754.65|0
1646652370000|2022-03-07 11:26:10|8749.83|8749.83|8749.83|8749.83|8749.83|8749.83|8749.83|8749.83|0
1646652380000|2022-03-07 11:26:20|8748.89|8748.89|8746.23|8746.23|8748.89|8748.89|8746.23|8746.23|0
1646652400000|2022-03-07 11:26:40|8747.64|8747.64|8747.64|8747.64|8747.64|8747.64|8747.64|8747.64|0
1646652410000|2022-03-07 11:26:50|8744.93|8744.93|8744.93|8744.93|8744.93|8744.93|8744.93|8744.93|0
1646652420000|2022-03-07 11:27:00|8745.66|8745.66|8745.66|8745.66|8745.66|8745.66|8745.19|8745.19|0
1646652450000|2022-03-07 11:27:30|8747.12|8747.12|8748.68|8748.68|8748.68|8748.68|8747.12|8747.12|0
1646652470000|2022-03-07 11:27:50|8747.74|8747.74|8746.84|8746.84|8747.74|8747.74|8746.84|8746.84|0
1646652480000|2022-03-07 11:28:00|8745.39|8745.39|8746.26|8746.26|8746.26|8746.26|8745.39|8745.39|0
1646652500000|2022-03-07 11:28:20|8747.67|8747.67|8754.57|8754.57|8754.57|8754.57|8747.67|8747.67|0
1646652510000|2022-03-07 11:28:30|8754.1|8754.1|8753.65|8753.65|8754.1|8754.1|8753.65|8753.65|0
1646652540000|2022-03-07 11:29:00|8754.75|8754.75|8754.75|8754.75|8754.75|8754.75|8754.75|8754.75|0
1646652550000|2022-03-07 11:29:10|8756.36|8756.36|8754.22|8754.22|8756.36|8756.36|8754.22|8754.22|0
1646652560000|2022-03-07 11:29:20|8749.39|8749.39|8746.48|8746.48|8749.39|8749.39|8746.48|8746.48|0
1646652570000|2022-03-07 11:29:30|8745.75|8745.75|8745.92|8745.92|8745.92|8745.92|8745.02|8745.02|0
1646652590000|2022-03-07 11:29:50|8744.76|8744.76|8743.96|8743.96|8745.05|8745.05|8743.96|8743.96|0
1646652600000|2022-03-07 11:30:00|8740.67|8740.67|8740.67|8740.67|8740.67|8740.67|8740.67|8740.67|0
1646652610000|2022-03-07 11:30:10|8739.06|8739.06|8739.06|8739.06|8740|8740|8739.06|8739.06|0
1646652620000|2022-03-07 11:30:20|8742.28|8742.28|8742.28|8742.28|8742.28|8742.28|8742.28|8742.28|0
1646652650000|2022-03-07 11:30:50|8743.73|8743.73|8746.95|8746.95|8746.95|8746.95|8743.73|8743.73|0
1646652660000|2022-03-07 11:31:00|8746.05|8746.05|8746.05|8746.05|8746.05|8746.05|8746.05|8746.05|0
1646652670000|2022-03-07 11:31:10|8746.5|8746.5|8745.77|8745.77|8746.5|8746.5|8745.77|8745.77|0
1646652680000|2022-03-07 11:31:20|8745.3|8745.3|8745.3|8745.3|8745.3|8745.3|8745.3|8745.3|0
1646652760000|2022-03-07 11:32:40|8742.08|8742.08|8742.08|8742.08|8742.08|8742.08|8742.08|8742.08|0
1646652780000|2022-03-07 11:33:00|8742.99|8742.99|8742.99|8742.99|8742.99|8742.99|8742.99|8742.99|0
1646652800000|2022-03-07 11:33:20|8744.59|8744.59|8750.09|8750.09|8750.09|8750.09|8744.59|8744.59|0
1646652810000|2022-03-07 11:33:30|8751.44|8751.44|8751.44|8751.44|8751.44|8751.44|8751.44|8751.44|0
1646652830000|2022-03-07 11:33:50|8753.79|8753.79|8753.79|8753.79|8753.79|8753.79|8753.79|8753.79|0
1646652840000|2022-03-07 11:34:00|8753.06|8753.06|8751.96|8751.96|8753.06|8753.06|8751.96|8751.96|0
1646652860000|2022-03-07 11:34:20|8749.71|8749.71|8749.71|8749.71|8749.71|8749.71|8749.71|8749.71|0
1646652880000|2022-03-07 11:34:40|8744.88|8744.88|8746.29|8746.29|8746.29|8746.29|8744.88|8744.88|0
1646652900000|2022-03-07 11:35:00|8745.57|8745.57|8745.57|8745.57|8745.57|8745.57|8745.57|8745.57|0
1646652910000|2022-03-07 11:35:10|8744.47|8744.47|8744.47|8744.47|8744.47|8744.47|8744.47|8744.47|0
1646652920000|2022-03-07 11:35:20|8741.25|8741.25|8739.33|8739.33|8741.25|8741.25|8739.33|8739.33|0
1646652940000|2022-03-07 11:35:40|8740.23|8740.23|8745.98|8745.98|8745.98|8745.98|8740.23|8740.23|0
1646652950000|2022-03-07 11:35:50|8747.58|8747.58|8747.58|8747.58|8747.58|8747.58|8747.58|8747.58|0
1646652970000|2022-03-07 11:36:10|8747.88|8747.88|8748.33|8748.33|8748.33|8748.33|8747.88|8747.88|0
1646652980000|2022-03-07 11:36:20|8747.37|8747.37|8748.98|8748.98|8748.98|8748.98|8747.37|8747.37|0
1646652990000|2022-03-07 11:36:30|8748.25|8748.25|8748.25|8748.25|8748.25|8748.25|8748.25|8748.25|0
1646653000000|2022-03-07 11:36:40|8747.8|8747.8|8746.7|8746.7|8747.8|8747.8|8746.7|8746.7|0
1646653030000|2022-03-07 11:37:10|8745.97|8745.97|8745.51|8745.51|8745.97|8745.97|8745.51|8745.51|0
1646653040000|2022-03-07 11:37:20|8744.15|8744.15|8744.15|8744.15|8744.15|8744.15|8744.15|8744.15|0
1646653050000|2022-03-07 11:37:30|8743.06|8743.06|8743.06|8743.06|8743.06|8743.06|8743.06|8743.06|0
1646653060000|2022-03-07 11:37:40|8742.59|8742.59|8744.02|8744.02|8744.02|8744.02|8742.59|8742.59|0
1646653070000|2022-03-07 11:37:50|8742.41|8742.41|8742.41|8742.41|8742.41|8742.41|8742.41|8742.41|0
1646653090000|2022-03-07 11:38:10|8741.51|8741.51|8741.51|8741.51|8741.51|8741.51|8741.51|8741.51|0
1646653100000|2022-03-07 11:38:20|8740.57|8740.57|8741.51|8741.51|8741.51|8741.51|8740.57|8740.57|0
1646653140000|2022-03-07 11:39:00|8740.61|8740.61|8741.51|8741.51|8741.51|8741.51|8740.61|8740.61|0
1646653160000|2022-03-07 11:39:20|8742.87|8742.87|8744.22|8744.22|8744.22|8744.22|8742.87|8742.87|0
1646653190000|2022-03-07 11:39:50|8742.61|8742.61|8744.22|8744.22|8744.22|8744.22|8742.61|8742.61|0
1646653200000|2022-03-07 11:40:00|8742.61|8742.61|8742.61|8742.61|8742.61|8742.61|8742.61|8742.61|0
1646653220000|2022-03-07 11:40:20|8741.67|8741.67|8744.06|8744.06|8744.06|8744.06|8741.67|8741.67|0
1646653230000|2022-03-07 11:40:30|8744.53|8744.53|8744.53|8744.53|8744.53|8744.53|8744.53|8744.53|0
1646653240000|2022-03-07 11:40:40|8745.63|8745.63|8748.85|8748.85|8748.85|8748.85|8745.63|8745.63|0
1646653260000|2022-03-07 11:41:00|8749.94|8749.94|8749.94|8749.94|8749.94|8749.94|8749.94|8749.94|0
1646653290000|2022-03-07 11:41:30|8751.55|8751.55|8749.94|8749.94|8751.55|8751.55|8749.94|8749.94|0
1646653300000|2022-03-07 11:41:40|8753.16|8753.16|8754.18|8754.18|8755.09|8755.09|8751.55|8751.55|0
1646653310000|2022-03-07 11:41:50|8755.09|8755.09|8757.98|8757.98|8757.98|8757.98|8755.09|8755.09|0
1646653320000|2022-03-07 11:42:00|8756.57|8756.57|8754.96|8754.96|8756.57|8756.57|8754.96|8754.96|0
1646653340000|2022-03-07 11:42:20|8753.35|8753.35|8753.35|8753.35|8753.35|8753.35|8753.35|8753.35|0
1646653350000|2022-03-07 11:42:30|8753.95|8753.95|8753.05|8753.05|8753.95|8753.95|8753.05|8753.05|0
1646653380000|2022-03-07 11:43:00|8750.7|8750.7|8749.21|8749.21|8750.7|8750.7|8747.88|8747.88|0
1646653390000|2022-03-07 11:43:10|8747.41|8747.41|8742.26|8742.26|8747.41|8747.41|8739.04|8739.04|0
1646653400000|2022-03-07 11:43:20|8741.32|8741.32|8740.99|8740.99|8741.99|8741.99|8740.11|8740.11|0
1646653410000|2022-03-07 11:43:30|8744.21|8744.21|8744.06|8744.06|8745.11|8745.11|8744.06|8744.06|0
1646653420000|2022-03-07 11:43:40|8744.79|8744.79|8748|8748|8748|8748|8744.79|8744.79|0
1646653440000|2022-03-07 11:44:00|8746.39|8746.39|8748.9|8748.9|8748.9|8748.9|8746.39|8746.39|0
1646653460000|2022-03-07 11:44:20|8750.51|8750.51|8750.51|8750.51|8750.51|8750.51|8748.9|8748.9|0
1646653470000|2022-03-07 11:44:30|8750.98|8750.98|8751.18|8751.18|8751.18|8751.18|8749.57|8749.57|0
1646653490000|2022-03-07 11:44:50|8751.63|8751.63|8751.63|8751.63|8751.63|8751.63|8751.63|8751.63|0
1646653500000|2022-03-07 11:45:00|8752.23|8752.23|8750.88|8750.88|8752.23|8752.23|8750.88|8750.88|0
1646653510000|2022-03-07 11:45:10|8747.66|8747.66|8746.78|8746.78|8747.66|8747.66|8746.05|8746.05|0
1646653520000|2022-03-07 11:45:20|8744.9|8744.9|8744|8744|8744.9|8744.9|8744|8744|0
1646653530000|2022-03-07 11:45:30|8745.8|8745.8|8744.2|8744.2|8745.8|8745.8|8744.2|8744.2|0
1646653540000|2022-03-07 11:45:40|8743.75|8743.75|8743.75|8743.75|8743.75|8743.75|8743.75|8743.75|0
1646653560000|2022-03-07 11:46:00|8742.14|8742.14|8740.71|8740.71|8742.14|8742.14|8739.36|8739.36|0
1646653580000|2022-03-07 11:46:20|8743.93|8743.93|8743.05|8743.05|8744.65|8744.65|8743.05|8743.05|0
1646653590000|2022-03-07 11:46:30|8743.5|8743.5|8744.1|8744.1|8744.1|8744.1|8743.5|8743.5|0
1646653610000|2022-03-07 11:46:50|8744.97|8744.97|8744.97|8744.97|8744.97|8744.97|8744.97|8744.97|0
1646653620000|2022-03-07 11:47:00|8745.44|8745.44|8745.44|8745.44|8745.44|8745.44|8745.44|8745.44|0
1646653630000|2022-03-07 11:47:10|8744.53|8744.53|8744.53|8744.53|8744.53|8744.53|8744.53|8744.53|0
1646653650000|2022-03-07 11:47:30|8744.08|8744.08|8743.63|8743.63|8744.99|8744.99|8741.7|8741.7|0
1646653660000|2022-03-07 11:47:40|8741.83|8741.83|8741.54|8741.54|8741.83|8741.83|8741.54|8741.54|0
1646653690000|2022-03-07 11:48:10|8742.89|8742.89|8742.89|8742.89|8742.89|8742.89|8742.89|8742.89|0
1646653730000|2022-03-07 11:48:50|8744.24|8744.24|8744.7|8744.7|8744.7|8744.7|8744.24|8744.24|0
1646653750000|2022-03-07 11:49:10|8746.3|8746.3|8746.3|8746.3|8746.3|8746.3|8746.3|8746.3|0
1646653760000|2022-03-07 11:49:20|8746.59|8746.59|8746.59|8746.59|8746.59|8746.59|8746.59|8746.59|0
1646653780000|2022-03-07 11:49:40|8746.12|8746.12|8746.12|8746.12|8746.12|8746.12|8746.12|8746.12|0
1646653800000|2022-03-07 11:50:00|8745.65|8745.65|8745.65|8745.65|8745.65|8745.65|8745.65|8745.65|0
1646653830000|2022-03-07 11:50:30|8741.5|8741.5|8741.5|8741.5|8741.5|8741.5|8741.03|8741.03|0
1646653840000|2022-03-07 11:50:40|8744.72|8744.72|8745.62|8745.62|8745.62|8745.62|8743.11|8743.11|0
1646653850000|2022-03-07 11:50:50|8747.22|8747.22|8747.22|8747.22|8747.22|8747.22|8747.22|8747.22|0
1646653860000|2022-03-07 11:51:00|8748.83|8748.83|8748.83|8748.83|8748.83|8748.83|8748.83|8748.83|0
1646653870000|2022-03-07 11:51:10|8750.44|8750.44|8750.44|8750.44|8750.44|8750.44|8750.44|8750.44|0
1646653890000|2022-03-07 11:51:30|8752.05|8752.05|8752.05|8752.05|8752.05|8752.05|8752.05|8752.05|0
1646653900000|2022-03-07 11:51:40|8752.5|8752.5|8752.95|8752.95|8752.95|8752.95|8752.5|8752.5|0
1646653910000|2022-03-07 11:51:50|8754.56|8754.56|8754.27|8754.27|8754.56|8754.56|8754.27|8754.27|0
1646653920000|2022-03-07 11:52:00|8756.15|8756.15|8765.2|8765.2|8765.2|8765.2|8756.15|8756.15|0
1646653930000|2022-03-07 11:52:10|8763.59|8763.59|8767.27|8767.27|8767.27|8767.27|8763.59|8763.59|0
1646653940000|2022-03-07 11:52:20|8768.37|8768.37|8770.7|8770.7|8770.7|8770.7|8768.37|8768.37|0
1646653950000|2022-03-07 11:52:30|8773.92|8773.92|8773.92|8773.92|8773.92|8773.92|8770.7|8770.7|0
1646653960000|2022-03-07 11:52:40|8774.79|8774.79|8781.36|8781.36|8781.65|8781.65|8774.79|8774.79|0
1646653970000|2022-03-07 11:52:50|8780.46|8780.46|8776.37|8776.37|8780.46|8780.46|8774.76|8774.76|0
1646653980000|2022-03-07 11:53:00|8777.98|8777.98|8779.39|8779.39|8779.39|8779.39|8777.4|8777.4|0
1646653990000|2022-03-07 11:53:10|8777.59|8777.59|8771.46|8771.46|8777.59|8777.59|8769.85|8769.85|0
1646654000000|2022-03-07 11:53:20|8773.07|8773.07|8774.35|8774.35|8774.35|8774.35|8773.07|8773.07|0
1646654010000|2022-03-07 11:53:30|8775.96|8775.96|8777.57|8777.57|8777.57|8777.57|8775.96|8775.96|0
1646654020000|2022-03-07 11:53:40|8766.31|8766.31|8764.7|8764.7|8766.31|8766.31|8764.7|8764.7|0
1646654050000|2022-03-07 11:54:10|8764.25|8764.25|8764.25|8764.25|8764.25|8764.25|8764.25|8764.25|0
1646654060000|2022-03-07 11:54:20|8765.35|8765.35|8765.35|8765.35|8765.35|8765.35|8765.35|8765.35|0
1646654090000|2022-03-07 11:54:50|8766.75|8766.75|8767.69|8767.69|8767.69|8767.69|8766.75|8766.75|0
1646654100000|2022-03-07 11:55:00|8768.56|8768.56|8768.38|8768.38|8768.56|8768.56|8768.09|8768.09|0
1646654110000|2022-03-07 11:55:10|8767.93|8767.93|8768.38|8768.38|8768.38|8768.38|8767.93|8767.93|0
1646654140000|2022-03-07 11:55:40|8770.26|8770.26|8769.79|8769.79|8770.26|8770.26|8769.79|8769.79|0
1646654150000|2022-03-07 11:55:50|8773.01|8773.01|8773.29|8773.29|8773.74|8773.74|8773.01|8773.01|0
1646654160000|2022-03-07 11:56:00|8774.38|8774.38|8773.91|8773.91|8774.81|8774.81|8772.77|8772.77|0
1646654190000|2022-03-07 11:56:30|8770.69|8770.69|8770.69|8770.69|8770.69|8770.69|8770.69|8770.69|0
1646654210000|2022-03-07 11:56:50|8771.79|8771.79|8772.39|8772.39|8772.39|8772.39|8771.79|8771.79|0
1646654220000|2022-03-07 11:57:00|8771.93|8771.93|8771.93|8771.93|8771.93|8771.93|8771.93|8771.93|0
1646654230000|2022-03-07 11:57:10|8770.58|8770.58|8770.58|8770.58|8770.58|8770.58|8770.58|8770.58|0
1646654240000|2022-03-07 11:57:20|8770.13|8770.13|8770.13|8770.13|8770.13|8770.13|8770.13|8770.13|0
1646654250000|2022-03-07 11:57:30|8770.71|8770.71|8770.71|8770.71|8770.71|8770.71|8770.71|8770.71|0
1646654270000|2022-03-07 11:57:50|8772.96|8772.96|8772.96|8772.96|8772.96|8772.96|8772.96|8772.96|0
1646654290000|2022-03-07 11:58:10|8771.8|8771.8|8773.87|8773.87|8773.87|8773.87|8771.8|8771.8|0
1646654300000|2022-03-07 11:58:20|8774.47|8774.47|8774.47|8774.47|8774.47|8774.47|8774.47|8774.47|0
1646654310000|2022-03-07 11:58:30|8772.67|8772.67|8773.12|8773.12|8773.12|8773.12|8772.67|8772.67|0
1646654320000|2022-03-07 11:58:40|8771.71|8771.71|8770.1|8770.1|8771.71|8771.71|8770.1|8770.1|0
1646654350000|2022-03-07 11:59:10|8768.75|8768.75|8768.75|8768.75|8768.75|8768.75|8768.75|8768.75|0
1646654360000|2022-03-07 11:59:20|8775.19|8775.19|8781.81|8781.81|8781.81|8781.81|8775.19|8775.19|0
1646654380000|2022-03-07 11:59:40|8782.28|8782.28|8781.81|8781.81|8782.28|8782.28|8781.81|8781.81|0
1646654390000|2022-03-07 11:59:50|8778.6|8778.6|8779.07|8779.07|8779.07|8779.07|8778.6|8778.6|0
1646654400000|2022-03-07 12:00:00|8777.46|8777.46|8778.55|8778.55|8778.55|8778.55|8777.46|8777.46|0
1646654410000|2022-03-07 12:00:10|8779|8779|8780.81|8780.81|8780.81|8780.81|8779|8779|0
1646654430000|2022-03-07 12:00:30|8781.9|8781.9|8787.37|8787.37|8788.33|8788.33|8781.9|8781.9|0
1646654440000|2022-03-07 12:00:40|8784.16|8784.16|8784.61|8784.61|8784.61|8784.61|8784.16|8784.16|0
1646654450000|2022-03-07 12:00:50|8785.33|8785.33|8785.79|8785.79|8785.79|8785.79|8785.33|8785.33|0
1646654460000|2022-03-07 12:01:00|8785.33|8785.33|8783.53|8783.53|8785.33|8785.33|8782.63|8782.63|0
1646654480000|2022-03-07 12:01:20|8787.33|8787.33|8787.33|8787.33|8787.33|8787.33|8787.33|8787.33|0
1646654490000|2022-03-07 12:01:30|8789.21|8789.21|8789.21|8789.21|8789.21|8789.21|8789.21|8789.21|0
1646654510000|2022-03-07 12:01:50|8790.3|8790.3|8790.86|8790.86|8791.76|8791.76|8790.3|8790.3|0
1646654520000|2022-03-07 12:02:00|8791.95|8791.95|8796.28|8796.28|8796.28|8796.28|8791.05|8791.05|0
1646654530000|2022-03-07 12:02:10|8796.57|8796.57|8799.81|8799.81|8799.81|8799.81|8796.57|8796.57|0
1646654540000|2022-03-07 12:02:20|8800.39|8800.39|8802.09|8802.09|8802.09|8802.09|8800.39|8800.39|0
1646654550000|2022-03-07 12:02:30|8802.54|8802.54|8804.72|8804.72|8804.72|8804.72|8801.19|8801.19|0
1646654560000|2022-03-07 12:02:40|8807.94|8807.94|8807.94|8807.94|8807.94|8807.94|8807.94|8807.94|0
1646654570000|2022-03-07 12:02:50|8807.04|8807.04|8807.04|8807.04|8807.04|8807.04|8807.04|8807.04|0
1646654580000|2022-03-07 12:03:00|8807.94|8807.94|8807.94|8807.94|8807.94|8807.94|8807.94|8807.94|0
1646654590000|2022-03-07 12:03:10|8809.39|8809.39|8809.39|8809.39|8809.39|8809.39|8809.39|8809.39|0
1646654600000|2022-03-07 12:03:20|8808.75|8808.75|8808.75|8808.75|8808.75|8808.75|8808.75|8808.75|0
1646654630000|2022-03-07 12:03:50|8811.97|8811.97|8814.16|8814.16|8814.16|8814.16|8811.97|8811.97|0
1646654670000|2022-03-07 12:04:30|8814.89|8814.89|8817.43|8817.43|8817.43|8817.43|8814.89|8814.89|0
1646654680000|2022-03-07 12:04:40|8818.53|8818.53|8821.51|8821.51|8821.51|8821.51|8818.53|8818.53|0
1646654690000|2022-03-07 12:04:50|8821.22|8821.22|8825.24|8825.24|8825.24|8825.24|8821.22|8821.22|0
1646654700000|2022-03-07 12:05:00|8822.03|8822.03|8822.03|8822.03|8822.03|8822.03|8822.03|8822.03|0
1646654710000|2022-03-07 12:05:10|8822.97|8822.97|8821.36|8821.36|8822.97|8822.97|8821.36|8821.36|0
1646654720000|2022-03-07 12:05:20|8819.75|8819.75|8817.2|8817.2|8819.75|8819.75|8817.2|8817.2|0
1646654740000|2022-03-07 12:05:40|8820.42|8820.42|8820.42|8820.42|8820.42|8820.42|8820.42|8820.42|0
1646654770000|2022-03-07 12:06:10|8819.95|8819.95|8819.95|8819.95|8819.95|8819.95|8819.95|8819.95|0
1646654790000|2022-03-07 12:06:30|8819.48|8819.48|8820.42|8820.42|8820.42|8820.42|8819.48|8819.48|0
1646654800000|2022-03-07 12:06:40|8820.89|8820.89|8820.89|8820.89|8820.89|8820.89|8820.89|8820.89|0
1646654820000|2022-03-07 12:07:00|8820.29|8820.29|8825.61|8825.61|8825.93|8825.93|8819.19|8819.19|0
1646654830000|2022-03-07 12:07:10|8825.14|8825.14|8825.14|8825.14|8825.14|8825.14|8825.14|8825.14|0
1646654840000|2022-03-07 12:07:20|8826.75|8826.75|8826.75|8826.75|8826.75|8826.75|8826.75|8826.75|0
1646654850000|2022-03-07 12:07:30|8826.3|8826.3|8826.3|8826.3|8826.3|8826.3|8826.3|8826.3|0
1646654860000|2022-03-07 12:07:40|8827.91|8827.91|8827.33|8827.33|8827.91|8827.91|8827.33|8827.33|0
1646654890000|2022-03-07 12:08:10|8825.14|8825.14|8825.14|8825.14|8825.14|8825.14|8825.14|8825.14|0
1646654910000|2022-03-07 12:08:30|8821.92|8821.92|8821.92|8821.92|8821.92|8821.92|8821.92|8821.92|0
1646654920000|2022-03-07 12:08:40|8822.39|8822.39|8823.95|8823.95|8823.95|8823.95|8822.39|8822.39|0
1646654930000|2022-03-07 12:08:50|8827.17|8827.17|8827.84|8827.84|8828.78|8828.78|8827.17|8827.17|0
1646654940000|2022-03-07 12:09:00|8827.37|8827.37|8827.37|8827.37|8827.37|8827.37|8827.37|8827.37|0
1646654950000|2022-03-07 12:09:10|8825.76|8825.76|8824.67|8824.67|8825.76|8825.76|8824.67|8824.67|0
1646654960000|2022-03-07 12:09:20|8821.45|8821.45|8827.24|8827.24|8827.24|8827.24|8821.45|8821.45|0
1646654970000|2022-03-07 12:09:30|8823.01|8823.01|8823.01|8823.01|8823.01|8823.01|8823.01|8823.01|0
1646654980000|2022-03-07 12:09:40|8822.54|8822.54|8814.81|8814.81|8822.54|8822.54|8814.81|8814.81|0
1646655000000|2022-03-07 12:10:00|8815.68|8815.68|8814.94|8814.94|8815.68|8815.68|8814.81|8814.81|0
1646655010000|2022-03-07 12:10:10|8818.16|8818.16|8818.16|8818.16|8818.16|8818.16|8818.16|8818.16|0
1646655020000|2022-03-07 12:10:20|8814.94|8814.94|8814.94|8814.94|8814.94|8814.94|8814.94|8814.94|0
1646655030000|2022-03-07 12:10:30|8815.67|8815.67|8815.67|8815.67|8815.67|8815.67|8815.67|8815.67|0
1646655050000|2022-03-07 12:10:50|8814.06|8814.06|8811.72|8811.72|8814.06|8814.06|8811.72|8811.72|0
1646655060000|2022-03-07 12:11:00|8812.63|8812.63|8812.61|8812.61|8813.08|8813.08|8812.61|8812.61|0
1646655070000|2022-03-07 12:11:10|8814.41|8814.41|8815.76|8815.76|8815.76|8815.76|8814.41|8814.41|0
1646655090000|2022-03-07 12:11:30|8814.67|8814.67|8804.86|8804.86|8814.67|8814.67|8804.86|8804.86|0
1646655100000|2022-03-07 12:11:40|8804.28|8804.28|8804.28|8804.28|8804.28|8804.28|8804.28|8804.28|0
1646655110000|2022-03-07 12:11:50|8805.15|8805.15|8805.15|8805.15|8805.15|8805.15|8805.15|8805.15|0
1646655130000|2022-03-07 12:12:10|8806.76|8806.76|8809.98|8809.98|8809.98|8809.98|8806.76|8806.76|0
1646655150000|2022-03-07 12:12:30|8808.18|8808.18|8804.11|8804.11|8808.18|8808.18|8803.82|8803.82|0
1646655170000|2022-03-07 12:12:50|8804.84|8804.84|8800.49|8800.49|8804.84|8804.84|8800.49|8800.49|0
1646655180000|2022-03-07 12:13:00|8799.59|8799.59|8799.31|8799.31|8801.88|8801.88|8799.31|8799.31|0
1646655190000|2022-03-07 12:13:10|8798.56|8798.56|8797.44|8797.44|8798.56|8798.56|8797.44|8797.44|0
1646655200000|2022-03-07 12:13:20|8796.35|8796.35|8788.56|8788.56|8796.35|8796.35|8786.31|8786.31|0
1646655220000|2022-03-07 12:13:40|8789.76|8789.76|8789.76|8789.76|8789.76|8789.76|8789.76|8789.76|0
1646655240000|2022-03-07 12:14:00|8790.49|8790.49|8788.8|8788.8|8790.49|8790.49|8788.8|8788.8|0
1646655250000|2022-03-07 12:14:10|8789.25|8789.25|8789.25|8789.25|8789.25|8789.25|8789.25|8789.25|0
1646655260000|2022-03-07 12:14:20|8789.98|8789.98|8792.17|8792.17|8792.17|8792.17|8789.98|8789.98|0
1646655280000|2022-03-07 12:14:40|8794.05|8794.05|8793.73|8793.73|8794.18|8794.18|8793.58|8793.58|0
1646655290000|2022-03-07 12:14:50|8794.67|8794.67|8796.59|8796.59|8796.59|8796.59|8794.67|8794.67|0
1646655300000|2022-03-07 12:15:00|8797.17|8797.17|8803.24|8803.24|8803.24|8803.24|8797.17|8797.17|0
1646655310000|2022-03-07 12:15:10|8804.65|8804.65|8812.45|8812.45|8812.45|8812.45|8804.65|8804.65|0
1646655320000|2022-03-07 12:15:20|8810.85|8810.85|8806.02|8806.02|8810.85|8810.85|8806.02|8806.02|0
1646655330000|2022-03-07 12:15:30|8804.86|8804.86|8804.13|8804.13|8804.86|8804.86|8804.13|8804.13|0
1646655340000|2022-03-07 12:15:40|8803.23|8803.23|8803.23|8803.23|8803.23|8803.23|8803.23|8803.23|0
1646655350000|2022-03-07 12:15:50|8800.02|8800.02|8798.41|8798.41|8800.02|8800.02|8798.41|8798.41|0
1646655360000|2022-03-07 12:16:00|8797.68|8797.68|8793.89|8793.89|8797.68|8797.68|8792.98|8792.98|0
1646655380000|2022-03-07 12:16:20|8792.98|8792.98|8792.98|8792.98|8792.98|8792.98|8792.98|8792.98|0
1646655400000|2022-03-07 12:16:40|8793.89|8793.89|8792.01|8792.01|8793.89|8793.89|8792.01|8792.01|0
1646655420000|2022-03-07 12:17:00|8793.1|8793.1|8794.51|8794.51|8794.51|8794.51|8793.1|8793.1|0
1646655450000|2022-03-07 12:17:30|8794.98|8794.98|8794.98|8794.98|8794.98|8794.98|8794.98|8794.98|0
1646655470000|2022-03-07 12:17:50|8796.59|8796.59|8798.88|8798.88|8798.88|8798.88|8796.59|8796.59|0
1646655490000|2022-03-07 12:18:10|8797.28|8797.28|8797.28|8797.28|8797.28|8797.28|8797.28|8797.28|0
1646655510000|2022-03-07 12:18:30|8797.88|8797.88|8794.66|8794.66|8797.88|8797.88|8794.66|8794.66|0
1646655540000|2022-03-07 12:19:00|8796.27|8796.27|8796.27|8796.27|8796.27|8796.27|8796.27|8796.27|0
1646655550000|2022-03-07 12:19:10|8797|8797|8799.33|8799.33|8799.33|8799.33|8797|8797|0
1646655560000|2022-03-07 12:19:20|8801.36|8801.36|8801.36|8801.36|8801.36|8801.36|8801.36|8801.36|0
1646655570000|2022-03-07 12:19:30|8802.3|8802.3|8806.88|8806.88|8806.88|8806.88|8802.3|8802.3|0
1646655580000|2022-03-07 12:19:40|8807.35|8807.35|8807.35|8807.35|8807.35|8807.35|8807.35|8807.35|0
1646655590000|2022-03-07 12:19:50|8807.95|8807.95|8807.95|8807.95|8807.95|8807.95|8807.95|8807.95|0
1646655600000|2022-03-07 12:20:00|8809.04|8809.04|8809.04|8809.04|8809.04|8809.04|8809.04|8809.04|0
1646655610000|2022-03-07 12:20:10|8811.23|8811.23|8811.23|8811.23|8811.23|8811.23|8811.23|8811.23|0
1646655620000|2022-03-07 12:20:20|8811.95|8811.95|8812.89|8812.89|8812.89|8812.89|8811.95|8811.95|0
1646655630000|2022-03-07 12:20:30|8811.95|8811.95|8812.68|8812.68|8812.68|8812.68|8811.95|8811.95|0
1646655640000|2022-03-07 12:20:40|8820.72|8820.72|8820.72|8820.72|8820.72|8820.72|8820.72|8820.72|0
1646655650000|2022-03-07 12:20:50|8821.66|8821.66|8830.88|8830.88|8830.88|8830.88|8821.66|8821.66|0
1646655660000|2022-03-07 12:21:00|8827.67|8827.67|8833.39|8833.39|8833.39|8833.39|8827.67|8827.67|0
1646655670000|2022-03-07 12:21:10|8835.2|8835.2|8835.2|8835.2|8835.2|8835.2|8835.2|8835.2|0
1646655680000|2022-03-07 12:21:20|8836.14|8836.14|8837.59|8837.59|8837.59|8837.59|8836.14|8836.14|0
1646655690000|2022-03-07 12:21:30|8836.86|8836.86|8835.46|8835.46|8836.86|8836.86|8835.46|8835.46|0
1646655710000|2022-03-07 12:21:50|8834.87|8834.87|8829.32|8829.32|8834.87|8834.87|8829.11|8829.11|0
1646655720000|2022-03-07 12:22:00|8827.87|8827.87|8821.43|8821.43|8827.87|8827.87|8821.43|8821.43|0
1646655740000|2022-03-07 12:22:20|8824.64|8824.64|8827.86|8827.86|8827.86|8827.86|8824.64|8824.64|0
1646655750000|2022-03-07 12:22:30|8829.78|8829.78|8827.04|8827.04|8830.25|8830.25|8827.04|8827.04|0
1646655760000|2022-03-07 12:22:40|8825.43|8825.43|8828.64|8828.64|8828.64|8828.64|8825.43|8825.43|0
1646655770000|2022-03-07 12:22:50|8830.25|8830.25|8830.25|8830.25|8830.25|8830.25|8830.25|8830.25|0
1646655780000|2022-03-07 12:23:00|8830.98|8830.98|8830.98|8830.98|8830.98|8830.98|8830.98|8830.98|0
1646655790000|2022-03-07 12:23:10|8831.71|8831.71|8833.32|8833.32|8833.32|8833.32|8831.71|8831.71|0
1646655800000|2022-03-07 12:23:20|8836.53|8836.53|8839.82|8839.82|8839.82|8839.82|8836.53|8836.53|0
1646655810000|2022-03-07 12:23:30|8838.47|8838.47|8837.11|8837.11|8838.47|8838.47|8837.11|8837.11|0
1646655820000|2022-03-07 12:23:40|8839.46|8839.46|8839.46|8839.46|8839.46|8839.46|8839.46|8839.46|0
1646655830000|2022-03-07 12:23:50|8840.87|8840.87|8840.87|8840.87|8840.87|8840.87|8840.87|8840.87|0
1646655850000|2022-03-07 12:24:10|8839.26|8839.26|8839.26|8839.26|8839.26|8839.26|8839.26|8839.26|0
1646655880000|2022-03-07 12:24:40|8844.09|8844.09|8847.4|8847.4|8847.4|8847.4|8844.09|8844.09|0
1646655890000|2022-03-07 12:24:50|8846.46|8846.46|8848.78|8848.78|8848.78|8848.78|8846.46|8846.46|0
1646655900000|2022-03-07 12:25:00|8849.51|8849.51|8856.53|8856.53|8856.53|8856.53|8849.51|8849.51|0
1646655920000|2022-03-07 12:25:20|8854.92|8854.92|8854.92|8854.92|8854.92|8854.92|8854.92|8854.92|0
1646655960000|2022-03-07 12:26:00|8855.79|8855.79|8855.79|8855.79|8855.79|8855.79|8855.79|8855.79|0
1646655970000|2022-03-07 12:26:10|8855.32|8855.32|8856.77|8856.77|8856.77|8856.77|8855.32|8855.32|0
1646655990000|2022-03-07 12:26:30|8856.32|8856.32|8854.71|8854.71|8856.32|8856.32|8854.71|8854.71|0
1646656000000|2022-03-07 12:26:40|8853.1|8853.1|8847.93|8847.93|8853.1|8853.1|8847.21|8847.21|0
1646656010000|2022-03-07 12:26:50|8848.4|8848.4|8851.89|8851.89|8851.89|8851.89|8848.4|8848.4|0
1646656020000|2022-03-07 12:27:00|8852.36|8852.36|8852.58|8852.58|8854.91|8854.91|8852.36|8852.36|0
1646656030000|2022-03-07 12:27:10|8849.36|8849.36|8851.46|8851.46|8851.46|8851.46|8849.36|8849.36|0
1646656070000|2022-03-07 12:27:50|8853.07|8853.07|8850.88|8850.88|8853.52|8853.52|8850.88|8850.88|0
1646656090000|2022-03-07 12:28:10|8851.61|8851.61|8851.61|8851.61|8851.61|8851.61|8851.61|8851.61|0
1646656100000|2022-03-07 12:28:20|8852.08|8852.08|8854.27|8854.27|8854.27|8854.27|8852.08|8852.08|0
1646656110000|2022-03-07 12:28:30|8854.72|8854.72|8854.72|8854.72|8854.72|8854.72|8854.72|8854.72|0
1646656120000|2022-03-07 12:28:40|8855.17|8855.17|8858.09|8858.09|8858.09|8858.09|8855.17|8855.17|0
1646656130000|2022-03-07 12:28:50|8859.03|8859.03|8876.84|8876.84|8876.84|8876.84|8859.03|8859.03|0
1646656140000|2022-03-07 12:29:00|8877.44|8877.44|8876.51|8876.51|8877.44|8877.44|8874.9|8874.9|0
1646656170000|2022-03-07 12:29:30|8874.9|8874.9|8874.9|8874.9|8874.9|8874.9|8874.9|8874.9|0
1646656180000|2022-03-07 12:29:40|8877.96|8877.96|8881.15|8881.15|8881.15|8881.15|8877.96|8877.96|0
1646656190000|2022-03-07 12:29:50|8882.11|8882.11|8882.75|8882.75|8882.75|8882.75|8882.11|8882.11|0
1646656200000|2022-03-07 12:30:00|8884.36|8884.36|8882.91|8882.91|8885.45|8885.45|8882.91|8882.91|0
1646656210000|2022-03-07 12:30:10|8880.58|8880.58|8877.85|8877.85|8880.58|8880.58|8877.85|8877.85|0
1646656220000|2022-03-07 12:30:20|8876.39|8876.39|8876.39|8876.39|8876.39|8876.39|8876.39|8876.39|0
1646656250000|2022-03-07 12:30:50|8878|8878|8876.45|8876.45|8878|8878|8876.2|8876.2|0
1646656280000|2022-03-07 12:31:20|8875.55|8875.55|8875.55|8875.55|8875.55|8875.55|8875.55|8875.55|0
1646656330000|2022-03-07 12:32:10|8877.01|8877.01|8879.77|8879.77|8879.77|8879.77|8877.01|8877.01|0
1646656340000|2022-03-07 12:32:20|8878.6|8878.6|8876.8|8876.8|8878.6|8878.6|8873.58|8873.58|0
1646656360000|2022-03-07 12:32:40|8878.41|8878.41|8878.41|8878.41|8878.41|8878.41|8878.41|8878.41|0
1646656390000|2022-03-07 12:33:10|8878.86|8878.86|8872.81|8872.81|8878.86|8878.86|8872.81|8872.81|0
1646656400000|2022-03-07 12:33:20|8872.36|8872.36|8870.55|8870.55|8872.36|8872.36|8870.55|8870.55|0
1646656410000|2022-03-07 12:33:30|8869.46|8869.46|8872.16|8872.16|8872.16|8872.16|8869.46|8869.46|0
1646656420000|2022-03-07 12:33:40|8869.98|8869.98|8869.98|8869.98|8869.98|8869.98|8869.98|8869.98|0
1646656440000|2022-03-07 12:34:00|8874.94|8874.94|8876.55|8876.55|8876.55|8876.55|8874.94|8874.94|0
1646656450000|2022-03-07 12:34:10|8878.74|8878.74|8879.47|8879.47|8879.47|8879.47|8878.74|8878.74|0
1646656460000|2022-03-07 12:34:20|8879.92|8879.92|8886.83|8886.83|8888.44|8888.44|8879.92|8879.92|0
1646656480000|2022-03-07 12:34:40|8885.89|8885.89|8883.67|8883.67|8887.77|8887.77|8882.94|8882.94|0
1646656490000|2022-03-07 12:34:50|8882.58|8882.58|8882.58|8882.58|8882.58|8882.58|8882.58|8882.58|0
1646656500000|2022-03-07 12:35:00|8885.79|8885.79|8885.79|8885.79|8885.79|8885.79|8885.79|8885.79|0
1646656510000|2022-03-07 12:35:10|8884.44|8884.44|8884.44|8884.44|8884.44|8884.44|8884.44|8884.44|0
1646656520000|2022-03-07 12:35:20|8882.83|8882.83|8882.83|8882.83|8882.83|8882.83|8882.83|8882.83|0
1646656580000|2022-03-07 12:36:20|8886.05|8886.05|8884.44|8884.44|8886.05|8886.05|8884.44|8884.44|0
1646656640000|2022-03-07 12:37:20|8889.26|8889.26|8888.79|8888.79|8889.26|8889.26|8888.79|8888.79|0
1646656650000|2022-03-07 12:37:30|8890.4|8890.4|8890.4|8890.4|8890.4|8890.4|8890.4|8890.4|0
1646656660000|2022-03-07 12:37:40|8891|8891|8891|8891|8891|8891|8891|8891|0
1646656670000|2022-03-07 12:37:50|8890.55|8890.55|8891|8891|8891|8891|8890.55|8890.55|0
1646656680000|2022-03-07 12:38:00|8892.46|8892.46|8892.46|8892.46|8892.46|8892.46|8892.46|8892.46|0
1646656690000|2022-03-07 12:38:10|8893.55|8893.55|8893.55|8893.55|8893.55|8893.55|8893.55|8893.55|0
1646656700000|2022-03-07 12:38:20|8891.94|8891.94|8891.94|8891.94|8891.94|8891.94|8891.94|8891.94|0
1646656720000|2022-03-07 12:38:40|8892.88|8892.88|8898.05|8898.05|8898.05|8898.05|8892.88|8892.88|0
1646656730000|2022-03-07 12:38:50|8898.63|8898.63|8898.48|8898.48|8898.63|8898.63|8898.48|8898.48|0
1646656740000|2022-03-07 12:39:00|8900.09|8900.09|8900.74|8900.74|8901.19|8901.19|8900.09|8900.09|0
1646656750000|2022-03-07 12:39:10|8900.29|8900.29|8898.88|8898.88|8900.29|8900.29|8898.88|8898.88|0
1646656780000|2022-03-07 12:39:40|8895.66|8895.66|8894.72|8894.72|8896.6|8896.6|8894.57|8894.57|0
1646656800000|2022-03-07 12:40:00|8896.61|8896.61|8899.31|8899.31|8899.31|8899.31|8896.61|8896.61|0
1646656810000|2022-03-07 12:40:10|8898.86|8898.86|8898.86|8898.86|8898.86|8898.86|8898.86|8898.86|0
1646656820000|2022-03-07 12:40:20|8898.13|8898.13|8898.13|8898.13|8898.13|8898.13|8898.13|8898.13|0
1646656830000|2022-03-07 12:40:30|8897.2|8897.2|8897.2|8897.2|8897.2|8897.2|8897.2|8897.2|0
1646656850000|2022-03-07 12:40:50|8895.79|8895.79|8895.79|8895.79|8895.79|8895.79|8895.79|8895.79|0
1646656860000|2022-03-07 12:41:00|8896.99|8896.99|8902.13|8902.13|8902.13|8902.13|8896.99|8896.99|0
1646656890000|2022-03-07 12:41:30|8902.58|8902.58|8902.58|8902.58|8902.58|8902.58|8902.58|8902.58|0
1646656900000|2022-03-07 12:41:40|8899.36|8899.36|8899.36|8899.36|8899.36|8899.36|8899.36|8899.36|0
1646656910000|2022-03-07 12:41:50|8902.58|8902.58|8902.58|8902.58|8902.58|8902.58|8902.58|8902.58|0
1646656920000|2022-03-07 12:42:00|8901.64|8901.64|8901.64|8901.64|8901.64|8901.64|8901.64|8901.64|0
1646656950000|2022-03-07 12:42:30|8901.17|8901.17|8901.17|8901.17|8901.62|8901.62|8901.17|8901.17|0
1646656960000|2022-03-07 12:42:40|8900.01|8900.01|8900.01|8900.01|8900.01|8900.01|8900.01|8900.01|0
1646656970000|2022-03-07 12:42:50|8899.28|8899.28|8898.36|8898.36|8899.28|8899.28|8898.36|8898.36|0
1646656980000|2022-03-07 12:43:00|8897.89|8897.89|8897.89|8897.89|8897.89|8897.89|8897.89|8897.89|0
1646657000000|2022-03-07 12:43:20|8898.34|8898.34|8898.34|8898.34|8898.34|8898.34|8898.34|8898.34|0
1646657020000|2022-03-07 12:43:40|8899.24|8899.24|8899.24|8899.24|8899.24|8899.24|8899.24|8899.24|0
1646657030000|2022-03-07 12:43:50|8900.14|8900.14|8900.14|8900.14|8900.14|8900.14|8900.14|8900.14|0
1646657040000|2022-03-07 12:44:00|8899.67|8899.67|8900.27|8900.27|8900.27|8900.27|8899.67|8899.67|0
1646657050000|2022-03-07 12:44:10|8897.06|8897.06|8895.45|8895.45|8897.06|8897.06|8895.45|8895.45|0
1646657060000|2022-03-07 12:44:20|8894.55|8894.55|8893.97|8893.97|8894.55|8894.55|8893.97|8893.97|0
1646657080000|2022-03-07 12:44:40|8895.58|8895.58|8895.58|8895.58|8895.58|8895.58|8895.58|8895.58|0
1646657090000|2022-03-07 12:44:50|8897.77|8897.77|8896.48|8896.48|8898.09|8898.09|8896.48|8896.48|0
1646657100000|2022-03-07 12:45:00|8897.42|8897.42|8899.54|8899.54|8900.63|8900.63|8897.42|8897.42|0
1646657110000|2022-03-07 12:45:10|8902.45|8902.45|8902.13|8902.13|8902.45|8902.45|8902.13|8902.13|0
1646657140000|2022-03-07 12:45:40|8901.19|8901.19|8898.68|8898.68|8901.19|8901.19|8898.68|8898.68|0
1646657150000|2022-03-07 12:45:50|8892.19|8892.19|8891.54|8891.54|8892.19|8892.19|8891.54|8891.54|0
1646657160000|2022-03-07 12:46:00|8892.01|8892.01|8891.54|8891.54|8892.01|8892.01|8891.54|8891.54|0
1646657170000|2022-03-07 12:46:10|8891.99|8891.99|8891.99|8891.99|8891.99|8891.99|8891.67|8891.67|0
1646657190000|2022-03-07 12:46:30|8890.44|8890.44|8888.64|8888.64|8890.44|8890.44|8887.55|8887.55|0
1646657200000|2022-03-07 12:46:40|8887.18|8887.18|8886.17|8886.17|8887.78|8887.78|8886.17|8886.17|0
1646657210000|2022-03-07 12:46:50|8887.78|8887.78|8888.51|8888.51|8888.51|8888.51|8887.78|8887.78|0
1646657220000|2022-03-07 12:47:00|8886.9|8886.9|8884.2|8884.2|8886.9|8886.9|8884.2|8884.2|0
1646657230000|2022-03-07 12:47:10|8882.79|8882.79|8873.8|8873.8|8882.79|8882.79|8873.8|8873.8|0
1646657270000|2022-03-07 12:47:50|8874.26|8874.26|8874.26|8874.26|8874.26|8874.26|8874.26|8874.26|0
1646657290000|2022-03-07 12:48:10|8874.73|8874.73|8872.67|8872.67|8874.73|8874.73|8872.67|8872.67|0
1646657340000|2022-03-07 12:49:00|8871.06|8871.06|8874.7|8874.7|8874.7|8874.7|8871.06|8871.06|0
1646657360000|2022-03-07 12:49:20|8875.15|8875.15|8875.15|8875.15|8875.15|8875.15|8875.15|8875.15|0
1646657370000|2022-03-07 12:49:30|8874.7|8874.7|8874.7|8874.7|8874.7|8874.7|8874.7|8874.7|0
1646657380000|2022-03-07 12:49:40|8875.17|8875.17|8875.17|8875.17|8875.17|8875.17|8875.17|8875.17|0
1646657390000|2022-03-07 12:49:50|8872.98|8872.98|8868.7|8868.7|8872.98|8872.98|8868.7|8868.7|0
1646657400000|2022-03-07 12:50:00|8867.6|8867.6|8866.15|8866.15|8867.6|8867.6|8866.15|8866.15|0
1646657410000|2022-03-07 12:50:10|8867.75|8867.75|8867.75|8867.75|8867.75|8867.75|8867.75|8867.75|0
1646657420000|2022-03-07 12:50:20|8868.48|8868.48|8868.48|8868.48|8868.48|8868.48|8868.48|8868.48|0
1646657430000|2022-03-07 12:50:30|8870.09|8870.09|8872.43|8872.43|8872.43|8872.43|8870.09|8870.09|0
1646657440000|2022-03-07 12:50:40|8873.33|8873.33|8873.33|8873.33|8873.33|8873.33|8873.33|8873.33|0
1646657450000|2022-03-07 12:50:50|8874.06|8874.06|8874.93|8874.93|8874.93|8874.93|8874.06|8874.06|0
1646657460000|2022-03-07 12:51:00|8878.14|8878.14|8880.33|8880.33|8880.33|8880.33|8878.14|8878.14|0
1646657470000|2022-03-07 12:51:10|8878.72|8878.72|8877.27|8877.27|8878.72|8878.72|8877.27|8877.27|0
1646657480000|2022-03-07 12:51:20|8875.08|8875.08|8875.08|8875.08|8875.08|8875.08|8875.08|8875.08|0
1646657520000|2022-03-07 12:52:00|8877.27|8877.27|8877.27|8877.27|8877.27|8877.27|8877.27|8877.27|0
1646657540000|2022-03-07 12:52:20|8876.37|8876.37|8876.37|8876.37|8876.37|8876.37|8876.37|8876.37|0
1646657570000|2022-03-07 12:52:50|8871.83|8871.83|8870.01|8870.01|8871.83|8871.83|8869.13|8869.13|0
1646657600000|2022-03-07 12:53:20|8871.11|8871.11|8871.11|8871.11|8871.11|8871.11|8871.11|8871.11|0
1646657610000|2022-03-07 12:53:30|8874.12|8874.12|8876.85|8876.85|8876.85|8876.85|8873.18|8873.18|0
1646657640000|2022-03-07 12:54:00|8875.24|8875.24|8875.24|8875.24|8875.24|8875.24|8875.24|8875.24|0
1646657650000|2022-03-07 12:54:10|8873.63|8873.63|8872.9|8872.9|8873.63|8873.63|8872.9|8872.9|0
1646657670000|2022-03-07 12:54:30|8872.43|8872.43|8872.43|8872.43|8872.43|8872.43|8872.43|8872.43|0
1646657690000|2022-03-07 12:54:50|8873.37|8873.37|8873.37|8873.37|8873.37|8873.37|8873.37|8873.37|0
1646657700000|2022-03-07 12:55:00|8874.47|8874.47|8872.86|8872.86|8874.47|8874.47|8872.86|8872.86|0
1646657710000|2022-03-07 12:55:10|8876.08|8876.08|8876.55|8876.55|8876.55|8876.55|8876.08|8876.08|0
1646657720000|2022-03-07 12:55:20|8875.14|8875.14|8876.04|8876.04|8876.04|8876.04|8875.14|8875.14|0
1646657730000|2022-03-07 12:55:30|8877.45|8877.45|8879.37|8879.37|8879.37|8879.37|8877.45|8877.45|0
1646657740000|2022-03-07 12:55:40|8880.57|8880.57|8883.91|8883.91|8883.91|8883.91|8880.57|8880.57|0
1646657750000|2022-03-07 12:55:50|8883.46|8883.46|8883.46|8883.46|8883.46|8883.46|8883.46|8883.46|0
1646657760000|2022-03-07 12:56:00|8884.55|8884.55|8889.08|8889.08|8890.69|8890.69|8884.55|8884.55|0
1646657770000|2022-03-07 12:56:10|8890.53|8890.53|8888.93|8888.93|8890.53|8890.53|8888.93|8888.93|0
1646657780000|2022-03-07 12:56:20|8888.48|8888.48|8888.48|8888.48|8888.48|8888.48|8888.48|8888.48|0
1646657800000|2022-03-07 12:56:40|8888.8|8888.8|8888.8|8888.8|8888.8|8888.8|8888.8|8888.8|0
1646657810000|2022-03-07 12:56:50|8886.61|8886.61|8884.72|8884.72|8886.61|8886.61|8882.66|8882.66|0
1646657820000|2022-03-07 12:57:00|8882.84|8882.84|8886.87|8886.87|8887.53|8887.53|8882.84|8882.84|0
1646657830000|2022-03-07 12:57:10|8884.68|8884.68|8887.32|8887.32|8887.32|8887.32|8884.68|8884.68|0
1646657840000|2022-03-07 12:57:20|8892.14|8892.14|8892.14|8892.14|8892.14|8892.14|8890.53|8890.53|0
1646657850000|2022-03-07 12:57:30|8890.53|8890.53|8890.08|8890.08|8891.43|8891.43|8889.63|8889.63|0
1646657870000|2022-03-07 12:57:50|8885.12|8885.12|8890.48|8890.48|8890.48|8890.48|8883.72|8883.72|0
1646657880000|2022-03-07 12:58:00|8888.87|8888.87|8888.87|8888.87|8888.87|8888.87|8888.87|8888.87|0
1646657890000|2022-03-07 12:58:10|8892.08|8892.08|8890.28|8890.28|8893.69|8893.69|8890.28|8890.28|0
1646657900000|2022-03-07 12:58:20|8888.67|8888.67|8888.67|8888.67|8888.67|8888.67|8888.67|8888.67|0
1646657910000|2022-03-07 12:58:30|8887.07|8887.07|8889.77|8889.77|8889.77|8889.77|8887.07|8887.07|0
1646657920000|2022-03-07 12:58:40|8888.67|8888.67|8888.01|8888.01|8888.67|8888.67|8886.6|8886.6|0
1646657930000|2022-03-07 12:58:50|8888.48|8888.48|8885.26|8885.26|8888.48|8888.48|8885.26|8885.26|0
1646657940000|2022-03-07 12:59:00|8890.08|8890.08|8888.02|8888.02|8890.08|8890.08|8888.02|8888.02|0
1646657950000|2022-03-07 12:59:10|8886.42|8886.42|8886.42|8886.42|8886.42|8886.42|8886.42|8886.42|0
1646657960000|2022-03-07 12:59:20|8887.51|8887.51|8887.51|8887.51|8889.12|8889.12|8887.51|8887.51|0
1646657970000|2022-03-07 12:59:30|8889.12|8889.12|8889.12|8889.12|8889.12|8889.12|8889.12|8889.12|0
1646657980000|2022-03-07 12:59:40|8888.65|8888.65|8886.85|8886.85|8888.65|8888.65|8886.85|8886.85|0
1646658000000|2022-03-07 13:00:00|8889.45|8889.45|8895.21|8895.21|8896.37|8896.37|8889.45|8889.45|0
1646658010000|2022-03-07 13:00:10|8896.37|8896.37|8896.95|8896.95|8896.95|8896.95|8895.5|8895.5|0
1646658020000|2022-03-07 13:00:20|8897.68|8897.68|8896.5|8896.5|8898.41|8898.41|8896.5|8896.5|0
1646658030000|2022-03-07 13:00:30|8897.23|8897.23|8897.23|8897.23|8897.23|8897.23|8897.23|8897.23|0
1646658040000|2022-03-07 13:00:40|8896.78|8896.78|8896.78|8896.78|8896.78|8896.78|8896.78|8896.78|0
1646658050000|2022-03-07 13:00:50|8895.88|8895.88|8907.17|8907.17|8907.17|8907.17|8895.88|8895.88|0
1646658060000|2022-03-07 13:01:00|8906.44|8906.44|8909.59|8909.59|8909.59|8909.59|8904.7|8904.7|0
1646658070000|2022-03-07 13:01:10|8910.75|8910.75|8913.68|8913.68|8913.68|8913.68|8910.46|8910.46|0
1646658080000|2022-03-07 13:01:20|8914.15|8914.15|8915.12|8915.12|8915.12|8915.12|8913.72|8913.72|0
1646658090000|2022-03-07 13:01:30|8914.66|8914.66|8916.53|8916.53|8916.53|8916.53|8914.66|8914.66|0
1646658100000|2022-03-07 13:01:40|8914.19|8914.19|8913.72|8913.72|8914.19|8914.19|8913.25|8913.25|0
1646658110000|2022-03-07 13:01:50|8915.9|8915.9|8915.9|8915.9|8915.9|8915.9|8915.9|8915.9|0
1646658130000|2022-03-07 13:02:10|8915.43|8915.43|8916.88|8916.88|8917.17|8917.17|8914.85|8914.85|0
1646658140000|2022-03-07 13:02:20|8917.75|8917.75|8916.38|8916.38|8917.75|8917.75|8916.38|8916.38|0
1646658150000|2022-03-07 13:02:30|8915.44|8915.44|8915.44|8915.44|8915.44|8915.44|8915.44|8915.44|0
1646658160000|2022-03-07 13:02:40|8916.04|8916.04|8915.31|8915.31|8916.04|8916.04|8914.58|8914.58|0
1646658170000|2022-03-07 13:02:50|8913.86|8913.86|8915.47|8915.47|8915.47|8915.47|8913.86|8913.86|0
1646658200000|2022-03-07 13:03:20|8915|8915|8913.12|8913.12|8915|8915|8913.12|8913.12|0
1646658220000|2022-03-07 13:03:40|8913.44|8913.44|8911.01|8911.01|8913.44|8913.44|8909.6|8909.6|0
1646658230000|2022-03-07 13:03:50|8910.56|8910.56|8910.56|8910.56|8910.56|8910.56|8910.56|8910.56|0
1646658260000|2022-03-07 13:04:20|8909.83|8909.83|8909.83|8909.83|8909.83|8909.83|8909.83|8909.83|0
1646658270000|2022-03-07 13:04:30|8908.09|8908.09|8908.09|8908.09|8908.09|8908.09|8908.09|8908.09|0
1646658280000|2022-03-07 13:04:40|8909.55|8909.55|8910.9|8910.9|8910.9|8910.9|8909.55|8909.55|0
1646658300000|2022-03-07 13:05:00|8910.32|8910.32|8911.41|8911.41|8911.41|8911.41|8910.32|8910.32|0
1646658310000|2022-03-07 13:05:10|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|0
1646658320000|2022-03-07 13:05:20|8917.11|8917.11|8917.11|8917.11|8917.11|8917.11|8917.11|8917.11|0
1646658330000|2022-03-07 13:05:30|8918.01|8918.01|8924.26|8924.26|8924.26|8924.26|8918.01|8918.01|0
1646658370000|2022-03-07 13:06:10|8925.35|8925.35|8925.35|8925.35|8925.35|8925.35|8925.35|8925.35|0
1646658380000|2022-03-07 13:06:20|8924.88|8924.88|8925.55|8925.55|8925.55|8925.55|8923.95|8923.95|0
1646658390000|2022-03-07 13:06:30|8924.61|8924.61|8924.61|8924.61|8924.61|8924.61|8924.61|8924.61|0
1646658410000|2022-03-07 13:06:50|8925.34|8925.34|8925.34|8925.34|8925.34|8925.34|8925.34|8925.34|0
1646658430000|2022-03-07 13:07:10|8923.73|8923.73|8914.57|8914.57|8923.73|8923.73|8914.57|8914.57|0
1646658450000|2022-03-07 13:07:30|8915.92|8915.92|8919.66|8919.66|8919.66|8919.66|8915.92|8915.92|0
1646658470000|2022-03-07 13:07:50|8921.01|8921.01|8921.01|8921.01|8921.01|8921.01|8921.01|8921.01|0
1646658490000|2022-03-07 13:08:10|8922.62|8922.62|8924.15|8924.15|8924.15|8924.15|8922.62|8922.62|0
1646658500000|2022-03-07 13:08:20|8924.44|8924.44|8923.71|8923.71|8924.44|8924.44|8923.71|8923.71|0
1646658510000|2022-03-07 13:08:30|8922.62|8922.62|8922.62|8922.62|8922.62|8922.62|8922.62|8922.62|0
1646658520000|2022-03-07 13:08:40|8924.8|8924.8|8928.97|8928.97|8928.97|8928.97|8924.8|8924.8|0
1646658530000|2022-03-07 13:08:50|8928.24|8928.24|8928.85|8928.85|8931.46|8931.46|8928.24|8928.24|0
1646658540000|2022-03-07 13:09:00|8928.13|8928.13|8928.13|8928.13|8928.13|8928.13|8928.13|8928.13|0
1646658550000|2022-03-07 13:09:10|8927.4|8927.4|8926.5|8926.5|8927.4|8927.4|8926.5|8926.5|0
1646658580000|2022-03-07 13:09:40|8926.03|8926.03|8925.56|8925.56|8926.03|8926.03|8925.56|8925.56|0
1646658590000|2022-03-07 13:09:50|8926.29|8926.29|8926.29|8926.29|8926.29|8926.29|8926.29|8926.29|0
1646658600000|2022-03-07 13:10:00|8925.83|8925.83|8925.83|8925.83|8925.83|8925.83|8925.83|8925.83|0
1646658610000|2022-03-07 13:10:10|8926.3|8926.3|8926.3|8926.3|8926.59|8926.59|8926.3|8926.3|0
1646658620000|2022-03-07 13:10:20|8927.91|8927.91|8930.48|8930.48|8930.48|8930.48|8927.91|8927.91|0
1646658630000|2022-03-07 13:10:30|8932.67|8932.67|8932.67|8932.67|8932.67|8932.67|8932.67|8932.67|0
1646658640000|2022-03-07 13:10:40|8931.71|8931.71|8931.71|8931.71|8931.71|8931.71|8931.71|8931.71|0
1646658650000|2022-03-07 13:10:50|8932.35|8932.35|8937.45|8937.45|8937.45|8937.45|8932.35|8932.35|0
1646658660000|2022-03-07 13:11:00|8936.49|8936.49|8940.55|8940.55|8940.55|8940.55|8936.49|8936.49|0
1646658670000|2022-03-07 13:11:10|8940.23|8940.23|8943.58|8943.58|8943.58|8943.58|8940.23|8940.23|0
1646658690000|2022-03-07 13:11:30|8943.9|8943.9|8948.64|8948.64|8948.64|8948.64|8943.9|8943.9|0
1646658700000|2022-03-07 13:11:40|8949.11|8949.11|8949.11|8949.11|8949.11|8949.11|8949.11|8949.11|0
1646658720000|2022-03-07 13:12:00|8951.3|8951.3|8949.69|8949.69|8951.88|8951.88|8949.69|8949.69|0
1646658730000|2022-03-07 13:12:10|8951.1|8951.1|8953.29|8953.29|8953.29|8953.29|8951.1|8951.1|0
1646658740000|2022-03-07 13:12:20|8954.9|8954.9|8956.35|8956.35|8956.35|8956.35|8954.9|8954.9|0
1646658750000|2022-03-07 13:12:30|8954.61|8954.61|8955.19|8955.19|8955.19|8955.19|8954.61|8954.61|0
1646658760000|2022-03-07 13:12:40|8954.46|8954.46|8953.01|8953.01|8954.46|8954.46|8953.01|8953.01|0
1646658770000|2022-03-07 13:12:50|8952.14|8952.14|8953.01|8953.01|8953.01|8953.01|8952.14|8952.14|0
1646658780000|2022-03-07 13:13:00|8953.33|8953.33|8954.2|8954.2|8954.2|8954.2|8953.33|8953.33|0
1646658790000|2022-03-07 13:13:10|8952.33|8952.33|8956.13|8956.13|8956.13|8956.13|8952.33|8952.33|0
1646658800000|2022-03-07 13:13:20|8954.53|8954.53|8952.18|8952.18|8954.53|8954.53|8952.18|8952.18|0
1646658810000|2022-03-07 13:13:30|8952.5|8952.5|8953.4|8953.4|8953.4|8953.4|8952.5|8952.5|0
1646658820000|2022-03-07 13:13:40|8954.13|8954.13|8953.23|8953.23|8954.13|8954.13|8953.23|8953.23|0
1646658840000|2022-03-07 13:14:00|8951.82|8951.82|8950.88|8950.88|8951.82|8951.82|8950.88|8950.88|0
1646658850000|2022-03-07 13:14:10|8949.98|8949.98|8949.98|8949.98|8949.98|8949.98|8949.98|8949.98|0
1646658870000|2022-03-07 13:14:30|8949.25|8949.25|8949.25|8949.25|8949.25|8949.25|8949.25|8949.25|0
1646658880000|2022-03-07 13:14:40|8948.52|8948.52|8948.97|8948.97|8948.97|8948.97|8947.79|8947.79|0
1646658890000|2022-03-07 13:14:50|8947.81|8947.81|8947.81|8947.81|8947.81|8947.81|8947.81|8947.81|0
1646658900000|2022-03-07 13:15:00|8946.87|8946.87|8945.31|8945.31|8946.87|8946.87|8945.31|8945.31|0
1646658910000|2022-03-07 13:15:10|8944.84|8944.84|8944.84|8944.84|8944.84|8944.84|8944.84|8944.84|0
1646658940000|2022-03-07 13:15:40|8944.37|8944.37|8946.46|8946.46|8946.92|8946.92|8944.37|8944.37|0
1646658960000|2022-03-07 13:16:00|8944.86|8944.86|8944.86|8944.86|8944.86|8944.86|8944.86|8944.86|0
1646658970000|2022-03-07 13:16:10|8943.45|8943.45|8943.45|8943.45|8943.45|8943.45|8943.45|8943.45|0
1646659020000|2022-03-07 13:17:00|8943.92|8943.92|8943.92|8943.92|8943.92|8943.92|8943.92|8943.92|0
1646659030000|2022-03-07 13:17:10|8945.37|8945.37|8944.64|8944.64|8945.37|8945.37|8944.64|8944.64|0
1646659060000|2022-03-07 13:17:40|8938.21|8938.21|8938.21|8938.21|8938.21|8938.21|8938.21|8938.21|0
1646659070000|2022-03-07 13:17:50|8935.14|8935.14|8935.14|8935.14|8935.14|8935.14|8935.14|8935.14|0
1646659120000|2022-03-07 13:18:40|8935.59|8935.59|8935.59|8935.59|8935.59|8935.59|8935.59|8935.59|0
1646659130000|2022-03-07 13:18:50|8935.3|8935.3|8936.9|8936.9|8936.9|8936.9|8935.3|8935.3|0
1646659140000|2022-03-07 13:19:00|8936.45|8936.45|8936.45|8936.45|8936.45|8936.45|8936.45|8936.45|0
1646659150000|2022-03-07 13:19:10|8935.73|8935.73|8936.63|8936.63|8936.63|8936.63|8935.73|8935.73|0
1646659180000|2022-03-07 13:19:40|8937.57|8937.57|8937.57|8937.57|8937.57|8937.57|8937.57|8937.57|0
1646659200000|2022-03-07 13:20:00|8936.16|8936.16|8935.69|8935.69|8936.16|8936.16|8935.69|8935.69|0
1646659210000|2022-03-07 13:20:10|8935.22|8935.22|8937.3|8937.3|8937.3|8937.3|8935.22|8935.22|0
1646659240000|2022-03-07 13:20:40|8936.57|8936.57|8936.12|8936.12|8936.57|8936.57|8936.12|8936.12|0
1646659250000|2022-03-07 13:20:50|8934.51|8934.51|8934.51|8934.51|8934.51|8934.51|8934.51|8934.51|0
1646659260000|2022-03-07 13:21:00|8934.06|8934.06|8934.06|8934.06|8934.06|8934.06|8934.06|8934.06|0
1646659270000|2022-03-07 13:21:10|8935.15|8935.15|8935.15|8935.15|8935.15|8935.15|8935.15|8935.15|0
1646659290000|2022-03-07 13:21:30|8933.55|8933.55|8933.55|8933.55|8933.55|8933.55|8933.55|8933.55|0
1646659300000|2022-03-07 13:21:40|8934.27|8934.27|8935|8935|8935|8935|8934.27|8934.27|0
1646659320000|2022-03-07 13:22:00|8934.27|8934.27|8934.27|8934.27|8934.27|8934.27|8934.27|8934.27|0
1646659330000|2022-03-07 13:22:10|8937.49|8937.49|8937.49|8937.49|8937.49|8937.49|8937.49|8937.49|0
1646659340000|2022-03-07 13:22:20|8936.55|8936.55|8935.46|8935.46|8936.55|8936.55|8935.46|8935.46|0
1646659350000|2022-03-07 13:22:30|8936.06|8936.06|8918.61|8918.61|8937.8|8937.8|8918.61|8918.61|0
1646659360000|2022-03-07 13:22:40|8917.2|8917.2|8917.93|8917.93|8917.93|8917.93|8917.2|8917.2|0
1646659370000|2022-03-07 13:22:50|8918.87|8918.87|8918.87|8918.87|8918.87|8918.87|8918.87|8918.87|0
1646659390000|2022-03-07 13:23:10|8920.28|8920.28|8921.22|8921.22|8921.22|8921.22|8920.28|8920.28|0
1646659400000|2022-03-07 13:23:20|8924.43|8924.43|8924.43|8924.43|8924.43|8924.43|8924.43|8924.43|0
1646659420000|2022-03-07 13:23:40|8926.04|8926.04|8927.67|8927.67|8927.67|8927.67|8926.04|8926.04|0
1646659430000|2022-03-07 13:23:50|8929.13|8929.13|8931.32|8931.32|8931.32|8931.32|8929.13|8929.13|0
1646659450000|2022-03-07 13:24:10|8930.85|8930.85|8930.85|8930.85|8930.85|8930.85|8930.85|8930.85|0
1646659470000|2022-03-07 13:24:30|8930.12|8930.12|8930.12|8930.12|8930.12|8930.12|8930.12|8930.12|0
1646659490000|2022-03-07 13:24:50|8929.65|8929.65|8923.87|8923.87|8929.65|8929.65|8923.87|8923.87|0
1646659510000|2022-03-07 13:25:10|8924.34|8924.34|8924.34|8924.34|8924.34|8924.34|8924.34|8924.34|0
1646659520000|2022-03-07 13:25:20|8923.4|8923.4|8923.87|8923.87|8923.87|8923.87|8923.4|8923.4|0
1646659530000|2022-03-07 13:25:30|8924.34|8924.34|8924.34|8924.34|8924.34|8924.34|8924.34|8924.34|0
1646659580000|2022-03-07 13:26:20|8922.93|8922.93|8922.93|8922.93|8922.93|8922.93|8922.93|8922.93|0
1646659590000|2022-03-07 13:26:30|8921.83|8921.83|8921.83|8921.83|8921.83|8921.83|8921.83|8921.83|0
1646659610000|2022-03-07 13:26:50|8918.55|8918.55|8918.55|8918.55|8918.55|8918.55|8918.55|8918.55|0
1646659620000|2022-03-07 13:27:00|8918.08|8918.08|8918.08|8918.08|8918.08|8918.08|8918.08|8918.08|0
1646659630000|2022-03-07 13:27:10|8919.17|8919.17|8917.52|8917.52|8920.74|8920.74|8917.52|8917.52|0
1646659650000|2022-03-07 13:27:30|8918.87|8918.87|8919.32|8919.32|8919.32|8919.32|8918.87|8918.87|0
1646659660000|2022-03-07 13:27:40|8916.11|8916.11|8916.11|8916.11|8916.11|8916.11|8916.11|8916.11|0
1646659680000|2022-03-07 13:28:00|8912.89|8912.89|8912.89|8912.89|8912.89|8912.89|8912.89|8912.89|0
1646659710000|2022-03-07 13:28:30|8913.53|8913.53|8915.64|8915.64|8915.64|8915.64|8911.65|8911.65|0
1646659730000|2022-03-07 13:28:50|8917.25|8917.25|8923.79|8923.79|8923.79|8923.79|8917.25|8917.25|0
1646659740000|2022-03-07 13:29:00|8925.14|8925.14|8926.08|8926.08|8926.08|8926.08|8925.14|8925.14|0
1646659770000|2022-03-07 13:29:30|8925.21|8925.21|8925.21|8925.21|8925.21|8925.21|8925.21|8925.21|0
1646659780000|2022-03-07 13:29:40|8924.48|8924.48|8924.95|8924.95|8924.95|8924.95|8923.54|8923.54|0
1646659790000|2022-03-07 13:29:50|8926.88|8926.88|8928.33|8928.33|8928.33|8928.33|8926.88|8926.88|0
1646659800000|2022-03-07 13:30:00|8928.8|8928.8|8928.35|8928.35|8928.8|8928.8|8928.35|8928.35|0
1646659810000|2022-03-07 13:30:10|8928.67|8928.67|8927.26|8927.26|8928.67|8928.67|8927.26|8927.26|0
1646659820000|2022-03-07 13:30:20|8933.69|8933.69|8933.69|8933.69|8933.69|8933.69|8933.69|8933.69|0
1646659850000|2022-03-07 13:30:50|8932.09|8932.09|8933.69|8933.69|8933.69|8933.69|8932.09|8932.09|0
1646659860000|2022-03-07 13:31:00|8933.22|8933.22|8933.22|8933.22|8933.22|8933.22|8933.22|8933.22|0
1646659870000|2022-03-07 13:31:10|8932.32|8932.32|8932.32|8932.32|8932.32|8932.32|8932.32|8932.32|0
1646659930000|2022-03-07 13:32:10|8931.38|8931.38|8931.38|8931.38|8931.38|8931.38|8931.38|8931.38|0
1646659940000|2022-03-07 13:32:20|8929.19|8929.19|8927.01|8927.01|8929.19|8929.19|8927.01|8927.01|0
1646659960000|2022-03-07 13:32:40|8923.79|8923.79|8921.66|8921.66|8923.79|8923.79|8921.66|8921.66|0
1646659970000|2022-03-07 13:32:50|8920.2|8920.2|8920.2|8920.2|8920.2|8920.2|8920.2|8920.2|0
1646659980000|2022-03-07 13:33:00|8919|8919|8918.28|8918.28|8919|8919|8918.28|8918.28|0
1646659990000|2022-03-07 13:33:10|8917.4|8917.4|8915.8|8915.8|8917.4|8917.4|8915.8|8915.8|0
1646660000000|2022-03-07 13:33:20|8914.84|8914.84|8915.78|8915.78|8915.78|8915.78|8914.84|8914.84|0
1646660010000|2022-03-07 13:33:30|8915.33|8915.33|8912.17|8912.17|8915.33|8915.33|8912.17|8912.17|0
1646660020000|2022-03-07 13:33:40|8913.52|8913.52|8913.98|8913.98|8913.98|8913.98|8913.52|8913.52|0
1646660050000|2022-03-07 13:34:10|8912.37|8912.37|8911.92|8911.92|8912.37|8912.37|8911.92|8911.92|0
1646660090000|2022-03-07 13:34:50|8913.01|8913.01|8913.01|8913.01|8913.01|8913.01|8913.01|8913.01|0
1646660120000|2022-03-07 13:35:20|8913.59|8913.59|8915.2|8915.2|8915.2|8915.2|8913.59|8913.59|0
1646660150000|2022-03-07 13:35:50|8915.65|8915.65|8916.1|8916.1|8916.1|8916.1|8915.65|8915.65|0
1646660170000|2022-03-07 13:36:10|8917.06|8917.06|8917.69|8917.69|8918.42|8918.42|8917.06|8917.06|0
1646660190000|2022-03-07 13:36:30|8916.96|8916.96|8915.35|8915.35|8916.96|8916.96|8915.35|8915.35|0
1646660200000|2022-03-07 13:36:40|8916.96|8916.96|8915.35|8915.35|8916.96|8916.96|8915.35|8915.35|0
1646660220000|2022-03-07 13:37:00|8916.96|8916.96|8922.66|8922.66|8922.66|8922.66|8916.49|8916.49|0
1646660230000|2022-03-07 13:37:10|8924.26|8924.26|8922.66|8922.66|8924.26|8924.26|8922.66|8922.66|0
1646660240000|2022-03-07 13:37:20|8923.38|8923.38|8925.19|8925.19|8925.19|8925.19|8923.38|8923.38|0
1646660270000|2022-03-07 13:37:50|8926.79|8926.79|8927.52|8927.52|8927.52|8927.52|8926.79|8926.79|0
1646660290000|2022-03-07 13:38:10|8925.91|8925.91|8922.7|8922.7|8925.91|8925.91|8922.7|8922.7|0
1646660320000|2022-03-07 13:38:40|8920.89|8920.89|8920.89|8920.89|8920.89|8920.89|8920.89|8920.89|0
1646660330000|2022-03-07 13:38:50|8920.02|8920.02|8918.34|8918.34|8920.02|8920.02|8917.89|8917.89|0
1646660360000|2022-03-07 13:39:20|8919.07|8919.07|8921.61|8921.61|8921.61|8921.61|8919.07|8919.07|0
1646660370000|2022-03-07 13:39:30|8922.08|8922.08|8922.08|8922.08|8922.08|8922.08|8922.08|8922.08|0
1646660380000|2022-03-07 13:39:40|8921.61|8921.61|8921.14|8921.14|8921.61|8921.61|8921.14|8921.14|0
1646660390000|2022-03-07 13:39:50|8922.24|8922.24|8922.82|8922.82|8922.82|8922.82|8922.24|8922.24|0
1646660410000|2022-03-07 13:40:10|8924.27|8924.27|8924.27|8924.27|8924.27|8924.27|8924.27|8924.27|0
1646660440000|2022-03-07 13:40:40|8925.37|8925.37|8923.76|8923.76|8925.37|8925.37|8923.76|8923.76|0
1646660450000|2022-03-07 13:40:50|8926.98|8926.98|8925.37|8925.37|8926.98|8926.98|8925.37|8925.37|0
1646660500000|2022-03-07 13:41:40|8928.59|8928.59|8928.59|8928.59|8928.59|8928.59|8928.59|8928.59|0
1646660510000|2022-03-07 13:41:50|8929.31|8929.31|8927.71|8927.71|8929.31|8929.31|8927.71|8927.71|0
1646660540000|2022-03-07 13:42:20|8926.1|8926.1|8924.49|8924.49|8926.1|8926.1|8924.49|8924.49|0
1646660550000|2022-03-07 13:42:30|8924.04|8924.04|8924.04|8924.04|8924.04|8924.04|8924.04|8924.04|0
1646660560000|2022-03-07 13:42:40|8923.31|8923.31|8923.31|8923.31|8923.31|8923.31|8922.58|8922.58|0
1646660580000|2022-03-07 13:43:00|8922.58|8922.58|8922.58|8922.58|8922.58|8922.58|8922.58|8922.58|0
1646660640000|2022-03-07 13:44:00|8925.8|8925.8|8927.41|8927.41|8927.41|8927.41|8925.8|8925.8|0
1646660650000|2022-03-07 13:44:10|8925.8|8925.8|8925.8|8925.8|8925.8|8925.8|8925.8|8925.8|0
1646660680000|2022-03-07 13:44:40|8926.27|8926.27|8926.27|8926.27|8926.27|8926.27|8926.27|8926.27|0
1646660690000|2022-03-07 13:44:50|8926.59|8926.59|8927.19|8927.19|8927.19|8927.19|8926.59|8926.59|0
1646660700000|2022-03-07 13:45:00|8926.72|8926.72|8926.72|8926.72|8926.72|8926.72|8926.72|8926.72|0
1646660750000|2022-03-07 13:45:50|8926.27|8926.27|8926.27|8926.27|8926.27|8926.27|8926.27|8926.27|0
1646660760000|2022-03-07 13:46:00|8929.49|8929.49|8929.49|8929.49|8929.49|8929.49|8929.49|8929.49|0
1646660770000|2022-03-07 13:46:10|8930.54|8930.54|8932.53|8932.53|8932.53|8932.53|8930.54|8930.54|0
1646660780000|2022-03-07 13:46:20|8933.43|8933.43|8933.43|8933.43|8933.43|8933.43|8933.43|8933.43|0
1646660790000|2022-03-07 13:46:30|8934.16|8934.16|8934.16|8934.16|8934.16|8934.16|8934.16|8934.16|0
1646660800000|2022-03-07 13:46:40|8933.43|8933.43|8933.85|8933.85|8935.04|8935.04|8933.43|8933.43|0
1646660830000|2022-03-07 13:47:10|8934.94|8934.94|8935.41|8935.41|8935.41|8935.41|8934.94|8934.94|0
1646660840000|2022-03-07 13:47:20|8935.86|8935.86|8937.32|8937.32|8937.32|8937.32|8935.86|8935.86|0
1646660850000|2022-03-07 13:47:30|8936.59|8936.59|8936.59|8936.59|8937.19|8937.19|8936.59|8936.59|0
1646660870000|2022-03-07 13:47:50|8937.17|8937.17|8940.39|8940.39|8940.39|8940.39|8937.17|8937.17|0
1646660880000|2022-03-07 13:48:00|8943.6|8943.6|8943.6|8943.6|8943.6|8943.6|8943.6|8943.6|0
1646660890000|2022-03-07 13:48:10|8947.76|8947.76|8947.29|8947.29|8947.76|8947.76|8947.29|8947.29|0
1646660900000|2022-03-07 13:48:20|8948.38|8948.38|8948.38|8948.38|8948.38|8948.38|8948.38|8948.38|0
1646660920000|2022-03-07 13:48:40|8947.93|8947.93|8947.93|8947.93|8947.93|8947.93|8947.93|8947.93|0
1646660940000|2022-03-07 13:49:00|8947.48|8947.48|8947.03|8947.03|8947.48|8947.48|8947.03|8947.03|0
1646660950000|2022-03-07 13:49:10|8948.64|8948.64|8954.2|8954.2|8954.2|8954.2|8948.64|8948.64|0
1646660980000|2022-03-07 13:49:40|8950.99|8950.99|8949.4|8949.4|8951.68|8951.68|8948.46|8948.46|0
1646661000000|2022-03-07 13:50:00|8951.01|8951.01|8950.11|8950.11|8951.01|8951.01|8950.11|8950.11|0
1646661010000|2022-03-07 13:50:10|8949.66|8949.66|8949.19|8949.19|8952.4|8952.4|8949.19|8949.19|0
1646661020000|2022-03-07 13:50:20|8950.28|8950.28|8948.87|8948.87|8950.28|8950.28|8948.87|8948.87|0
1646661040000|2022-03-07 13:50:40|8948.42|8948.42|8947.8|8947.8|8949.15|8949.15|8947.8|8947.8|0
1646661050000|2022-03-07 13:50:50|8949.41|8949.41|8948.5|8948.5|8949.41|8949.41|8948.5|8948.5|0
1646661060000|2022-03-07 13:51:00|8947.41|8947.41|8949.36|8949.36|8949.36|8949.36|8947.41|8947.41|0
1646661070000|2022-03-07 13:51:10|8947.75|8947.75|8941.67|8941.67|8947.75|8947.75|8941.67|8941.67|0
1646661080000|2022-03-07 13:51:20|8940.22|8940.22|8939.32|8939.32|8942.47|8942.47|8939.32|8939.32|0
1646661100000|2022-03-07 13:51:40|8940.22|8940.22|8940.22|8940.22|8940.22|8940.22|8940.22|8940.22|0
1646661110000|2022-03-07 13:51:50|8939.77|8939.77|8942.99|8942.99|8946.2|8946.2|8939.77|8939.77|0
1646661140000|2022-03-07 13:52:20|8942.39|8942.39|8942.39|8942.39|8942.39|8942.39|8942.39|8942.39|0
1646661150000|2022-03-07 13:52:30|8944|8944|8943.53|8943.53|8944|8944|8943.53|8943.53|0
1646661160000|2022-03-07 13:52:40|8941.92|8941.92|8941.92|8941.92|8941.92|8941.92|8941.92|8941.92|0
1646661190000|2022-03-07 13:53:10|8943.53|8943.53|8943.53|8943.53|8943.53|8943.53|8943.53|8943.53|0
1646661210000|2022-03-07 13:53:30|8943.98|8943.98|8943.98|8943.98|8943.98|8943.98|8943.98|8943.98|0
1646661220000|2022-03-07 13:53:40|8944.85|8944.85|8947.42|8947.42|8947.42|8947.42|8944.85|8944.85|0
1646661230000|2022-03-07 13:53:50|8946.54|8946.54|8952.45|8952.45|8952.45|8952.45|8946.54|8946.54|0
1646661240000|2022-03-07 13:54:00|8953.55|8953.55|8954.28|8954.28|8954.75|8954.75|8953.55|8953.55|0
1646661260000|2022-03-07 13:54:20|8953.81|8953.81|8955.16|8955.16|8955.16|8955.16|8953.81|8953.81|0
1646661280000|2022-03-07 13:54:40|8954.71|8954.71|8953.62|8953.62|8954.71|8954.71|8953.62|8953.62|0
1646661290000|2022-03-07 13:54:50|8955.22|8955.22|8954.32|8954.32|8955.22|8955.22|8954.32|8954.32|0
1646661300000|2022-03-07 13:55:00|8952.52|8952.52|8952.05|8952.05|8952.52|8952.52|8952.05|8952.05|0
1646661310000|2022-03-07 13:55:10|8951.58|8951.58|8950.42|8950.42|8951.58|8951.58|8950.42|8950.42|0
1646661320000|2022-03-07 13:55:20|8949.48|8949.48|8949.48|8949.48|8949.48|8949.48|8949.48|8949.48|0
1646661340000|2022-03-07 13:55:40|8947.68|8947.68|8947.68|8947.68|8947.68|8947.68|8947.68|8947.68|0
1646661350000|2022-03-07 13:55:50|8947.23|8947.23|8947.23|8947.23|8947.23|8947.23|8947.23|8947.23|0
1646661370000|2022-03-07 13:56:10|8948.64|8948.64|8949.54|8949.54|8949.54|8949.54|8948.64|8948.64|0
1646661380000|2022-03-07 13:56:20|8948.64|8948.64|8952.05|8952.05|8952.05|8952.05|8948.64|8948.64|0
1646661390000|2022-03-07 13:56:30|8953.41|8953.41|8952.96|8952.96|8953.41|8953.41|8952.96|8952.96|0
1646661410000|2022-03-07 13:56:50|8953.68|8953.68|8954.05|8954.05|8954.78|8954.78|8953.68|8953.68|0
1646661430000|2022-03-07 13:57:10|8955.4|8955.4|8959.61|8959.61|8959.61|8959.61|8955.4|8955.4|0
1646661450000|2022-03-07 13:57:30|8958.26|8958.26|8958.26|8958.26|8958.26|8958.26|8958.26|8958.26|0
1646661480000|2022-03-07 13:58:00|8959.35|8959.35|8959.35|8959.35|8960.08|8960.08|8959.35|8959.35|0
1646661520000|2022-03-07 13:58:40|8959.82|8959.82|8966.72|8966.72|8966.72|8966.72|8959.82|8959.82|0
1646661530000|2022-03-07 13:58:50|8967.19|8967.19|8973.27|8973.27|8973.27|8973.27|8967.19|8967.19|0
1646661540000|2022-03-07 13:59:00|8974.43|8974.43|8975.16|8975.16|8975.16|8975.16|8974.43|8974.43|0
1646661560000|2022-03-07 13:59:20|8974.71|8974.71|8973.38|8973.38|8975.18|8975.18|8973.38|8973.38|0
1646661570000|2022-03-07 13:59:30|8972.65|8972.65|8974.46|8974.46|8974.46|8974.46|8972.65|8972.65|0
1646661590000|2022-03-07 13:59:50|8973.52|8973.52|8973.97|8973.97|8973.97|8973.97|8973.52|8973.52|0
1646661600000|2022-03-07 14:00:00|8974.7|8974.7|8972.77|8972.77|8974.7|8974.7|8972.77|8972.77|0
1646661610000|2022-03-07 14:00:10|8973.35|8973.35|8960.54|8960.54|8973.35|8973.35|8960.54|8960.54|0
1646661650000|2022-03-07 14:00:50|8961.63|8961.63|8961.63|8961.63|8961.63|8961.63|8961.63|8961.63|0
1646661660000|2022-03-07 14:01:00|8959.83|8959.83|8958.87|8958.87|8959.83|8959.83|8958.87|8958.87|0
1646661670000|2022-03-07 14:01:10|8959.32|8959.32|8956.43|8956.43|8959.32|8959.32|8956.43|8956.43|0
1646661680000|2022-03-07 14:01:20|8958.23|8958.23|8958.68|8958.68|8958.68|8958.68|8958.23|8958.23|0
1646661690000|2022-03-07 14:01:30|8957.07|8957.07|8958.42|8958.42|8958.42|8958.42|8957.07|8957.07|0
1646661700000|2022-03-07 14:01:40|8960.03|8960.03|8959.31|8959.31|8960.03|8960.03|8959.31|8959.31|0
1646661710000|2022-03-07 14:01:50|8960.66|8960.66|8960.66|8960.66|8960.66|8960.66|8960.66|8960.66|0
1646661720000|2022-03-07 14:02:00|8963.87|8963.87|8967.18|8967.18|8967.18|8967.18|8963.87|8963.87|0
1646661730000|2022-03-07 14:02:10|8966.71|8966.71|8966.71|8966.71|8966.71|8966.71|8966.71|8966.71|0
1646661740000|2022-03-07 14:02:20|8964.91|8964.91|8964.91|8964.91|8964.91|8964.91|8964.91|8964.91|0
1646661750000|2022-03-07 14:02:30|8967.17|8967.17|8967.17|8967.17|8967.17|8967.17|8967.17|8967.17|0
1646661760000|2022-03-07 14:02:40|8967.64|8967.64|8967.18|8967.18|8967.64|8967.64|8967.18|8967.18|0
1646661780000|2022-03-07 14:03:00|8968.64|8968.64|8969.82|8969.82|8969.82|8969.82|8968.64|8968.64|0
1646661790000|2022-03-07 14:03:10|8968.47|8968.47|8968.47|8968.47|8968.47|8968.47|8968.47|8968.47|0
1646661810000|2022-03-07 14:03:30|8971.68|8971.68|8978.97|8978.97|8978.97|8978.97|8971.68|8971.68|0
1646661820000|2022-03-07 14:03:40|8980.58|8980.58|8981.48|8981.48|8981.48|8981.48|8980.58|8980.58|0
1646661830000|2022-03-07 14:03:50|8982.21|8982.21|8982.21|8982.21|8982.21|8982.21|8982.21|8982.21|0
1646661840000|2022-03-07 14:04:00|8983.31|8983.31|8988.32|8988.32|8988.32|8988.32|8983.31|8983.31|0
1646661850000|2022-03-07 14:04:10|8988.9|8988.9|8991.66|8991.66|8991.66|8991.66|8988.9|8988.9|0
1646661860000|2022-03-07 14:04:20|8993.11|8993.11|8992.39|8992.39|8993.11|8993.11|8992.39|8992.39|0
1646661870000|2022-03-07 14:04:30|8993.32|8993.32|8992.44|8992.44|8993.32|8993.32|8991.97|8991.97|0
1646661880000|2022-03-07 14:04:40|8990.99|8990.99|8990.99|8990.99|8990.99|8990.99|8990.99|8990.99|0
1646661890000|2022-03-07 14:04:50|8991.71|8991.71|8991.71|8991.71|8991.71|8991.71|8991.71|8991.71|0
1646661900000|2022-03-07 14:05:00|8990.26|8990.26|8990.26|8990.26|8990.26|8990.26|8990.26|8990.26|0
1646661910000|2022-03-07 14:05:10|8990.9|8990.9|8990.9|8990.9|8990.9|8990.9|8990.9|8990.9|0
1646661920000|2022-03-07 14:05:20|8992.51|8992.51|8990.78|8990.78|8993.09|8993.09|8990.31|8990.31|0
1646661930000|2022-03-07 14:05:30|8990.49|8990.49|8990.49|8990.49|8990.49|8990.49|8990.49|8990.49|0
1646661940000|2022-03-07 14:05:40|8988.69|8988.69|8988.69|8988.69|8988.69|8988.69|8988.69|8988.69|0
1646661960000|2022-03-07 14:06:00|8992.37|8992.37|8995.67|8995.67|8995.67|8995.67|8992.37|8992.37|0
1646661970000|2022-03-07 14:06:10|8992.46|8992.46|8992.46|8992.46|8992.46|8992.46|8992.46|8992.46|0
1646661990000|2022-03-07 14:06:30|8991.99|8991.99|8991.09|8991.09|8991.99|8991.99|8991.09|8991.09|0
1646662000000|2022-03-07 14:06:40|8988.9|8988.9|8989.62|8989.62|8989.62|8989.62|8988.9|8988.9|0
1646662010000|2022-03-07 14:06:50|8985.47|8985.47|8985.47|8985.47|8985.47|8985.47|8985.47|8985.47|0
1646662020000|2022-03-07 14:07:00|8984.53|8984.53|8985|8985|8985|8985|8984.53|8984.53|0
1646662040000|2022-03-07 14:07:20|8985.9|8985.9|8986.35|8986.35|8986.35|8986.35|8985.9|8985.9|0
1646662050000|2022-03-07 14:07:30|8987.76|8987.76|8987.74|8987.74|8988.64|8988.64|8986.82|8986.82|0
1646662060000|2022-03-07 14:07:40|8988.19|8988.19|8988.19|8988.19|8988.19|8988.19|8988.19|8988.19|0
1646662070000|2022-03-07 14:07:50|8993.02|8993.02|8993.31|8993.31|8993.31|8993.31|8993.02|8993.02|0
1646662140000|2022-03-07 14:09:00|8992.15|8992.15|8992.15|8992.15|8992.15|8992.15|8992.15|8992.15|0
1646662150000|2022-03-07 14:09:10|8991.55|8991.55|8993.16|8993.16|8993.16|8993.16|8991.55|8991.55|0
1646662180000|2022-03-07 14:09:40|8991.55|8991.55|8991.55|8991.55|8991.55|8991.55|8991.55|8991.55|0
1646662190000|2022-03-07 14:09:50|8989.94|8989.94|8989.94|8989.94|8989.94|8989.94|8989.94|8989.94|0
1646662210000|2022-03-07 14:10:10|8990.81|8990.81|8989.87|8989.87|8990.81|8990.81|8989.87|8989.87|0
1646662220000|2022-03-07 14:10:20|8989|8989|8985.2|8985.2|8989|8989|8985.2|8985.2|0
1646662230000|2022-03-07 14:10:30|8984.73|8984.73|8984.73|8984.73|8984.73|8984.73|8984.73|8984.73|0
1646662240000|2022-03-07 14:10:40|8984.26|8984.26|8983.32|8983.32|8984.26|8984.26|8983.32|8983.32|0
1646662250000|2022-03-07 14:10:50|8981.71|8981.71|8978.5|8978.5|8981.71|8981.71|8978.5|8978.5|0
1646662260000|2022-03-07 14:11:00|8977.77|8977.77|8977.77|8977.77|8977.77|8977.77|8977.77|8977.77|0
1646662270000|2022-03-07 14:11:10|8977.04|8977.04|8975.16|8975.16|8977.04|8977.04|8975.16|8975.16|0
1646662290000|2022-03-07 14:11:30|8979.99|8979.99|8981.44|8981.44|8981.44|8981.44|8979.99|8979.99|0
1646662300000|2022-03-07 14:11:40|8980.54|8980.54|8981.44|8981.44|8981.44|8981.44|8980.54|8980.54|0
1646662310000|2022-03-07 14:11:50|8980.97|8980.97|8980.97|8980.97|8980.97|8980.97|8980.97|8980.97|0
1646662330000|2022-03-07 14:12:10|8979.88|8979.88|8979.88|8979.88|8979.88|8979.88|8979.88|8979.88|0
1646662340000|2022-03-07 14:12:20|8981.68|8981.68|8982.13|8982.13|8982.13|8982.13|8981.68|8981.68|0
1646662350000|2022-03-07 14:12:30|8978.92|8978.92|8980.29|8980.29|8980.76|8980.76|8978.92|8978.92|0
1646662360000|2022-03-07 14:12:40|8985.11|8985.11|8985.11|8985.11|8985.11|8985.11|8985.11|8985.11|0
1646662370000|2022-03-07 14:12:50|8985.58|8985.58|8985|8985|8985.58|8985.58|8985|8985|0
1646662380000|2022-03-07 14:13:00|8985.47|8985.47|8985.47|8985.47|8985.47|8985.47|8985.47|8985.47|0
1646662400000|2022-03-07 14:13:20|8979.04|8979.04|8979.04|8979.04|8979.04|8979.04|8979.04|8979.04|0
1646662420000|2022-03-07 14:13:40|8978.46|8978.46|8979.04|8979.04|8979.04|8979.04|8978.46|8978.46|0
1646662430000|2022-03-07 14:13:50|8978.31|8978.31|8978.31|8978.31|8978.31|8978.31|8978.31|8978.31|0
1646662440000|2022-03-07 14:14:00|8979.76|8979.76|8984.59|8984.59|8984.59|8984.59|8979.76|8979.76|0
1646662450000|2022-03-07 14:14:10|8986.2|8986.2|8993.01|8993.01|8993.01|8993.01|8986.2|8986.2|0
1646662460000|2022-03-07 14:14:20|8992.14|8992.14|8991.85|8991.85|8992.14|8992.14|8990.91|8990.91|0
1646662470000|2022-03-07 14:14:30|8990.24|8990.24|8985.23|8985.23|8990.24|8990.24|8985.23|8985.23|0
1646662480000|2022-03-07 14:14:40|8985.68|8985.68|8985.49|8985.49|8986.58|8986.58|8985.23|8985.23|0
1646662490000|2022-03-07 14:14:50|8986.39|8986.39|8986.97|8986.97|8986.97|8986.97|8986.39|8986.39|0
1646662500000|2022-03-07 14:15:00|8987.42|8987.42|8987.13|8987.13|8987.42|8987.42|8987.13|8987.13|0
1646662510000|2022-03-07 14:15:10|8986.84|8986.84|8986.84|8986.84|8986.84|8986.84|8986.84|8986.84|0
1646662520000|2022-03-07 14:15:20|8986.11|8986.11|8982.51|8982.51|8986.11|8986.11|8982.51|8982.51|0
1646662530000|2022-03-07 14:15:30|8982.98|8982.98|8984.18|8984.18|8984.18|8984.18|8982.98|8982.98|0
1646662540000|2022-03-07 14:15:40|8985.08|8985.08|8985.08|8985.08|8985.08|8985.08|8985.08|8985.08|0
1646662550000|2022-03-07 14:15:50|8984.79|8984.79|8982.54|8982.54|8984.79|8984.79|8982.54|8982.54|0
1646662580000|2022-03-07 14:16:20|8984.15|8984.15|8984.15|8984.15|8984.15|8984.15|8984.15|8984.15|0
1646662620000|2022-03-07 14:17:00|8982.35|8982.35|8981.15|8981.15|8982.35|8982.35|8981.15|8981.15|0
1646662630000|2022-03-07 14:17:10|8980.68|8980.68|8980.21|8980.21|8980.68|8980.68|8980.21|8980.21|0
1646662640000|2022-03-07 14:17:20|8978.02|8978.02|8978.02|8978.02|8978.02|8978.02|8978.02|8978.02|0
1646662650000|2022-03-07 14:17:30|8977.57|8977.57|8977.57|8977.57|8977.57|8977.57|8977.57|8977.57|0
1646662660000|2022-03-07 14:17:40|8979.18|8979.18|8978.89|8978.89|8979.18|8979.18|8978.89|8978.89|0
1646662680000|2022-03-07 14:18:00|8979.34|8979.34|8980.69|8980.69|8980.69|8980.69|8979.34|8979.34|0
1646662690000|2022-03-07 14:18:10|8981.59|8981.59|8982.04|8982.04|8982.04|8982.04|8981.59|8981.59|0
1646662700000|2022-03-07 14:18:20|8980.59|8980.59|8980.29|8980.29|8980.59|8980.59|8980.29|8980.29|0
1646662710000|2022-03-07 14:18:30|8982.37|8982.37|8982.63|8982.63|8982.63|8982.63|8982.37|8982.37|0
1646662740000|2022-03-07 14:19:00|8984.24|8984.24|8984.24|8984.24|8984.24|8984.24|8984.24|8984.24|0
1646662750000|2022-03-07 14:19:10|8983.08|8983.08|8983.08|8983.08|8983.08|8983.08|8983.08|8983.08|0
1646662760000|2022-03-07 14:19:20|8985.27|8985.27|8983.01|8983.01|8985.27|8985.27|8983.01|8983.01|0
1646662770000|2022-03-07 14:19:30|8982.42|8982.42|8982.42|8982.42|8982.42|8982.42|8982.42|8982.42|0
1646662800000|2022-03-07 14:20:00|8983.96|8983.96|8991.08|8991.08|8991.08|8991.08|8983.96|8983.96|0
1646662810000|2022-03-07 14:20:10|8990.14|8990.14|8988.53|8988.53|8990.14|8990.14|8988.53|8988.53|0
1646662840000|2022-03-07 14:20:40|8989|8989|8989.02|8989.02|8989.47|8989.47|8989|8989|0
1646662850000|2022-03-07 14:20:50|8989.75|8989.75|8990.65|8990.65|8990.65|8990.65|8989.75|8989.75|0
1646662870000|2022-03-07 14:21:10|8991.12|8991.12|8991.41|8991.41|8991.41|8991.41|8991.12|8991.12|0
1646662880000|2022-03-07 14:21:20|8994.63|8994.63|8999.67|8999.67|8999.67|8999.67|8994.63|8994.63|0
1646662910000|2022-03-07 14:21:50|9002.02|9002.02|9002.02|9002.02|9002.02|9002.02|9002.02|9002.02|0
1646662930000|2022-03-07 14:22:10|9005.23|9005.23|9006.43|9006.43|9006.43|9006.43|9005.23|9005.23|0
1646662950000|2022-03-07 14:22:30|9006.9|9006.9|9006.9|9006.9|9006.9|9006.9|9006.9|9006.9|0
1646662960000|2022-03-07 14:22:40|9006|9006|9006|9006|9006|9006|9006|9006|0
1646662970000|2022-03-07 14:22:50|9006.58|9006.58|9006.58|9006.58|9006.58|9006.58|9006.58|9006.58|0
1646662980000|2022-03-07 14:23:00|9004.7|9004.7|9002.36|9002.36|9004.7|9004.7|9002.36|9002.36|0
1646662990000|2022-03-07 14:23:10|9002.83|9002.83|9002.83|9002.83|9002.83|9002.83|9002.83|9002.83|0
1646663000000|2022-03-07 14:23:20|9003.7|9003.7|9005.73|9005.73|9005.73|9005.73|9003.7|9003.7|0
1646663010000|2022-03-07 14:23:30|9006.67|9006.67|9007.12|9007.12|9007.12|9007.12|9006.67|9006.67|0
1646663020000|2022-03-07 14:23:40|9003.91|9003.91|9003.48|9003.48|9004.64|9004.64|9003.48|9003.48|0
1646663030000|2022-03-07 14:23:50|9002.9|9002.9|9002.9|9002.9|9002.9|9002.9|9002.9|9002.9|0
1646663040000|2022-03-07 14:24:00|9001.29|9001.29|8999.64|8999.64|9001.29|9001.29|8999.64|8999.64|0
1646663050000|2022-03-07 14:24:10|9000.37|9000.37|9001.31|9001.31|9001.76|9001.76|9000.37|9000.37|0
1646663060000|2022-03-07 14:24:20|8998.02|8998.02|9001.31|9001.31|9001.31|9001.31|8998.02|8998.02|0
1646663080000|2022-03-07 14:24:40|9002.03|9002.03|9002.03|9002.03|9002.03|9002.03|9000.43|9000.43|0
1646663090000|2022-03-07 14:24:50|9001.56|9001.56|9001.56|9001.56|9001.56|9001.56|9001.56|9001.56|0
1646663120000|2022-03-07 14:25:20|9000.62|9000.62|8997.95|8997.95|9000.62|9000.62|8997.95|8997.95|0
1646663130000|2022-03-07 14:25:30|8998.89|8998.89|8998.02|8998.02|8998.89|8998.89|8998.02|8998.02|0
1646663140000|2022-03-07 14:25:40|8998.47|8998.47|8998.02|8998.02|8998.92|8998.92|8998.02|8998.02|0
1646663150000|2022-03-07 14:25:50|8998.49|8998.49|8999.39|8999.39|8999.39|8999.39|8998.49|8998.49|0
1646663190000|2022-03-07 14:26:30|9000.48|9000.48|9001.58|9001.58|9001.58|9001.58|9000.48|9000.48|0
1646663200000|2022-03-07 14:26:40|9002.3|9002.3|9002.3|9002.3|9002.3|9002.3|9002.3|9002.3|0
1646663210000|2022-03-07 14:26:50|9001.4|9001.4|9001.4|9001.4|9001.4|9001.4|9001.4|9001.4|0
1646663220000|2022-03-07 14:27:00|9003.01|9003.01|9003.01|9003.01|9003.01|9003.01|9003.01|9003.01|0
1646663250000|2022-03-07 14:27:30|9001.4|9001.4|9002.5|9002.5|9002.5|9002.5|9001.4|9001.4|0
1646663260000|2022-03-07 14:27:40|9001.77|9001.77|9002.5|9002.5|9002.5|9002.5|9001.3|9001.3|0
1646663330000|2022-03-07 14:28:50|9005.71|9005.71|9014.53|9014.53|9014.53|9014.53|9005.71|9005.71|0
1646663340000|2022-03-07 14:29:00|9015.25|9015.25|9014.96|9014.96|9015.25|9015.25|9014.96|9014.96|0
1646663350000|2022-03-07 14:29:10|9016.57|9016.57|9016.57|9016.57|9016.57|9016.57|9016.57|9016.57|0
1646663370000|2022-03-07 14:29:30|9017.21|9017.21|9017.21|9017.21|9017.21|9017.21|9017.21|9017.21|0
1646663390000|2022-03-07 14:29:50|9016.76|9016.76|9020.84|9020.84|9023.07|9023.07|9016.76|9016.76|0
1646663400000|2022-03-07 14:30:00|9020.12|9020.12|9018.92|9018.92|9020.12|9020.12|9018.92|9018.92|0
1646663410000|2022-03-07 14:30:10|9017.46|9017.46|9023.45|9023.45|9023.45|9023.45|9016.88|9016.88|0
1646663420000|2022-03-07 14:30:20|9025.05|9025.05|9027.86|9027.86|9027.86|9027.86|9025.05|9025.05|0
1646663430000|2022-03-07 14:30:30|9028.33|9028.33|9029.74|9029.74|9029.74|9029.74|9028.33|9028.33|0
1646663440000|2022-03-07 14:30:40|9030.21|9030.21|9032.58|9032.58|9032.58|9032.58|9030.21|9030.21|0
1646663450000|2022-03-07 14:30:50|9032|9032|9032|9032|9032|9032|9032|9032|0
1646663460000|2022-03-07 14:31:00|9034.18|9034.18|9034.18|9034.18|9034.18|9034.18|9034.18|9034.18|0
1646663470000|2022-03-07 14:31:10|9036.06|9036.06|9036.06|9036.06|9036.06|9036.06|9036.06|9036.06|0
1646663480000|2022-03-07 14:31:20|9036.64|9036.64|9036.64|9036.64|9036.64|9036.64|9036.64|9036.64|0
1646663490000|2022-03-07 14:31:30|9035.77|9035.77|9035.77|9035.77|9035.77|9035.77|9035.77|9035.77|0
1646663500000|2022-03-07 14:31:40|9034.36|9034.36|9032.95|9032.95|9034.36|9034.36|9032.95|9032.95|0
1646663510000|2022-03-07 14:31:50|9033.68|9033.68|9033.68|9033.68|9033.68|9033.68|9033.68|9033.68|0
1646663520000|2022-03-07 14:32:00|9035.87|9035.87|9029.15|9029.15|9035.87|9035.87|9029.15|9029.15|0
1646663530000|2022-03-07 14:32:10|9028.01|9028.01|9025.2|9025.2|9028.01|9028.01|9024.73|9024.73|0
1646663540000|2022-03-07 14:32:20|9021.99|9021.99|9018.35|9018.35|9021.99|9021.99|9018.35|9018.35|0
1646663550000|2022-03-07 14:32:30|9017.63|9017.63|9014.41|9014.41|9017.63|9017.63|9014.41|9014.41|0
1646663560000|2022-03-07 14:32:40|9015.57|9015.57|9015.57|9015.57|9015.57|9015.57|9015.57|9015.57|0
1646663570000|2022-03-07 14:32:50|9013.96|9013.96|9013.96|9013.96|9013.96|9013.96|9013.96|9013.96|0
1646663590000|2022-03-07 14:33:10|9013.49|9013.49|9007.62|9007.62|9013.49|9013.49|9007.62|9007.62|0
1646663600000|2022-03-07 14:33:20|9005.42|9005.42|8997.15|8997.15|9005.42|9005.42|8997.15|8997.15|0
1646663610000|2022-03-07 14:33:30|8994.96|8994.96|8994.96|8994.96|8994.96|8994.96|8994.96|8994.96|0
1646663620000|2022-03-07 14:33:40|8993.5|8993.5|8993.5|8993.5|8993.5|8993.5|8993.5|8993.5|0
1646663630000|2022-03-07 14:33:50|8992.56|8992.56|8988.68|8988.68|8993.5|8993.5|8987.07|8987.07|0
1646663640000|2022-03-07 14:34:00|8991.89|8991.89|8987.82|8987.82|8991.89|8991.89|8987.82|8987.82|0
1646663650000|2022-03-07 14:34:10|8986.37|8986.37|8973.94|8973.94|8986.37|8986.37|8973.94|8973.94|0
1646663660000|2022-03-07 14:34:20|8971.75|8971.75|8963.21|8963.21|8972.22|8972.22|8963.21|8963.21|0
1646663670000|2022-03-07 14:34:30|8964.81|8964.81|8963.93|8963.93|8964.81|8964.81|8963.21|8963.21|0
1646663680000|2022-03-07 14:34:40|8962.33|8962.33|8966.84|8966.84|8968.25|8968.25|8962.33|8962.33|0
1646663690000|2022-03-07 14:34:50|8968.44|8968.44|8970.05|8970.05|8970.05|8970.05|8968.44|8968.44|0
1646663700000|2022-03-07 14:35:00|8971.66|8971.66|8968.44|8968.44|8971.66|8971.66|8968.44|8968.44|0
1646663710000|2022-03-07 14:35:10|8969.17|8969.17|8973.4|8973.4|8976.35|8976.35|8969.17|8969.17|0
1646663720000|2022-03-07 14:35:20|8973.87|8973.87|8976.04|8976.04|8976.04|8976.04|8973.7|8973.7|0
1646663730000|2022-03-07 14:35:30|8977.13|8977.13|8976.84|8976.84|8979.61|8979.61|8976.84|8976.84|0
1646663740000|2022-03-07 14:35:40|8977.57|8977.57|8978.17|8978.17|8978.17|8978.17|8977.57|8977.57|0
1646663750000|2022-03-07 14:35:50|8981.38|8981.38|8981.38|8981.38|8981.38|8981.38|8981.38|8981.38|0
1646663760000|2022-03-07 14:36:00|8982.48|8982.48|8985.7|8985.7|8985.7|8985.7|8982.48|8982.48|0
1646663770000|2022-03-07 14:36:10|8986.17|8986.17|8983.92|8983.92|8986.17|8986.17|8983.92|8983.92|0
1646663780000|2022-03-07 14:36:20|8985.53|8985.53|8986.26|8986.26|8986.26|8986.26|8985.53|8985.53|0
1646663790000|2022-03-07 14:36:30|8986.86|8986.86|8986.86|8986.86|8986.86|8986.86|8986.86|8986.86|0
1646663810000|2022-03-07 14:36:50|8985.76|8985.76|8985.29|8985.29|8985.76|8985.76|8985.29|8985.29|0
1646663820000|2022-03-07 14:37:00|8988.51|8988.51|8990.76|8990.76|8990.76|8990.76|8988.51|8988.51|0
1646663830000|2022-03-07 14:37:10|8991.49|8991.49|8991.49|8991.49|8991.49|8991.49|8991.49|8991.49|0
1646663840000|2022-03-07 14:37:20|8990.76|8990.76|8987.55|8987.55|8990.76|8990.76|8987.55|8987.55|0
1646663850000|2022-03-07 14:37:30|8988.02|8988.02|8989.11|8989.11|8989.11|8989.11|8988.02|8988.02|0
1646663870000|2022-03-07 14:37:50|8990.52|8990.52|8992.13|8992.13|8992.13|8992.13|8990.52|8990.52|0
1646663880000|2022-03-07 14:38:00|8993.74|8993.74|8995.66|8995.66|8995.66|8995.66|8993.74|8993.74|0
1646663890000|2022-03-07 14:38:10|8998.88|8998.88|9001.29|9001.29|9002.45|9002.45|8998.08|8998.08|0
1646663900000|2022-03-07 14:38:20|9001.75|9001.75|9001.75|9001.75|9001.75|9001.75|9001.75|9001.75|0
1646663910000|2022-03-07 14:38:30|9000.14|9000.14|8998.96|8998.96|9000.14|9000.14|8998.96|8998.96|0
1646663920000|2022-03-07 14:38:40|8997.35|8997.35|8995.74|8995.74|8997.35|8997.35|8995.74|8995.74|0
1646663940000|2022-03-07 14:39:00|8994.8|8994.8|8986.96|8986.96|8994.8|8994.8|8986.96|8986.96|0
1646663950000|2022-03-07 14:39:10|8988.57|8988.57|8988.57|8988.57|8988.57|8988.57|8988.57|8988.57|0
1646663960000|2022-03-07 14:39:20|8993.4|8993.4|8997.89|8997.89|8997.89|8997.89|8993.4|8993.4|0
1646663970000|2022-03-07 14:39:30|8998.49|8998.49|9001.67|9001.67|9002.14|9002.14|8998.49|8998.49|0
1646663980000|2022-03-07 14:39:40|9002.77|9002.77|9001.89|9001.89|9002.77|9002.77|9001.16|9001.16|0
1646664000000|2022-03-07 14:40:00|9001.42|9001.42|8999.81|8999.81|9001.42|9001.42|8999.81|8999.81|0
1646664020000|2022-03-07 14:40:20|8996.59|8996.59|8995.48|8995.48|8996.59|8996.59|8995.48|8995.48|0
1646664030000|2022-03-07 14:40:30|8993.87|8993.87|8993.87|8993.87|8993.87|8993.87|8993.87|8993.87|0
1646664040000|2022-03-07 14:40:40|8992.97|8992.97|8993.42|8993.42|8993.42|8993.42|8992.97|8992.97|0
1646664050000|2022-03-07 14:40:50|8992.97|8992.97|8992.97|8992.97|8992.97|8992.97|8992.97|8992.97|0
1646664060000|2022-03-07 14:41:00|8996.18|8996.18|8996.18|8996.18|8996.18|8996.18|8996.18|8996.18|0
1646664080000|2022-03-07 14:41:20|8997.12|8997.12|8995.51|8995.51|8997.12|8997.12|8995.51|8995.51|0
1646664090000|2022-03-07 14:41:30|8995.06|8995.06|8988.06|8988.06|8995.06|8995.06|8988.06|8988.06|0
1646664100000|2022-03-07 14:41:40|8987.33|8987.33|8985.88|8985.88|8987.33|8987.33|8985.88|8985.88|0
1646664110000|2022-03-07 14:41:50|8985.59|8985.59|8980.63|8980.63|8985.59|8985.59|8980.63|8980.63|0
1646664120000|2022-03-07 14:42:00|8979.73|8979.73|8975.98|8975.98|8979.73|8979.73|8975.98|8975.98|0
1646664130000|2022-03-07 14:42:10|8975.08|8975.08|8976.69|8976.69|8976.69|8976.69|8975.08|8975.08|0
1646664140000|2022-03-07 14:42:20|8978.04|8978.04|8977.98|8977.98|8983.45|8983.45|8977.98|8977.98|0
1646664150000|2022-03-07 14:42:30|8977.51|8977.51|8977.98|8977.98|8977.98|8977.98|8977.51|8977.51|0
1646664160000|2022-03-07 14:42:40|8978.45|8978.45|8977.98|8977.98|8978.45|8978.45|8977.98|8977.98|0
1646664170000|2022-03-07 14:42:50|8977.25|8977.25|8977.98|8977.98|8977.98|8977.98|8977.25|8977.25|0
1646664180000|2022-03-07 14:43:00|8977.25|8977.25|8982.16|8982.16|8982.16|8982.16|8977.25|8977.25|0
1646664190000|2022-03-07 14:43:10|8982.61|8982.61|8982.61|8982.61|8982.61|8982.61|8982.61|8982.61|0
1646664200000|2022-03-07 14:43:20|8981.71|8981.71|8980.1|8980.1|8981.71|8981.71|8980.1|8980.1|0
1646664210000|2022-03-07 14:43:30|8979.2|8979.2|8979.2|8979.2|8979.2|8979.2|8979.2|8979.2|0
1646664220000|2022-03-07 14:43:40|8979.67|8979.67|8980.03|8980.03|8980.61|8980.61|8979.67|8979.67|0
1646664230000|2022-03-07 14:43:50|8980.5|8980.5|8981.9|8981.9|8981.9|8981.9|8980.5|8980.5|0
1646664240000|2022-03-07 14:44:00|8986.73|8986.73|8986.87|8986.87|8989.07|8989.07|8986.73|8986.73|0
1646664250000|2022-03-07 14:44:10|8987.97|8987.97|8985.25|8985.25|8987.97|8987.97|8985.25|8985.25|0
1646664260000|2022-03-07 14:44:20|8984.16|8984.16|8982.54|8982.54|8984.16|8984.16|8977|8977|0
1646664270000|2022-03-07 14:44:30|8983.01|8983.01|8987.12|8987.12|8987.12|8987.12|8982.54|8982.54|0
1646664280000|2022-03-07 14:44:40|8988.73|8988.73|8988.26|8988.26|8988.73|8988.73|8987.79|8987.79|0
1646664290000|2022-03-07 14:44:50|8988.73|8988.73|8981.57|8981.57|8988.73|8988.73|8981.57|8981.57|0
1646664310000|2022-03-07 14:45:10|8981.28|8981.28|8979.9|8979.9|8981.28|8981.28|8979.9|8979.9|0
1646664320000|2022-03-07 14:45:20|8981|8981|8981.92|8981.92|8981.92|8981.92|8981|8981|0
1646664330000|2022-03-07 14:45:30|8983.38|8983.38|8985.63|8985.63|8985.63|8985.63|8983.38|8983.38|0
1646664340000|2022-03-07 14:45:40|8993.67|8993.67|8991.42|8991.42|8994.63|8994.63|8991.42|8991.42|0
1646664350000|2022-03-07 14:45:50|8990.95|8990.95|8990.48|8990.48|8991.42|8991.42|8990.48|8990.48|0
1646664360000|2022-03-07 14:46:00|8989.38|8989.38|8988.66|8988.66|8989.38|8989.38|8988.66|8988.66|0
1646664380000|2022-03-07 14:46:20|8989.13|8989.13|8989.13|8989.13|8989.13|8989.13|8989.13|8989.13|0
1646664390000|2022-03-07 14:46:30|8990.73|8990.73|8991.05|8991.05|8991.05|8991.05|8990.73|8990.73|0
1646664410000|2022-03-07 14:46:50|8991.78|8991.78|8992.51|8992.51|8992.51|8992.51|8991.78|8991.78|0
1646664420000|2022-03-07 14:47:00|8991.57|8991.57|8989|8989|8991.57|8991.57|8989|8989|0
1646664430000|2022-03-07 14:47:10|8992.22|8992.22|8993.63|8993.63|8993.63|8993.63|8992.22|8992.22|0
1646664440000|2022-03-07 14:47:20|8992.9|8992.9|8989.23|8989.23|8992.9|8992.9|8989.23|8989.23|0
1646664450000|2022-03-07 14:47:30|8987.62|8987.62|8990.84|8990.84|8990.84|8990.84|8987.62|8987.62|0
1646664470000|2022-03-07 14:47:50|8990.11|8990.11|8990.11|8990.11|8990.11|8990.11|8990.11|8990.11|0
1646664480000|2022-03-07 14:48:00|8989.64|8989.64|8989.64|8989.64|8989.64|8989.64|8989.64|8989.64|0
1646664490000|2022-03-07 14:48:10|8990.11|8990.11|8990.58|8990.58|8990.58|8990.58|8990.11|8990.11|0
1646664500000|2022-03-07 14:48:20|8985.17|8985.17|8983.37|8983.37|8985.17|8985.17|8983.37|8983.37|0
1646664510000|2022-03-07 14:48:30|8983.84|8983.84|8992.35|8992.35|8992.35|8992.35|8982.47|8982.47|0
1646664520000|2022-03-07 14:48:40|8993.08|8993.08|8989.86|8989.86|8993.08|8993.08|8989.86|8989.86|0
1646664530000|2022-03-07 14:48:50|8988.96|8988.96|8988.96|8988.96|8988.96|8988.96|8988.96|8988.96|0
1646664540000|2022-03-07 14:49:00|8988.23|8988.23|8988.51|8988.51|8988.51|8988.51|8986.9|8986.9|0
1646664550000|2022-03-07 14:49:10|8988.06|8988.06|9003.1|9003.1|9003.1|9003.1|8988.06|8988.06|0
1646664560000|2022-03-07 14:49:20|9004.91|9004.91|9004.91|9004.91|9004.91|9004.91|9004.91|9004.91|0
1646664580000|2022-03-07 14:49:40|9003.97|9003.97|9003.5|9003.5|9003.97|9003.97|9002.56|9002.56|0
1646664600000|2022-03-07 14:50:00|9004.44|9004.44|9004.44|9004.44|9004.44|9004.44|9004.44|9004.44|0
1646664610000|2022-03-07 14:50:10|9003.54|9003.54|9004|9004|9004|9004|9003.54|9003.54|0
1646664620000|2022-03-07 14:50:20|9003.54|9003.54|9004.64|9004.64|9004.64|9004.64|9002.67|9002.67|0
1646664630000|2022-03-07 14:50:30|9007.85|9007.85|9008.6|9008.6|9009.76|9009.76|9007.85|9007.85|0
1646664660000|2022-03-07 14:51:00|9009.07|9009.07|9011.82|9011.82|9012.28|9012.28|9009.07|9009.07|0
1646664670000|2022-03-07 14:51:10|9012.98|9012.98|9012.98|9012.98|9012.98|9012.98|9012.98|9012.98|0
1646664690000|2022-03-07 14:51:30|9012.25|9012.25|9012.25|9012.25|9012.25|9012.25|9012.25|9012.25|0
1646664710000|2022-03-07 14:51:50|9013.86|9013.86|9018.19|9018.19|9019.84|9019.84|9013.86|9013.86|0
1646664720000|2022-03-07 14:52:00|9018.79|9018.79|9022.1|9022.1|9022.1|9022.1|9018.79|9018.79|0
1646664730000|2022-03-07 14:52:10|9021.64|9021.64|9017.7|9017.7|9021.64|9021.64|9017.7|9017.7|0
1646664740000|2022-03-07 14:52:20|9018.43|9018.43|9017.8|9017.8|9019.16|9019.16|9017.8|9017.8|0
1646664760000|2022-03-07 14:52:40|9014.59|9014.59|9012.71|9012.71|9014.59|9014.59|9012.71|9012.71|0
1646664770000|2022-03-07 14:52:50|9013.58|9013.58|9013.9|9013.9|9013.9|9013.9|9013.58|9013.58|0
1646664780000|2022-03-07 14:53:00|9013.26|9013.26|9013.26|9013.26|9013.26|9013.26|9013.26|9013.26|0
1646664790000|2022-03-07 14:53:10|9010.04|9010.04|9009.12|9009.12|9011.65|9011.65|9008.25|9008.25|0
1646664800000|2022-03-07 14:53:20|9007.77|9007.77|9007.77|9007.77|9007.77|9007.77|9007.77|9007.77|0
1646664810000|2022-03-07 14:53:30|9008.24|9008.24|9006.87|9006.87|9008.24|9008.24|9006.87|9006.87|0
1646664820000|2022-03-07 14:53:40|9007.32|9007.32|9007.34|9007.34|9007.79|9007.79|9007.32|9007.32|0
1646664830000|2022-03-07 14:53:50|9008.79|9008.79|9008.79|9008.79|9008.79|9008.79|9008.79|9008.79|0
1646664850000|2022-03-07 14:54:10|9006.99|9006.99|9009.63|9009.63|9009.63|9009.63|9006.99|9006.99|0
1646664860000|2022-03-07 14:54:20|9006.41|9006.41|9011.45|9011.45|9011.45|9011.45|9006.41|9006.41|0
1646664870000|2022-03-07 14:54:30|9014.67|9014.67|9015.25|9015.25|9015.25|9015.25|9014.67|9014.67|0
1646664880000|2022-03-07 14:54:40|9014.78|9014.78|9014.78|9014.78|9014.78|9014.78|9014.78|9014.78|0
1646664890000|2022-03-07 14:54:50|9014.05|9014.05|9014.05|9014.05|9014.05|9014.05|9014.05|9014.05|0
1646664910000|2022-03-07 14:55:10|9012.25|9012.25|9010.9|9010.9|9012.25|9012.25|9010.9|9010.9|0
1646664920000|2022-03-07 14:55:20|9008.64|9008.64|9009.24|9009.24|9009.24|9009.24|9008.64|9008.64|0
1646664930000|2022-03-07 14:55:30|9009.71|9009.71|9015.75|9015.75|9015.75|9015.75|9009.71|9009.71|0
1646664940000|2022-03-07 14:55:40|9015.28|9015.28|9012.58|9012.58|9015.28|9015.28|9012.58|9012.58|0
1646664950000|2022-03-07 14:55:50|9010.77|9010.77|9015.28|9015.28|9015.73|9015.73|9010.77|9010.77|0
1646664960000|2022-03-07 14:56:00|9017.47|9017.47|9017.47|9017.47|9017.47|9017.47|9017.47|9017.47|0
1646664990000|2022-03-07 14:56:30|9018.57|9018.57|9018.57|9018.57|9018.57|9018.57|9018.57|9018.57|0
1646665000000|2022-03-07 14:56:40|9021.78|9021.78|9021.78|9021.78|9021.78|9021.78|9021.78|9021.78|0
1646665010000|2022-03-07 14:56:50|9016.37|9016.37|9016.37|9016.37|9016.37|9016.37|9016.37|9016.37|0
1646665020000|2022-03-07 14:57:00|9014.77|9014.77|9018.57|9018.57|9021.53|9021.53|9014.77|9014.77|0
1646665030000|2022-03-07 14:57:10|9019.29|9019.29|9018.82|9018.82|9019.29|9019.29|9018.82|9018.82|0
1646665040000|2022-03-07 14:57:20|9019.29|9019.29|9019.29|9019.29|9019.29|9019.29|9019.29|9019.29|0
1646665060000|2022-03-07 14:57:40|9021.22|9021.22|9014.87|9014.87|9021.54|9021.54|9014.87|9014.87|0
1646665070000|2022-03-07 14:57:50|9012.62|9012.62|9011.93|9011.93|9013.07|9013.07|9011.46|9011.46|0
1646665090000|2022-03-07 14:58:10|9011.46|9011.46|9003.25|9003.25|9011.46|9011.46|9003.25|9003.25|0
1646665100000|2022-03-07 14:58:20|9002.52|9002.52|9002.52|9002.52|9002.52|9002.52|9002.52|9002.52|0
1646665110000|2022-03-07 14:58:30|9001.92|9001.92|9001.47|9001.47|9001.92|9001.92|9001.47|9001.47|0
1646665120000|2022-03-07 14:58:40|9001.76|9001.76|8995.39|8995.39|9001.76|9001.76|8995.39|8995.39|0
1646665130000|2022-03-07 14:58:50|8997|8997|8993.31|8993.31|8997|8997|8993.31|8993.31|0
1646665140000|2022-03-07 14:59:00|8991.51|8991.51|8990.16|8990.16|8991.51|8991.51|8990.16|8990.16|0
1646665160000|2022-03-07 14:59:20|8989.29|8989.29|8989.27|8989.27|8989.29|8989.29|8988.37|8988.37|0
1646665190000|2022-03-07 14:59:50|8986.05|8986.05|8986.05|8986.05|8986.05|8986.05|8986.05|8986.05|0
1646665200000|2022-03-07 15:00:00|8983.86|8983.86|8988.41|8988.41|8988.82|8988.82|8983.86|8983.86|0
1646665210000|2022-03-07 15:00:10|8988.88|8988.88|8990.89|8990.89|8990.89|8990.89|8988.88|8988.88|0
1646665220000|2022-03-07 15:00:20|8992.5|8992.5|8995.71|8995.71|8995.71|8995.71|8992.5|8992.5|0
1646665230000|2022-03-07 15:00:30|8995.24|8995.24|8988.6|8988.6|8995.24|8995.24|8988.6|8988.6|0
1646665240000|2022-03-07 15:00:40|8990.2|8990.2|8989.03|8989.03|8990.2|8990.2|8987.95|8987.95|0
1646665250000|2022-03-07 15:00:50|8990.63|8990.63|8989.03|8989.03|8990.63|8990.63|8989.03|8989.03|0
1646665260000|2022-03-07 15:01:00|8987.42|8987.42|8988.56|8988.56|8988.56|8988.56|8987.42|8987.42|0
1646665270000|2022-03-07 15:01:10|8990.17|8990.17|8990.63|8990.63|8991.1|8991.1|8990.17|8990.17|0
1646665280000|2022-03-07 15:01:20|8992.24|8992.24|8990.63|8990.63|8992.24|8992.24|8990.63|8990.63|0
1646665290000|2022-03-07 15:01:30|8992.24|8992.24|8991.15|8991.15|8992.24|8992.24|8991.15|8991.15|0
1646665300000|2022-03-07 15:01:40|8989.54|8989.54|8989.54|8989.54|8989.54|8989.54|8989.54|8989.54|0
1646665310000|2022-03-07 15:01:50|8987.93|8987.93|8987.93|8987.93|8987.93|8987.93|8987.93|8987.93|0
1646665320000|2022-03-07 15:02:00|8987.46|8987.46|8986.37|8986.37|8987.46|8987.46|8986.37|8986.37|0
1646665330000|2022-03-07 15:02:10|8986.84|8986.84|8986.84|8986.84|8986.84|8986.84|8986.84|8986.84|0
1646665340000|2022-03-07 15:02:20|8987.31|8987.31|8981.11|8981.11|8987.31|8987.31|8980.01|8980.01|0
1646665350000|2022-03-07 15:02:30|8979.5|8979.5|8979.5|8979.5|8979.5|8979.5|8979.5|8979.5|0
1646665370000|2022-03-07 15:02:50|8980.91|8980.91|8980.91|8980.91|8980.91|8980.91|8980.91|8980.91|0
1646665380000|2022-03-07 15:03:00|8984.12|8984.12|8988.75|8988.75|8988.75|8988.75|8984.12|8984.12|0
1646665400000|2022-03-07 15:03:20|8987.14|8987.14|8984.12|8984.12|8987.14|8987.14|8984.12|8984.12|0
1646665420000|2022-03-07 15:03:40|8983.22|8983.22|8981.87|8981.87|8983.22|8983.22|8980.52|8980.52|0
1646665430000|2022-03-07 15:03:50|8982.77|8982.77|8982.77|8982.77|8982.77|8982.77|8982.77|8982.77|0
1646665460000|2022-03-07 15:04:20|8983.71|8983.71|8984|8984|8984|8984|8983.71|8983.71|0
1646665470000|2022-03-07 15:04:30|8980.79|8980.79|8982.19|8982.19|8982.19|8982.19|8980.79|8980.79|0
1646665480000|2022-03-07 15:04:40|8984|8984|8991.53|8991.53|8991.53|8991.53|8984|8984|0
1646665490000|2022-03-07 15:04:50|8992.62|8992.62|8997.06|8997.06|8998.67|8998.67|8992.62|8992.62|0
1646665500000|2022-03-07 15:05:00|9000.28|9000.28|8998.14|8998.14|9000.28|9000.28|8998.14|8998.14|0
1646665510000|2022-03-07 15:05:10|8999.75|8999.75|8999.75|8999.75|8999.75|8999.75|8999.75|8999.75|0
1646665520000|2022-03-07 15:05:20|8998.39|8998.39|8997.04|8997.04|9000|9000|8997.04|8997.04|0
1646665530000|2022-03-07 15:05:30|8998.14|8998.14|9001.35|9001.35|9001.35|9001.35|8998.14|8998.14|0
1646665550000|2022-03-07 15:05:50|8999.75|8999.75|8996.06|8996.06|8999.75|8999.75|8996.06|8996.06|0
1646665560000|2022-03-07 15:06:00|8995.48|8995.48|8995.48|8995.48|8995.48|8995.48|8995.48|8995.48|0
1646665570000|2022-03-07 15:06:10|8996.21|8996.21|8987.29|8987.29|8996.93|8996.93|8987.29|8987.29|0
1646665580000|2022-03-07 15:06:20|8987.74|8987.74|8989.28|8989.28|8989.28|8989.28|8987.74|8987.74|0
1646665590000|2022-03-07 15:06:30|8987.67|8987.67|8987.67|8987.67|8987.67|8987.67|8987.67|8987.67|0
1646665600000|2022-03-07 15:06:40|8987.2|8987.2|8987.2|8987.2|8987.2|8987.2|8987.2|8987.2|0
1646665610000|2022-03-07 15:06:50|8986.26|8986.26|8981.95|8981.95|8986.26|8986.26|8981.95|8981.95|0
1646665620000|2022-03-07 15:07:00|8983.56|8983.56|8983.56|8983.56|8983.56|8983.56|8983.56|8983.56|0
1646665630000|2022-03-07 15:07:10|8985.17|8985.17|8989.06|8989.06|8989.06|8989.06|8985.17|8985.17|0
1646665640000|2022-03-07 15:07:20|8989.53|8989.53|8985.57|8985.57|8989.53|8989.53|8985.57|8985.57|0
1646665670000|2022-03-07 15:07:50|8984.67|8984.67|8984.2|8984.2|8984.67|8984.67|8984.2|8984.2|0
1646665680000|2022-03-07 15:08:00|8985.4|8985.4|8984.46|8984.46|8985.4|8985.4|8982.85|8982.85|0
1646665690000|2022-03-07 15:08:10|8985.19|8985.19|8984.46|8984.46|8985.19|8985.19|8984.46|8984.46|0
1646665710000|2022-03-07 15:08:30|8984.75|8984.75|8985.2|8985.2|8985.2|8985.2|8984.75|8984.75|0
1646665730000|2022-03-07 15:08:50|8980.37|8980.37|8977.1|8977.1|8980.37|8980.37|8977.1|8977.1|0
1646665740000|2022-03-07 15:09:00|8976.23|8976.23|8973.44|8973.44|8976.23|8976.23|8973.44|8973.44|0
1646665760000|2022-03-07 15:09:20|8971.25|8971.25|8968.05|8968.05|8971.25|8971.25|8968.05|8968.05|0
1646665770000|2022-03-07 15:09:30|8968.5|8968.5|8969.44|8969.44|8969.44|8969.44|8968.5|8968.5|0
1646665780000|2022-03-07 15:09:40|8969.91|8969.91|8973.88|8973.88|8973.88|8973.88|8969.91|8969.91|0
1646665790000|2022-03-07 15:09:50|8972.28|8972.28|8968.59|8968.59|8972.75|8972.75|8968.59|8968.59|0
1646665800000|2022-03-07 15:10:00|8967.13|8967.13|8966.67|8966.67|8967.6|8967.6|8966.67|8966.67|0
1646665810000|2022-03-07 15:10:10|8969.88|8969.88|8975.25|8975.25|8975.7|8975.7|8969.88|8969.88|0
1646665820000|2022-03-07 15:10:20|8973.9|8973.9|8972.09|8972.09|8975.31|8975.31|8971.64|8971.64|0
1646665830000|2022-03-07 15:10:30|8970.49|8970.49|8970.49|8970.49|8970.49|8970.49|8970.49|8970.49|0
1646665840000|2022-03-07 15:10:40|8968.61|8968.61|8970.8|8970.8|8970.8|8970.8|8968.61|8968.61|0
1646665850000|2022-03-07 15:10:50|8969.19|8969.19|8968.23|8968.23|8969.19|8969.19|8968.23|8968.23|0
1646665860000|2022-03-07 15:11:00|8967.76|8967.76|8962.36|8962.36|8967.76|8967.76|8961.89|8961.89|0
1646665870000|2022-03-07 15:11:10|8963.96|8963.96|8963.96|8963.96|8963.96|8963.96|8963.96|8963.96|0
1646665890000|2022-03-07 15:11:30|8968.92|8968.92|8962.81|8962.81|8968.92|8968.92|8962.81|8962.81|0
1646665900000|2022-03-07 15:11:40|8962.17|8962.17|8962.02|8962.02|8962.49|8962.49|8962.02|8962.02|0
1646665910000|2022-03-07 15:11:50|8963.63|8963.63|8960.41|8960.41|8963.63|8963.63|8960.41|8960.41|0
1646665920000|2022-03-07 15:12:00|8958.8|8958.8|8958.86|8958.86|8958.86|8958.86|8956.55|8956.55|0
1646665930000|2022-03-07 15:12:10|8958.39|8958.39|8956.86|8956.86|8958.39|8958.39|8956.39|8956.39|0
1646665940000|2022-03-07 15:12:20|8955.77|8955.77|8954.16|8954.16|8955.77|8955.77|8954.16|8954.16|0
1646665950000|2022-03-07 15:12:30|8950.94|8950.94|8942.32|8942.32|8950.94|8950.94|8941.87|8941.87|0
1646665960000|2022-03-07 15:12:40|8941.23|8941.23|8937.43|8937.43|8941.23|8941.23|8937.43|8937.43|0
1646665970000|2022-03-07 15:12:50|8936.83|8936.83|8936.1|8936.1|8936.83|8936.83|8936.1|8936.1|0
1646665980000|2022-03-07 15:13:00|8934.69|8934.69|8931.46|8931.46|8934.69|8934.69|8931.46|8931.46|0
1646665990000|2022-03-07 15:13:10|8932.4|8932.4|8933.34|8933.34|8933.34|8933.34|8932.4|8932.4|0
1646666000000|2022-03-07 15:13:20|8934.07|8934.07|8939.94|8939.94|8942.75|8942.75|8934.07|8934.07|0
1646666010000|2022-03-07 15:13:30|8938.34|8938.34|8936.73|8936.73|8939.74|8939.74|8936.73|8936.73|0
1646666020000|2022-03-07 15:13:40|8933.51|8933.51|8932.08|8932.08|8933.51|8933.51|8931.61|8931.61|0
1646666030000|2022-03-07 15:13:50|8931.61|8931.61|8929.06|8929.06|8931.61|8931.61|8929.06|8929.06|0
1646666040000|2022-03-07 15:14:00|8930|8930|8929.28|8929.28|8934.83|8934.83|8929.28|8929.28|0
1646666050000|2022-03-07 15:14:10|8928.55|8928.55|8937.37|8937.37|8937.37|8937.37|8928.1|8928.1|0
1646666060000|2022-03-07 15:14:20|8935.76|8935.76|8934.31|8934.31|8935.76|8935.76|8934.31|8934.31|0
1646666070000|2022-03-07 15:14:30|8932.7|8932.7|8932.7|8932.7|8932.7|8932.7|8932.7|8932.7|0
1646666100000|2022-03-07 15:15:00|8937.52|8937.52|8934.31|8934.31|8937.52|8937.52|8934.31|8934.31|0
1646666110000|2022-03-07 15:15:10|8937.46|8937.46|8942.67|8942.67|8944.93|8944.93|8937.46|8937.46|0
1646666120000|2022-03-07 15:15:20|8941.06|8941.06|8943.23|8943.23|8943.23|8943.23|8938.56|8938.56|0
1646666130000|2022-03-07 15:15:30|8941.62|8941.62|8941.62|8941.62|8941.62|8941.62|8941.62|8941.62|0
1646666140000|2022-03-07 15:15:40|8942.71|8942.71|8947.54|8947.54|8947.54|8947.54|8942.71|8942.71|0
1646666150000|2022-03-07 15:15:50|8947.22|8947.22|8948.31|8948.31|8948.31|8948.31|8947.22|8947.22|0
1646666160000|2022-03-07 15:16:00|8941.88|8941.88|8945.1|8945.1|8945.1|8945.1|8941.88|8941.88|0
1646666180000|2022-03-07 15:16:20|8941.88|8941.88|8939.63|8939.63|8941.88|8941.88|8939.63|8939.63|0
1646666190000|2022-03-07 15:16:30|8938.02|8938.02|8938.02|8938.02|8938.02|8938.02|8938.02|8938.02|0
1646666200000|2022-03-07 15:16:40|8937.08|8937.08|8944.99|8944.99|8944.99|8944.99|8937.08|8937.08|0
1646666210000|2022-03-07 15:16:50|8943.38|8943.38|8938.76|8938.76|8943.38|8943.38|8938.29|8938.29|0
1646666220000|2022-03-07 15:17:00|8939.21|8939.21|8941.7|8941.7|8942.43|8942.43|8939.21|8939.21|0
1646666230000|2022-03-07 15:17:10|8938.48|8938.48|8937.39|8937.39|8938.48|8938.48|8937.39|8937.39|0
1646666250000|2022-03-07 15:17:30|8943.15|8943.15|8949.88|8949.88|8949.88|8949.88|8943.15|8943.15|0
1646666260000|2022-03-07 15:17:40|8950.98|8950.98|8950.98|8950.98|8950.98|8950.98|8950.98|8950.98|0
1646666270000|2022-03-07 15:17:50|8947.76|8947.76|8947.29|8947.29|8947.76|8947.76|8947.29|8947.29|0
1646666290000|2022-03-07 15:18:10|8948.39|8948.39|8946.33|8946.33|8948.39|8948.39|8946.33|8946.33|0
1646666300000|2022-03-07 15:18:20|8945.75|8945.75|8944.14|8944.14|8945.75|8945.75|8944.14|8944.14|0
1646666310000|2022-03-07 15:18:30|8943.27|8943.27|8943.27|8943.27|8943.27|8943.27|8943.27|8943.27|0
1646666320000|2022-03-07 15:18:40|8940.56|8940.56|8939.62|8939.62|8940.56|8940.56|8939.62|8939.62|0
1646666330000|2022-03-07 15:18:50|8938.68|8938.68|8938.68|8938.68|8938.68|8938.68|8938.68|8938.68|0
1646666340000|2022-03-07 15:19:00|8938.21|8938.21|8939.57|8939.57|8940.02|8940.02|8938.21|8938.21|0
1646666350000|2022-03-07 15:19:10|8942.78|8942.78|8947.9|8947.9|8947.9|8947.9|8942.78|8942.78|0
1646666360000|2022-03-07 15:19:20|8946.29|8946.29|8942.34|8942.34|8947.9|8947.9|8942.34|8942.34|0
1646666370000|2022-03-07 15:19:30|8940.73|8940.73|8936.93|8936.93|8940.73|8940.73|8936.93|8936.93|0
1646666380000|2022-03-07 15:19:40|8933.87|8933.87|8932.77|8932.77|8935.48|8935.48|8932.77|8932.77|0
1646666390000|2022-03-07 15:19:50|8930.42|8930.42|8929.95|8929.95|8930.42|8930.42|8929.95|8929.95|0
1646666400000|2022-03-07 15:20:00|8929.23|8929.23|8929.91|8929.91|8929.91|8929.91|8928.5|8928.5|0
1646666410000|2022-03-07 15:20:10|8931.52|8931.52|8929.01|8929.01|8931.52|8931.52|8929.01|8929.01|0
1646666430000|2022-03-07 15:20:30|8930.61|8930.61|8935.46|8935.46|8938.67|8938.67|8930.61|8930.61|0
1646666440000|2022-03-07 15:20:40|8935.93|8935.93|8936.87|8936.87|8936.87|8936.87|8935.46|8935.46|0
1646666450000|2022-03-07 15:20:50|8938.47|8938.47|8938.47|8938.47|8938.47|8938.47|8938.47|8938.47|0
1646666470000|2022-03-07 15:21:10|8938.01|8938.01|8936.55|8936.55|8938.01|8938.01|8936.08|8936.08|0
1646666480000|2022-03-07 15:21:20|8938.16|8938.16|8934.37|8934.37|8938.16|8938.16|8934.37|8934.37|0
1646666500000|2022-03-07 15:21:40|8935.98|8935.98|8933.72|8933.72|8935.98|8935.98|8933.72|8933.72|0
1646666510000|2022-03-07 15:21:50|8935.33|8935.33|8934.39|8934.39|8936.94|8936.94|8934.39|8934.39|0
1646666520000|2022-03-07 15:22:00|8935.12|8935.12|8929.71|8929.71|8935.12|8935.12|8929.71|8929.71|0
1646666530000|2022-03-07 15:22:10|8928.81|8928.81|8926.91|8926.91|8928.81|8928.81|8926.91|8926.91|0
1646666550000|2022-03-07 15:22:30|8929.1|8929.1|8929.1|8929.1|8929.1|8929.1|8929.1|8929.1|0
1646666560000|2022-03-07 15:22:40|8930.51|8930.51|8930.51|8930.51|8930.51|8930.51|8930.51|8930.51|0
1646666580000|2022-03-07 15:23:00|8929.1|8929.1|8929.1|8929.1|8929.1|8929.1|8929.1|8929.1|0
1646666590000|2022-03-07 15:23:10|8929.57|8929.57|8933.25|8933.25|8933.25|8933.25|8927.96|8927.96|0
1646666600000|2022-03-07 15:23:20|8931.64|8931.64|8928.69|8928.69|8931.64|8931.64|8927.96|8927.96|0
1646666610000|2022-03-07 15:23:30|8928.22|8928.22|8920.48|8920.48|8928.22|8928.22|8920.48|8920.48|0
1646666620000|2022-03-07 15:23:40|8918.44|8918.44|8918|8918|8919.09|8919.09|8918|8918|0
1646666630000|2022-03-07 15:23:50|8916.65|8916.65|8910.89|8910.89|8916.65|8916.65|8910.89|8910.89|0
1646666640000|2022-03-07 15:24:00|8911.34|8911.34|8911.34|8911.34|8911.34|8911.34|8909.46|8909.46|0
1646666650000|2022-03-07 15:24:10|8912.69|8912.69|8915.39|8915.39|8915.39|8915.39|8912.67|8912.67|0
1646666660000|2022-03-07 15:24:20|8913.78|8913.78|8913.78|8913.78|8913.78|8913.78|8913.78|8913.78|0
1646666670000|2022-03-07 15:24:30|8910.5|8910.5|8908.89|8908.89|8912.11|8912.11|8908.89|8908.89|0
1646666680000|2022-03-07 15:24:40|8907.99|8907.99|8907.99|8907.99|8907.99|8907.99|8907.99|8907.99|0
1646666700000|2022-03-07 15:25:00|8907.26|8907.26|8905.65|8905.65|8907.26|8907.26|8905.65|8905.65|0
1646666710000|2022-03-07 15:25:10|8906.38|8906.38|8909.08|8909.08|8912.3|8912.3|8906.38|8906.38|0
1646666720000|2022-03-07 15:25:20|8907.68|8907.68|8906.56|8906.56|8907.68|8907.68|8906.56|8906.56|0
1646666730000|2022-03-07 15:25:30|8904.96|8904.96|8905.9|8905.9|8905.9|8905.9|8904.96|8904.96|0
1646666740000|2022-03-07 15:25:40|8907.5|8907.5|8905.9|8905.9|8907.5|8907.5|8905.9|8905.9|0
1646666750000|2022-03-07 15:25:50|8907.5|8907.5|8909.17|8909.17|8911.45|8911.45|8907.5|8907.5|0
1646666760000|2022-03-07 15:26:00|8908.23|8908.23|8920.71|8920.71|8920.71|8920.71|8908.23|8908.23|0
1646666770000|2022-03-07 15:26:10|8922.32|8922.32|8922.32|8922.32|8922.32|8922.32|8922.32|8922.32|0
1646666780000|2022-03-07 15:26:20|8919.1|8919.1|8922.32|8922.32|8922.32|8922.32|8919.1|8919.1|0
1646666790000|2022-03-07 15:26:30|8920.71|8920.71|8920.51|8920.51|8922.12|8922.12|8920.51|8920.51|0
1646666800000|2022-03-07 15:26:40|8920.98|8920.98|8923.73|8923.73|8925.81|8925.81|8920.98|8920.98|0
1646666810000|2022-03-07 15:26:50|8923.28|8923.28|8921.22|8921.22|8923.28|8923.28|8921.22|8921.22|0
1646666820000|2022-03-07 15:27:00|8922.16|8922.16|8922.16|8922.16|8922.16|8922.16|8922.16|8922.16|0
1646666830000|2022-03-07 15:27:10|8922.89|8922.89|8928.79|8928.79|8930.4|8930.4|8922.89|8922.89|0
1646666840000|2022-03-07 15:27:20|8928.06|8928.06|8928.06|8928.06|8928.06|8928.06|8928.06|8928.06|0
1646666850000|2022-03-07 15:27:30|8927.59|8927.59|8925.56|8925.56|8927.59|8927.59|8925.56|8925.56|0
1646666860000|2022-03-07 15:27:40|8924.62|8924.62|8924.62|8924.62|8924.62|8924.62|8924.62|8924.62|0
1646666880000|2022-03-07 15:28:00|8923.71|8923.71|8923.71|8923.71|8923.71|8923.71|8923.71|8923.71|0
1646666890000|2022-03-07 15:28:10|8922.62|8922.62|8919.29|8919.29|8922.62|8922.62|8919.29|8919.29|0
1646666900000|2022-03-07 15:28:20|8925.72|8925.72|8923.23|8923.23|8925.72|8925.72|8923.23|8923.23|0
1646666910000|2022-03-07 15:28:30|8921.62|8921.62|8917.68|8917.68|8921.62|8921.62|8917.68|8917.68|0
1646666920000|2022-03-07 15:28:40|8922.5|8922.5|8919.76|8919.76|8922.97|8922.97|8919.76|8919.76|0
1646666930000|2022-03-07 15:28:50|8918.15|8918.15|8918.15|8918.15|8919.76|8919.76|8918.15|8918.15|0
1646666940000|2022-03-07 15:29:00|8916.86|8916.86|8916.86|8916.86|8916.86|8916.86|8916.86|8916.86|0
1646666960000|2022-03-07 15:29:20|8924.91|8924.91|8930.41|8930.41|8930.41|8930.41|8924.91|8924.91|0
1646666970000|2022-03-07 15:29:30|8928.81|8928.81|8925.59|8925.59|8928.81|8928.81|8925.59|8925.59|0
1646666980000|2022-03-07 15:29:40|8927.2|8927.2|8921.18|8921.18|8927.2|8927.2|8921.18|8921.18|0
1646666990000|2022-03-07 15:29:50|8919.57|8919.57|8920.04|8920.04|8920.04|8920.04|8919.57|8919.57|0
1646667000000|2022-03-07 15:30:00|8918.94|8918.94|8913.63|8913.63|8918.94|8918.94|8913.63|8913.63|0
1646667010000|2022-03-07 15:30:10|8914.1|8914.1|8918.93|8918.93|8919.4|8919.4|8914.1|8914.1|0
1646667020000|2022-03-07 15:30:20|8919.87|8919.87|8920.05|8920.05|8920.05|8920.05|8919|8919|0
1646667040000|2022-03-07 15:30:40|8921.14|8921.14|8929.76|8929.76|8929.76|8929.76|8921.14|8921.14|0
1646667050000|2022-03-07 15:30:50|8930.85|8930.85|8932.13|8932.13|8932.13|8932.13|8930.85|8930.85|0
1646667060000|2022-03-07 15:31:00|8931.41|8931.41|8929.98|8929.98|8931.73|8931.73|8929.98|8929.98|0
1646667070000|2022-03-07 15:31:10|8929.04|8929.04|8926.12|8926.12|8929.04|8929.04|8926.12|8926.12|0
1646667080000|2022-03-07 15:31:20|8926.59|8926.59|8927.06|8927.06|8927.06|8927.06|8926.59|8926.59|0
1646667090000|2022-03-07 15:31:30|8920.62|8920.62|8920.3|8920.3|8920.62|8920.62|8920.3|8920.3|0
1646667100000|2022-03-07 15:31:40|8923.52|8923.52|8923.52|8923.52|8923.52|8923.52|8923.52|8923.52|0
1646667110000|2022-03-07 15:31:50|8921.12|8921.12|8921.12|8921.12|8921.12|8921.12|8921.12|8921.12|0
1646667120000|2022-03-07 15:32:00|8921.41|8921.41|8920.81|8920.81|8921.41|8921.41|8920.81|8920.81|0
1646667130000|2022-03-07 15:32:10|8921.54|8921.54|8923.12|8923.12|8923.59|8923.59|8921.54|8921.54|0
1646667140000|2022-03-07 15:32:20|8922.65|8922.65|8922.65|8922.65|8922.65|8922.65|8922.65|8922.65|0
1646667160000|2022-03-07 15:32:40|8925|8925|8927.03|8927.03|8927.03|8927.03|8925|8925|0
1646667170000|2022-03-07 15:32:50|8928.44|8928.44|8928.23|8928.23|8929.64|8929.64|8927.29|8927.29|0
1646667180000|2022-03-07 15:33:00|8931.15|8931.15|8931.46|8931.46|8933.34|8933.34|8931.15|8931.15|0
1646667190000|2022-03-07 15:33:10|8930.99|8930.99|8936.06|8936.06|8936.06|8936.06|8930.99|8930.99|0
1646667210000|2022-03-07 15:33:30|8937.94|8937.94|8936.59|8936.59|8937.94|8937.94|8936.59|8936.59|0
1646667220000|2022-03-07 15:33:40|8938.19|8938.19|8937.29|8937.29|8938.19|8938.19|8937.29|8937.29|0
1646667230000|2022-03-07 15:33:50|8937.76|8937.76|8939.25|8939.25|8942.46|8942.46|8937.76|8937.76|0
1646667240000|2022-03-07 15:34:00|8937.64|8937.64|8936.62|8936.62|8937.64|8937.64|8936.62|8936.62|0
1646667260000|2022-03-07 15:34:20|8934.43|8934.43|8934.43|8934.43|8934.43|8934.43|8934.43|8934.43|0
1646667270000|2022-03-07 15:34:30|8933.7|8933.7|8928.88|8928.88|8933.7|8933.7|8928.88|8928.88|0
1646667280000|2022-03-07 15:34:40|8928.15|8928.15|8927.21|8927.21|8928.15|8928.15|8927.21|8927.21|0
1646667290000|2022-03-07 15:34:50|8928.82|8928.82|8928.82|8928.82|8928.82|8928.82|8928.82|8928.82|0
1646667300000|2022-03-07 15:35:00|8928.09|8928.09|8928.09|8928.09|8928.09|8928.09|8928.09|8928.09|0
1646667310000|2022-03-07 15:35:10|8924.88|8924.88|8929.65|8929.65|8930.1|8930.1|8923.94|8923.94|0
1646667320000|2022-03-07 15:35:20|8930.12|8930.12|8937.72|8937.72|8937.72|8937.72|8930.12|8930.12|0
1646667330000|2022-03-07 15:35:30|8937.26|8937.26|8934.05|8934.05|8937.26|8937.26|8934.05|8934.05|0
1646667340000|2022-03-07 15:35:40|8937.26|8937.26|8937.26|8937.26|8937.26|8937.26|8937.26|8937.26|0
1646667350000|2022-03-07 15:35:50|8940.48|8940.48|8944.54|8944.54|8944.54|8944.54|8940.48|8940.48|0
1646667370000|2022-03-07 15:36:10|8945.64|8945.64|8945.85|8945.85|8945.85|8945.85|8944.91|8944.91|0
1646667380000|2022-03-07 15:36:20|8946.94|8946.94|8945.59|8945.59|8946.94|8946.94|8945.59|8945.59|0
1646667390000|2022-03-07 15:36:30|8945.12|8945.12|8933.88|8933.88|8945.12|8945.12|8933.88|8933.88|0
1646667400000|2022-03-07 15:36:40|8932.94|8932.94|8934.35|8934.35|8934.35|8934.35|8932.94|8932.94|0
1646667410000|2022-03-07 15:36:50|8934.8|8934.8|8928.37|8928.37|8934.8|8934.8|8928.37|8928.37|0
1646667420000|2022-03-07 15:37:00|8926.76|8926.76|8935.19|8935.19|8935.19|8935.19|8924.96|8924.96|0
1646667430000|2022-03-07 15:37:10|8930.37|8930.37|8930.37|8930.37|8933.58|8933.58|8930.37|8930.37|0
1646667440000|2022-03-07 15:37:20|8928.76|8928.76|8930.88|8930.88|8930.88|8930.88|8927.66|8927.66|0
1646667450000|2022-03-07 15:37:30|8929.92|8929.92|8929.92|8929.92|8929.92|8929.92|8929.92|8929.92|0
1646667460000|2022-03-07 15:37:40|8930.39|8930.39|8929.14|8929.14|8930.86|8930.86|8928.67|8928.67|0
1646667470000|2022-03-07 15:37:50|8933.96|8933.96|8937.71|8937.71|8937.71|8937.71|8933.96|8933.96|0
1646667480000|2022-03-07 15:38:00|8939.16|8939.16|8939.16|8939.16|8939.16|8939.16|8939.16|8939.16|0
1646667490000|2022-03-07 15:38:10|8937.29|8937.29|8937.29|8937.29|8937.29|8937.29|8936.82|8936.82|0
1646667500000|2022-03-07 15:38:20|8938.7|8938.7|8938.7|8938.7|8938.7|8938.7|8938.7|8938.7|0
1646667510000|2022-03-07 15:38:30|8936.82|8936.82|8937.27|8937.27|8937.27|8937.27|8936.82|8936.82|0
1646667530000|2022-03-07 15:38:50|8936.37|8936.37|8937.97|8937.97|8937.97|8937.97|8936.37|8936.37|0
1646667540000|2022-03-07 15:39:00|8938.84|8938.84|8938.84|8938.84|8938.84|8938.84|8938.84|8938.84|0
1646667550000|2022-03-07 15:39:10|8937.39|8937.39|8942.49|8942.49|8942.49|8942.49|8937.39|8937.39|0
1646667560000|2022-03-07 15:39:20|8942.94|8942.94|8942.94|8942.94|8942.94|8942.94|8942.94|8942.94|0
1646667580000|2022-03-07 15:39:40|8939.72|8939.72|8937.43|8937.43|8939.72|8939.72|8937.43|8937.43|0
1646667590000|2022-03-07 15:39:50|8936.33|8936.33|8933.12|8933.12|8936.33|8936.33|8933.12|8933.12|0
1646667600000|2022-03-07 15:40:00|8930.77|8930.77|8927.2|8927.2|8930.77|8930.77|8926.75|8926.75|0
1646667610000|2022-03-07 15:40:10|8926.75|8926.75|8927.47|8927.47|8927.47|8927.47|8926.75|8926.75|0
1646667620000|2022-03-07 15:40:20|8926.38|8926.38|8925.22|8925.22|8926.38|8926.38|8925.22|8925.22|0
1646667630000|2022-03-07 15:40:30|8923.61|8923.61|8922.41|8922.41|8923.61|8923.61|8922.41|8922.41|0
1646667640000|2022-03-07 15:40:40|8923.51|8923.51|8926.27|8926.27|8926.27|8926.27|8923.06|8923.06|0
1646667650000|2022-03-07 15:40:50|8926.74|8926.74|8929.53|8929.53|8929.53|8929.53|8926.74|8926.74|0
1646667660000|2022-03-07 15:41:00|8928.33|8928.33|8927|8927|8928.33|8928.33|8926.27|8926.27|0
1646667670000|2022-03-07 15:41:10|8928.35|8928.35|8928.82|8928.82|8928.82|8928.82|8928.35|8928.35|0
1646667680000|2022-03-07 15:41:20|8933.65|8933.65|8937.1|8937.1|8937.1|8937.1|8933.65|8933.65|0
1646667690000|2022-03-07 15:41:30|8936.37|8936.37|8935.43|8935.43|8936.37|8936.37|8935.43|8935.43|0
1646667700000|2022-03-07 15:41:40|8934.83|8934.83|8930.01|8930.01|8934.83|8934.83|8930.01|8930.01|0
1646667710000|2022-03-07 15:41:50|8930.46|8930.46|8922.55|8922.55|8930.46|8930.46|8922.55|8922.55|0
1646667720000|2022-03-07 15:42:00|8920.94|8920.94|8919.48|8919.48|8921.09|8921.09|8919.48|8919.48|0
1646667740000|2022-03-07 15:42:20|8917.88|8917.88|8914.86|8914.86|8917.88|8917.88|8914.86|8914.86|0
1646667760000|2022-03-07 15:42:40|8918.08|8918.08|8918.08|8918.08|8918.08|8918.08|8918.08|8918.08|0
1646667770000|2022-03-07 15:42:50|8919.95|8919.95|8918.87|8918.87|8922.5|8922.5|8918.87|8918.87|0
1646667780000|2022-03-07 15:43:00|8917.67|8917.67|8917.67|8917.67|8917.67|8917.67|8917.67|8917.67|0
1646667790000|2022-03-07 15:43:10|8918.4|8918.4|8919.15|8919.15|8920.35|8920.35|8918.4|8918.4|0
1646667800000|2022-03-07 15:43:20|8918.7|8918.7|8924.11|8924.11|8924.58|8924.58|8918.7|8918.7|0
1646667810000|2022-03-07 15:43:30|8923.21|8923.21|8923.21|8923.21|8923.21|8923.21|8923.21|8923.21|0
1646667820000|2022-03-07 15:43:40|8929.64|8929.64|8929.64|8929.64|8929.64|8929.64|8929.64|8929.64|0
1646667830000|2022-03-07 15:43:50|8931.46|8931.46|8931.46|8931.46|8931.46|8931.46|8931.46|8931.46|0
1646667840000|2022-03-07 15:44:00|8932.66|8932.66|8932.66|8932.66|8932.66|8932.66|8932.66|8932.66|0
1646667850000|2022-03-07 15:44:10|8932.37|8932.37|8935.59|8935.59|8935.59|8935.59|8932.37|8932.37|0
1646667860000|2022-03-07 15:44:20|8934.18|8934.18|8928.89|8928.89|8934.65|8934.65|8928.89|8928.89|0
1646667890000|2022-03-07 15:44:50|8929.36|8929.36|8933.67|8933.67|8933.67|8933.67|8929.36|8929.36|0
1646667900000|2022-03-07 15:45:00|8934.4|8934.4|8932.79|8932.79|8934.4|8934.4|8932.79|8932.79|0
1646667910000|2022-03-07 15:45:10|8931.18|8931.18|8929.83|8929.83|8931.18|8931.18|8929.83|8929.83|0
1646667920000|2022-03-07 15:45:20|8930.77|8930.77|8931.96|8931.96|8931.96|8931.96|8930.77|8930.77|0
1646667930000|2022-03-07 15:45:30|8932.69|8932.69|8932.69|8932.69|8932.69|8932.69|8932.69|8932.69|0
1646667940000|2022-03-07 15:45:40|8937.52|8937.52|8937.52|8937.52|8937.52|8937.52|8937.52|8937.52|0
1646667950000|2022-03-07 15:45:50|8938.61|8938.61|8938.61|8938.61|8938.61|8938.61|8938.61|8938.61|0
1646667970000|2022-03-07 15:46:10|8937|8937|8938.61|8938.61|8938.61|8938.61|8937|8937|0
1646667980000|2022-03-07 15:46:20|8934.46|8934.46|8934.46|8934.46|8934.46|8934.46|8934.46|8934.46|0
1646667990000|2022-03-07 15:46:30|8931.24|8931.24|8927.19|8927.19|8931.24|8931.24|8927.19|8927.19|0
1646668000000|2022-03-07 15:46:40|8925.58|8925.58|8918.69|8918.69|8925.58|8925.58|8918.69|8918.69|0
1646668020000|2022-03-07 15:47:00|8916.5|8916.5|8920.77|8920.77|8921.86|8921.86|8916.5|8916.5|0
1646668030000|2022-03-07 15:47:10|8914.33|8914.33|8915.65|8915.65|8915.65|8915.65|8914.04|8914.04|0
1646668040000|2022-03-07 15:47:20|8914.04|8914.04|8909.04|8909.04|8914.04|8914.04|8904.21|8904.21|0
1646668050000|2022-03-07 15:47:30|8909.5|8909.5|8903.74|8903.74|8909.5|8909.5|8903.74|8903.74|0
1646668060000|2022-03-07 15:47:40|8902.13|8902.13|8902.6|8902.6|8902.6|8902.6|8902.13|8902.13|0
1646668070000|2022-03-07 15:47:50|8907.43|8907.43|8909.7|8909.7|8909.7|8909.7|8906.53|8906.53|0
1646668080000|2022-03-07 15:48:00|8909.72|8909.72|8912.23|8912.23|8912.23|8912.23|8909.72|8909.72|0
1646668090000|2022-03-07 15:48:10|8911.76|8911.76|8911.76|8911.76|8911.76|8911.76|8911.76|8911.76|0
1646668100000|2022-03-07 15:48:20|8913.37|8913.37|8911.76|8911.76|8913.37|8913.37|8911.76|8911.76|0
1646668110000|2022-03-07 15:48:30|8911.31|8911.31|8909.5|8909.5|8911.31|8911.31|8909.5|8909.5|0
1646668120000|2022-03-07 15:48:40|8909.96|8909.96|8909.96|8909.96|8909.96|8909.96|8909.96|8909.96|0
1646668130000|2022-03-07 15:48:50|8906.74|8906.74|8906.74|8906.74|8906.74|8906.74|8906.74|8906.74|0
1646668150000|2022-03-07 15:49:10|8907.19|8907.19|8907.19|8907.19|8907.19|8907.19|8907.19|8907.19|0
1646668160000|2022-03-07 15:49:20|8907.64|8907.64|8910.86|8910.86|8910.86|8910.86|8907.64|8907.64|0
1646668170000|2022-03-07 15:49:30|8911.31|8911.31|8911.31|8911.31|8911.31|8911.31|8911.31|8911.31|0
1646668180000|2022-03-07 15:49:40|8912.92|8912.92|8917.8|8917.8|8917.8|8917.8|8912.92|8912.92|0
1646668190000|2022-03-07 15:49:50|8919.15|8919.15|8919.47|8919.47|8919.47|8919.47|8919.15|8919.15|0
1646668200000|2022-03-07 15:50:00|8916.26|8916.26|8915.77|8915.77|8916.26|8916.26|8913.96|8913.96|0
1646668210000|2022-03-07 15:50:10|8916.24|8916.24|8916.84|8916.84|8920.96|8920.96|8916.24|8916.24|0
1646668230000|2022-03-07 15:50:30|8915.23|8915.23|8916.84|8916.84|8916.84|8916.84|8915.23|8915.23|0
1646668240000|2022-03-07 15:50:40|8918.45|8918.45|8918.25|8918.25|8920.06|8920.06|8918.25|8918.25|0
1646668250000|2022-03-07 15:50:50|8913.43|8913.43|8912.53|8912.53|8913.43|8913.43|8912.53|8912.53|0
1646668260000|2022-03-07 15:51:00|8911.59|8911.59|8908.64|8908.64|8911.59|8911.59|8908.64|8908.64|0
1646668270000|2022-03-07 15:51:10|8911.86|8911.86|8908.17|8908.17|8911.86|8911.86|8908.17|8908.17|0
1646668280000|2022-03-07 15:51:20|8909.78|8909.78|8904.98|8904.98|8909.78|8909.78|8904.98|8904.98|0
1646668290000|2022-03-07 15:51:30|8904.25|8904.25|8904.25|8904.25|8904.25|8904.25|8904.25|8904.25|0
1646668300000|2022-03-07 15:51:40|8904.72|8904.72|8903.11|8903.11|8904.72|8904.72|8903.11|8903.11|0
1646668310000|2022-03-07 15:51:50|8907.94|8907.94|8909.37|8909.37|8910.27|8910.27|8907.94|8907.94|0
1646668320000|2022-03-07 15:52:00|8908.9|8908.9|8908.2|8908.2|8909.8|8909.8|8908|8908|0
1646668330000|2022-03-07 15:52:10|8911.41|8911.41|8911.88|8911.88|8911.88|8911.88|8911.41|8911.41|0
1646668350000|2022-03-07 15:52:30|8910.27|8910.27|8910.27|8910.27|8910.27|8910.27|8910.27|8910.27|0
1646668370000|2022-03-07 15:52:50|8908.67|8908.67|8908.67|8908.67|8908.67|8908.67|8908.67|8908.67|0
1646668380000|2022-03-07 15:53:00|8908.2|8908.2|8904.29|8904.29|8908.2|8908.2|8903.1|8903.1|0
1646668400000|2022-03-07 15:53:20|8900.34|8900.34|8898.73|8898.73|8900.34|8900.34|8898.73|8898.73|0
1646668410000|2022-03-07 15:53:30|8899.6|8899.6|8898.88|8898.88|8899.6|8899.6|8898.88|8898.88|0
1646668420000|2022-03-07 15:53:40|8900.48|8900.48|8900.48|8900.48|8900.48|8900.48|8900.48|8900.48|0
1646668430000|2022-03-07 15:53:50|8902.09|8902.09|8900.48|8900.48|8902.09|8902.09|8900.48|8900.48|0
1646668440000|2022-03-07 15:54:00|8903.7|8903.7|8901.9|8901.9|8903.7|8903.7|8901.9|8901.9|0
1646668450000|2022-03-07 15:54:10|8900.29|8900.29|8899.15|8899.15|8900.76|8900.76|8899.15|8899.15|0
1646668460000|2022-03-07 15:54:20|8897.95|8897.95|8893.75|8893.75|8897.95|8897.95|8893.75|8893.75|0
1646668470000|2022-03-07 15:54:30|8892.29|8892.29|8895.9|8895.9|8895.9|8895.9|8892.29|8892.29|0
1646668480000|2022-03-07 15:54:40|8896.8|8896.8|8896.8|8896.8|8896.8|8896.8|8896.8|8896.8|0
1646668490000|2022-03-07 15:54:50|8895.19|8895.19|8893.58|8893.58|8895.19|8895.19|8893.58|8893.58|0
1646668500000|2022-03-07 15:55:00|8892.57|8892.57|8891.24|8891.24|8892.57|8892.57|8891.24|8891.24|0
1646668510000|2022-03-07 15:55:10|8890.64|8890.64|8890.35|8890.35|8893.86|8893.86|8890.04|8890.04|0
1646668520000|2022-03-07 15:55:20|8893.56|8893.56|8895.17|8895.17|8895.17|8895.17|8891.95|8891.95|0
1646668530000|2022-03-07 15:55:30|8895.64|8895.64|8893.98|8893.98|8895.64|8895.64|8893.51|8893.51|0
1646668540000|2022-03-07 15:55:40|8895.18|8895.18|8895.28|8895.28|8895.28|8895.28|8893.87|8893.87|0
1646668560000|2022-03-07 15:56:00|8895.75|8895.75|8893.58|8893.58|8896.8|8896.8|8893.58|8893.58|0
1646668570000|2022-03-07 15:56:10|8894.18|8894.18|8897.33|8897.33|8897.8|8897.8|8894.18|8894.18|0
1646668580000|2022-03-07 15:56:20|8896.86|8896.86|8895.25|8895.25|8896.86|8896.86|8895.25|8895.25|0
1646668590000|2022-03-07 15:56:30|8893.64|8893.64|8892.92|8892.92|8893.64|8893.64|8892.92|8892.92|0
1646668600000|2022-03-07 15:56:40|8893.37|8893.37|8893.82|8893.82|8893.82|8893.82|8893.37|8893.37|0
1646668610000|2022-03-07 15:56:50|8893.09|8893.09|8895.81|8895.81|8895.81|8895.81|8893.09|8893.09|0
1646668620000|2022-03-07 15:57:00|8896.1|8896.1|8898.11|8898.11|8898.58|8898.58|8895.36|8895.36|0
1646668630000|2022-03-07 15:57:10|8898.84|8898.84|8901.45|8901.45|8901.45|8901.45|8898.84|8898.84|0
1646668640000|2022-03-07 15:57:20|8899.84|8899.84|8898.75|8898.75|8899.84|8899.84|8898.75|8898.75|0
1646668650000|2022-03-07 15:57:30|8896.57|8896.57|8893.08|8893.08|8896.57|8896.57|8893.08|8893.08|0
1646668660000|2022-03-07 15:57:40|8894.18|8894.18|8894.18|8894.18|8894.18|8894.18|8894.18|8894.18|0
1646668670000|2022-03-07 15:57:50|8893.58|8893.58|8889.78|8889.78|8893.58|8893.58|8889.78|8889.78|0
1646668680000|2022-03-07 15:58:00|8888.69|8888.69|8887.28|8887.28|8888.69|8888.69|8887.28|8887.28|0
1646668690000|2022-03-07 15:58:10|8887.75|8887.75|8885.82|8885.82|8887.75|8887.75|8885.5|8885.5|0
1646668700000|2022-03-07 15:58:20|8885.18|8885.18|8883.47|8883.47|8885.18|8885.18|8881.28|8881.28|0
1646668710000|2022-03-07 15:58:30|8885.07|8885.07|8883.27|8883.27|8888.82|8888.82|8882.95|8882.95|0
1646668730000|2022-03-07 15:58:50|8886.49|8886.49|8886.49|8886.49|8886.49|8886.49|8886.49|8886.49|0
1646668750000|2022-03-07 15:59:10|8884.88|8884.88|8884.67|8884.67|8885.55|8885.55|8883.94|8883.94|0
1646668760000|2022-03-07 15:59:20|8885.61|8885.61|8884|8884|8885.61|8885.61|8884|8884|0
1646668770000|2022-03-07 15:59:30|8880.78|8880.78|8880.78|8880.78|8880.78|8880.78|8880.78|8880.78|0
1646668780000|2022-03-07 15:59:40|8879.37|8879.37|8877.37|8877.37|8880.98|8880.98|8877.37|8877.37|0
1646668790000|2022-03-07 15:59:50|8876.5|8876.5|8877.02|8877.02|8878.11|8878.11|8876.5|8876.5|0
1646668800000|2022-03-07 16:00:00|8875.41|8875.41|8875.41|8875.41|8875.41|8875.41|8875.41|8875.41|0
1646668820000|2022-03-07 16:00:20|8874.47|8874.47|8879.25|8879.25|8880.19|8880.19|8873.6|8873.6|0
1646668840000|2022-03-07 16:00:40|8877.64|8877.64|8877.64|8877.64|8877.64|8877.64|8877.64|8877.64|0
1646668850000|2022-03-07 16:00:50|8878.55|8878.55|8878.55|8878.55|8878.55|8878.55|8878.55|8878.55|0
1646668860000|2022-03-07 16:01:00|8880|8880|8880|8880|8880|8880|8880|8880|0
1646668870000|2022-03-07 16:01:10|8881.1|8881.1|8881.39|8881.39|8881.39|8881.39|8880.66|8880.66|0
1646668880000|2022-03-07 16:01:20|8880.94|8880.94|8879.11|8879.11|8880.94|8880.94|8879.11|8879.11|0
1646668890000|2022-03-07 16:01:30|8879.84|8879.84|8879.84|8879.84|8879.84|8879.84|8879.84|8879.84|0
1646668900000|2022-03-07 16:01:40|8878.9|8878.9|8878.9|8878.9|8878.9|8878.9|8878.9|8878.9|0
1646668910000|2022-03-07 16:01:50|8879.63|8879.63|8876.87|8876.87|8880.36|8880.36|8876.87|8876.87|0
1646668920000|2022-03-07 16:02:00|8877.6|8877.6|8883.83|8883.83|8884.3|8884.3|8877.6|8877.6|0
1646668930000|2022-03-07 16:02:10|8883.1|8883.1|8882.38|8882.38|8883.1|8883.1|8882.38|8882.38|0
1646668940000|2022-03-07 16:02:20|8883.98|8883.98|8882.63|8882.63|8883.98|8883.98|8882.63|8882.63|0
1646668950000|2022-03-07 16:02:30|8881.02|8881.02|8881.49|8881.49|8881.49|8881.49|8880.08|8880.08|0
1646668970000|2022-03-07 16:02:50|8882.43|8882.43|8882.43|8882.43|8882.43|8882.43|8882.43|8882.43|0
1646668980000|2022-03-07 16:03:00|8884.04|8884.04|8884.77|8884.77|8884.77|8884.77|8884.04|8884.04|0
1646668990000|2022-03-07 16:03:10|8884.04|8884.04|8884.04|8884.04|8884.04|8884.04|8884.04|8884.04|0
1646669000000|2022-03-07 16:03:20|8884.51|8884.51|8884.51|8884.51|8884.51|8884.51|8884.51|8884.51|0
1646669030000|2022-03-07 16:03:50|8887.73|8887.73|8888.92|8888.92|8888.92|8888.92|8887.73|8887.73|0
1646669040000|2022-03-07 16:04:00|8892.14|8892.14|8892.87|8892.87|8892.87|8892.87|8892.14|8892.14|0
1646669050000|2022-03-07 16:04:10|8893.96|8893.96|8893.24|8893.24|8894.43|8894.43|8893.24|8893.24|0
1646669060000|2022-03-07 16:04:20|8894.33|8894.33|8895.79|8895.79|8895.79|8895.79|8894.33|8894.33|0
1646669070000|2022-03-07 16:04:30|8894.18|8894.18|8894.47|8894.47|8894.47|8894.47|8894.18|8894.18|0
1646669100000|2022-03-07 16:05:00|8894.76|8894.76|8895.49|8895.49|8895.49|8895.49|8894.76|8894.76|0
1646669120000|2022-03-07 16:05:20|8896.13|8896.13|8896.13|8896.13|8896.13|8896.13|8896.13|8896.13|0
1646669130000|2022-03-07 16:05:30|8897.22|8897.22|8901.64|8901.64|8901.64|8901.64|8897.22|8897.22|0
1646669150000|2022-03-07 16:05:50|8902.22|8902.22|8906.98|8906.98|8906.98|8906.98|8902.22|8902.22|0
1646669160000|2022-03-07 16:06:00|8910.14|8910.14|8912.34|8912.34|8912.34|8912.34|8910.14|8910.14|0
1646669180000|2022-03-07 16:06:20|8911.62|8911.62|8911.62|8911.62|8911.62|8911.62|8911.62|8911.62|0
1646669190000|2022-03-07 16:06:30|8912.52|8912.52|8913.83|8913.83|8915.44|8915.44|8912.52|8912.52|0
1646669200000|2022-03-07 16:06:40|8914.92|8914.92|8914.6|8914.6|8914.92|8914.92|8914.6|8914.6|0
1646669210000|2022-03-07 16:06:50|8915.7|8915.7|8915.27|8915.27|8916.17|8916.17|8915.27|8915.27|0
1646669220000|2022-03-07 16:07:00|8914.8|8914.8|8912.72|8912.72|8914.8|8914.8|8911.78|8911.78|0
1646669230000|2022-03-07 16:07:10|8911.26|8911.26|8911.26|8911.26|8911.26|8911.26|8911.26|8911.26|0
1646669240000|2022-03-07 16:07:20|8910.81|8910.81|8910.81|8910.81|8910.81|8910.81|8910.81|8910.81|0
1646669250000|2022-03-07 16:07:30|8910.36|8910.36|8910.36|8910.36|8910.36|8910.36|8910.36|8910.36|0
1646669260000|2022-03-07 16:07:40|8908.75|8908.75|8908.75|8908.75|8908.75|8908.75|8908.75|8908.75|0
1646669270000|2022-03-07 16:07:50|8909.69|8909.69|8910.98|8910.98|8910.98|8910.98|8909.69|8909.69|0
1646669280000|2022-03-07 16:08:00|8909.37|8909.37|8909.05|8909.05|8910.46|8910.46|8908.27|8908.27|0
1646669290000|2022-03-07 16:08:10|8909.93|8909.93|8914.71|8914.71|8914.71|8914.71|8909.93|8909.93|0
1646669300000|2022-03-07 16:08:20|8913.98|8913.98|8913.98|8913.98|8913.98|8913.98|8913.98|8913.98|0
1646669310000|2022-03-07 16:08:30|8914.71|8914.71|8916.31|8916.31|8916.31|8916.31|8914.71|8914.71|0
1646669320000|2022-03-07 16:08:40|8917.04|8917.04|8915.47|8915.47|8918.39|8918.39|8914.6|8914.6|0
1646669340000|2022-03-07 16:09:00|8914.57|8914.57|8917.33|8917.33|8917.78|8917.78|8914.57|8914.57|0
1646669350000|2022-03-07 16:09:10|8916.86|8916.86|8916.19|8916.19|8916.86|8916.86|8915.25|8915.25|0
1646669370000|2022-03-07 16:09:30|8917.8|8917.8|8917.8|8917.8|8917.8|8917.8|8917.8|8917.8|0
1646669380000|2022-03-07 16:09:40|8919.41|8919.41|8917.8|8917.8|8919.41|8919.41|8917.8|8917.8|0
1646669390000|2022-03-07 16:09:50|8916.19|8916.19|8915.72|8915.72|8916.19|8916.19|8914.12|8914.12|0
1646669400000|2022-03-07 16:10:00|8916.19|8916.19|8916.19|8916.19|8916.19|8916.19|8916.19|8916.19|0
1646669420000|2022-03-07 16:10:20|8916.64|8916.64|8919.55|8919.55|8919.55|8919.55|8916.64|8916.64|0
1646669430000|2022-03-07 16:10:30|8918.83|8918.83|8919.55|8919.55|8919.55|8919.55|8918.83|8918.83|0
1646669450000|2022-03-07 16:10:50|8919.84|8919.84|8920.96|8920.96|8921.92|8921.92|8919.84|8919.84|0
1646669460000|2022-03-07 16:11:00|8922.76|8922.76|8919.54|8919.54|8922.76|8922.76|8918.82|8918.82|0
1646669470000|2022-03-07 16:11:10|8921.15|8921.15|8920.21|8920.21|8921.15|8921.15|8920.21|8920.21|0
1646669480000|2022-03-07 16:11:20|8920.68|8920.68|8920.68|8920.68|8920.68|8920.68|8920.68|8920.68|0
1646669490000|2022-03-07 16:11:30|8920.23|8920.23|8920.23|8920.23|8920.23|8920.23|8920.23|8920.23|0
1646669500000|2022-03-07 16:11:40|8919.5|8919.5|8919.5|8919.5|8919.5|8919.5|8919.5|8919.5|0
1646669510000|2022-03-07 16:11:50|8917.9|8917.9|8917.43|8917.43|8917.9|8917.9|8917.43|8917.43|0
1646669520000|2022-03-07 16:12:00|8918.36|8918.36|8916.17|8916.17|8918.36|8918.36|8916.17|8916.17|0
1646669540000|2022-03-07 16:12:20|8915.24|8915.24|8915.24|8915.24|8915.24|8915.24|8915.24|8915.24|0
1646669570000|2022-03-07 16:12:50|8915.69|8915.69|8915.69|8915.69|8915.69|8915.69|8915.69|8915.69|0
1646669580000|2022-03-07 16:13:00|8914.59|8914.59|8914.59|8914.59|8914.59|8914.59|8914.59|8914.59|0
1646669590000|2022-03-07 16:13:10|8915.69|8915.69|8915.69|8915.69|8915.69|8915.69|8915.69|8915.69|0
1646669600000|2022-03-07 16:13:20|8914.08|8914.08|8906.28|8906.28|8914.08|8914.08|8906.28|8906.28|0
1646669610000|2022-03-07 16:13:30|8904.82|8904.82|8903.22|8903.22|8904.82|8904.82|8903.22|8903.22|0
1646669620000|2022-03-07 16:13:40|8902.62|8902.62|8902.31|8902.31|8903.67|8903.67|8902.31|8902.31|0
1646669630000|2022-03-07 16:13:50|8899.61|8899.61|8897.58|8897.58|8899.61|8899.61|8897.58|8897.58|0
1646669640000|2022-03-07 16:14:00|8903.44|8903.44|8905.77|8905.77|8905.77|8905.77|8902.08|8902.08|0
1646669660000|2022-03-07 16:14:20|8907.96|8907.96|8907.96|8907.96|8907.96|8907.96|8907.96|8907.96|0
1646669670000|2022-03-07 16:14:30|8907.06|8907.06|8907.06|8907.06|8907.06|8907.06|8907.06|8907.06|0
1646669690000|2022-03-07 16:14:50|8908.02|8908.02|8908.02|8908.02|8908.02|8908.02|8908.02|8908.02|0
1646669700000|2022-03-07 16:15:00|8909.12|8909.12|8910.05|8910.05|8910.05|8910.05|8909.12|8909.12|0
1646669710000|2022-03-07 16:15:10|8910.52|8910.52|8910.52|8910.52|8910.52|8910.52|8910.52|8910.52|0
1646669720000|2022-03-07 16:15:20|8911.25|8911.25|8910.17|8910.17|8914.11|8914.11|8910.17|8910.17|0
1646669730000|2022-03-07 16:15:30|8911.26|8911.26|8911.73|8911.73|8911.73|8911.73|8911.26|8911.26|0
1646669740000|2022-03-07 16:15:40|8912.2|8912.2|8911.73|8911.73|8912.2|8912.2|8911.73|8911.73|0
1646669760000|2022-03-07 16:16:00|8912.83|8912.83|8912.83|8912.83|8912.83|8912.83|8912.83|8912.83|0
1646669770000|2022-03-07 16:16:10|8916.05|8916.05|8918.12|8918.12|8918.12|8918.12|8916.05|8916.05|0
1646669780000|2022-03-07 16:16:20|8918.85|8918.85|8918.85|8918.85|8918.85|8918.85|8918.85|8918.85|0
1646669790000|2022-03-07 16:16:30|8919.32|8919.32|8920.37|8920.37|8920.37|8920.37|8919.32|8919.32|0
1646669810000|2022-03-07 16:16:50|8920.63|8920.63|8920.63|8920.63|8920.63|8920.63|8920.63|8920.63|0
1646669820000|2022-03-07 16:17:00|8921.57|8921.57|8927.17|8927.17|8928.11|8928.11|8921.57|8921.57|0
1646669830000|2022-03-07 16:17:10|8927.46|8927.46|8927.46|8927.46|8927.46|8927.46|8927.46|8927.46|0
1646669840000|2022-03-07 16:17:20|8927.91|8927.91|8929.49|8929.49|8929.49|8929.49|8927.46|8927.46|0
1646669850000|2022-03-07 16:17:30|8928.4|8928.4|8927.95|8927.95|8928.4|8928.4|8927.95|8927.95|0
1646669860000|2022-03-07 16:17:40|8926.34|8926.34|8926.34|8926.34|8926.34|8926.34|8926.34|8926.34|0
1646669880000|2022-03-07 16:18:00|8924.73|8924.73|8925.91|8925.91|8925.91|8925.91|8922.7|8922.7|0
1646669890000|2022-03-07 16:18:10|8926.38|8926.38|8926.38|8926.38|8926.38|8926.38|8926.38|8926.38|0
1646669910000|2022-03-07 16:18:30|8928.18|8928.18|8931.24|8931.24|8931.24|8931.24|8928.18|8928.18|0
1646669920000|2022-03-07 16:18:40|8931.53|8931.53|8930.66|8930.66|8931.53|8931.53|8930.66|8930.66|0
1646669930000|2022-03-07 16:18:50|8929.06|8929.06|8930.66|8930.66|8930.66|8930.66|8929.06|8929.06|0
1646669940000|2022-03-07 16:19:00|8924.69|8924.69|8925.84|8925.84|8926.29|8926.29|8924.69|8924.69|0
1646669950000|2022-03-07 16:19:10|8926.81|8926.81|8926.81|8926.81|8928.41|8928.41|8926.81|8926.81|0
1646669970000|2022-03-07 16:19:30|8926.16|8926.16|8925.56|8925.56|8926.16|8926.16|8925.56|8925.56|0
1646669990000|2022-03-07 16:19:50|8926.97|8926.97|8926.97|8926.97|8926.97|8926.97|8926.97|8926.97|0
1646670000000|2022-03-07 16:20:00|8925.88|8925.88|8925.88|8925.88|8925.88|8925.88|8925.88|8925.88|0
1646670010000|2022-03-07 16:20:10|8926.33|8926.33|8925.39|8925.39|8926.33|8926.33|8925.39|8925.39|0
1646670020000|2022-03-07 16:20:20|8926.48|8926.48|8926.48|8926.48|8926.48|8926.48|8926.48|8926.48|0
1646670040000|2022-03-07 16:20:40|8929.23|8929.23|8931.33|8931.33|8931.33|8931.33|8929.23|8929.23|0
1646670050000|2022-03-07 16:20:50|8932.43|8932.43|8930.35|8930.35|8932.43|8932.43|8930.35|8930.35|0
1646670060000|2022-03-07 16:21:00|8931.08|8931.08|8936.9|8936.9|8936.9|8936.9|8931.08|8931.08|0
1646670070000|2022-03-07 16:21:10|8937.8|8937.8|8937.33|8937.33|8937.8|8937.8|8937.33|8937.33|0
1646670090000|2022-03-07 16:21:30|8938.94|8938.94|8939.41|8939.41|8939.41|8939.41|8938.94|8938.94|0
1646670100000|2022-03-07 16:21:40|8938.94|8938.94|8938.78|8938.78|8939.88|8939.88|8938.78|8938.78|0
1646670110000|2022-03-07 16:21:50|8938.33|8938.33|8939.88|8939.88|8939.88|8939.88|8938.33|8938.33|0
1646670120000|2022-03-07 16:22:00|8941.49|8941.49|8938.27|8938.27|8941.49|8941.49|8938.27|8938.27|0
1646670130000|2022-03-07 16:22:10|8937.82|8937.82|8938.72|8938.72|8938.72|8938.72|8937.82|8937.82|0
1646670140000|2022-03-07 16:22:20|8939.82|8939.82|8944.57|8944.57|8946.39|8946.39|8939.82|8939.82|0
1646670150000|2022-03-07 16:22:30|8944.1|8944.1|8943.63|8943.63|8944.1|8944.1|8943.63|8943.63|0
1646670170000|2022-03-07 16:22:50|8944.57|8944.57|8944.57|8944.57|8944.57|8944.57|8944.57|8944.57|0
1646670180000|2022-03-07 16:23:00|8943.63|8943.63|8943.63|8943.63|8943.63|8943.63|8943.63|8943.63|0
1646670190000|2022-03-07 16:23:10|8944.23|8944.23|8944.23|8944.23|8944.23|8944.23|8944.23|8944.23|0
1646670220000|2022-03-07 16:23:40|8942.62|8942.62|8942.62|8942.62|8942.62|8942.62|8942.62|8942.62|0
1646670230000|2022-03-07 16:23:50|8941.53|8941.53|8935.75|8935.75|8941.53|8941.53|8933.06|8933.06|0
1646670240000|2022-03-07 16:24:00|8934.65|8934.65|8934.65|8934.65|8934.65|8934.65|8934.65|8934.65|0
1646670250000|2022-03-07 16:24:10|8931.95|8931.95|8928.73|8928.73|8931.95|8931.95|8928.73|8928.73|0
1646670260000|2022-03-07 16:24:20|8928.44|8928.44|8928.44|8928.44|8928.44|8928.44|8928.44|8928.44|0
1646670270000|2022-03-07 16:24:30|8927.99|8927.99|8927.09|8927.09|8928.44|8928.44|8927.09|8927.09|0
1646670280000|2022-03-07 16:24:40|8926.19|8926.19|8921.64|8921.64|8926.19|8926.19|8921.64|8921.64|0
1646670290000|2022-03-07 16:24:50|8922.58|8922.58|8929.38|8929.38|8929.38|8929.38|8922.58|8922.58|0
1646670300000|2022-03-07 16:25:00|8929.96|8929.96|8932.03|8932.03|8932.54|8932.54|8929.36|8929.36|0
1646670310000|2022-03-07 16:25:10|8930.75|8930.75|8930.75|8930.75|8930.75|8930.75|8930.75|8930.75|0
1646670320000|2022-03-07 16:25:20|8929.65|8929.65|8929.65|8929.65|8929.65|8929.65|8929.65|8929.65|0
1646670340000|2022-03-07 16:25:40|8927.85|8927.85|8929.22|8929.22|8930.63|8930.63|8927.85|8927.85|0
1646670350000|2022-03-07 16:25:50|8926.52|8926.52|8930.57|8930.57|8930.57|8930.57|8926.52|8926.52|0
1646670360000|2022-03-07 16:26:00|8931.04|8931.04|8933.64|8933.64|8933.64|8933.64|8931.04|8931.04|0
1646670370000|2022-03-07 16:26:10|8932.99|8932.99|8932.27|8932.27|8932.99|8932.99|8932.27|8932.27|0
1646670380000|2022-03-07 16:26:20|8931.8|8931.8|8930.9|8930.9|8931.8|8931.8|8930.9|8930.9|0
1646670390000|2022-03-07 16:26:30|8930.45|8930.45|8931.86|8931.86|8931.86|8931.86|8930.45|8930.45|0
1646670400000|2022-03-07 16:26:40|8932.18|8932.18|8931.73|8931.73|8932.18|8932.18|8931.73|8931.73|0
1646670410000|2022-03-07 16:26:50|8933.34|8933.34|8933.34|8933.34|8933.34|8933.34|8933.34|8933.34|0
1646670420000|2022-03-07 16:27:00|8929.65|8929.65|8930.49|8930.49|8930.49|8930.49|8928.88|8928.88|0
1646670430000|2022-03-07 16:27:10|8929.39|8929.39|8928.44|8928.44|8929.39|8929.39|8927.78|8927.78|0
1646670440000|2022-03-07 16:27:20|8927.99|8927.99|8930.18|8930.18|8930.18|8930.18|8927.99|8927.99|0
1646670450000|2022-03-07 16:27:30|8930.5|8930.5|8929.31|8929.31|8930.5|8930.5|8929.31|8929.31|0
1646670470000|2022-03-07 16:27:50|8929.63|8929.63|8930.57|8930.57|8930.57|8930.57|8929.63|8929.63|0
1646670480000|2022-03-07 16:28:00|8929.43|8929.43|8932.11|8932.11|8932.58|8932.58|8927.82|8927.82|0
1646670490000|2022-03-07 16:28:10|8934.6|8934.6|8935.25|8935.25|8935.25|8935.25|8934.31|8934.31|0
1646670500000|2022-03-07 16:28:20|8935.51|8935.51|8935.51|8935.51|8935.51|8935.51|8935.51|8935.51|0
1646670510000|2022-03-07 16:28:30|8936.45|8936.45|8933.23|8933.23|8936.45|8936.45|8933.23|8933.23|0
1646670520000|2022-03-07 16:28:40|8932.14|8932.14|8929.83|8929.83|8933.08|8933.08|8929.83|8929.83|0
1646670530000|2022-03-07 16:28:50|8930.3|8930.3|8931.91|8931.91|8931.91|8931.91|8930.3|8930.3|0
1646670540000|2022-03-07 16:29:00|8933.31|8933.31|8931.45|8931.45|8933.31|8933.31|8931.45|8931.45|0
1646670550000|2022-03-07 16:29:10|8930.99|8930.99|8927.04|8927.04|8930.99|8930.99|8927.04|8927.04|0
1646670560000|2022-03-07 16:29:20|8926.57|8926.57|8922.2|8922.2|8927.98|8927.98|8922.2|8922.2|0
1646670570000|2022-03-07 16:29:30|8923.14|8923.14|8919.6|8919.6|8923.14|8923.14|8917.93|8917.93|0
1646670580000|2022-03-07 16:29:40|8920.7|8920.7|8923.4|8923.4|8925.43|8925.43|8917.68|8917.68|0
1646670590000|2022-03-07 16:29:50|8925.59|8925.59|8922.11|8922.11|8926.68|8926.68|8922.11|8922.11|0
1646727300000|2022-03-08 08:15:00|8952.29|8952.29|8952.29|8952.29|8952.29|8952.29|8952.29|8952.29|0
1646727320000|2022-03-08 08:15:20|8953.23|8953.23|8950.01|8950.01|8953.23|8953.23|8950.01|8950.01|0
1646727330000|2022-03-08 08:15:30|8951.62|8951.62|8964.97|8964.97|8964.97|8964.97|8951.62|8951.62|0
1646727350000|2022-03-08 08:15:50|8966.43|8966.43|8966.43|8966.43|8966.43|8966.43|8966.43|8966.43|0
1646727360000|2022-03-08 08:16:00|8968.3|8968.3|8969.91|8969.91|8970.64|8970.64|8968.3|8968.3|0
1646727370000|2022-03-08 08:16:10|8969.18|8969.18|8968.33|8968.33|8969.78|8969.78|8968.33|8968.33|0
1646727380000|2022-03-08 08:16:20|8963.5|8963.5|8959.59|8959.59|8963.5|8963.5|8959.59|8959.59|0
1646727390000|2022-03-08 08:16:30|8967.63|8967.63|8967.63|8967.63|8967.63|8967.63|8967.63|8967.63|0
1646727400000|2022-03-08 08:16:40|8966.69|8966.69|8969.91|8969.91|8969.91|8969.91|8966.69|8966.69|0
1646727420000|2022-03-08 08:17:00|8968.3|8968.3|8968.51|8968.51|8968.51|8968.51|8967.1|8967.1|0
1646727430000|2022-03-08 08:17:10|8969.11|8969.11|8969.11|8969.11|8969.11|8969.11|8969.11|8969.11|0
1646727440000|2022-03-08 08:17:20|8967.5|8967.5|8972.8|8972.8|8972.8|8972.8|8967.5|8967.5|0
1646727450000|2022-03-08 08:17:30|8976.01|8976.01|8983.11|8983.11|8983.56|8983.56|8976.01|8976.01|0
1646727460000|2022-03-08 08:17:40|8985.3|8985.3|8985.3|8985.3|8985.3|8985.3|8985.3|8985.3|0
1646727470000|2022-03-08 08:17:50|8987.18|8987.18|8982.36|8982.36|8987.18|8987.18|8982.36|8982.36|0
1646727480000|2022-03-08 08:18:00|8982.81|8982.81|8983.02|8983.02|8983.54|8983.54|8982.81|8982.81|0
1646727510000|2022-03-08 08:18:30|8985.21|8985.21|8985.21|8985.21|8985.21|8985.21|8985.21|8985.21|0
1646727520000|2022-03-08 08:18:40|8981.99|8981.99|8985.79|8985.79|8985.79|8985.79|8981.99|8981.99|0
1646727540000|2022-03-08 08:19:00|8991.59|8991.59|8991.59|8991.59|8991.59|8991.59|8991.59|8991.59|0
1646727560000|2022-03-08 08:19:20|8998.02|8998.02|8998.02|8998.02|8998.02|8998.02|8998.02|8998.02|0
1646727570000|2022-03-08 08:19:30|9001.31|9001.31|9001.89|9001.89|9001.89|9001.89|9001.31|9001.31|0
1646727580000|2022-03-08 08:19:40|9002.47|9002.47|9003.34|9003.34|9003.34|9003.34|9002.47|9002.47|0
1646727590000|2022-03-08 08:19:50|9006.56|9006.56|9006.56|9006.56|9006.56|9006.56|9006.56|9006.56|0
1646727600000|2022-03-08 08:20:00|9008.75|9008.75|9009.05|9009.05|9009.05|9009.05|9006.49|9006.49|0
1646727610000|2022-03-08 08:20:10|9012.26|9012.26|9015.48|9015.48|9015.48|9015.48|9012.26|9012.26|0
1646727620000|2022-03-08 08:20:20|9017.28|9017.28|9018.74|9018.74|9018.74|9018.74|9017.28|9017.28|0
1646727630000|2022-03-08 08:20:30|9020.93|9020.93|9022.25|9022.25|9022.25|9022.25|9020.93|9020.93|0
1646727650000|2022-03-08 08:20:50|9025.45|9025.45|9039.79|9039.79|9039.79|9039.79|9025.45|9025.45|0
1646727660000|2022-03-08 08:21:00|9039.06|9039.06|9037.71|9037.71|9039.06|9039.06|9037.71|9037.71|0
1646727670000|2022-03-08 08:21:10|9034.5|9034.5|9034.5|9034.5|9034.5|9034.5|9034.5|9034.5|0
1646727700000|2022-03-08 08:21:40|9033.04|9033.04|9033.04|9033.04|9033.04|9033.04|9033.04|9033.04|0
1646727720000|2022-03-08 08:22:00|9035.22|9035.22|9048.52|9048.52|9049.46|9049.46|9035.22|9035.22|0
1646727730000|2022-03-08 08:22:10|9045.31|9045.31|9043.12|9043.12|9045.31|9045.31|9040.48|9040.48|0
1646727740000|2022-03-08 08:22:20|9043.59|9043.59|9040.37|9040.37|9043.59|9043.59|9040.37|9040.37|0
1646727760000|2022-03-08 08:22:40|9039.43|9039.43|9039.43|9039.43|9039.43|9039.43|9039.43|9039.43|0
1646727800000|2022-03-08 08:23:20|9033|9033|9031.39|9031.39|9033|9033|9031.39|9031.39|0
1646727810000|2022-03-08 08:23:30|9037.82|9037.82|9042.2|9042.2|9042.2|9042.2|9037.82|9037.82|0
1646727820000|2022-03-08 08:23:40|9043.4|9043.4|9044.56|9044.56|9044.56|9044.56|9043.4|9043.4|0
1646727840000|2022-03-08 08:24:00|9046.37|9046.37|9042.62|9042.62|9046.37|9046.37|9042.62|9042.62|0
1646727860000|2022-03-08 08:24:20|9042.17|9042.17|9042.17|9042.17|9042.17|9042.17|9042.17|9042.17|0
1646727910000|2022-03-08 08:25:10|9043.52|9043.52|9043.97|9043.97|9043.97|9043.97|9043.52|9043.52|0
1646727930000|2022-03-08 08:25:30|9042.87|9042.87|9042.87|9042.87|9042.87|9042.87|9042.87|9042.87|0
1646727940000|2022-03-08 08:25:40|9044.48|9044.48|9039.96|9039.96|9044.77|9044.77|9039.96|9039.96|0
1646727950000|2022-03-08 08:25:50|9038.35|9038.35|9029.52|9029.52|9039.97|9039.97|9029.52|9029.52|0
1646727960000|2022-03-08 08:26:00|9028.8|9028.8|9027.62|9027.62|9028.8|9028.8|9026.97|9026.97|0
1646727970000|2022-03-08 08:26:10|9027.91|9027.91|9028.64|9028.64|9028.64|9028.64|9027.91|9027.91|0
1646727980000|2022-03-08 08:26:20|9027.44|9027.44|9027.44|9027.44|9027.44|9027.44|9027.44|9027.44|0
1646727990000|2022-03-08 08:26:30|9022.74|9022.74|9025.43|9025.43|9026.03|9026.03|9022.74|9022.74|0
1646728000000|2022-03-08 08:26:40|9026.88|9026.88|9023.28|9023.28|9026.88|9026.88|9023.28|9023.28|0
1646728010000|2022-03-08 08:26:50|9023.73|9023.73|9023.73|9023.73|9023.73|9023.73|9023.73|9023.73|0
1646728020000|2022-03-08 08:27:00|9022.57|9022.57|9016.72|9016.72|9022.57|9022.57|9016.14|9016.14|0
1646728030000|2022-03-08 08:27:10|9018.52|9018.52|9017.58|9017.58|9019.46|9019.46|9017.58|9017.58|0
1646728040000|2022-03-08 08:27:20|9016.98|9016.98|9018.59|9018.59|9018.59|9018.59|9016.98|9016.98|0
1646728050000|2022-03-08 08:27:30|9019.19|9019.19|9018.59|9018.59|9019.19|9019.19|9018.59|9018.59|0
1646728060000|2022-03-08 08:27:40|9019.31|9019.31|9020.72|9020.72|9020.72|9020.72|9019.31|9019.31|0
1646728070000|2022-03-08 08:27:50|9021.17|9021.17|9021.17|9021.17|9021.17|9021.17|9021.17|9021.17|0
1646728080000|2022-03-08 08:28:00|9027.61|9027.61|9027.61|9027.61|9027.61|9027.61|9027.61|9027.61|0
1646728100000|2022-03-08 08:28:20|9022.78|9022.78|9022.78|9022.78|9022.78|9022.78|9022.78|9022.78|0
1646728120000|2022-03-08 08:28:40|9023.25|9023.25|9023.25|9023.25|9023.25|9023.25|9023.25|9023.25|0
1646728130000|2022-03-08 08:28:50|9023.98|9023.98|9023.98|9023.98|9023.98|9023.98|9023.98|9023.98|0
1646728140000|2022-03-08 08:29:00|9025.43|9025.43|9026.59|9026.59|9026.59|9026.59|9025.43|9025.43|0
1646728150000|2022-03-08 08:29:10|9029.81|9029.81|9024.98|9024.98|9029.81|9029.81|9024.98|9024.98|0
1646728160000|2022-03-08 08:29:20|9031.41|9031.41|9031.41|9031.41|9031.41|9031.41|9031.41|9031.41|0
1646728170000|2022-03-08 08:29:30|9030.83|9030.83|9029.9|9029.9|9030.83|9030.83|9029.9|9029.9|0
1646728190000|2022-03-08 08:29:50|9033.18|9033.18|9031.42|9031.42|9033.65|9033.65|9030.95|9030.95|0
1646728200000|2022-03-08 08:30:00|9029.96|9029.96|9022.39|9022.39|9030.43|9030.43|9022.39|9022.39|0
1646728210000|2022-03-08 08:30:10|9024.27|9024.27|9028.32|9028.32|9028.32|9028.32|9021.29|9021.29|0
1646728230000|2022-03-08 08:30:30|9027.12|9027.12|9014.69|9014.69|9027.12|9027.12|9014.69|9014.69|0
1646728240000|2022-03-08 08:30:40|9012.89|9012.89|9012.42|9012.42|9012.89|9012.89|9011.95|9011.95|0
1646728250000|2022-03-08 08:30:50|9010.96|9010.96|9014.18|9014.18|9014.18|9014.18|9010.96|9010.96|0
1646728260000|2022-03-08 08:31:00|9017.39|9017.39|9022.5|9022.5|9022.5|9022.5|9017.39|9017.39|0
1646728270000|2022-03-08 08:31:10|9023.1|9023.1|9021.49|9021.49|9023.1|9023.1|9021.49|9021.49|0
1646728290000|2022-03-08 08:31:30|9019.62|9019.62|9014.47|9014.47|9019.62|9019.62|9014.47|9014.47|0
1646728300000|2022-03-08 08:31:40|9014.76|9014.76|9014.76|9014.76|9014.76|9014.76|9014.76|9014.76|0
1646728310000|2022-03-08 08:31:50|9016.37|9016.37|9016.37|9016.37|9016.37|9016.37|9016.37|9016.37|0
1646728320000|2022-03-08 08:32:00|9019.59|9019.59|9019.85|9019.85|9019.85|9019.85|9019.12|9019.12|0
1646728340000|2022-03-08 08:32:20|9021.45|9021.45|9020.94|9020.94|9021.45|9021.45|9020.07|9020.07|0
1646728350000|2022-03-08 08:32:30|9018.36|9018.36|9020.94|9020.94|9020.94|9020.94|9018.36|9018.36|0
1646728370000|2022-03-08 08:32:50|9022.35|9022.35|9023.37|9023.37|9023.37|9023.37|9020.16|9020.16|0
1646728380000|2022-03-08 08:33:00|9022.28|9022.28|9023.37|9023.37|9023.37|9023.37|9022.28|9022.28|0
1646728390000|2022-03-08 08:33:10|9023.82|9023.82|9023.82|9023.82|9023.82|9023.82|9023.82|9023.82|0
1646728410000|2022-03-08 08:33:30|9024.42|9024.42|9020.56|9020.56|9024.42|9024.42|9020.56|9020.56|0
1646728420000|2022-03-08 08:33:40|9030.18|9030.18|9029.94|9029.94|9030.18|9030.18|9029.94|9029.94|0
1646728430000|2022-03-08 08:33:50|9028.77|9028.77|9024.39|9024.39|9028.77|9028.77|9024.39|9024.39|0
1646728460000|2022-03-08 08:34:20|9023.29|9023.29|9011.31|9011.31|9023.29|9023.29|9011.31|9011.31|0
1646728470000|2022-03-08 08:34:30|9008.49|9008.49|9003.52|9003.52|9008.49|9008.49|9003.28|9003.28|0
1646728490000|2022-03-08 08:34:50|9002.81|9002.81|9002.81|9002.81|9002.81|9002.81|9002.81|9002.81|0
1646728500000|2022-03-08 08:35:00|8999.6|8999.6|8999.6|8999.6|8999.6|8999.6|8999.6|8999.6|0
1646728510000|2022-03-08 08:35:10|9001.21|9001.21|9009.69|9009.69|9009.69|9009.69|9001.21|9001.21|0
1646728540000|2022-03-08 08:35:40|9011.29|9011.29|9011.29|9011.29|9011.29|9011.29|9011.29|9011.29|0
1646728560000|2022-03-08 08:36:00|9009.84|9009.84|9009.84|9009.84|9009.84|9009.84|9009.84|9009.84|0
1646728580000|2022-03-08 08:36:20|9011.29|9011.29|9016.12|9016.12|9016.12|9016.12|9011.29|9011.29|0
1646728600000|2022-03-08 08:36:40|9017.57|9017.57|9017.84|9017.84|9017.84|9017.84|9015.97|9015.97|0
1646728610000|2022-03-08 08:36:50|9018.08|9018.08|9018.66|9018.66|9018.66|9018.66|9016.47|9016.47|0
1646728620000|2022-03-08 08:37:00|9015.45|9015.45|9015.45|9015.45|9015.45|9015.45|9015.45|9015.45|0
1646728630000|2022-03-08 08:37:10|9014.09|9014.09|9012.81|9012.81|9014.09|9014.09|9012.81|9012.81|0
1646728640000|2022-03-08 08:37:20|9013.26|9013.26|9013.26|9013.26|9013.26|9013.26|9013.26|9013.26|0
1646728660000|2022-03-08 08:37:40|9012.81|9012.81|9022.5|9022.5|9022.5|9022.5|9012.81|9012.81|0
1646728670000|2022-03-08 08:37:50|9025.54|9025.54|9033.93|9033.93|9033.93|9033.93|9025.54|9025.54|0
1646728680000|2022-03-08 08:38:00|9032.32|9032.32|9036.7|9036.7|9036.7|9036.7|9032.32|9032.32|0
1646728690000|2022-03-08 08:38:10|9039.41|9039.41|9034.84|9034.84|9039.41|9039.41|9034.84|9034.84|0
1646728700000|2022-03-08 08:38:20|9037.19|9037.19|9037.19|9037.19|9037.19|9037.19|9037.19|9037.19|0
1646728740000|2022-03-08 08:39:00|9038.28|9038.28|9036.93|9036.93|9038.28|9038.28|9036.93|9036.93|0
1646728750000|2022-03-08 08:39:10|9037.38|9037.38|9038.99|9038.99|9038.99|9038.99|9037.38|9037.38|0
1646728780000|2022-03-08 08:39:40|9037.38|9037.38|9037.38|9037.38|9037.38|9037.38|9037.38|9037.38|0
1646728790000|2022-03-08 08:39:50|9035.5|9035.5|9035.5|9035.5|9035.5|9035.5|9035.5|9035.5|0
1646728810000|2022-03-08 08:40:10|9036.44|9036.44|9036.44|9036.44|9036.44|9036.44|9036.44|9036.44|0
1646728820000|2022-03-08 08:40:20|9041.27|9041.27|9037.11|9037.11|9041.27|9041.27|9037.11|9037.11|0
1646728830000|2022-03-08 08:40:30|9038.56|9038.56|9038.65|9038.65|9038.65|9038.65|9037.6|9037.6|0
1646728850000|2022-03-08 08:40:50|9035.44|9035.44|9036.31|9036.31|9036.31|9036.31|9035.44|9035.44|0
1646728910000|2022-03-08 08:41:50|9037.4|9037.4|9042.23|9042.23|9042.23|9042.23|9037.4|9037.4|0
1646728920000|2022-03-08 08:42:00|9042.7|9042.7|9046.65|9046.65|9046.65|9046.65|9042.7|9042.7|0
1646728930000|2022-03-08 08:42:10|9050.29|9050.29|9050.29|9050.29|9050.29|9050.29|9050.29|9050.29|0
1646728950000|2022-03-08 08:42:30|9056.86|9056.86|9056.86|9056.86|9056.86|9056.86|9056.86|9056.86|0
1646728960000|2022-03-08 08:42:40|9057.31|9057.31|9058.66|9058.66|9059.57|9059.57|9057.31|9057.31|0
1646728970000|2022-03-08 08:42:50|9060.54|9060.54|9063.76|9063.76|9063.76|9063.76|9060.54|9060.54|0
1646728980000|2022-03-08 08:43:00|9060.54|9060.54|9050.76|9050.76|9060.54|9060.54|9050.76|9050.76|0
1646729000000|2022-03-08 08:43:20|9049.15|9049.15|9043.05|9043.05|9053.98|9053.98|9043.05|9043.05|0
1646729010000|2022-03-08 08:43:30|9042.11|9042.11|9033.9|9033.9|9042.11|9042.11|9033.9|9033.9|0
1646729020000|2022-03-08 08:43:40|9035.51|9035.51|9035.51|9035.51|9035.51|9035.51|9035.51|9035.51|0
1646729030000|2022-03-08 08:43:50|9032.29|9032.29|9027.06|9027.06|9033.9|9033.9|9027.06|9027.06|0
1646729040000|2022-03-08 08:44:00|9025.65|9025.65|9025.65|9025.65|9025.65|9025.65|9025.65|9025.65|0
1646729050000|2022-03-08 08:44:10|9025.01|9025.01|9023.4|9023.4|9025.01|9025.01|9023.4|9023.4|0
1646729060000|2022-03-08 08:44:20|9021.79|9021.79|9019.89|9019.89|9021.79|9021.79|9018.12|9018.12|0
1646729070000|2022-03-08 08:44:30|9021.49|9021.49|9019.69|9019.69|9021.49|9021.49|9019.69|9019.69|0
1646729080000|2022-03-08 08:44:40|9021.3|9021.3|9015.43|9015.43|9021.3|9021.3|9015.43|9015.43|0
1646729090000|2022-03-08 08:44:50|9017.54|9017.54|9019|9019|9019|9019|9017.54|9017.54|0
1646729100000|2022-03-08 08:45:00|9019.47|9019.47|9019.47|9019.47|9019.47|9019.47|9019.47|9019.47|0
1646729110000|2022-03-08 08:45:10|9019|9019|9019|9019|9019|9019|9019|9019|0
1646729140000|2022-03-08 08:45:40|9015.78|9015.78|9008.29|9008.29|9015.78|9015.78|9008.29|9008.29|0
1646729150000|2022-03-08 08:45:50|9007.35|9007.35|9007.35|9007.35|9007.35|9007.35|9007.35|9007.35|0
1646729160000|2022-03-08 08:46:00|9007.93|9007.93|9020.64|9020.64|9020.64|9020.64|9007.64|9007.64|0
1646729170000|2022-03-08 08:46:10|9022.25|9022.25|9025.53|9025.53|9025.53|9025.53|9022.25|9022.25|0
1646729180000|2022-03-08 08:46:20|9028.75|9028.75|9033.29|9033.29|9033.29|9033.29|9028.75|9028.75|0
1646729190000|2022-03-08 08:46:30|9032.09|9032.09|9038.71|9038.71|9038.71|9038.71|9032.09|9032.09|0
1646729200000|2022-03-08 08:46:40|9046.75|9046.75|9047.83|9047.83|9047.83|9047.83|9046.75|9046.75|0
1646729210000|2022-03-08 08:46:50|9043.01|9043.01|9044.42|9044.42|9044.42|9044.42|9043.01|9043.01|0
1646729230000|2022-03-08 08:47:10|9038.16|9038.16|9033.57|9033.57|9038.16|9038.16|9033.57|9033.57|0
1646729240000|2022-03-08 08:47:20|9035.18|9035.18|9034.58|9034.58|9035.18|9035.18|9034.58|9034.58|0
1646729250000|2022-03-08 08:47:30|9035.03|9035.03|9035.03|9035.03|9035.03|9035.03|9035.03|9035.03|0
1646729260000|2022-03-08 08:47:40|9035.97|9035.97|9035.97|9035.97|9035.97|9035.97|9035.97|9035.97|0
1646729270000|2022-03-08 08:47:50|9037.58|9037.58|9039.19|9039.19|9039.19|9039.19|9037.58|9037.58|0
1646729290000|2022-03-08 08:48:10|9039.64|9039.64|9039.64|9039.64|9039.64|9039.64|9039.64|9039.64|0
1646729300000|2022-03-08 08:48:20|9033.21|9033.21|9027.17|9027.17|9033.21|9033.21|9027.17|9027.17|0
1646729320000|2022-03-08 08:48:40|9025.56|9025.56|9025.15|9025.15|9026.03|9026.03|9024.43|9024.43|0
1646729340000|2022-03-08 08:49:00|9024.43|9024.43|9023.49|9023.49|9024.43|9024.43|9023.49|9023.49|0
1646729360000|2022-03-08 08:49:20|9021.88|9021.88|9021.88|9021.88|9021.88|9021.88|9021.88|9021.88|0
1646729370000|2022-03-08 08:49:30|9020|9020|9019.82|9019.82|9020.23|9020.23|9019.82|9019.82|0
1646729380000|2022-03-08 08:49:40|9016.53|9016.53|9016.53|9016.53|9016.53|9016.53|9016.53|9016.53|0
1646729390000|2022-03-08 08:49:50|9015.63|9015.63|9015.63|9015.63|9015.63|9015.63|9015.63|9015.63|0
1646729410000|2022-03-08 08:50:10|9010.81|9010.81|9010.81|9010.81|9010.81|9010.81|9010.81|9010.81|0
1646729430000|2022-03-08 08:50:30|9004.38|9004.38|8996.46|8996.46|9004.38|9004.38|8996.46|8996.46|0
1646729440000|2022-03-08 08:50:40|8995.99|8995.99|8990.89|8990.89|8996.71|8996.71|8990.89|8990.89|0
1646729450000|2022-03-08 08:50:50|8984.46|8984.46|8984.7|8984.7|8984.7|8984.7|8984.46|8984.46|0
1646729460000|2022-03-08 08:51:00|8987.91|8987.91|8989.52|8989.52|8989.52|8989.52|8987.91|8987.91|0
1646729470000|2022-03-08 08:51:10|8987.33|8987.33|8985.72|8985.72|8987.33|8987.33|8985.72|8985.72|0
1646729480000|2022-03-08 08:51:20|8984.63|8984.63|8984.63|8984.63|8984.63|8984.63|8984.63|8984.63|0
1646729500000|2022-03-08 08:51:40|8983.02|8983.02|8983.49|8983.49|8983.49|8983.49|8982.08|8982.08|0
1646729510000|2022-03-08 08:51:50|8983.96|8983.96|8977.14|8977.14|8983.96|8983.96|8977.14|8977.14|0
1646729520000|2022-03-08 08:52:00|8976.42|8976.42|8976.42|8976.42|8976.42|8976.42|8976.42|8976.42|0
1646729530000|2022-03-08 08:52:10|8976.88|8976.88|8976.88|8976.88|8976.88|8976.88|8976.88|8976.88|0
1646729540000|2022-03-08 08:52:20|8976.65|8976.65|8976.65|8976.65|8976.65|8976.65|8976.65|8976.65|0
1646729550000|2022-03-08 08:52:30|8978.84|8978.84|8983.36|8983.36|8983.36|8983.36|8978.84|8978.84|0
1646729560000|2022-03-08 08:52:40|8982.63|8982.63|8982.63|8982.63|8982.63|8982.63|8982.63|8982.63|0
1646729590000|2022-03-08 08:53:10|8977.81|8977.81|8976.87|8976.87|8977.81|8977.81|8976.87|8976.87|0
1646729600000|2022-03-08 08:53:20|8975.41|8975.41|8970.77|8970.77|8975.41|8975.41|8970.77|8970.77|0
1646729610000|2022-03-08 08:53:30|8969.42|8969.42|8967.29|8967.29|8969.42|8969.42|8967.29|8967.29|0
1646729620000|2022-03-08 08:53:40|8964.13|8964.13|8963.66|8963.66|8964.13|8964.13|8963.66|8963.66|0
1646729630000|2022-03-08 08:53:50|8964.11|8964.11|8965.46|8965.46|8965.46|8965.46|8964.11|8964.11|0
1646729640000|2022-03-08 08:54:00|8964.37|8964.37|8966.77|8966.77|8966.77|8966.77|8963.64|8963.64|0
1646729650000|2022-03-08 08:54:10|8968.23|8968.23|8974.7|8974.7|8974.7|8974.7|8968.23|8968.23|0
1646729660000|2022-03-08 08:54:20|8981.14|8981.14|8981.61|8981.61|8981.61|8981.61|8981.14|8981.14|0
1646729670000|2022-03-08 08:54:30|8981.84|8981.84|8974.79|8974.79|8981.84|8981.84|8974.79|8974.79|0
1646729680000|2022-03-08 08:54:40|8974.32|8974.32|8968.77|8968.77|8974.32|8974.32|8968.77|8968.77|0
1646729700000|2022-03-08 08:55:00|8971.99|8971.99|8968.7|8968.7|8971.99|8971.99|8968.7|8968.7|0
1646729710000|2022-03-08 08:55:10|8969.8|8969.8|8969.8|8969.8|8969.8|8969.8|8969.8|8969.8|0
1646729720000|2022-03-08 08:55:20|8969.34|8969.34|8969.34|8969.34|8969.34|8969.34|8969.34|8969.34|0
1646729740000|2022-03-08 08:55:40|8969.81|8969.81|8972.16|8972.16|8972.16|8972.16|8969.81|8969.81|0
1646729760000|2022-03-08 08:56:00|8970.55|8970.55|8968.21|8968.21|8970.55|8970.55|8968.21|8968.21|0
1646729780000|2022-03-08 08:56:20|8969.81|8969.81|8972.16|8972.16|8972.16|8972.16|8969.81|8969.81|0
1646729790000|2022-03-08 08:56:30|8973.57|8973.57|8973.57|8973.57|8973.57|8973.57|8973.57|8973.57|0
1646729800000|2022-03-08 08:56:40|8971.96|8971.96|8973.06|8973.06|8973.06|8973.06|8971.96|8971.96|0
1646729810000|2022-03-08 08:56:50|8973.53|8973.53|8974.43|8974.43|8974.43|8974.43|8973.53|8973.53|0
1646729820000|2022-03-08 08:57:00|8976.31|8976.31|8980.67|8980.67|8980.67|8980.67|8976.31|8976.31|0
1646729830000|2022-03-08 08:57:10|8979.26|8979.26|8980.67|8980.67|8980.67|8980.67|8979.26|8979.26|0
1646729840000|2022-03-08 08:57:20|8979.22|8979.22|8975.26|8975.26|8979.22|8979.22|8973.69|8973.69|0
1646729850000|2022-03-08 08:57:30|8976.67|8976.67|8977.12|8977.12|8977.57|8977.57|8976.67|8976.67|0
1646729880000|2022-03-08 08:58:00|8970.69|8970.69|8973.97|8973.97|8973.97|8973.97|8970.69|8970.69|0
1646729900000|2022-03-08 08:58:20|8972.36|8972.36|8972.36|8972.36|8972.36|8972.36|8972.36|8972.36|0
1646729920000|2022-03-08 08:58:40|8977.19|8977.19|8977.19|8977.19|8977.19|8977.19|8977.19|8977.19|0
1646729930000|2022-03-08 08:58:50|8973.97|8973.97|8973.97|8973.97|8973.97|8973.97|8973.97|8973.97|0
1646729940000|2022-03-08 08:59:00|8970.69|8970.69|8970.69|8970.69|8970.69|8970.69|8970.69|8970.69|0
1646729950000|2022-03-08 08:59:10|8972.09|8972.09|8972.09|8972.09|8972.09|8972.09|8972.09|8972.09|0
1646729970000|2022-03-08 08:59:30|8978.53|8978.53|8977.39|8977.39|8979|8979|8977.39|8977.39|0
1646729980000|2022-03-08 08:59:40|8979|8979|8985.35|8985.35|8985.35|8985.35|8979|8979|0
1646730010000|2022-03-08 09:00:10|8978.91|8978.91|8978.06|8978.06|8978.91|8978.91|8977.46|8977.46|0
1646730020000|2022-03-08 09:00:20|8976.65|8976.65|8976.65|8976.65|8976.65|8976.65|8976.65|8976.65|0
1646730030000|2022-03-08 09:00:30|8977.74|8977.74|8978.24|8978.24|8978.84|8978.84|8977.74|8977.74|0
1646730040000|2022-03-08 09:00:40|8979.85|8979.85|8979.85|8979.85|8979.85|8979.85|8979.85|8979.85|0
1646730050000|2022-03-08 09:00:50|8986.28|8986.28|8988.28|8988.28|8988.28|8988.28|8984.79|8984.79|0
1646730080000|2022-03-08 09:01:20|8990.47|8990.47|8991.07|8991.07|8991.07|8991.07|8990.47|8990.47|0
1646730110000|2022-03-08 09:01:50|8995.89|8995.89|8996.79|8996.79|8996.79|8996.79|8995.89|8995.89|0
1646730120000|2022-03-08 09:02:00|9000.01|9000.01|9001.17|9001.17|9001.17|9001.17|9000.01|9000.01|0
1646730130000|2022-03-08 09:02:10|9008.45|9008.45|9005.08|9005.08|9008.45|9008.45|9000.85|9000.85|0
1646730150000|2022-03-08 09:02:30|9003.85|9003.85|9005.8|9005.8|9005.8|9005.8|9000.63|9000.63|0
1646730160000|2022-03-08 09:02:40|9004.39|9004.39|9005.8|9005.8|9005.8|9005.8|9004.39|9004.39|0
1646730230000|2022-03-08 09:03:50|9010.63|9010.63|9010.63|9010.63|9010.63|9010.63|9010.63|9010.63|0
1646730240000|2022-03-08 09:04:00|9007.41|9007.41|9007.41|9007.41|9007.41|9007.41|9007.41|9007.41|0
1646730250000|2022-03-08 09:04:10|9010.63|9010.63|9010.63|9010.63|9011.1|9011.1|9010.63|9010.63|0
1646730260000|2022-03-08 09:04:20|9009.02|9009.02|9007.41|9007.41|9009.02|9009.02|9007.41|9007.41|0
1646730280000|2022-03-08 09:04:40|9010.63|9010.63|9010.63|9010.63|9010.63|9010.63|9010.63|9010.63|0
1646730290000|2022-03-08 09:04:50|9012.23|9012.23|9012.23|9012.23|9012.23|9012.23|9012.23|9012.23|0
1646730310000|2022-03-08 09:05:10|9011.29|9011.29|9012.02|9012.02|9012.02|9012.02|9011.29|9011.29|0
1646730330000|2022-03-08 09:05:30|9010.41|9010.41|9010.41|9010.41|9010.41|9010.41|9010.41|9010.41|0
1646730340000|2022-03-08 09:05:40|9010.88|9010.88|9014.17|9014.17|9014.17|9014.17|9010.88|9010.88|0
1646730350000|2022-03-08 09:05:50|9012.56|9012.56|9008.88|9008.88|9012.56|9012.56|9008.88|9008.88|0
1646730360000|2022-03-08 09:06:00|9009.78|9009.78|9008.75|9008.75|9011.39|9011.39|9004.89|9004.89|0
1646730370000|2022-03-08 09:06:10|9007.29|9007.29|9005.02|9005.02|9007.29|9007.29|9004.12|9004.12|0
1646730380000|2022-03-08 09:06:20|9004.55|9004.55|9002.22|9002.22|9004.55|9004.55|9002.22|9002.22|0
1646730390000|2022-03-08 09:06:30|9003.63|9003.63|9003.63|9003.63|9003.63|9003.63|9003.63|9003.63|0
1646730400000|2022-03-08 09:06:40|9003.16|9003.16|9003.16|9003.16|9003.16|9003.16|9003.16|9003.16|0
1646730410000|2022-03-08 09:06:50|9002.43|9002.43|9001.7|9001.7|9002.43|9002.43|9001.7|9001.7|0
1646730430000|2022-03-08 09:07:10|9000.76|9000.76|8999.67|8999.67|9000.76|9000.76|8999.67|8999.67|0
1646730440000|2022-03-08 09:07:20|9001.08|9001.08|9001.08|9001.08|9001.08|9001.08|9001.08|9001.08|0
1646730450000|2022-03-08 09:07:30|9001.54|9001.54|9001.54|9001.54|9001.54|9001.54|9001.54|9001.54|0
1646730480000|2022-03-08 09:08:00|8999.15|8999.15|8999.15|8999.15|8999.15|8999.15|8999.15|8999.15|0
1646730510000|2022-03-08 09:08:30|8997.54|8997.54|8997.95|8997.95|8997.95|8997.95|8997.54|8997.54|0
1646730530000|2022-03-08 09:08:50|9004.65|9004.65|9005.75|9005.75|9005.75|9005.75|9004.65|9004.65|0
1646730540000|2022-03-08 09:09:00|9006.69|9006.69|9006.69|9006.69|9006.69|9006.69|9006.69|9006.69|0
1646730550000|2022-03-08 09:09:10|9008.94|9008.94|9010.55|9010.55|9010.55|9010.55|9008.94|9008.94|0
1646730560000|2022-03-08 09:09:20|9013.46|9013.46|9012.74|9012.74|9013.46|9013.46|9012.74|9012.74|0
1646730570000|2022-03-08 09:09:30|9011.13|9011.13|9011.13|9011.13|9011.13|9011.13|9011.13|9011.13|0
1646730590000|2022-03-08 09:09:50|9012.74|9012.74|9012.74|9012.74|9012.74|9012.74|9012.74|9012.74|0
1646730600000|2022-03-08 09:10:00|9014.61|9014.61|9014.61|9014.61|9014.61|9014.61|9014.61|9014.61|0
1646730610000|2022-03-08 09:10:10|9015.55|9015.55|9018.55|9018.55|9018.55|9018.55|9015.55|9015.55|0
1646730620000|2022-03-08 09:10:20|9019.13|9019.13|9019.13|9019.13|9019.13|9019.13|9019.13|9019.13|0
1646730640000|2022-03-08 09:10:40|9022.77|9022.77|9024.18|9024.18|9024.18|9024.18|9022.77|9022.77|0
1646730650000|2022-03-08 09:10:50|9023.45|9023.45|9023.88|9023.88|9023.88|9023.88|9022.98|9022.98|0
1646730670000|2022-03-08 09:11:10|9024.46|9024.46|9024.46|9024.46|9024.46|9024.46|9024.46|9024.46|0
1646730710000|2022-03-08 09:11:50|9023.11|9023.11|9022.12|9022.12|9024.01|9024.01|9022.12|9022.12|0
1646730720000|2022-03-08 09:12:00|9021.39|9021.39|9018.84|9018.84|9021.39|9021.39|9018.84|9018.84|0
1646730750000|2022-03-08 09:12:30|9019.94|9019.94|9019.94|9019.94|9019.94|9019.94|9019.94|9019.94|0
1646730760000|2022-03-08 09:12:40|9016.72|9016.72|9016.72|9016.72|9016.72|9016.72|9016.72|9016.72|0
1646730780000|2022-03-08 09:13:00|9018.9|9018.9|9018.9|9018.9|9018.9|9018.9|9018.9|9018.9|0
1646730790000|2022-03-08 09:13:10|9017.3|9017.3|9018.39|9018.39|9018.39|9018.39|9017.3|9017.3|0
1646730800000|2022-03-08 09:13:20|9017.92|9017.92|9017.92|9017.92|9017.92|9017.92|9017.92|9017.92|0
1646730810000|2022-03-08 09:13:30|9016.98|9016.98|9016.98|9016.98|9016.98|9016.98|9016.98|9016.98|0
1646730840000|2022-03-08 09:14:00|9016.51|9016.51|9016.04|9016.04|9016.51|9016.51|9016.04|9016.04|0
1646730880000|2022-03-08 09:14:40|9012.83|9012.83|9010.79|9010.79|9012.83|9012.83|9010.79|9010.79|0
1646730930000|2022-03-08 09:15:30|9014.2|9014.2|9014.2|9014.2|9014.2|9014.2|9014.2|9014.2|0
1646730970000|2022-03-08 09:16:10|9014.93|9014.93|9014.93|9014.93|9014.93|9014.93|9014.93|9014.93|0
1646731000000|2022-03-08 09:16:40|9017.12|9017.12|9017.12|9017.12|9017.12|9017.12|9017.12|9017.12|0
1646731010000|2022-03-08 09:16:50|9016.39|9016.39|9016.39|9016.39|9016.39|9016.39|9016.39|9016.39|0
1646731020000|2022-03-08 09:17:00|9014.98|9014.98|9012.06|9012.06|9014.98|9014.98|9012.06|9012.06|0
1646731040000|2022-03-08 09:17:20|9015.28|9015.28|9015.28|9015.28|9015.28|9015.28|9015.28|9015.28|0
1646731080000|2022-03-08 09:18:00|9014.18|9014.18|9014.18|9014.18|9014.18|9014.18|9014.18|9014.18|0
1646731100000|2022-03-08 09:18:20|9012.78|9012.78|9012.78|9012.78|9012.78|9012.78|9012.78|9012.78|0
1646731180000|2022-03-08 09:19:40|9011.9|9011.9|9008.88|9008.88|9011.9|9011.9|9008.88|9008.88|0
1646731190000|2022-03-08 09:19:50|9007.27|9007.27|9008.41|9008.41|9010.49|9010.49|9007.27|9007.27|0
1646731210000|2022-03-08 09:20:10|9007.21|9007.21|9001.72|9001.72|9007.21|9007.21|9001.72|9001.72|0
1646731220000|2022-03-08 09:20:20|9000.85|9000.85|8996.48|8996.48|9001.32|9001.32|8996.48|8996.48|0
1646731230000|2022-03-08 09:20:30|8993.26|8993.26|8993.26|8993.26|8993.26|8993.26|8993.26|8993.26|0
1646731260000|2022-03-08 09:21:00|8991.66|8991.66|8994.2|8994.2|8994.2|8994.2|8990.05|8990.05|0
1646731290000|2022-03-08 09:21:30|8993.73|8993.73|8987.19|8987.19|8993.73|8993.73|8987.19|8987.19|0
1646731310000|2022-03-08 09:21:50|8985.84|8985.84|8983.93|8983.93|8985.84|8985.84|8983.93|8983.93|0
1646731320000|2022-03-08 09:22:00|8982.58|8982.58|8982.58|8982.58|8982.58|8982.58|8982.58|8982.58|0
1646731340000|2022-03-08 09:22:20|8983.31|8983.31|8983.31|8983.31|8983.31|8983.31|8983.31|8983.31|0
1646731370000|2022-03-08 09:22:50|8982.58|8982.58|8980.97|8980.97|8982.58|8982.58|8980.97|8980.97|0
1646731380000|2022-03-08 09:23:00|8983.16|8983.16|8987.25|8987.25|8987.25|8987.25|8983.16|8983.16|0
1646731390000|2022-03-08 09:23:10|8987.7|8987.7|8987.7|8987.7|8987.7|8987.7|8987.7|8987.7|0
1646731400000|2022-03-08 09:23:20|8988.15|8988.15|8988.15|8988.15|8988.15|8988.15|8988.15|8988.15|0
1646731410000|2022-03-08 09:23:30|8991.37|8991.37|8991.37|8991.37|8991.37|8991.37|8991.37|8991.37|0
1646731420000|2022-03-08 09:23:40|8991.82|8991.82|8991.82|8991.82|8991.82|8991.82|8991.82|8991.82|0
1646731430000|2022-03-08 09:23:50|8993.27|8993.27|8993.27|8993.27|8993.27|8993.27|8993.27|8993.27|0
1646731450000|2022-03-08 09:24:10|8992.54|8992.54|8993.9|8993.9|8993.9|8993.9|8992.54|8992.54|0
1646731490000|2022-03-08 09:24:50|8990.68|8990.68|8990.68|8990.68|8990.68|8990.68|8990.68|8990.68|0
1646731500000|2022-03-08 09:25:00|8993.97|8993.97|8994.55|8994.55|8994.84|8994.84|8993.97|8993.97|0
1646731510000|2022-03-08 09:25:10|8998.35|8998.35|8998.35|8998.35|8998.35|8998.35|8998.35|8998.35|0
1646731520000|2022-03-08 09:25:20|8997.88|8997.88|8992.78|8992.78|8997.88|8997.88|8992.78|8992.78|0
1646731540000|2022-03-08 09:25:40|8997.61|8997.61|8997.61|8997.61|8997.61|8997.61|8997.61|8997.61|0
1646731570000|2022-03-08 09:26:10|8996|8996|8995.27|8995.27|8996|8996|8995.27|8995.27|0
1646731580000|2022-03-08 09:26:20|8998.49|8998.49|8999.22|8999.22|8999.22|8999.22|8998.49|8998.49|0
1646731590000|2022-03-08 09:26:30|9002.43|9002.43|9004.04|9004.04|9004.04|9004.04|9002.43|9002.43|0
1646731630000|2022-03-08 09:27:10|9002.16|9002.16|9003.1|9003.1|9003.1|9003.1|9002.16|9002.16|0
1646731640000|2022-03-08 09:27:20|9003.57|9003.57|9003.57|9003.57|9003.57|9003.57|9003.57|9003.57|0
1646731650000|2022-03-08 09:27:30|9005.03|9005.03|9003.89|9003.89|9005.96|9005.96|9003.89|9003.89|0
1646731700000|2022-03-08 09:28:20|9000.04|9000.04|9000.04|9000.04|9000.04|9000.04|9000.04|9000.04|0
1646731730000|2022-03-08 09:28:50|9000.77|9000.77|9000.77|9000.77|9000.77|9000.77|9000.77|9000.77|0
1646731770000|2022-03-08 09:29:30|9004.65|9004.65|9003.04|9003.04|9004.65|9004.65|9003.04|9003.04|0
1646731780000|2022-03-08 09:29:40|9003.51|9003.51|9003.51|9003.51|9003.51|9003.51|9003.51|9003.51|0
1646731810000|2022-03-08 09:30:10|9004.97|9004.97|9004.97|9004.97|9004.97|9004.97|9004.97|9004.97|0
1646731820000|2022-03-08 09:30:20|9003.36|9003.36|9004.45|9004.45|9004.45|9004.45|9003.36|9003.36|0
1646731830000|2022-03-08 09:30:30|9001.24|9001.24|9000.77|9000.77|9002.59|9002.59|9000.77|9000.77|0
1646731840000|2022-03-08 09:30:40|9002.65|9002.65|9000.77|9000.77|9002.65|9002.65|9000.77|9000.77|0
1646731860000|2022-03-08 09:31:00|8999.67|8999.67|8994.9|8994.9|8999.67|8999.67|8993.02|8993.02|0
1646731870000|2022-03-08 09:31:10|8991.68|8991.68|8993.04|8993.04|8993.04|8993.04|8991.68|8991.68|0
1646731880000|2022-03-08 09:31:20|8990.43|8990.43|8992.31|8992.31|8992.31|8992.31|8990.43|8990.43|0
1646731890000|2022-03-08 09:31:30|8991.58|8991.58|8987.02|8987.02|8992.31|8992.31|8987.02|8987.02|0
1646731900000|2022-03-08 09:31:40|8987.75|8987.75|8987.75|8987.75|8987.75|8987.75|8987.75|8987.75|0
1646731930000|2022-03-08 09:32:10|8989.36|8989.36|8988.73|8988.73|8989.36|8989.36|8988|8988|0
1646731940000|2022-03-08 09:32:20|8991.95|8991.95|8991.95|8991.95|8991.95|8991.95|8991.95|8991.95|0
1646731970000|2022-03-08 09:32:50|8993.56|8993.56|8993.56|8993.56|8993.56|8993.56|8993.56|8993.56|0
1646731980000|2022-03-08 09:33:00|8994.65|8994.65|8997.06|8997.06|8997.06|8997.06|8994.65|8994.65|0
1646732000000|2022-03-08 09:33:20|8996.15|8996.15|8996.15|8996.15|8996.15|8996.15|8996.15|8996.15|0
1646732040000|2022-03-08 09:34:00|8996.75|8996.75|9004.04|9004.04|9004.51|9004.51|8996.75|8996.75|0
1646732050000|2022-03-08 09:34:10|9004.64|9004.64|9014.69|9014.69|9014.69|9014.69|9004.64|9004.64|0
1646732070000|2022-03-08 09:34:30|9013.53|9013.53|9013.53|9013.53|9013.53|9013.53|9013.53|9013.53|0
1646732080000|2022-03-08 09:34:40|9014.26|9014.26|9013.53|9013.53|9014.26|9014.26|9013.53|9013.53|0
1646732090000|2022-03-08 09:34:50|9016.35|9016.35|9017.23|9017.23|9017.96|9017.96|9016.35|9016.35|0
1646732100000|2022-03-08 09:35:00|9016.13|9016.13|9012.65|9012.65|9016.13|9016.13|9012.65|9012.65|0
1646732130000|2022-03-08 09:35:30|9013.81|9013.81|9013.81|9013.81|9013.81|9013.81|9013.81|9013.81|0
1646732150000|2022-03-08 09:35:50|9012.2|9012.2|9012.2|9012.2|9012.2|9012.2|9012.2|9012.2|0
1646732160000|2022-03-08 09:36:00|9011.47|9011.47|9011.47|9011.47|9011.47|9011.47|9011.47|9011.47|0
1646732170000|2022-03-08 09:36:10|9012.82|9012.82|9012.82|9012.82|9012.82|9012.82|9012.82|9012.82|0
1646732180000|2022-03-08 09:36:20|9013.55|9013.55|9013.55|9013.55|9013.55|9013.55|9013.55|9013.55|0
1646732200000|2022-03-08 09:36:40|9015.35|9015.35|9016.26|9016.26|9016.26|9016.26|9015.35|9015.35|0
1646732230000|2022-03-08 09:37:10|9011.43|9011.43|9013.04|9013.04|9013.04|9013.04|9011.43|9011.43|0
1646732260000|2022-03-08 09:37:40|9012.14|9012.14|9012.14|9012.14|9012.14|9012.14|9012.14|9012.14|0
1646732290000|2022-03-08 09:38:10|9010.98|9010.98|9010.98|9010.98|9010.98|9010.98|9010.98|9010.98|0
1646732310000|2022-03-08 09:38:30|9009.52|9009.52|9008.11|9008.11|9009.52|9009.52|9008.11|9008.11|0
1646732320000|2022-03-08 09:38:40|9007.66|9007.66|9007.66|9007.66|9007.66|9007.66|9007.66|9007.66|0
1646732330000|2022-03-08 09:38:50|9006.05|9006.05|9006.05|9006.05|9006.05|9006.05|9006.05|9006.05|0
1646732370000|2022-03-08 09:39:30|9002.84|9002.84|9002.84|9002.84|9002.84|9002.84|9002.84|9002.84|0
1646732400000|2022-03-08 09:40:00|9001.9|9001.9|9001.17|9001.17|9001.9|9001.9|9001.17|9001.17|0
1646732430000|2022-03-08 09:40:30|8998.98|8998.98|8998.51|8998.51|8998.98|8998.98|8998.51|8998.51|0
1646732440000|2022-03-08 09:40:40|8999.45|8999.45|8999.45|8999.45|8999.45|8999.45|8999.45|8999.45|0
1646732460000|2022-03-08 09:41:00|8996.23|8996.23|8997.84|8997.84|8997.84|8997.84|8996.23|8996.23|0
1646732470000|2022-03-08 09:41:10|8997.24|8997.24|8997.24|8997.24|8997.24|8997.24|8997.24|8997.24|0
1646732510000|2022-03-08 09:41:50|9002.07|9002.07|9002.07|9002.07|9002.07|9002.07|9002.07|9002.07|0
1646732540000|2022-03-08 09:42:20|8998.85|8998.85|8998.85|8998.85|8998.85|8998.85|8998.85|8998.85|0
1646732610000|2022-03-08 09:43:30|9000.31|9000.31|9000.31|9000.31|9000.31|9000.31|9000.31|9000.31|0
1646732630000|2022-03-08 09:43:50|9001.21|9001.21|9001.21|9001.21|9001.21|9001.21|9001.21|9001.21|0
1646732640000|2022-03-08 09:44:00|9004.42|9004.42|9004.42|9004.42|9004.42|9004.42|9004.42|9004.42|0
1646732680000|2022-03-08 09:44:40|9005.83|9005.83|9005.83|9005.83|9005.83|9005.83|9005.83|9005.83|0
1646732700000|2022-03-08 09:45:00|9004.93|9004.93|9004.93|9004.93|9004.93|9004.93|9004.93|9004.93|0
1646732710000|2022-03-08 09:45:10|9003.48|9003.48|9000.71|9000.71|9003.48|9003.48|9000.71|9000.71|0
1646732720000|2022-03-08 09:45:20|9000.12|9000.12|9001.94|9001.94|9001.94|9001.94|9000.12|9000.12|0
1646732780000|2022-03-08 09:46:20|9002.39|9002.39|8998.87|8998.87|9002.39|9002.39|8998.87|8998.87|0
1646732790000|2022-03-08 09:46:30|8997.26|8997.26|8996.53|8996.53|8997.26|8997.26|8996.53|8996.53|0
1646732800000|2022-03-08 09:46:40|8997|8997|8997.3|8997.3|8999.49|8999.49|8996.27|8996.27|0
1646732810000|2022-03-08 09:46:50|8996.1|8996.1|8999.32|8999.32|8999.32|8999.32|8996.1|8996.1|0
1646732820000|2022-03-08 09:47:00|9002.22|9002.22|9002.22|9002.22|9002.22|9002.22|9002.22|9002.22|0
1646732840000|2022-03-08 09:47:20|9001.49|9001.49|9001.49|9001.49|9001.49|9001.49|9001.49|9001.49|0
1646732850000|2022-03-08 09:47:30|9000.04|9000.04|9000.04|9000.04|9000.04|9000.04|9000.04|9000.04|0
1646732860000|2022-03-08 09:47:40|8998.2|8998.2|8998.2|8998.2|8998.2|8998.2|8998.2|8998.2|0
1646732870000|2022-03-08 09:47:50|8998.93|8998.93|8998.93|8998.93|8998.93|8998.93|8998.93|8998.93|0
1646732880000|2022-03-08 09:48:00|8998.46|8998.46|8998.46|8998.46|8998.46|8998.46|8998.46|8998.46|0
1646732890000|2022-03-08 09:48:10|9000.06|9000.06|9001.89|9001.89|9001.89|9001.89|9000.06|9000.06|0
1646732920000|2022-03-08 09:48:40|9002.61|9002.61|9002.61|9002.61|9002.61|9002.61|9002.61|9002.61|0
1646732940000|2022-03-08 09:49:00|9002.15|9002.15|9002.87|9002.87|9002.87|9002.87|9002.15|9002.15|0
1646732960000|2022-03-08 09:49:20|9004.75|9004.75|9004.75|9004.75|9004.75|9004.75|9004.75|9004.75|0
1646732980000|2022-03-08 09:49:40|9005.65|9005.65|9005.65|9005.65|9005.65|9005.65|9005.65|9005.65|0
1646733000000|2022-03-08 09:50:00|9004.93|9004.93|9004.46|9004.46|9004.93|9004.93|9004.46|9004.46|0
1646733080000|2022-03-08 09:51:20|9003.73|9003.73|9003.73|9003.73|9003.73|9003.73|9003.73|9003.73|0
1646733090000|2022-03-08 09:51:30|9005.92|9005.92|9004.72|9004.72|9005.92|9005.92|9004.72|9004.72|0
1646733120000|2022-03-08 09:52:00|9006.13|9006.13|9006.86|9006.86|9006.86|9006.86|9006.13|9006.13|0
1646733140000|2022-03-08 09:52:20|9007.58|9007.58|9007.58|9007.58|9007.58|9007.58|9007.58|9007.58|0
1646733150000|2022-03-08 09:52:30|9005.98|9005.98|9005.98|9005.98|9005.98|9005.98|9005.98|9005.98|0
1646733160000|2022-03-08 09:52:40|9009.26|9009.26|9009.26|9009.26|9009.26|9009.26|9009.26|9009.26|0
1646733170000|2022-03-08 09:52:50|9007.65|9007.65|9006.04|9006.04|9007.65|9007.65|9006.04|9006.04|0
1646733200000|2022-03-08 09:53:20|9007.65|9007.65|9007.65|9007.65|9007.65|9007.65|9007.65|9007.65|0
1646733210000|2022-03-08 09:53:30|9006.04|9006.04|9006.04|9006.04|9006.04|9006.04|9006.04|9006.04|0
1646733240000|2022-03-08 09:54:00|9007.65|9007.65|9007.65|9007.65|9007.65|9007.65|9007.65|9007.65|0
1646733260000|2022-03-08 09:54:20|9006.04|9006.04|9006.04|9006.04|9006.04|9006.04|9006.04|9006.04|0
1646733280000|2022-03-08 09:54:40|9005.14|9005.14|9005.14|9005.14|9005.14|9005.14|9005.14|9005.14|0
1646733300000|2022-03-08 09:55:00|9008.36|9008.36|9006.17|9006.17|9009.09|9009.09|9006.17|9006.17|0
1646733350000|2022-03-08 09:55:50|9005.44|9005.44|9005.44|9005.44|9005.44|9005.44|9005.44|9005.44|0
1646733360000|2022-03-08 09:56:00|9004.97|9004.97|9004.97|9004.97|9004.97|9004.97|9004.97|9004.97|0
1646733370000|2022-03-08 09:56:10|9001.76|9001.76|9001.76|9001.76|9001.76|9001.76|9001.76|9001.76|0
1646733380000|2022-03-08 09:56:20|9000.82|9000.82|9000.06|9000.06|9000.82|9000.82|9000.06|9000.06|0
1646733400000|2022-03-08 09:56:40|8998.45|8998.45|8997.72|8997.72|8998.45|8998.45|8997.72|8997.72|0
1646733420000|2022-03-08 09:57:00|8999.33|8999.33|8999.33|8999.33|8999.33|8999.33|8999.33|8999.33|0
1646733490000|2022-03-08 09:58:10|9000.06|9000.06|9000.06|9000.06|9000.06|9000.06|9000.06|9000.06|0
1646733510000|2022-03-08 09:58:30|9003.27|9003.27|9003.27|9003.27|9003.27|9003.27|9003.27|9003.27|0
1646733570000|2022-03-08 09:59:30|9004.73|9004.73|9004.73|9004.73|9004.73|9004.73|9004.73|9004.73|0
1646733630000|2022-03-08 10:00:30|9005.46|9005.46|9005.46|9005.46|9005.46|9005.46|9005.46|9005.46|0
1646733640000|2022-03-08 10:00:40|9004.86|9004.86|9004.86|9004.86|9004.86|9004.86|9004.86|9004.86|0
1646733660000|2022-03-08 10:01:00|9003.76|9003.76|9003.76|9003.76|9003.76|9003.76|9003.76|9003.76|0
1646733680000|2022-03-08 10:01:20|9005.17|9005.17|9005.17|9005.17|9005.17|9005.17|9005.17|9005.17|0
1646733690000|2022-03-08 10:01:30|9004.07|9004.07|9004.07|9004.07|9004.07|9004.07|9004.07|9004.07|0
1646733710000|2022-03-08 10:01:50|9003.78|9003.78|9003.78|9003.78|9003.78|9003.78|9003.78|9003.78|0
1646733720000|2022-03-08 10:02:00|9002.33|9002.33|9002.33|9002.33|9002.33|9002.33|9002.33|9002.33|0
1646733730000|2022-03-08 10:02:10|8997.5|8997.5|8993.54|8993.54|8997.5|8997.5|8993.54|8993.54|0
1646733760000|2022-03-08 10:02:40|8992.94|8992.94|8992.22|8992.22|8992.94|8992.94|8992.22|8992.22|0
1646733790000|2022-03-08 10:03:10|8992.94|8992.94|8992.94|8992.94|8992.94|8992.94|8992.94|8992.94|0
1646733800000|2022-03-08 10:03:20|8993.67|8993.67|8993.67|8993.67|8993.67|8993.67|8993.67|8993.67|0
1646733810000|2022-03-08 10:03:30|8993.2|8993.2|8993.2|8993.2|8993.2|8993.2|8993.2|8993.2|0
1646733820000|2022-03-08 10:03:40|8991.59|8991.59|8991.59|8991.59|8991.59|8991.59|8991.59|8991.59|0
1646733840000|2022-03-08 10:04:00|8993.2|8993.2|8990.99|8990.99|8994.14|8994.14|8990.99|8990.99|0
1646733850000|2022-03-08 10:04:10|8990.54|8990.54|8992.14|8992.14|8992.14|8992.14|8990.54|8990.54|0
1646733870000|2022-03-08 10:04:30|8991.56|8991.56|8991.56|8991.56|8991.56|8991.56|8991.56|8991.56|0
1646733880000|2022-03-08 10:04:40|8991.09|8991.09|8991.09|8991.09|8991.09|8991.09|8991.09|8991.09|0
1646733890000|2022-03-08 10:04:50|8992.19|8992.19|8992.19|8992.19|8992.19|8992.19|8992.19|8992.19|0
1646733900000|2022-03-08 10:05:00|8992.99|8992.99|8992.99|8992.99|8992.99|8992.99|8992.99|8992.99|0
1646733940000|2022-03-08 10:05:40|8993.72|8993.72|8992.18|8992.18|8993.72|8993.72|8992.18|8992.18|0
1646733950000|2022-03-08 10:05:50|8991.72|8991.72|8987.49|8987.49|8991.72|8991.72|8987.49|8987.49|0
1646733990000|2022-03-08 10:06:30|8986.76|8986.76|8981.69|8981.69|8986.76|8986.76|8981.69|8981.69|0
1646734000000|2022-03-08 10:06:40|8982.16|8982.16|8961.69|8961.69|8982.16|8982.16|8961.69|8961.69|0
1646734010000|2022-03-08 10:06:50|8960.28|8960.28|8961.69|8961.69|8961.69|8961.69|8960.28|8960.28|0
1646734020000|2022-03-08 10:07:00|8966.51|8966.51|8965.58|8965.58|8966.51|8966.51|8965.58|8965.58|0
1646734030000|2022-03-08 10:07:10|8964.64|8964.64|8954.32|8954.32|8964.64|8964.64|8954.32|8954.32|0
1646734040000|2022-03-08 10:07:20|8955.99|8955.99|8956.45|8956.45|8956.45|8956.45|8955.99|8955.99|0
1646734050000|2022-03-08 10:07:30|8957.18|8957.18|8962.8|8962.8|8962.8|8962.8|8957.18|8957.18|0
1646734070000|2022-03-08 10:07:50|8964.68|8964.68|8964.68|8964.68|8964.68|8964.68|8964.68|8964.68|0
1646734080000|2022-03-08 10:08:00|8971.11|8971.11|8969.51|8969.51|8971.11|8971.11|8969.51|8969.51|0
1646734100000|2022-03-08 10:08:20|8971.38|8971.38|8971.85|8971.85|8971.85|8971.85|8971.38|8971.38|0
1646734110000|2022-03-08 10:08:30|8974.04|8974.04|8974.04|8974.04|8974.04|8974.04|8974.04|8974.04|0
1646734120000|2022-03-08 10:08:40|8973.57|8973.57|8972.48|8972.48|8973.57|8973.57|8972.48|8972.48|0
1646734160000|2022-03-08 10:09:20|8974.09|8974.09|8977.77|8977.77|8977.77|8977.77|8974.09|8974.09|0
1646734170000|2022-03-08 10:09:30|8978.24|8978.24|8978.24|8978.24|8978.24|8978.24|8978.24|8978.24|0
1646734180000|2022-03-08 10:09:40|8977.64|8977.64|8976.19|8976.19|8977.64|8977.64|8976.19|8976.19|0
1646734190000|2022-03-08 10:09:50|8977.8|8977.8|8978.8|8978.8|8979.4|8979.4|8977.8|8977.8|0
1646734200000|2022-03-08 10:10:00|8979.09|8979.09|8979.55|8979.55|8979.55|8979.55|8978.22|8978.22|0
1646734210000|2022-03-08 10:10:10|8977.94|8977.94|8977.94|8977.94|8977.94|8977.94|8977.94|8977.94|0
1646734240000|2022-03-08 10:10:40|8978.41|8978.41|8975.13|8975.13|8978.41|8978.41|8975.13|8975.13|0
1646734280000|2022-03-08 10:11:20|8971.91|8971.91|8971.91|8971.91|8971.91|8971.91|8971.91|8971.91|0
1646734290000|2022-03-08 10:11:30|8972.36|8972.36|8973.26|8973.26|8973.26|8973.26|8972.36|8972.36|0
1646734310000|2022-03-08 10:11:50|8972.97|8972.97|8979.41|8979.41|8979.41|8979.41|8972.97|8972.97|0
1646734320000|2022-03-08 10:12:00|8981.01|8981.01|8980.56|8980.56|8981.01|8981.01|8980.56|8980.56|0
1646734330000|2022-03-08 10:12:10|8975.74|8975.74|8975.74|8975.74|8975.74|8975.74|8975.74|8975.74|0
1646734350000|2022-03-08 10:12:30|8976.21|8976.21|8976.21|8976.21|8976.21|8976.21|8976.21|8976.21|0
1646734360000|2022-03-08 10:12:40|8976.68|8976.68|8977.77|8977.77|8977.77|8977.77|8976.68|8976.68|0
1646734400000|2022-03-08 10:13:20|8978.87|8978.87|8978.87|8978.87|8978.87|8978.87|8978.87|8978.87|0
1646734430000|2022-03-08 10:13:50|8979.45|8979.45|8979.45|8979.45|8979.45|8979.45|8979.45|8979.45|0
1646734460000|2022-03-08 10:14:20|8981.63|8981.63|8981.63|8981.63|8981.63|8981.63|8981.63|8981.63|0
1646734480000|2022-03-08 10:14:40|8988.06|8988.06|8988.58|8988.58|8989.67|8989.67|8988.06|8988.06|0
1646734500000|2022-03-08 10:15:00|8986.97|8986.97|8983.14|8983.14|8986.97|8986.97|8982.54|8982.54|0
1646734510000|2022-03-08 10:15:10|8982.41|8982.41|8982.62|8982.62|8984.44|8984.44|8982.41|8982.41|0
1646734530000|2022-03-08 10:15:30|8982.04|8982.04|8977.22|8977.22|8982.04|8982.04|8977.22|8977.22|0
1646734540000|2022-03-08 10:15:40|8977.69|8977.69|8977.87|8977.87|8978.16|8978.16|8977.57|8977.57|0
1646734570000|2022-03-08 10:16:10|8976.93|8976.93|8976.93|8976.93|8976.93|8976.93|8976.93|8976.93|0
1646734590000|2022-03-08 10:16:30|8977.4|8977.4|8974.65|8974.65|8977.4|8977.4|8974.65|8974.65|0
1646734600000|2022-03-08 10:16:40|8979.47|8979.47|8979.47|8979.47|8979.47|8979.47|8979.47|8979.47|0
1646734620000|2022-03-08 10:17:00|8978.27|8978.27|8979.15|8979.15|8979.88|8979.88|8978.27|8978.27|0
1646734640000|2022-03-08 10:17:20|8978.55|8978.55|8978.55|8978.55|8978.55|8978.55|8978.55|8978.55|0
1646734660000|2022-03-08 10:17:40|8976.36|8976.36|8976.36|8976.36|8976.36|8976.36|8976.36|8976.36|0
1646734670000|2022-03-08 10:17:50|8975.27|8975.27|8974.98|8974.98|8975.27|8975.27|8974.98|8974.98|0
1646734680000|2022-03-08 10:18:00|8974.25|8974.25|8973.14|8973.14|8974.25|8974.25|8971.73|8971.73|0
1646734690000|2022-03-08 10:18:10|8972.41|8972.41|8970.53|8970.53|8972.41|8972.41|8970.53|8970.53|0
1646734700000|2022-03-08 10:18:20|8968.19|8968.19|8966.83|8966.83|8968.19|8968.19|8966.83|8966.83|0
1646734710000|2022-03-08 10:18:30|8964.59|8964.59|8964.59|8964.59|8964.59|8964.59|8964.59|8964.59|0
1646734720000|2022-03-08 10:18:40|8965.38|8965.38|8962.05|8962.05|8966.43|8966.43|8962.05|8962.05|0
1646734730000|2022-03-08 10:18:50|8961.15|8961.15|8961.15|8961.15|8961.15|8961.15|8961.15|8961.15|0
1646734740000|2022-03-08 10:19:00|8960.42|8960.42|8960.42|8960.42|8960.42|8960.42|8960.42|8960.42|0
1646734770000|2022-03-08 10:19:30|8959.01|8959.01|8946.35|8946.35|8959.01|8959.01|8946.35|8946.35|0
1646734780000|2022-03-08 10:19:40|8944.74|8944.74|8944.74|8944.74|8944.74|8944.74|8944.74|8944.74|0
1646734790000|2022-03-08 10:19:50|8943.39|8943.39|8942.45|8942.45|8943.39|8943.39|8942.45|8942.45|0
1646734800000|2022-03-08 10:20:00|8944.06|8944.06|8942.65|8942.65|8944.06|8944.06|8942.65|8942.65|0
1646734810000|2022-03-08 10:20:10|8941.78|8941.78|8947.43|8947.43|8947.43|8947.43|8941.78|8941.78|0
1646734820000|2022-03-08 10:20:20|8948.84|8948.84|8948.61|8948.61|8948.84|8948.84|8945.62|8945.62|0
1646734860000|2022-03-08 10:21:00|8956.65|8956.65|8956.65|8956.65|8956.65|8956.65|8956.65|8956.65|0
1646734880000|2022-03-08 10:21:20|8954.84|8954.84|8954.84|8954.84|8954.84|8954.84|8954.84|8954.84|0
1646734920000|2022-03-08 10:22:00|8953.49|8953.49|8953.49|8953.49|8953.49|8953.49|8953.49|8953.49|0
1646734930000|2022-03-08 10:22:10|8952.62|8952.62|8952.62|8952.62|8952.62|8952.62|8952.62|8952.62|0
1646734940000|2022-03-08 10:22:20|8947.8|8947.8|8948.52|8948.52|8948.52|8948.52|8947.8|8947.8|0
1646734950000|2022-03-08 10:22:30|8949.25|8949.25|8947.33|8947.33|8949.25|8949.25|8947.33|8947.33|0
1646734970000|2022-03-08 10:22:50|8947.04|8947.04|8947.04|8947.04|8947.04|8947.04|8947.04|8947.04|0
1646735000000|2022-03-08 10:23:20|8947.76|8947.76|8947.76|8947.76|8947.76|8947.76|8947.76|8947.76|0
1646735010000|2022-03-08 10:23:30|8948.49|8948.49|8947.4|8947.4|8949.22|8949.22|8947.4|8947.4|0
1646735020000|2022-03-08 10:23:40|8948.85|8948.85|8949.22|8949.22|8949.22|8949.22|8948.13|8948.13|0
1646735040000|2022-03-08 10:24:00|8947.61|8947.61|8945.39|8945.39|8947.93|8947.93|8945.39|8945.39|0
1646735050000|2022-03-08 10:24:10|8943.78|8943.78|8943.78|8943.78|8943.78|8943.78|8943.78|8943.78|0
1646735100000|2022-03-08 10:25:00|8945.39|8945.39|8947.78|8947.78|8947.78|8947.78|8945.39|8945.39|0
1646735120000|2022-03-08 10:25:20|8952.01|8952.01|8961.59|8961.59|8961.59|8961.59|8952.01|8952.01|0
1646735130000|2022-03-08 10:25:30|8963.2|8963.2|8962.24|8962.24|8963.2|8963.2|8962.24|8962.24|0
1646735140000|2022-03-08 10:25:40|8965.46|8965.46|8965.46|8965.46|8965.46|8965.46|8965.46|8965.46|0
1646735150000|2022-03-08 10:25:50|8969.09|8969.09|8976.93|8976.93|8976.93|8976.93|8969.09|8969.09|0
1646735160000|2022-03-08 10:26:00|8977.66|8977.66|8977.66|8977.66|8977.66|8977.66|8977.66|8977.66|0
1646735170000|2022-03-08 10:26:10|8978.39|8978.39|8978.39|8978.39|8978.39|8978.39|8978.39|8978.39|0
1646735200000|2022-03-08 10:26:40|8976.21|8976.21|8976.21|8976.21|8976.21|8976.21|8976.21|8976.21|0
1646735220000|2022-03-08 10:27:00|8977.66|8977.66|8977.66|8977.66|8977.66|8977.66|8977.66|8977.66|0
1646735230000|2022-03-08 10:27:10|8978.76|8978.76|8978.76|8978.76|8978.76|8978.76|8978.76|8978.76|0
1646735240000|2022-03-08 10:27:20|8983.58|8983.58|8983.58|8983.58|8983.58|8983.58|8983.58|8983.58|0
1646735250000|2022-03-08 10:27:30|8981.97|8981.97|8982.7|8982.7|8983.43|8983.43|8981.97|8981.97|0
1646735260000|2022-03-08 10:27:40|8983.64|8983.64|8983.64|8983.64|8983.64|8983.64|8983.64|8983.64|0
1646735280000|2022-03-08 10:28:00|8985.25|8985.25|8985.25|8985.25|8985.25|8985.25|8985.25|8985.25|0
1646735320000|2022-03-08 10:28:40|8979.42|8979.42|8975.74|8975.74|8979.42|8979.42|8975.74|8975.74|0
1646735350000|2022-03-08 10:29:10|8975.27|8975.27|8982.75|8982.75|8982.75|8982.75|8975.27|8975.27|0
1646735360000|2022-03-08 10:29:20|8983.85|8983.85|8983.85|8983.85|8983.85|8983.85|8983.85|8983.85|0
1646735380000|2022-03-08 10:29:40|8982.75|8982.75|8982.75|8982.75|8982.75|8982.75|8982.75|8982.75|0
1646735420000|2022-03-08 10:30:20|8984.36|8984.36|8984.36|8984.36|8984.36|8984.36|8984.36|8984.36|0
1646735440000|2022-03-08 10:30:40|8983.63|8983.63|8983.63|8983.63|8983.63|8983.63|8983.63|8983.63|0
1646735470000|2022-03-08 10:31:10|8981.44|8981.44|8978.23|8978.23|8981.44|8981.44|8978.23|8978.23|0
1646735480000|2022-03-08 10:31:20|8974.28|8974.28|8974.28|8974.28|8974.28|8974.28|8974.28|8974.28|0
1646735500000|2022-03-08 10:31:40|8973.64|8973.64|8973.64|8973.64|8973.64|8973.64|8973.64|8973.64|0
1646735510000|2022-03-08 10:31:50|8975.45|8975.45|8975.45|8975.45|8975.45|8975.45|8975.45|8975.45|0
1646735540000|2022-03-08 10:32:20|8970.7|8970.7|8966.35|8966.35|8970.7|8970.7|8966.35|8966.35|0
1646735550000|2022-03-08 10:32:30|8965.15|8965.15|8966.6|8966.6|8966.6|8966.6|8965.15|8965.15|0
1646735570000|2022-03-08 10:32:50|8969.82|8969.82|8967.94|8967.94|8969.82|8969.82|8967.94|8967.94|0
1646735590000|2022-03-08 10:33:10|8968.66|8968.66|8968.66|8968.66|8968.66|8968.66|8968.66|8968.66|0
1646735600000|2022-03-08 10:33:20|8968.34|8968.34|8968.34|8968.34|8968.34|8968.34|8968.34|8968.34|0
1646735620000|2022-03-08 10:33:40|8966.47|8966.47|8963.39|8963.39|8966.47|8966.47|8963.39|8963.39|0
1646735630000|2022-03-08 10:33:50|8961.78|8961.78|8961.78|8961.78|8961.78|8961.78|8961.78|8961.78|0
1646735660000|2022-03-08 10:34:20|8962.38|8962.38|8962.38|8962.38|8962.38|8962.38|8962.38|8962.38|0
1646735690000|2022-03-08 10:34:50|8962.98|8962.98|8962.98|8962.98|8962.98|8962.98|8962.98|8962.98|0
1646735700000|2022-03-08 10:35:00|8963.45|8963.45|8966.67|8966.67|8966.67|8966.67|8963.45|8963.45|0
1646735710000|2022-03-08 10:35:10|8966.2|8966.2|8966.2|8966.2|8966.2|8966.2|8966.2|8966.2|0
1646735730000|2022-03-08 10:35:30|8965.6|8965.6|8965|8965|8965.6|8965.6|8965|8965|0
1646735790000|2022-03-08 10:36:30|8967.5|8967.5|8967.5|8967.5|8967.5|8967.5|8967.5|8967.5|0
1646735810000|2022-03-08 10:36:50|8970.72|8970.72|8972.18|8972.18|8972.47|8972.47|8970.72|8970.72|0
1646735820000|2022-03-08 10:37:00|8973.27|8973.27|8973.27|8973.27|8973.27|8973.27|8973.27|8973.27|0
1646735830000|2022-03-08 10:37:10|8971.66|8971.66|8971.66|8971.66|8971.66|8971.66|8971.66|8971.66|0
1646735840000|2022-03-08 10:37:20|8970.05|8970.05|8970.05|8970.05|8970.05|8970.05|8970.05|8970.05|0
1646735850000|2022-03-08 10:37:30|8968.45|8968.45|8966.75|8966.75|8968.45|8968.45|8966.75|8966.75|0
1646735880000|2022-03-08 10:38:00|8968.2|8968.2|8968.2|8968.2|8968.2|8968.2|8968.2|8968.2|0
1646735900000|2022-03-08 10:38:20|8968.8|8968.8|8967.04|8967.04|8968.8|8968.8|8965.58|8965.58|0
1646735910000|2022-03-08 10:38:30|8963.82|8963.82|8963.82|8963.82|8963.82|8963.82|8963.82|8963.82|0
1646735930000|2022-03-08 10:38:50|8962.21|8962.21|8962.21|8962.21|8962.21|8962.21|8962.21|8962.21|0
1646735940000|2022-03-08 10:39:00|8959|8959|8959|8959|8959|8959|8959|8959|0
1646735960000|2022-03-08 10:39:20|8959.46|8959.46|8955.83|8955.83|8959.46|8959.46|8955.83|8955.83|0
1646735970000|2022-03-08 10:39:30|8954.42|8954.42|8954.42|8954.42|8954.42|8954.42|8954.42|8954.42|0
1646735980000|2022-03-08 10:39:40|8953.69|8953.69|8953.11|8953.11|8953.69|8953.69|8953.11|8953.11|0
1646735990000|2022-03-08 10:39:50|8951.71|8951.71|8951.71|8951.71|8951.71|8951.71|8951.71|8951.71|0
1646736000000|2022-03-08 10:40:00|8948.42|8948.42|8948.42|8948.42|8948.42|8948.42|8948.42|8948.42|0
1646736040000|2022-03-08 10:40:40|8946.81|8946.81|8946.81|8946.81|8946.81|8946.81|8946.81|8946.81|0
1646736050000|2022-03-08 10:40:50|8946.34|8946.34|8947.95|8947.95|8949.56|8949.56|8946.34|8946.34|0
1646736060000|2022-03-08 10:41:00|8949.56|8949.56|8949.56|8949.56|8949.56|8949.56|8949.56|8949.56|0
1646736070000|2022-03-08 10:41:10|8951.17|8951.17|8951.17|8951.17|8951.17|8951.17|8951.17|8951.17|0
1646736140000|2022-03-08 10:42:20|8947.95|8947.95|8947.95|8947.95|8947.95|8947.95|8947.95|8947.95|0
1646736150000|2022-03-08 10:42:30|8946.34|8946.34|8943.13|8943.13|8946.34|8946.34|8943.13|8943.13|0
1646736160000|2022-03-08 10:42:40|8936.69|8936.69|8934.89|8934.89|8936.69|8936.69|8934.89|8934.89|0
1646736170000|2022-03-08 10:42:50|8934.44|8934.44|8934.44|8934.44|8934.44|8934.44|8934.44|8934.44|0
1646736190000|2022-03-08 10:43:10|8937.66|8937.66|8938.38|8938.38|8938.38|8938.38|8937.66|8937.66|0
1646736200000|2022-03-08 10:43:20|8938.83|8938.83|8942.79|8942.79|8943.05|8943.05|8938.83|8938.83|0
1646736210000|2022-03-08 10:43:30|8942.32|8942.32|8942.32|8942.32|8942.32|8942.32|8942.32|8942.32|0
1646736230000|2022-03-08 10:43:50|8941.59|8941.59|8936.86|8936.86|8941.59|8941.59|8936.86|8936.86|0
1646736260000|2022-03-08 10:44:20|8936.62|8936.62|8936.62|8936.62|8936.62|8936.62|8936.62|8936.62|0
1646736270000|2022-03-08 10:44:30|8937.09|8937.09|8937.09|8937.09|8937.09|8937.09|8937.09|8937.09|0
1646736300000|2022-03-08 10:45:00|8937.69|8937.69|8938.79|8938.79|8938.79|8938.79|8937.69|8937.69|0
1646736310000|2022-03-08 10:45:10|8938.06|8938.06|8938.06|8938.06|8938.06|8938.06|8938.06|8938.06|0
1646736320000|2022-03-08 10:45:20|8937.59|8937.59|8937.12|8937.12|8937.59|8937.59|8937.12|8937.12|0
1646736340000|2022-03-08 10:45:40|8929.08|8929.08|8928.14|8928.14|8929.08|8929.08|8928.14|8928.14|0
1646736360000|2022-03-08 10:46:00|8928.61|8928.61|8928.61|8928.61|8928.61|8928.61|8928.61|8928.61|0
1646736390000|2022-03-08 10:46:30|8929.34|8929.34|8929.34|8929.34|8929.34|8929.34|8929.34|8929.34|0
1646736430000|2022-03-08 10:47:10|8930.95|8930.95|8931.89|8931.89|8931.89|8931.89|8930.95|8930.95|0
1646736480000|2022-03-08 10:48:00|8932.98|8932.98|8929.77|8929.77|8932.98|8932.98|8929.77|8929.77|0
1646736530000|2022-03-08 10:48:50|8929.04|8929.04|8929.04|8929.04|8929.04|8929.04|8929.04|8929.04|0
1646736560000|2022-03-08 10:49:20|8929.77|8929.77|8929.77|8929.77|8929.77|8929.77|8929.77|8929.77|0
1646736570000|2022-03-08 10:49:30|8930.24|8930.24|8930.24|8930.24|8930.24|8930.24|8930.24|8930.24|0
1646736580000|2022-03-08 10:49:40|8930.56|8930.56|8930.56|8930.56|8930.56|8930.56|8930.56|8930.56|0
1646736590000|2022-03-08 10:49:50|8924.12|8924.12|8924.12|8924.12|8924.12|8924.12|8924.12|8924.12|0
1646736600000|2022-03-08 10:50:00|8924.83|8924.83|8927.61|8927.61|8927.61|8927.61|8924.83|8924.83|0
1646736620000|2022-03-08 10:50:20|8929.8|8929.8|8928.25|8928.25|8929.8|8929.8|8927.55|8927.55|0
1646736630000|2022-03-08 10:50:30|8926.45|8926.45|8925.72|8925.72|8926.45|8926.45|8925.72|8925.72|0
1646736640000|2022-03-08 10:50:40|8925.02|8925.02|8925.02|8925.02|8925.02|8925.02|8925.02|8925.02|0
1646736660000|2022-03-08 10:51:00|8926.62|8926.62|8927.07|8927.07|8927.07|8927.07|8926.62|8926.62|0
1646736700000|2022-03-08 10:51:40|8923.95|8923.95|8919.79|8919.79|8923.95|8923.95|8919.79|8919.79|0
1646736710000|2022-03-08 10:51:50|8919.06|8919.06|8919.06|8919.06|8919.06|8919.06|8919.06|8919.06|0
1646736750000|2022-03-08 10:52:30|8920|8920|8920|8920|8920|8920|8920|8920|0
1646736780000|2022-03-08 10:53:00|8918.39|8918.39|8921.88|8921.88|8921.88|8921.88|8918.39|8918.39|0
1646736790000|2022-03-08 10:53:10|8922.75|8922.75|8922.75|8922.75|8922.75|8922.75|8922.75|8922.75|0
1646736810000|2022-03-08 10:53:30|8923.35|8923.35|8923.35|8923.35|8923.35|8923.35|8923.35|8923.35|0
1646736820000|2022-03-08 10:53:40|8921.74|8921.74|8921.74|8921.74|8921.74|8921.74|8921.74|8921.74|0
1646736840000|2022-03-08 10:54:00|8919.4|8919.4|8920.34|8920.34|8920.34|8920.34|8919.4|8919.4|0
1646736850000|2022-03-08 10:54:10|8919.61|8919.61|8919.61|8919.61|8919.61|8919.61|8919.61|8919.61|0
1646736860000|2022-03-08 10:54:20|8918.88|8918.88|8919.61|8919.61|8919.61|8919.61|8918.88|8918.88|0
1646736880000|2022-03-08 10:54:40|8919.32|8919.32|8916.92|8916.92|8919.32|8919.32|8916.92|8916.92|0
1646736910000|2022-03-08 10:55:10|8913.71|8913.71|8912.3|8912.3|8913.71|8913.71|8912.3|8912.3|0
1646737000000|2022-03-08 10:56:40|8913.03|8913.03|8913.03|8913.03|8913.03|8913.03|8913.03|8913.03|0
1646737040000|2022-03-08 10:57:20|8914.63|8914.63|8914.63|8914.63|8914.63|8914.63|8914.63|8914.63|0
1646737060000|2022-03-08 10:57:40|8916.04|8916.04|8916.04|8916.04|8916.04|8916.04|8916.04|8916.04|0
1646737070000|2022-03-08 10:57:50|8914.43|8914.43|8911.89|8911.89|8914.43|8914.43|8911.89|8911.89|0
1646737080000|2022-03-08 10:58:00|8910.73|8910.73|8907.66|8907.66|8910.73|8910.73|8907.66|8907.66|0
1646737140000|2022-03-08 10:59:00|8905.47|8905.47|8906.2|8906.2|8906.2|8906.2|8905.47|8905.47|0
1646737170000|2022-03-08 10:59:30|8905.47|8905.47|8905.47|8905.47|8905.47|8905.47|8905.47|8905.47|0
1646737180000|2022-03-08 10:59:40|8906.05|8906.05|8904.44|8904.44|8906.05|8906.05|8904.44|8904.44|0
1646737190000|2022-03-08 10:59:50|8903.51|8903.51|8903.04|8903.04|8903.51|8903.51|8903.04|8903.04|0
1646737200000|2022-03-08 11:00:00|8900.85|8900.85|8899.54|8899.54|8900.85|8900.85|8899.54|8899.54|0
1646737210000|2022-03-08 11:00:10|8899.09|8899.09|8899.09|8899.09|8899.09|8899.09|8899.09|8899.09|0
1646737220000|2022-03-08 11:00:20|8898.36|8898.36|8897.91|8897.91|8898.36|8898.36|8897.46|8897.46|0
1646737230000|2022-03-08 11:00:30|8896.3|8896.3|8896.3|8896.3|8896.3|8896.3|8896.3|8896.3|0
1646737250000|2022-03-08 11:00:50|8891.48|8891.48|8891.48|8891.48|8891.48|8891.48|8891.48|8891.48|0
1646737260000|2022-03-08 11:01:00|8890.28|8890.28|8890.28|8890.28|8890.28|8890.28|8890.28|8890.28|0
1646737290000|2022-03-08 11:01:30|8889.34|8889.34|8889.34|8889.34|8889.34|8889.34|8889.34|8889.34|0
1646737300000|2022-03-08 11:01:40|8887.73|8887.73|8887.73|8887.73|8887.73|8887.73|8887.73|8887.73|0
1646737310000|2022-03-08 11:01:50|8887.26|8887.26|8886.79|8886.79|8887.26|8887.26|8886.79|8886.79|0
1646737320000|2022-03-08 11:02:00|8886.06|8886.06|8886.06|8886.06|8886.06|8886.06|8886.06|8886.06|0
1646737330000|2022-03-08 11:02:10|8882.85|8882.85|8880.66|8880.66|8882.85|8882.85|8880.66|8880.66|0
1646737340000|2022-03-08 11:02:20|8879.25|8879.25|8878.52|8878.52|8879.25|8879.25|8878.52|8878.52|0
1646737360000|2022-03-08 11:02:40|8877.62|8877.62|8877.62|8877.62|8877.62|8877.62|8877.62|8877.62|0
1646737370000|2022-03-08 11:02:50|8878.34|8878.34|8876.01|8876.01|8878.34|8878.34|8876.01|8876.01|0
1646737380000|2022-03-08 11:03:00|8877.1|8877.1|8877.1|8877.1|8877.1|8877.1|8877.1|8877.1|0
1646737420000|2022-03-08 11:03:40|8873.89|8873.89|8873.89|8873.89|8873.89|8873.89|8873.89|8873.89|0
1646737450000|2022-03-08 11:04:10|8874.83|8874.83|8874.83|8874.83|8874.83|8874.83|8874.83|8874.83|0
1646737470000|2022-03-08 11:04:30|8872.12|8872.12|8871.22|8871.22|8872.12|8872.12|8871.22|8871.22|0
1646737490000|2022-03-08 11:04:50|8869.77|8869.77|8868.16|8868.16|8869.77|8869.77|8868.16|8868.16|0
1646737510000|2022-03-08 11:05:10|8869.96|8869.96|8869.96|8869.96|8869.96|8869.96|8869.96|8869.96|0
1646737530000|2022-03-08 11:05:30|8870.42|8870.42|8870.42|8870.42|8870.42|8870.42|8870.42|8870.42|0
1646737540000|2022-03-08 11:05:40|8871.02|8871.02|8869.82|8869.82|8871.02|8871.02|8868.41|8868.41|0
1646737550000|2022-03-08 11:05:50|8870.91|8870.91|8870.91|8870.91|8870.91|8870.91|8870.91|8870.91|0
1646737560000|2022-03-08 11:06:00|8871.36|8871.36|8871.36|8871.36|8871.36|8871.36|8871.36|8871.36|0
1646737580000|2022-03-08 11:06:20|8866.54|8866.54|8865.6|8865.6|8866.54|8866.54|8865.6|8865.6|0
1646737590000|2022-03-08 11:06:30|8866.33|8866.33|8872.2|8872.2|8872.2|8872.2|8866.33|8866.33|0
1646737600000|2022-03-08 11:06:40|8873.66|8873.66|8873.55|8873.55|8874.13|8874.13|8873.55|8873.55|0
1646737620000|2022-03-08 11:07:00|8874.64|8874.64|8874.64|8874.64|8874.64|8874.64|8874.64|8874.64|0
1646737640000|2022-03-08 11:07:20|8873.19|8873.19|8872.9|8872.9|8873.19|8873.19|8872.9|8872.9|0
1646737650000|2022-03-08 11:07:30|8871.49|8871.49|8871.49|8871.49|8871.49|8871.49|8871.49|8871.49|0
1646737670000|2022-03-08 11:07:50|8871.02|8871.02|8871.02|8871.02|8871.02|8871.02|8871.02|8871.02|0
1646737700000|2022-03-08 11:08:20|8871.31|8871.31|8871.31|8871.31|8871.31|8871.31|8871.31|8871.31|0
1646737720000|2022-03-08 11:08:40|8873.5|8873.5|8877.46|8877.46|8877.46|8877.46|8873.5|8873.5|0
1646737750000|2022-03-08 11:09:10|8878.55|8878.55|8872.12|8872.12|8878.55|8878.55|8872.12|8872.12|0
1646737760000|2022-03-08 11:09:20|8873.58|8873.58|8874.67|8874.67|8874.67|8874.67|8873.58|8873.58|0
1646737780000|2022-03-08 11:09:40|8874.96|8874.96|8874.96|8874.96|8874.96|8874.96|8874.96|8874.96|0
1646737790000|2022-03-08 11:09:50|8876.06|8876.06|8879.72|8879.72|8879.72|8879.72|8876.06|8876.06|0
1646737860000|2022-03-08 11:11:00|8880.32|8880.32|8880.32|8880.32|8880.32|8880.32|8880.32|8880.32|0
1646737870000|2022-03-08 11:11:10|8881.42|8881.42|8881.42|8881.42|8881.42|8881.42|8881.42|8881.42|0
1646737880000|2022-03-08 11:11:20|8875.65|8875.65|8875.65|8875.65|8875.65|8875.65|8875.65|8875.65|0
1646737900000|2022-03-08 11:11:40|8877.84|8877.84|8877.84|8877.84|8877.84|8877.84|8877.84|8877.84|0
1646737910000|2022-03-08 11:11:50|8879.25|8879.25|8879.25|8879.25|8879.25|8879.25|8879.25|8879.25|0
1646737940000|2022-03-08 11:12:20|8877.84|8877.84|8877.84|8877.84|8877.84|8877.84|8877.84|8877.84|0
1646737970000|2022-03-08 11:12:50|8876.74|8876.74|8867.09|8867.09|8876.74|8876.74|8867.09|8867.09|0
1646737980000|2022-03-08 11:13:00|8871.92|8871.92|8871.92|8871.92|8871.92|8871.92|8871.92|8871.92|0
1646738040000|2022-03-08 11:14:00|8870.98|8870.98|8870.98|8870.98|8870.98|8870.98|8870.98|8870.98|0
1646738070000|2022-03-08 11:14:30|8872.59|8872.59|8872.59|8872.59|8872.59|8872.59|8872.59|8872.59|0
1646738080000|2022-03-08 11:14:40|8873.06|8873.06|8866.04|8866.04|8873.06|8873.06|8866.04|8866.04|0
1646738100000|2022-03-08 11:15:00|8867.39|8867.39|8865.78|8865.78|8867.84|8867.84|8864.88|8864.88|0
1646738110000|2022-03-08 11:15:10|8864.18|8864.18|8867.33|8867.33|8867.33|8867.33|8864.18|8864.18|0
1646738120000|2022-03-08 11:15:20|8868.94|8868.94|8865.49|8865.49|8868.94|8868.94|8865.49|8865.49|0
1646738130000|2022-03-08 11:15:30|8864.29|8864.29|8860.8|8860.8|8864.29|8864.29|8860.48|8860.48|0
1646738150000|2022-03-08 11:15:50|8857.58|8857.58|8858.46|8858.46|8859.19|8859.19|8857.58|8857.58|0
1646738160000|2022-03-08 11:16:00|8857.86|8857.86|8857.86|8857.86|8857.86|8857.86|8857.86|8857.86|0
1646738170000|2022-03-08 11:16:10|8858.78|8858.78|8859.72|8859.72|8859.72|8859.72|8858.78|8858.78|0
1646738180000|2022-03-08 11:16:20|8859.25|8859.25|8859.25|8859.25|8859.25|8859.25|8859.25|8859.25|0
1646738190000|2022-03-08 11:16:30|8861.11|8861.11|8861.11|8861.11|8861.11|8861.11|8861.11|8861.11|0
1646738200000|2022-03-08 11:16:40|8859.5|8859.5|8857.9|8857.9|8859.5|8859.5|8857.9|8857.9|0
1646738210000|2022-03-08 11:16:50|8858.62|8858.62|8858.62|8858.62|8858.62|8858.62|8858.62|8858.62|0
1646738220000|2022-03-08 11:17:00|8859.72|8859.72|8867.02|8867.02|8867.02|8867.02|8859.72|8859.72|0
1646738230000|2022-03-08 11:17:10|8865.41|8865.41|8865.41|8865.41|8865.41|8865.41|8865.41|8865.41|0
1646738240000|2022-03-08 11:17:20|8863.53|8863.53|8863.53|8863.53|8863.53|8863.53|8863.53|8863.53|0
1646738250000|2022-03-08 11:17:30|8862.81|8862.81|8862.63|8862.63|8863.53|8863.53|8862.63|8862.63|0
1646738270000|2022-03-08 11:17:50|8865.92|8865.92|8867.37|8867.37|8867.37|8867.37|8865.92|8865.92|0
1646738280000|2022-03-08 11:18:00|8872.2|8872.2|8872.2|8872.2|8872.2|8872.2|8872.2|8872.2|0
1646738290000|2022-03-08 11:18:10|8872.67|8872.67|8873.61|8873.61|8873.61|8873.61|8872.67|8872.67|0
1646738300000|2022-03-08 11:18:20|8874.7|8874.7|8874.7|8874.7|8874.7|8874.7|8874.7|8874.7|0
1646738330000|2022-03-08 11:18:50|8873.76|8873.76|8873.76|8873.76|8873.76|8873.76|8873.76|8873.76|0
1646738350000|2022-03-08 11:19:10|8872.15|8872.15|8872.15|8872.15|8872.15|8872.15|8872.15|8872.15|0
1646738380000|2022-03-08 11:19:40|8873.25|8873.25|8872.15|8872.15|8873.25|8873.25|8872.15|8872.15|0
1646738390000|2022-03-08 11:19:50|8871.43|8871.43|8872.52|8872.52|8872.52|8872.52|8871.43|8871.43|0
1646738430000|2022-03-08 11:20:30|8872.23|8872.23|8870.49|8870.49|8872.23|8872.23|8870.49|8870.49|0
1646738450000|2022-03-08 11:20:50|8869.91|8869.91|8869.18|8869.18|8869.91|8869.91|8869.18|8869.18|0
1646738490000|2022-03-08 11:21:30|8862.75|8862.75|8862.46|8862.46|8862.75|8862.75|8862.46|8862.46|0
1646738510000|2022-03-08 11:21:50|8865.68|8865.68|8869.64|8869.64|8869.64|8869.64|8865.68|8865.68|0
1646738520000|2022-03-08 11:22:00|8872.86|8872.86|8872.86|8872.86|8872.86|8872.86|8872.86|8872.86|0
1646738530000|2022-03-08 11:22:10|8873.96|8873.96|8873.96|8873.96|8873.96|8873.96|8873.96|8873.96|0
1646738540000|2022-03-08 11:22:20|8875.05|8875.05|8875.05|8875.05|8875.05|8875.05|8875.05|8875.05|0
1646738570000|2022-03-08 11:22:50|8876.15|8876.15|8877.75|8877.75|8877.75|8877.75|8876.15|8876.15|0
1646738600000|2022-03-08 11:23:20|8876.35|8876.35|8876.35|8876.35|8876.35|8876.35|8876.35|8876.35|0
1646738630000|2022-03-08 11:23:50|8877.75|8877.75|8878.69|8878.69|8878.69|8878.69|8877.75|8877.75|0
1646738640000|2022-03-08 11:24:00|8880.88|8880.88|8880.88|8880.88|8880.88|8880.88|8880.88|8880.88|0
1646738670000|2022-03-08 11:24:30|8883.07|8883.07|8883.07|8883.07|8883.07|8883.07|8883.07|8883.07|0
1646738680000|2022-03-08 11:24:40|8880.88|8880.88|8879.94|8879.94|8880.88|8880.88|8879.94|8879.94|0
1646738690000|2022-03-08 11:24:50|8882.13|8882.13|8882.13|8882.13|8882.13|8882.13|8882.13|8882.13|0
1646738710000|2022-03-08 11:25:10|8883.22|8883.22|8883.22|8883.22|8883.22|8883.22|8883.22|8883.22|0
1646738720000|2022-03-08 11:25:20|8885.06|8885.06|8885.51|8885.51|8885.51|8885.51|8885.06|8885.06|0
1646738730000|2022-03-08 11:25:30|8886.61|8886.61|8886.61|8886.61|8886.61|8886.61|8886.61|8886.61|0
1646738740000|2022-03-08 11:25:40|8885.15|8885.15|8881.94|8881.94|8885.15|8885.15|8881.94|8881.94|0
1646738750000|2022-03-08 11:25:50|8881.04|8881.04|8881.04|8881.04|8881.04|8881.04|8881.04|8881.04|0
1646738760000|2022-03-08 11:26:00|8879.94|8879.94|8879.94|8879.94|8879.94|8879.94|8879.94|8879.94|0
1646738770000|2022-03-08 11:26:10|8880.41|8880.41|8880.41|8880.41|8880.41|8880.41|8880.41|8880.41|0
1646738780000|2022-03-08 11:26:20|8882.72|8882.72|8883.68|8883.68|8884.13|8884.13|8882.72|8882.72|0
1646738790000|2022-03-08 11:26:30|8885.87|8885.87|8888.93|8888.93|8888.93|8888.93|8885.87|8885.87|0
1646738800000|2022-03-08 11:26:40|8890.39|8890.39|8890.39|8890.39|8890.39|8890.39|8890.39|8890.39|0
1646738810000|2022-03-08 11:26:50|8889.29|8889.29|8889.89|8889.89|8889.89|8889.89|8889.29|8889.29|0
1646738820000|2022-03-08 11:27:00|8893.11|8893.11|8892.47|8892.47|8893.11|8893.11|8892.47|8892.47|0
1646738830000|2022-03-08 11:27:10|8894.66|8894.66|8894.19|8894.19|8894.66|8894.66|8894.19|8894.19|0
1646738840000|2022-03-08 11:27:20|8893.61|8893.61|8895.06|8895.06|8895.79|8895.79|8893.61|8893.61|0
1646738850000|2022-03-08 11:27:30|8895.79|8895.79|8895.79|8895.79|8895.79|8895.79|8895.79|8895.79|0
1646738920000|2022-03-08 11:28:40|8896.24|8896.24|8896.24|8896.24|8896.24|8896.24|8896.24|8896.24|0
1646738930000|2022-03-08 11:28:50|8897.69|8897.69|8896.97|8896.97|8899.15|8899.15|8896.97|8896.97|0
1646738940000|2022-03-08 11:29:00|8896.24|8896.24|8895.51|8895.51|8897.69|8897.69|8895.51|8895.51|0
1646738970000|2022-03-08 11:29:30|8894.78|8894.78|8890.77|8890.77|8894.78|8894.78|8890.77|8890.77|0
1646738980000|2022-03-08 11:29:40|8891.22|8891.22|8893.12|8893.12|8893.12|8893.12|8891.22|8891.22|0
1646738990000|2022-03-08 11:29:50|8893.59|8893.59|8893.59|8893.59|8893.59|8893.59|8893.59|8893.59|0
1646739000000|2022-03-08 11:30:00|8890.37|8890.37|8893.66|8893.66|8893.66|8893.66|8890.37|8890.37|0
1646739010000|2022-03-08 11:30:10|8895.11|8895.11|8895.11|8895.11|8895.11|8895.11|8895.11|8895.11|0
1646739050000|2022-03-08 11:30:50|8899.34|8899.34|8903.57|8903.57|8905.91|8905.91|8897.46|8897.46|0
1646739060000|2022-03-08 11:31:00|8905.91|8905.91|8905.91|8905.91|8905.91|8905.91|8902.16|8902.16|0
1646739080000|2022-03-08 11:31:20|8906.81|8906.81|8907.6|8907.6|8909.01|8909.01|8906.19|8906.19|0
1646739090000|2022-03-08 11:31:30|8909.01|8909.01|8909.01|8909.01|8909.01|8909.01|8909.01|8909.01|0
1646739100000|2022-03-08 11:31:40|8909.73|8909.73|8910.83|8910.83|8910.83|8910.83|8909.73|8909.73|0
1646739130000|2022-03-08 11:32:10|8911.43|8911.43|8911.43|8911.43|8911.43|8911.43|8911.43|8911.43|0
1646739140000|2022-03-08 11:32:20|8910.33|8910.33|8910.93|8910.93|8910.93|8910.93|8910.33|8910.33|0
1646739150000|2022-03-08 11:32:30|8911.38|8911.38|8911.38|8911.38|8911.38|8911.38|8911.38|8911.38|0
1646739160000|2022-03-08 11:32:40|8912.48|8912.48|8912.48|8912.48|8912.48|8912.48|8912.48|8912.48|0
1646739170000|2022-03-08 11:32:50|8913.57|8913.57|8914.49|8914.49|8916.49|8916.49|8911.64|8911.64|0
1646739180000|2022-03-08 11:33:00|8911.21|8911.21|8914.49|8914.49|8914.49|8914.49|8911.21|8911.21|0
1646739190000|2022-03-08 11:33:10|8914.03|8914.03|8914.03|8914.03|8914.03|8914.03|8914.03|8914.03|0
1646739200000|2022-03-08 11:33:20|8914.49|8914.49|8914.49|8914.49|8914.49|8914.49|8914.49|8914.49|0
1646739240000|2022-03-08 11:34:00|8911.68|8911.68|8912.15|8912.15|8912.15|8912.15|8911.68|8911.68|0
1646739250000|2022-03-08 11:34:10|8913.09|8913.09|8913.09|8913.09|8913.09|8913.09|8913.09|8913.09|0
1646739280000|2022-03-08 11:34:40|8909.87|8909.87|8909.87|8909.87|8909.87|8909.87|8909.87|8909.87|0
1646739350000|2022-03-08 11:35:50|8914.69|8914.69|8914.69|8914.69|8914.69|8914.69|8914.69|8914.69|0
1646739360000|2022-03-08 11:36:00|8915.42|8915.42|8915.42|8915.42|8915.42|8915.42|8915.42|8915.42|0
1646739380000|2022-03-08 11:36:20|8913.07|8913.07|8913.07|8913.07|8913.07|8913.07|8913.07|8913.07|0
1646739400000|2022-03-08 11:36:40|8913.8|8913.8|8913.8|8913.8|8913.8|8913.8|8913.8|8913.8|0
1646739420000|2022-03-08 11:37:00|8914.53|8914.53|8912.92|8912.92|8914.53|8914.53|8912.92|8912.92|0
1646739450000|2022-03-08 11:37:30|8908.1|8908.1|8908.1|8908.1|8908.1|8908.1|8908.1|8908.1|0
1646739480000|2022-03-08 11:38:00|8907.65|8907.65|8907.65|8907.65|8907.65|8907.65|8907.65|8907.65|0
1646739500000|2022-03-08 11:38:20|8908.1|8908.1|8908.1|8908.1|8908.1|8908.1|8908.1|8908.1|0
1646739560000|2022-03-08 11:39:20|8909.7|8909.7|8909.7|8909.7|8909.7|8909.7|8909.7|8909.7|0
1646739570000|2022-03-08 11:39:30|8907.52|8907.52|8907.52|8907.52|8907.52|8907.52|8907.52|8907.52|0
1646739580000|2022-03-08 11:39:40|8906.43|8906.43|8903.14|8903.14|8906.43|8906.43|8903.14|8903.14|0
1646739630000|2022-03-08 11:40:30|8903.59|8903.59|8903.59|8903.59|8903.59|8903.59|8903.59|8903.59|0
1646739670000|2022-03-08 11:41:10|8904.06|8904.06|8905.47|8905.47|8905.47|8905.47|8904.06|8904.06|0
1646739680000|2022-03-08 11:41:20|8903.86|8903.86|8903.86|8903.86|8903.86|8903.86|8903.86|8903.86|0
1646739700000|2022-03-08 11:41:40|8903.39|8903.39|8903.13|8903.13|8903.39|8903.39|8902.66|8902.66|0
1646739710000|2022-03-08 11:41:50|8902.04|8902.04|8900.14|8900.14|8902.04|8902.04|8900.14|8900.14|0
1646739720000|2022-03-08 11:42:00|8899.24|8899.24|8900.7|8900.7|8901.43|8901.43|8899.24|8899.24|0
1646739730000|2022-03-08 11:42:10|8900.99|8900.99|8900.99|8900.99|8900.99|8900.99|8900.99|8900.99|0
1646739760000|2022-03-08 11:42:40|8901.44|8901.44|8901.44|8901.44|8901.44|8901.44|8901.44|8901.44|0
1646739770000|2022-03-08 11:42:50|8900.84|8900.84|8900.84|8900.84|8900.84|8900.84|8900.84|8900.84|0
1646739790000|2022-03-08 11:43:10|8899.74|8899.74|8899.74|8899.74|8899.74|8899.74|8899.74|8899.74|0
1646739800000|2022-03-08 11:43:20|8900.84|8900.84|8900.84|8900.84|8900.84|8900.84|8900.84|8900.84|0
1646739840000|2022-03-08 11:44:00|8898.65|8898.65|8898.65|8898.65|8898.65|8898.65|8898.65|8898.65|0
1646739940000|2022-03-08 11:45:40|8897.92|8897.92|8894.71|8894.71|8897.92|8897.92|8894.71|8894.71|0
1646739960000|2022-03-08 11:46:00|8901.14|8901.14|8901.14|8901.14|8901.14|8901.14|8901.14|8901.14|0
1646739990000|2022-03-08 11:46:30|8898.79|8898.79|8893.97|8893.97|8898.79|8898.79|8893.97|8893.97|0
1646740000000|2022-03-08 11:46:40|8890.75|8890.75|8890.75|8890.75|8890.75|8890.75|8890.75|8890.75|0
1646740010000|2022-03-08 11:46:50|8890.02|8890.02|8890.02|8890.02|8890.02|8890.02|8890.02|8890.02|0
1646740020000|2022-03-08 11:47:00|8889.55|8889.55|8889.55|8889.55|8889.55|8889.55|8889.55|8889.55|0
1646740030000|2022-03-08 11:47:10|8890.49|8890.49|8890.49|8890.49|8890.49|8890.49|8890.49|8890.49|0
1646740040000|2022-03-08 11:47:20|8893.71|8893.71|8893.71|8893.71|8893.71|8893.71|8893.71|8893.71|0
1646740120000|2022-03-08 11:48:40|8898.53|8898.53|8898.53|8898.53|8898.53|8898.53|8898.53|8898.53|0
1646740130000|2022-03-08 11:48:50|8896.87|8896.87|8896.87|8896.87|8896.87|8896.87|8896.87|8896.87|0
1646740140000|2022-03-08 11:49:00|8897.59|8897.59|8892.12|8892.12|8897.59|8897.59|8889.93|8889.93|0
1646740160000|2022-03-08 11:49:20|8891.02|8891.02|8891.02|8891.02|8891.02|8891.02|8891.02|8891.02|0
1646740180000|2022-03-08 11:49:40|8890.08|8890.08|8890.08|8890.08|8890.08|8890.08|8890.08|8890.08|0
1646740190000|2022-03-08 11:49:50|8890.55|8890.55|8890.55|8890.55|8890.55|8890.55|8890.55|8890.55|0
1646740200000|2022-03-08 11:50:00|8888.94|8888.94|8888.94|8888.94|8888.94|8888.94|8888.94|8888.94|0
1646740260000|2022-03-08 11:51:00|8887.98|8887.98|8887.98|8887.98|8887.98|8887.98|8887.98|8887.98|0
1646740290000|2022-03-08 11:51:30|8892.81|8892.81|8897.9|8897.9|8897.9|8897.9|8892.81|8892.81|0
1646740330000|2022-03-08 11:52:10|8898.37|8898.37|8897.43|8897.43|8898.37|8898.37|8897.43|8897.43|0
1646740390000|2022-03-08 11:53:10|8895.82|8895.82|8895.82|8895.82|8895.82|8895.82|8895.82|8895.82|0
1646740400000|2022-03-08 11:53:20|8894.73|8894.73|8894.73|8894.73|8894.73|8894.73|8894.73|8894.73|0
1646740410000|2022-03-08 11:53:30|8893.63|8893.63|8893.16|8893.16|8893.63|8893.63|8893.16|8893.16|0
1646740420000|2022-03-08 11:53:40|8892.07|8892.07|8889.88|8889.88|8892.07|8892.07|8889.88|8889.88|0
1646740430000|2022-03-08 11:53:50|8888.21|8888.21|8887.92|8887.92|8888.21|8888.21|8887.92|8887.92|0
1646740450000|2022-03-08 11:54:10|8886.51|8886.51|8887.45|8887.45|8887.45|8887.45|8886.51|8886.51|0
1646740460000|2022-03-08 11:54:20|8882.63|8882.63|8880.82|8880.82|8882.63|8882.63|8880.82|8880.82|0
1646740480000|2022-03-08 11:54:40|8878.01|8878.01|8878.01|8878.01|8878.73|8878.73|8878.01|8878.01|0
1646740490000|2022-03-08 11:54:50|8876.55|8876.55|8876.55|8876.55|8876.55|8876.55|8876.55|8876.55|0
1646740500000|2022-03-08 11:55:00|8875.46|8875.46|8875.46|8875.46|8875.46|8875.46|8875.46|8875.46|0
1646740510000|2022-03-08 11:55:10|8876.91|8876.91|8877.64|8877.64|8877.64|8877.64|8876.91|8876.91|0
1646740520000|2022-03-08 11:55:20|8878.58|8878.58|8878.58|8878.58|8878.58|8878.58|8878.58|8878.58|0
1646740690000|2022-03-08 11:58:10|8879.18|8879.18|8879.18|8879.18|8879.18|8879.18|8879.18|8879.18|0
1646740720000|2022-03-08 11:58:40|8879.91|8879.91|8879.91|8879.91|8879.91|8879.91|8879.91|8879.91|0
1646740730000|2022-03-08 11:58:50|8876.69|8876.69|8876.69|8876.69|8876.69|8876.69|8876.69|8876.69|0
1646740780000|2022-03-08 11:59:40|8878.15|8878.15|8877.05|8877.05|8878.15|8878.15|8877.05|8877.05|0
1646740790000|2022-03-08 11:59:50|8878.15|8878.15|8881.36|8881.36|8881.36|8881.36|8878.15|8878.15|0
1646740810000|2022-03-08 12:00:10|8882.46|8882.46|8882.46|8882.46|8882.46|8882.46|8882.46|8882.46|0
1646740820000|2022-03-08 12:00:20|8884.34|8884.34|8882.53|8882.53|8884.34|8884.34|8882.53|8882.53|0
1646740830000|2022-03-08 12:00:30|8883.63|8883.63|8883.63|8883.63|8883.63|8883.63|8883.63|8883.63|0
1646740840000|2022-03-08 12:00:40|8883.05|8883.05|8883.05|8883.05|8883.05|8883.05|8883.05|8883.05|0
1646740870000|2022-03-08 12:01:10|8884.9|8884.9|8888.72|8888.72|8888.72|8888.72|8884.9|8884.9|0
1646740880000|2022-03-08 12:01:20|8891.63|8891.63|8891.63|8891.63|8891.63|8891.63|8891.63|8891.63|0
1646740920000|2022-03-08 12:02:00|8892.83|8892.83|8894.01|8894.01|8894.01|8894.01|8892.83|8892.83|0
1646740930000|2022-03-08 12:02:10|8895.62|8895.62|8897.07|8897.07|8897.07|8897.07|8895.62|8895.62|0
1646740940000|2022-03-08 12:02:20|8896.35|8896.35|8896.35|8896.35|8896.35|8896.35|8896.35|8896.35|0
1646740950000|2022-03-08 12:02:30|8895.62|8895.62|8895.62|8895.62|8895.62|8895.62|8895.62|8895.62|0
1646740970000|2022-03-08 12:02:50|8897.03|8897.03|8897.03|8897.03|8897.03|8897.03|8897.03|8897.03|0
1646740980000|2022-03-08 12:03:00|8896.09|8896.09|8896.09|8896.09|8896.09|8896.09|8896.09|8896.09|0
1646741010000|2022-03-08 12:03:30|8895.36|8895.36|8895.36|8895.36|8895.36|8895.36|8895.36|8895.36|0
1646741020000|2022-03-08 12:03:40|8894.78|8894.78|8892.34|8892.34|8894.78|8894.78|8892.34|8892.34|0
1646741030000|2022-03-08 12:03:50|8891.87|8891.87|8890.07|8890.07|8891.87|8891.87|8890.07|8890.07|0
1646741070000|2022-03-08 12:04:30|8889.17|8889.17|8889.17|8889.17|8889.17|8889.17|8885.95|8885.95|0
1646741080000|2022-03-08 12:04:40|8890.04|8890.04|8890.04|8890.04|8890.04|8890.04|8890.04|8890.04|0
1646741100000|2022-03-08 12:05:00|8891.86|8891.86|8891.86|8891.86|8891.86|8891.86|8891.86|8891.86|0
1646741110000|2022-03-08 12:05:10|8896.48|8896.48|8897.42|8897.42|8897.42|8897.42|8896.48|8896.48|0
1646741130000|2022-03-08 12:05:30|8896.33|8896.33|8892.32|8892.32|8896.33|8896.33|8892.32|8892.32|0
1646741140000|2022-03-08 12:05:40|8893.04|8893.04|8893.04|8893.04|8893.04|8893.04|8893.04|8893.04|0
1646741150000|2022-03-08 12:05:50|8894.14|8894.14|8894.87|8894.87|8894.87|8894.87|8894.14|8894.14|0
1646741160000|2022-03-08 12:06:00|8895.16|8895.16|8894.54|8894.54|8895.45|8895.45|8894.54|8894.54|0
1646741170000|2022-03-08 12:06:10|8895.64|8895.64|8895.64|8895.64|8895.64|8895.64|8895.64|8895.64|0
1646741180000|2022-03-08 12:06:20|8894.91|8894.91|8891.7|8891.7|8894.91|8894.91|8891.7|8891.7|0
1646741260000|2022-03-08 12:07:40|8889.89|8889.89|8889.89|8889.89|8889.89|8889.89|8889.89|8889.89|0
1646741310000|2022-03-08 12:08:30|8888.48|8888.48|8888.48|8888.48|8888.48|8888.48|8888.48|8888.48|0
1646741320000|2022-03-08 12:08:40|8888.95|8888.95|8888.95|8888.95|8888.95|8888.95|8888.95|8888.95|0
1646741340000|2022-03-08 12:09:00|8890.56|8890.56|8890.56|8890.56|8890.56|8890.56|8890.56|8890.56|0
1646741370000|2022-03-08 12:09:30|8892.49|8892.49|8894.38|8894.38|8894.38|8894.38|8892.49|8892.49|0
1646741440000|2022-03-08 12:10:40|8894.97|8894.97|8894.97|8894.97|8894.97|8894.97|8894.97|8894.97|0
1646741450000|2022-03-08 12:10:50|8895.84|8895.84|8895.84|8895.84|8895.84|8895.84|8895.84|8895.84|0
1646741490000|2022-03-08 12:11:30|8896.56|8896.56|8896.97|8896.97|8897.29|8897.29|8896.56|8896.56|0
1646741500000|2022-03-08 12:11:40|8897.7|8897.7|8908.56|8908.56|8910.17|8910.17|8897.7|8897.7|0
1646741520000|2022-03-08 12:12:00|8906.95|8906.95|8906.22|8906.22|8906.95|8906.95|8906.22|8906.22|0
1646741530000|2022-03-08 12:12:10|8904.61|8904.61|8903.89|8903.89|8904.61|8904.61|8903.89|8903.89|0
1646741540000|2022-03-08 12:12:20|8902.95|8902.95|8902.48|8902.48|8902.95|8902.95|8902.48|8902.48|0
1646741550000|2022-03-08 12:12:30|8894.44|8894.44|8890.84|8890.84|8894.44|8894.44|8890.11|8890.11|0
1646741570000|2022-03-08 12:12:50|8888.58|8888.58|8888.58|8888.58|8888.58|8888.58|8888.58|8888.58|0
1646741580000|2022-03-08 12:13:00|8883.76|8883.76|8883.76|8883.76|8883.76|8883.76|8883.76|8883.76|0
1646741590000|2022-03-08 12:13:10|8885.37|8885.37|8885.37|8885.37|8885.37|8885.37|8885.37|8885.37|0
1646741620000|2022-03-08 12:13:40|8886.31|8886.31|8887.03|8887.03|8887.03|8887.03|8886.31|8886.31|0
1646741630000|2022-03-08 12:13:50|8886.09|8886.09|8884.02|8884.02|8886.09|8886.09|8884.02|8884.02|0
1646741640000|2022-03-08 12:14:00|8885.11|8885.11|8885.11|8885.11|8885.11|8885.11|8885.11|8885.11|0
1646741650000|2022-03-08 12:14:10|8884.38|8884.38|8884.38|8884.38|8884.38|8884.38|8884.38|8884.38|0
1646741660000|2022-03-08 12:14:20|8883.48|8883.48|8883.48|8883.48|8883.48|8883.48|8883.48|8883.48|0
1646741680000|2022-03-08 12:14:40|8885.28|8885.28|8885.75|8885.75|8885.75|8885.75|8885.28|8885.28|0
1646741690000|2022-03-08 12:14:50|8886.66|8886.66|8885.25|8885.25|8886.66|8886.66|8885.25|8885.25|0
1646741710000|2022-03-08 12:15:10|8889.87|8889.87|8890.32|8890.32|8890.32|8890.32|8889.87|8889.87|0
1646741730000|2022-03-08 12:15:30|8888.97|8888.97|8888.97|8888.97|8888.97|8888.97|8888.97|8888.97|0
1646741740000|2022-03-08 12:15:40|8889.7|8889.7|8888.09|8888.09|8889.7|8889.7|8888.09|8888.09|0
1646741760000|2022-03-08 12:16:00|8887.64|8887.64|8887.64|8887.64|8887.64|8887.64|8887.64|8887.64|0
1646741770000|2022-03-08 12:16:10|8889.25|8889.25|8889.25|8889.25|8889.25|8889.25|8889.25|8889.25|0
1646741780000|2022-03-08 12:16:20|8890.86|8890.86|8890.86|8890.86|8890.86|8890.86|8890.86|8890.86|0
1646741800000|2022-03-08 12:16:40|8892.21|8892.21|8892.21|8892.21|8892.21|8892.21|8892.21|8892.21|0
1646741820000|2022-03-08 12:17:00|8897.03|8897.03|8897.03|8897.03|8897.03|8897.03|8897.03|8897.03|0
1646741830000|2022-03-08 12:17:10|8897.76|8897.76|8897.76|8897.76|8897.76|8897.76|8897.76|8897.76|0
1646741860000|2022-03-08 12:17:40|8898.49|8898.49|8898.49|8898.49|8898.49|8898.49|8898.49|8898.49|0
1646741870000|2022-03-08 12:17:50|8900.1|8900.1|8900.1|8900.1|8900.1|8900.1|8900.1|8900.1|0
1646741880000|2022-03-08 12:18:00|8900.57|8900.57|8900.57|8900.57|8900.57|8900.57|8900.57|8900.57|0
1646741890000|2022-03-08 12:18:10|8901.47|8901.47|8903.08|8903.08|8903.08|8903.08|8901.47|8901.47|0
1646741920000|2022-03-08 12:18:40|8904.68|8904.68|8908.46|8908.46|8908.46|8908.46|8904.68|8904.68|0
1646741970000|2022-03-08 12:19:30|8911.68|8911.68|8911.68|8911.68|8911.68|8911.68|8911.68|8911.68|0
1646741980000|2022-03-08 12:19:40|8912.26|8912.26|8912.26|8912.26|8912.26|8912.26|8912.26|8912.26|0
1646741990000|2022-03-08 12:19:50|8913.87|8913.87|8913.87|8913.87|8913.87|8913.87|8913.87|8913.87|0
1646742000000|2022-03-08 12:20:00|8914.96|8914.96|8914.96|8914.96|8914.96|8914.96|8914.96|8914.96|0
1646742010000|2022-03-08 12:20:10|8916.06|8916.06|8916.06|8916.06|8916.06|8916.06|8916.06|8916.06|0
1646742030000|2022-03-08 12:20:30|8917.15|8917.15|8919.5|8919.5|8919.5|8919.5|8917.15|8917.15|0
1646742050000|2022-03-08 12:20:50|8920.95|8920.95|8920.95|8920.95|8920.95|8920.95|8920.95|8920.95|0
1646742080000|2022-03-08 12:21:20|8919.5|8919.5|8919.5|8919.5|8919.5|8919.5|8919.5|8919.5|0
1646742120000|2022-03-08 12:22:00|8918.09|8918.09|8918.54|8918.54|8918.54|8918.54|8918.09|8918.09|0
1646742180000|2022-03-08 12:23:00|8918.07|8918.07|8918.07|8918.07|8918.07|8918.07|8918.07|8918.07|0
1646742230000|2022-03-08 12:23:50|8918.54|8918.54|8918.54|8918.54|8918.54|8918.54|8918.54|8918.54|0
1646742240000|2022-03-08 12:24:00|8919.64|8919.64|8918.54|8918.54|8919.64|8919.64|8918.54|8918.54|0
1646742250000|2022-03-08 12:24:10|8921.76|8921.76|8921.76|8921.76|8921.76|8921.76|8921.76|8921.76|0
1646742280000|2022-03-08 12:24:40|8923.37|8923.37|8923.37|8923.37|8923.37|8923.37|8923.37|8923.37|0
1646742290000|2022-03-08 12:24:50|8925.62|8925.62|8926.97|8926.97|8926.97|8926.97|8925.62|8925.62|0
1646742300000|2022-03-08 12:25:00|8929.31|8929.31|8929.31|8929.31|8929.31|8929.31|8929.31|8929.31|0
1646742310000|2022-03-08 12:25:10|8930.92|8930.92|8932.52|8932.52|8932.52|8932.52|8930.92|8930.92|0
1646742360000|2022-03-08 12:26:00|8932.99|8932.99|8932.52|8932.52|8932.99|8932.99|8932.52|8932.52|0
1646742370000|2022-03-08 12:26:10|8933.1|8933.1|8932.63|8932.63|8933.1|8933.1|8932.63|8932.63|0
1646742420000|2022-03-08 12:27:00|8933.1|8933.1|8933.1|8933.1|8933.1|8933.1|8933.1|8933.1|0
1646742440000|2022-03-08 12:27:20|8934.56|8934.56|8934.56|8934.56|8934.56|8934.56|8934.56|8934.56|0
1646742460000|2022-03-08 12:27:40|8933.83|8933.83|8933.83|8933.83|8933.83|8933.83|8933.83|8933.83|0
1646742470000|2022-03-08 12:27:50|8932.89|8932.89|8932.89|8932.89|8932.89|8932.89|8932.89|8932.89|0
1646742510000|2022-03-08 12:28:30|8933.18|8933.18|8933.18|8933.18|8933.18|8933.18|8933.18|8933.18|0
1646742530000|2022-03-08 12:28:50|8933.91|8933.91|8937.85|8937.85|8937.85|8937.85|8933.91|8933.91|0
1646742550000|2022-03-08 12:29:10|8936.25|8936.25|8936.25|8936.25|8936.25|8936.25|8936.25|8936.25|0
1646742600000|2022-03-08 12:30:00|8934.79|8934.79|8933.85|8933.85|8934.79|8934.79|8933.85|8933.85|0
1646742610000|2022-03-08 12:30:10|8932.11|8932.11|8932.11|8932.11|8932.11|8932.11|8932.11|8932.11|0
1646742620000|2022-03-08 12:30:20|8930.76|8930.76|8930.76|8930.76|8930.76|8930.76|8930.76|8930.76|0
1646742630000|2022-03-08 12:30:30|8931.21|8931.21|8931.66|8931.66|8931.66|8931.66|8931.21|8931.21|0
1646742640000|2022-03-08 12:30:40|8930.56|8930.56|8929.84|8929.84|8930.56|8930.56|8929.84|8929.84|0
1646742660000|2022-03-08 12:31:00|8929.55|8929.55|8931.64|8931.64|8931.64|8931.64|8929.55|8929.55|0
1646742670000|2022-03-08 12:31:10|8932.54|8932.54|8922.68|8922.68|8932.54|8932.54|8922.68|8922.68|0
1646742690000|2022-03-08 12:31:30|8920.8|8920.8|8921.25|8921.25|8921.25|8921.25|8920.8|8920.8|0
1646742700000|2022-03-08 12:31:40|8921.72|8921.72|8921.72|8921.72|8921.72|8921.72|8921.72|8921.72|0
1646742720000|2022-03-08 12:32:00|8922.17|8922.17|8922.17|8922.17|8922.17|8922.17|8922.17|8922.17|0
1646742750000|2022-03-08 12:32:30|8922.64|8922.64|8922.17|8922.17|8922.64|8922.64|8922.17|8922.17|0
1646742780000|2022-03-08 12:33:00|8925.39|8925.39|8925.39|8925.39|8925.39|8925.39|8925.39|8925.39|0
1646742800000|2022-03-08 12:33:20|8926.26|8926.26|8926.26|8926.26|8926.26|8926.26|8926.26|8926.26|0
1646742810000|2022-03-08 12:33:30|8927.67|8927.67|8927.67|8927.67|8927.67|8927.67|8927.67|8927.67|0
1646742830000|2022-03-08 12:33:50|8928.83|8928.83|8929.92|8929.92|8929.92|8929.92|8928.83|8928.83|0
1646742850000|2022-03-08 12:34:10|8930.65|8930.65|8930.65|8930.65|8930.65|8930.65|8930.65|8930.65|0
1646742880000|2022-03-08 12:34:40|8933.87|8933.87|8933.87|8933.87|8933.87|8933.87|8933.87|8933.87|0
1646742900000|2022-03-08 12:35:00|8934.34|8934.34|8934.34|8934.34|8934.34|8934.34|8934.34|8934.34|0
1646742950000|2022-03-08 12:35:50|8935.94|8935.94|8935.94|8935.94|8935.94|8935.94|8935.94|8935.94|0
1646742980000|2022-03-08 12:36:20|8935.47|8935.47|8935.47|8935.47|8935.47|8935.47|8935.47|8935.47|0
1646743020000|2022-03-08 12:37:00|8936.2|8936.2|8936.2|8936.2|8936.2|8936.2|8936.2|8936.2|0
1646743060000|2022-03-08 12:37:40|8935.6|8935.6|8935.6|8935.6|8935.6|8935.6|8935.6|8935.6|0
1646743080000|2022-03-08 12:38:00|8935.13|8935.13|8935.13|8935.13|8935.13|8935.13|8935.13|8935.13|0
1646743100000|2022-03-08 12:38:20|8934.68|8934.68|8934.68|8934.68|8934.68|8934.68|8934.68|8934.68|0
1646743120000|2022-03-08 12:38:40|8933.95|8933.95|8933.23|8933.23|8933.95|8933.95|8933.23|8933.23|0
1646743150000|2022-03-08 12:39:10|8932.76|8932.76|8933.23|8933.23|8933.23|8933.23|8932.76|8932.76|0
1646743160000|2022-03-08 12:39:20|8933.7|8933.7|8933.7|8933.7|8933.7|8933.7|8933.7|8933.7|0
1646743190000|2022-03-08 12:39:50|8932.6|8932.6|8930.78|8930.78|8932.6|8932.6|8930.78|8930.78|0
1646743200000|2022-03-08 12:40:00|8932.23|8932.23|8932.96|8932.96|8932.96|8932.96|8932.23|8932.23|0
1646743210000|2022-03-08 12:40:10|8929.74|8929.74|8929.52|8929.52|8930.68|8930.68|8929.52|8929.52|0
1646743230000|2022-03-08 12:40:30|8928.92|8928.92|8928.45|8928.45|8928.92|8928.92|8928.45|8928.45|0
1646743240000|2022-03-08 12:40:40|8926.85|8926.85|8923.57|8923.57|8926.85|8926.85|8923.57|8923.57|0
1646743260000|2022-03-08 12:41:00|8922.84|8922.84|8922.84|8922.84|8922.84|8922.84|8922.84|8922.84|0
1646743270000|2022-03-08 12:41:10|8926.06|8926.06|8926.06|8926.06|8926.06|8926.06|8926.06|8926.06|0
1646743280000|2022-03-08 12:41:20|8922.84|8922.84|8919.56|8919.56|8922.84|8922.84|8919.56|8919.56|0
1646743360000|2022-03-08 12:42:40|8917.68|8917.68|8917.68|8917.68|8917.68|8917.68|8917.68|8917.68|0
1646743390000|2022-03-08 12:43:10|8917.21|8917.21|8917.21|8917.21|8917.21|8917.21|8917.21|8917.21|0
1646743420000|2022-03-08 12:43:40|8915.6|8915.6|8915.6|8915.6|8915.6|8915.6|8915.6|8915.6|0
1646743430000|2022-03-08 12:43:50|8914.15|8914.15|8912.68|8912.68|8914.15|8914.15|8911.96|8911.96|0
1646743440000|2022-03-08 12:44:00|8911.59|8911.59|8912.78|8912.78|8912.78|8912.78|8911.59|8911.59|0
1646743480000|2022-03-08 12:44:40|8909.57|8909.57|8902.71|8902.71|8909.57|8909.57|8902.71|8902.71|0
1646743490000|2022-03-08 12:44:50|8901.98|8901.98|8897.87|8897.87|8901.98|8901.98|8897.87|8897.87|0
1646743500000|2022-03-08 12:45:00|8897|8897|8897|8897|8897|8897|8897|8897|0
1646743510000|2022-03-08 12:45:10|8892.18|8892.18|8889.47|8889.47|8892.18|8892.18|8889.1|8889.1|0
1646743550000|2022-03-08 12:45:50|8888.53|8888.53|8888.53|8888.53|8888.53|8888.53|8888.53|8888.53|0
1646743560000|2022-03-08 12:46:00|8890.13|8890.13|8889.37|8889.37|8890.78|8890.78|8889.37|8889.37|0
1646743570000|2022-03-08 12:46:10|8888.92|8888.92|8886.09|8886.09|8888.92|8888.92|8886.09|8886.09|0
1646743590000|2022-03-08 12:46:30|8886.38|8886.38|8886.38|8886.38|8886.38|8886.38|8886.38|8886.38|0
1646743610000|2022-03-08 12:46:50|8886.83|8886.83|8888.83|8888.83|8888.83|8888.83|8886.83|8886.83|0
1646743620000|2022-03-08 12:47:00|8889.92|8889.92|8889.92|8889.92|8889.92|8889.92|8889.92|8889.92|0
1646743660000|2022-03-08 12:47:40|8894.75|8894.75|8895.48|8895.48|8895.48|8895.48|8894.75|8894.75|0
1646743670000|2022-03-08 12:47:50|8895.93|8895.93|8896.51|8896.51|8896.51|8896.51|8895.93|8895.93|0
1646743680000|2022-03-08 12:48:00|8901.13|8901.13|8901.13|8901.13|8901.13|8901.13|8901.13|8901.13|0
1646743690000|2022-03-08 12:48:10|8901.86|8901.86|8901.86|8901.86|8901.86|8901.86|8901.86|8901.86|0
1646743730000|2022-03-08 12:48:50|8903.47|8903.47|8903.47|8903.47|8903.47|8903.47|8903.47|8903.47|0
1646743740000|2022-03-08 12:49:00|8904.2|8904.2|8904.92|8904.92|8904.92|8904.92|8904.2|8904.2|0
1646743770000|2022-03-08 12:49:30|8905.39|8905.39|8905.39|8905.39|8905.39|8905.39|8905.39|8905.39|0
1646743790000|2022-03-08 12:49:50|8904.92|8904.92|8905.21|8905.21|8905.21|8905.21|8904.92|8904.92|0
1646743800000|2022-03-08 12:50:00|8906.31|8906.31|8903.91|8903.91|8906.31|8906.31|8903.91|8903.91|0
1646743830000|2022-03-08 12:50:30|8903.46|8903.46|8903.46|8903.46|8903.46|8903.46|8903.46|8903.46|0
1646743840000|2022-03-08 12:50:40|8895.42|8895.42|8895.42|8895.42|8895.42|8895.42|8895.42|8895.42|0
1646743850000|2022-03-08 12:50:50|8895.87|8895.87|8902.15|8902.15|8902.15|8902.15|8895.87|8895.87|0
1646743860000|2022-03-08 12:51:00|8901.21|8901.21|8900.96|8900.96|8901.68|8901.68|8900.96|8900.96|0
1646743880000|2022-03-08 12:51:20|8896.13|8896.13|8893.94|8893.94|8896.13|8896.13|8893.94|8893.94|0
1646743890000|2022-03-08 12:51:30|8891.59|8891.59|8891.59|8891.59|8891.59|8891.59|8891.59|8891.59|0
1646743910000|2022-03-08 12:51:50|8889.85|8889.85|8890.14|8890.14|8890.14|8890.14|8889.85|8889.85|0
1646743920000|2022-03-08 12:52:00|8891.08|8891.08|8892.02|8892.02|8892.02|8892.02|8891.08|8891.08|0
1646743940000|2022-03-08 12:52:20|8894.21|8894.21|8895.31|8895.31|8895.31|8895.31|8894.21|8894.21|0
1646743950000|2022-03-08 12:52:30|8901.07|8901.07|8901.8|8901.8|8901.8|8901.8|8901.07|8901.07|0
1646743970000|2022-03-08 12:52:50|8903.41|8903.41|8905.17|8905.17|8905.17|8905.17|8903.41|8903.41|0
1646744020000|2022-03-08 12:53:40|8903.56|8903.56|8903.56|8903.56|8903.56|8903.56|8903.56|8903.56|0
1646744080000|2022-03-08 12:54:40|8902.62|8902.62|8902.62|8902.62|8902.62|8902.62|8902.62|8902.62|0
1646744110000|2022-03-08 12:55:10|8903.22|8903.22|8903.22|8903.22|8903.22|8903.22|8903.22|8903.22|0
1646744130000|2022-03-08 12:55:30|8900|8900|8900|8900|8900|8900|8900|8900|0
1646744140000|2022-03-08 12:55:40|8898.39|8898.39|8898.39|8898.39|8898.39|8898.39|8898.39|8898.39|0
1646744150000|2022-03-08 12:55:50|8899.8|8899.8|8900.27|8900.27|8900.27|8900.27|8899.8|8899.8|0
1646744160000|2022-03-08 12:56:00|8900.74|8900.74|8899.74|8899.74|8901.62|8901.62|8899.74|8899.74|0
1646744180000|2022-03-08 12:56:20|8900.68|8900.68|8903.9|8903.9|8903.9|8903.9|8900.68|8900.68|0
1646744210000|2022-03-08 12:56:50|8904.63|8904.63|8904.63|8904.63|8906.24|8906.24|8904.63|8904.63|0
1646744220000|2022-03-08 12:57:00|8905.23|8905.23|8908.02|8908.02|8908.02|8908.02|8905.23|8905.23|0
1646744230000|2022-03-08 12:57:10|8908.49|8908.49|8909.43|8909.43|8909.43|8909.43|8908.49|8908.49|0
1646744240000|2022-03-08 12:57:20|8911.77|8911.77|8911.77|8911.77|8911.77|8911.77|8911.77|8911.77|0
1646744260000|2022-03-08 12:57:40|8912.68|8912.68|8914.73|8914.73|8914.73|8914.73|8912.68|8912.68|0
1646744280000|2022-03-08 12:58:00|8915.19|8915.19|8915.5|8915.5|8917.11|8917.11|8915.19|8915.19|0
1646744290000|2022-03-08 12:58:10|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|0
1646744300000|2022-03-08 12:58:20|8911.83|8911.83|8911.83|8911.83|8911.83|8911.83|8911.83|8911.83|0
1646744320000|2022-03-08 12:58:40|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|8912.29|0
1646744330000|2022-03-08 12:58:50|8913.89|8913.89|8913.89|8913.89|8913.89|8913.89|8913.89|8913.89|0
1646744360000|2022-03-08 12:59:20|8914.62|8914.62|8914.62|8914.62|8914.62|8914.62|8914.62|8914.62|0
1646744370000|2022-03-08 12:59:30|8915.35|8915.35|8915.35|8915.35|8915.35|8915.35|8915.35|8915.35|0
1646744380000|2022-03-08 12:59:40|8918.57|8918.57|8916.96|8916.96|8918.57|8918.57|8916.96|8916.96|0
1646744390000|2022-03-08 12:59:50|8917.25|8917.25|8917.25|8917.25|8917.25|8917.25|8917.25|8917.25|0
1646744400000|2022-03-08 13:00:00|8914.03|8914.03|8914.76|8914.76|8914.76|8914.76|8914.03|8914.03|0
1646744410000|2022-03-08 13:00:10|8913.82|8913.82|8914.98|8914.98|8915.43|8915.43|8913.82|8913.82|0
1646744440000|2022-03-08 13:00:40|8913.52|8913.52|8914.23|8914.23|8914.23|8914.23|8913.05|8913.05|0
1646744460000|2022-03-08 13:01:00|8911.01|8911.01|8910.28|8910.28|8911.01|8911.01|8910.28|8910.28|0
1646744470000|2022-03-08 13:01:10|8908.25|8908.25|8909.42|8909.42|8909.42|8909.42|8908.25|8908.25|0
1646744490000|2022-03-08 13:01:30|8907.23|8907.23|8907.83|8907.83|8907.83|8907.83|8907.23|8907.23|0
1646744500000|2022-03-08 13:01:40|8905.96|8905.96|8895.58|8895.58|8905.96|8905.96|8895.58|8895.58|0
1646744510000|2022-03-08 13:01:50|8893.97|8893.97|8893.97|8893.97|8893.97|8893.97|8893.97|8893.97|0
1646744530000|2022-03-08 13:02:10|8894.91|8894.91|8894.91|8894.91|8894.91|8894.91|8894.91|8894.91|0
1646744540000|2022-03-08 13:02:20|8901.34|8901.34|8902.22|8902.22|8902.22|8902.22|8900.61|8900.61|0
1646744560000|2022-03-08 13:02:40|8905.44|8905.44|8908.46|8908.46|8908.46|8908.46|8905.44|8905.44|0
1646744580000|2022-03-08 13:03:00|8905.25|8905.25|8901.67|8901.67|8905.25|8905.25|8900.57|8900.57|0
1646744590000|2022-03-08 13:03:10|8900.06|8900.06|8900.79|8900.79|8900.79|8900.79|8900.06|8900.06|0
1646744600000|2022-03-08 13:03:20|8899.69|8899.69|8899.69|8899.69|8899.69|8899.69|8899.69|8899.69|0
1646744610000|2022-03-08 13:03:30|8900.42|8900.42|8900.42|8900.42|8900.42|8900.42|8900.42|8900.42|0
1646744620000|2022-03-08 13:03:40|8898.97|8898.97|8898.97|8898.97|8898.97|8898.97|8898.97|8898.97|0
1646744630000|2022-03-08 13:03:50|8899.42|8899.42|8899.42|8899.42|8899.42|8899.42|8899.42|8899.42|0
1646744650000|2022-03-08 13:04:10|8900.87|8900.87|8900.87|8900.87|8900.87|8900.87|8900.87|8900.87|0
1646744660000|2022-03-08 13:04:20|8901.77|8901.77|8901.28|8901.28|8901.77|8901.77|8900.83|8900.83|0
1646744670000|2022-03-08 13:04:30|8902.89|8902.89|8902.89|8902.89|8902.89|8902.89|8902.89|8902.89|0
1646744680000|2022-03-08 13:04:40|8903.92|8903.92|8903.78|8903.78|8903.92|8903.92|8903.05|8903.05|0
1646744700000|2022-03-08 13:05:00|8904.25|8904.25|8900.09|8900.09|8904.25|8904.25|8900.09|8900.09|0
1646744710000|2022-03-08 13:05:10|8898.48|8898.48|8898.48|8898.48|8898.48|8898.48|8898.48|8898.48|0
1646744740000|2022-03-08 13:05:40|8896.87|8896.87|8896.87|8896.87|8896.87|8896.87|8896.87|8896.87|0
1646744760000|2022-03-08 13:06:00|8898.23|8898.23|8898.23|8898.23|8898.23|8898.23|8898.23|8898.23|0
1646744780000|2022-03-08 13:06:20|8899.4|8899.4|8901.51|8901.51|8901.51|8901.51|8899.4|8899.4|0
1646744810000|2022-03-08 13:06:50|8902.11|8902.11|8902.11|8902.11|8902.11|8902.11|8902.11|8902.11|0
1646744820000|2022-03-08 13:07:00|8901.64|8901.64|8901.64|8901.64|8901.64|8901.64|8901.64|8901.64|0
1646744830000|2022-03-08 13:07:10|8902.1|8902.1|8902.55|8902.55|8903.25|8903.25|8902.1|8902.1|0
1646744840000|2022-03-08 13:07:20|8903.15|8903.15|8903.15|8903.15|8903.15|8903.15|8903.15|8903.15|0
1646744860000|2022-03-08 13:07:40|8897.85|8897.85|8896.24|8896.24|8897.85|8897.85|8896.24|8896.24|0
1646744870000|2022-03-08 13:07:50|8896.71|8896.71|8896.71|8896.71|8896.71|8896.71|8896.71|8896.71|0
1646744880000|2022-03-08 13:08:00|8898.32|8898.32|8898.32|8898.32|8898.32|8898.32|8898.32|8898.32|0
1646744890000|2022-03-08 13:08:10|8899.28|8899.28|8899.28|8899.28|8899.28|8899.28|8899.28|8899.28|0
1646744900000|2022-03-08 13:08:20|8900.56|8900.56|8897.92|8897.92|8900.56|8900.56|8897.92|8897.92|0
1646744910000|2022-03-08 13:08:30|8896.31|8896.31|8896.31|8896.31|8896.31|8896.31|8896.31|8896.31|0
1646744940000|2022-03-08 13:09:00|8896.6|8896.6|8901.49|8901.49|8904.7|8904.7|8896.6|8896.6|0
1646744960000|2022-03-08 13:09:20|8903.09|8903.09|8903.09|8903.09|8903.09|8903.09|8903.09|8903.09|0
1646744970000|2022-03-08 13:09:30|8901.49|8901.49|8901.49|8901.49|8901.49|8901.49|8901.49|8901.49|0
1646744990000|2022-03-08 13:09:50|8902.09|8902.09|8900.48|8900.48|8902.09|8902.09|8900.48|8900.48|0
1646745000000|2022-03-08 13:10:00|8903.69|8903.69|8902.55|8902.55|8903.69|8903.69|8900.48|8900.48|0
1646745010000|2022-03-08 13:10:10|8904.16|8904.16|8905.77|8905.77|8907.38|8907.38|8904.16|8904.16|0
1646745020000|2022-03-08 13:10:20|8902.55|8902.55|8891.44|8891.44|8902.55|8902.55|8891.44|8891.44|0
1646745030000|2022-03-08 13:10:30|8889.83|8889.83|8889.36|8889.36|8889.83|8889.83|8889.36|8889.36|0
1646745040000|2022-03-08 13:10:40|8888.63|8888.63|8888.23|8888.23|8889.83|8889.83|8888.23|8888.23|0
1646745050000|2022-03-08 13:10:50|8887.13|8887.13|8884.32|8884.32|8887.6|8887.6|8884.32|8884.32|0
1646745060000|2022-03-08 13:11:00|8884.09|8884.09|8879.57|8879.57|8885.46|8885.46|8879.57|8879.57|0
1646745070000|2022-03-08 13:11:10|8877.96|8877.96|8881.41|8881.41|8881.41|8881.41|8877.96|8877.96|0
1646745080000|2022-03-08 13:11:20|8878.19|8878.19|8875.13|8875.13|8881.41|8881.41|8875.13|8875.13|0
1646745090000|2022-03-08 13:11:30|8874.53|8874.53|8878.08|8878.08|8881.56|8881.56|8874.53|8874.53|0
1646745100000|2022-03-08 13:11:40|8876.47|8876.47|8878.1|8878.1|8883.26|8883.26|8876.47|8876.47|0
1646745120000|2022-03-08 13:12:00|8881.31|8881.31|8878.1|8878.1|8881.31|8881.31|8878.1|8878.1|0
1646745130000|2022-03-08 13:12:10|8879.71|8879.71|8878.1|8878.1|8879.71|8879.71|8878.1|8878.1|0
1646745160000|2022-03-08 13:12:40|8878.55|8878.55|8879.02|8879.02|8879.02|8879.02|8878.55|8878.55|0
1646745170000|2022-03-08 13:12:50|8883.55|8883.55|8887.79|8887.79|8887.79|8887.79|8883.55|8883.55|0
1646745180000|2022-03-08 13:13:00|8889.2|8889.2|8889.2|8889.2|8889.2|8889.2|8889.2|8889.2|0
1646745190000|2022-03-08 13:13:10|8885.98|8885.98|8885.98|8885.98|8885.98|8885.98|8885.98|8885.98|0
1646745200000|2022-03-08 13:13:20|8885.02|8885.02|8885.89|8885.89|8886.9|8886.9|8885|8885|0
1646745210000|2022-03-08 13:13:30|8884.09|8884.09|8884.09|8884.09|8884.09|8884.09|8884.09|8884.09|0
1646745220000|2022-03-08 13:13:40|8882.89|8882.89|8882.89|8882.89|8882.89|8882.89|8882.29|8882.29|0
1646745230000|2022-03-08 13:13:50|8881.28|8881.28|8877.13|8877.13|8881.28|8881.28|8877.13|8877.13|0
1646745240000|2022-03-08 13:14:00|8876.66|8876.66|8876.44|8876.44|8878.26|8878.26|8874.83|8874.83|0
1646745280000|2022-03-08 13:14:40|8874.83|8874.83|8873.74|8873.74|8874.83|8874.83|8873.74|8873.74|0
1646745290000|2022-03-08 13:14:50|8875.62|8875.62|8876.09|8876.09|8876.09|8876.09|8875.62|8875.62|0
1646745300000|2022-03-08 13:15:00|8880.91|8880.91|8880.91|8880.91|8880.91|8880.91|8880.91|8880.91|0
1646745320000|2022-03-08 13:15:20|8881.15|8881.15|8881.38|8881.38|8881.38|8881.38|8881.15|8881.15|0
1646745340000|2022-03-08 13:15:40|8879.77|8879.77|8880.24|8880.24|8880.48|8880.48|8879.77|8879.77|0
1646745350000|2022-03-08 13:15:50|8880.71|8880.71|8880.71|8880.71|8880.71|8880.71|8880.71|8880.71|0
1646745360000|2022-03-08 13:16:00|8881|8881|8881|8881|8881|8881|8881|8881|0
1646745370000|2022-03-08 13:16:10|8881.73|8881.73|8881.73|8881.73|8881.73|8881.73|8881.73|8881.73|0
1646745380000|2022-03-08 13:16:20|8882.2|8882.2|8884.86|8884.86|8884.86|8884.86|8882.2|8882.2|0
1646745390000|2022-03-08 13:16:30|8886.47|8886.47|8886.47|8886.47|8886.47|8886.47|8885.53|8885.53|0
1646745400000|2022-03-08 13:16:40|8885.33|8885.33|8885.33|8885.33|8885.33|8885.33|8885.33|8885.33|0
1646745410000|2022-03-08 13:16:50|8883.92|8883.92|8885.09|8885.09|8885.09|8885.09|8883.92|8883.92|0
1646745420000|2022-03-08 13:17:00|8884.86|8884.86|8883.85|8883.85|8885.46|8885.46|8883.85|8883.85|0
1646745430000|2022-03-08 13:17:10|8883.38|8883.38|8881.54|8881.54|8883.38|8883.38|8881.54|8881.54|0
1646745450000|2022-03-08 13:17:30|8882.74|8882.74|8885.95|8885.95|8885.95|8885.95|8882.74|8882.74|0
1646745460000|2022-03-08 13:17:40|8882.74|8882.74|8882.74|8882.74|8882.74|8882.74|8882.74|8882.74|0
1646745470000|2022-03-08 13:17:50|8883.44|8883.44|8883.44|8883.44|8883.44|8883.44|8883.44|8883.44|0
1646745480000|2022-03-08 13:18:00|8883.91|8883.91|8880.7|8880.7|8883.91|8883.91|8880.7|8880.7|0
1646745490000|2022-03-08 13:18:10|8881.17|8881.17|8881.17|8881.17|8881.17|8881.17|8881.17|8881.17|0
1646745500000|2022-03-08 13:18:20|8881.63|8881.63|8881.63|8881.63|8881.63|8881.63|8881.63|8881.63|0
1646745530000|2022-03-08 13:18:50|8883.24|8883.24|8883.24|8883.24|8883.24|8883.24|8883.24|8883.24|0
1646745550000|2022-03-08 13:19:10|8882.52|8882.52|8882.97|8882.97|8882.97|8882.97|8882.52|8882.52|0
1646745560000|2022-03-08 13:19:20|8882.24|8882.24|8882.97|8882.97|8882.97|8882.97|8882.24|8882.24|0
1646745590000|2022-03-08 13:19:50|8882.24|8882.24|8882.24|8882.24|8882.24|8882.24|8882.24|8882.24|0
1646745600000|2022-03-08 13:20:00|8881.3|8881.3|8883.23|8883.23|8883.23|8883.23|8881.3|8881.3|0
1646745610000|2022-03-08 13:20:10|8882.76|8882.76|8882.76|8882.76|8882.76|8882.76|8882.76|8882.76|0
1646745620000|2022-03-08 13:20:20|8881.15|8881.15|8881.15|8881.15|8881.15|8881.15|8881.15|8881.15|0
1646745650000|2022-03-08 13:20:50|8879.27|8879.27|8879.74|8879.74|8879.74|8879.74|8879.27|8879.27|0
1646745660000|2022-03-08 13:21:00|8878.87|8878.87|8880.1|8880.1|8880.1|8880.1|8877.91|8877.91|0
1646745670000|2022-03-08 13:21:10|8880.56|8880.56|8880.56|8880.56|8880.56|8880.56|8880.56|8880.56|0
1646745680000|2022-03-08 13:21:20|8879.84|8879.84|8879.71|8879.71|8880.31|8880.31|8879.71|8879.71|0
1646745710000|2022-03-08 13:21:50|8879.39|8879.39|8879.39|8879.39|8879.39|8879.39|8879.39|8879.39|0
1646745720000|2022-03-08 13:22:00|8878.94|8878.94|8878.94|8878.94|8878.94|8878.94|8878.94|8878.94|0
1646745730000|2022-03-08 13:22:10|8878.29|8878.29|8878.29|8878.29|8878.29|8878.29|8878.29|8878.29|0
1646745760000|2022-03-08 13:22:40|8875.08|8875.08|8874.44|8874.44|8875.08|8875.08|8874.44|8874.44|0
1646745770000|2022-03-08 13:22:50|8873.24|8873.24|8873.24|8873.24|8873.24|8873.24|8873.24|8873.24|0
1646745780000|2022-03-08 13:23:00|8872.51|8872.51|8872.51|8872.51|8872.51|8872.51|8872.51|8872.51|0
1646745790000|2022-03-08 13:23:10|8873.92|8873.92|8875.99|8875.99|8875.99|8875.99|8873.92|8873.92|0
1646745830000|2022-03-08 13:23:50|8875.97|8875.97|8875.97|8875.97|8875.97|8875.97|8875.97|8875.97|0
1646745840000|2022-03-08 13:24:00|8876.67|8876.67|8876.43|8876.43|8876.67|8876.67|8876.43|8876.43|0
1646745850000|2022-03-08 13:24:10|8875.71|8875.71|8875.71|8875.71|8875.71|8875.71|8875.71|8875.71|0
1646745890000|2022-03-08 13:24:50|8875|8875|8875|8875|8875|8875|8875|8875|0
1646745900000|2022-03-08 13:25:00|8876.1|8876.1|8876.1|8876.1|8876.1|8876.1|8876.1|8876.1|0
1646745910000|2022-03-08 13:25:10|8876.33|8876.33|8872.41|8872.41|8876.33|8876.33|8871.47|8871.47|0
1646745970000|2022-03-08 13:26:10|8877.24|8877.24|8871.2|8871.2|8877.94|8877.94|8871.2|8871.2|0
1646745980000|2022-03-08 13:26:20|8867.99|8867.99|8867.99|8867.99|8867.99|8867.99|8867.99|8867.99|0
1646745990000|2022-03-08 13:26:30|8867.54|8867.54|8869.14|8869.14|8869.14|8869.14|8867.54|8867.54|0
1646746000000|2022-03-08 13:26:40|8865.44|8865.44|8862.22|8862.22|8865.44|8865.44|8862.22|8862.22|0
1646746010000|2022-03-08 13:26:50|8867.04|8867.04|8867.04|8867.04|8867.04|8867.04|8867.04|8867.04|0
1646746030000|2022-03-08 13:27:10|8869.23|8869.23|8869.7|8869.7|8869.7|8869.7|8869.23|8869.23|0
1646746070000|2022-03-08 13:27:50|8870.57|8870.57|8870.57|8870.57|8870.57|8870.57|8870.57|8870.57|0
1646746120000|2022-03-08 13:28:40|8871.04|8871.04|8870.57|8870.57|8871.04|8871.04|8870.57|8870.57|0
1646746140000|2022-03-08 13:29:00|8868.97|8868.97|8868.97|8868.97|8868.97|8868.97|8868.97|8868.97|0
1646746170000|2022-03-08 13:29:30|8873.12|8873.12|8874.58|8874.58|8874.58|8874.58|8873.12|8873.12|0
1646746180000|2022-03-08 13:29:40|8872.97|8872.97|8871.36|8871.36|8872.97|8872.97|8871.36|8871.36|0
1646746190000|2022-03-08 13:29:50|8870.42|8870.42|8870.42|8870.42|8870.42|8870.42|8870.42|8870.42|0
1646746200000|2022-03-08 13:30:00|8868.81|8868.81|8866.71|8866.71|8868.81|8868.81|8866.71|8866.71|0
1646746210000|2022-03-08 13:30:10|8866.11|8866.11|8870.27|8870.27|8870.27|8870.27|8866.11|8866.11|0
1646746220000|2022-03-08 13:30:20|8869.54|8869.54|8869.54|8869.54|8869.54|8869.54|8869.54|8869.54|0
1646746230000|2022-03-08 13:30:30|8866.32|8866.32|8867.23|8867.23|8867.23|8867.23|8866.32|8866.32|0
1646746240000|2022-03-08 13:30:40|8868.83|8868.83|8868.83|8868.83|8868.83|8868.83|8868.83|8868.83|0
1646746260000|2022-03-08 13:31:00|8872.05|8872.05|8872.05|8872.05|8872.05|8872.05|8872.05|8872.05|0
1646746270000|2022-03-08 13:31:10|8872.78|8872.78|8872.78|8872.78|8872.78|8872.78|8872.78|8872.78|0
1646746280000|2022-03-08 13:31:20|8873.72|8873.72|8873.72|8873.72|8873.72|8873.72|8872.11|8872.11|0
1646746290000|2022-03-08 13:31:30|8870.5|8870.5|8870.5|8870.5|8870.5|8870.5|8870.5|8870.5|0
1646746310000|2022-03-08 13:31:50|8868.89|8868.89|8868.89|8868.89|8868.89|8868.89|8868.89|8868.89|0
1646746320000|2022-03-08 13:32:00|8869.83|8869.83|8873.05|8873.05|8874.66|8874.66|8869.83|8869.83|0
1646746330000|2022-03-08 13:32:10|8869.83|8869.83|8870.12|8870.12|8870.12|8870.12|8869.83|8869.83|0
1646746340000|2022-03-08 13:32:20|8868.51|8868.51|8868.51|8868.51|8868.51|8868.51|8868.51|8868.51|0
1646746350000|2022-03-08 13:32:30|8866.91|8866.91|8866.91|8866.91|8866.91|8866.91|8866.91|8866.91|0
1646746380000|2022-03-08 13:33:00|8871.73|8871.73|8868.51|8868.51|8871.73|8871.73|8868.51|8868.51|0
1646746390000|2022-03-08 13:33:10|8871.73|8871.73|8876.11|8876.11|8876.11|8876.11|8871.73|8871.73|0
1646746400000|2022-03-08 13:33:20|8877.72|8877.72|8876.11|8876.11|8877.72|8877.72|8876.11|8876.11|0
1646746430000|2022-03-08 13:33:50|8876.58|8876.58|8876.58|8876.58|8876.58|8876.58|8876.58|8876.58|0
1646746470000|2022-03-08 13:34:30|8877.05|8877.05|8877.05|8877.05|8877.05|8877.05|8877.05|8877.05|0
1646746490000|2022-03-08 13:34:50|8880.27|8880.27|8880.27|8880.27|8880.27|8880.27|8880.27|8880.27|0
1646746500000|2022-03-08 13:35:00|8881.87|8881.87|8881.87|8881.87|8881.87|8881.87|8881.87|8881.87|0
1646746530000|2022-03-08 13:35:30|8882.97|8882.97|8882.97|8882.97|8882.97|8882.97|8882.97|8882.97|0
1646746540000|2022-03-08 13:35:40|8884.42|8884.42|8885.15|8885.15|8885.15|8885.15|8884.42|8884.42|0
1646746550000|2022-03-08 13:35:50|8885.44|8885.44|8885.44|8885.44|8885.44|8885.44|8884.97|8884.97|0
1646746560000|2022-03-08 13:36:00|8885.91|8885.91|8889.13|8889.13|8889.13|8889.13|8885.91|8885.91|0
1646746580000|2022-03-08 13:36:20|8892.35|8892.35|8892.35|8892.35|8892.35|8892.35|8892.35|8892.35|0
1646746590000|2022-03-08 13:36:30|8891.89|8891.89|8892.8|8892.8|8892.8|8892.8|8891.89|8891.89|0
1646746600000|2022-03-08 13:36:40|8891.7|8891.7|8892.15|8892.15|8892.15|8892.15|8891.7|8891.7|0
1646746610000|2022-03-08 13:36:50|8892.62|8892.62|8892.62|8892.62|8892.62|8892.62|8892.62|8892.62|0
1646746660000|2022-03-08 13:37:40|8894.03|8894.03|8894.03|8894.03|8894.03|8894.03|8894.03|8894.03|0
1646746700000|2022-03-08 13:38:20|8893.09|8893.09|8893.09|8893.09|8893.09|8893.09|8893.09|8893.09|0
1646746720000|2022-03-08 13:38:40|8894.55|8894.55|8894.55|8894.55|8894.55|8894.55|8894.55|8894.55|0
1646746730000|2022-03-08 13:38:50|8896.15|8896.15|8896.15|8896.15|8896.15|8896.15|8896.15|8896.15|0
1646746740000|2022-03-08 13:39:00|8895.06|8895.06|8895.06|8895.06|8895.06|8895.06|8895.06|8895.06|0
1646746750000|2022-03-08 13:39:10|8894.12|8894.12|8894.12|8894.12|8894.12|8894.12|8894.12|8894.12|0
1646746760000|2022-03-08 13:39:20|8894.59|8894.59|8894.59|8894.59|8894.59|8894.59|8894.59|8894.59|0
1646746870000|2022-03-08 13:41:10|8897.5|8897.5|8897.5|8897.5|8897.5|8897.5|8897.5|8897.5|0
1646746880000|2022-03-08 13:41:20|8897.03|8897.03|8899.6|8899.6|8899.6|8899.6|8897.03|8897.03|0
1646746900000|2022-03-08 13:41:40|8901.21|8901.21|8902.08|8902.08|8902.08|8902.08|8901.21|8901.21|0
1646746910000|2022-03-08 13:41:50|8904.32|8904.32|8904.32|8904.32|8904.32|8904.32|8904.32|8904.32|0
1646746920000|2022-03-08 13:42:00|8902.72|8902.72|8901.26|8901.26|8902.72|8902.72|8901.26|8901.26|0
1646746930000|2022-03-08 13:42:10|8901.99|8901.99|8901.99|8901.99|8901.99|8901.99|8901.99|8901.99|0
1646746960000|2022-03-08 13:42:40|8902.46|8902.46|8902.46|8902.46|8902.46|8902.46|8902.46|8902.46|0
1646746970000|2022-03-08 13:42:50|8902.78|8902.78|8902.78|8902.78|8902.78|8902.78|8902.78|8902.78|0
1646746990000|2022-03-08 13:43:10|8899.56|8899.56|8899.56|8899.56|8899.56|8899.56|8899.56|8899.56|0
1646747000000|2022-03-08 13:43:20|8897.95|8897.95|8892.58|8892.58|8897.95|8897.95|8891.62|8891.62|0
1646747010000|2022-03-08 13:43:30|8892.11|8892.11|8893.05|8893.05|8893.05|8893.05|8892.11|8892.11|0
1646747030000|2022-03-08 13:43:50|8892.6|8892.6|8888.95|8888.95|8892.6|8892.6|8888.95|8888.95|0
1646747060000|2022-03-08 13:44:20|8889.92|8889.92|8890.88|8890.88|8890.88|8890.88|8889.92|8889.92|0
1646747100000|2022-03-08 13:45:00|8892.33|8892.33|8892.33|8892.33|8892.33|8892.33|8892.33|8892.33|0
1646747110000|2022-03-08 13:45:10|8892.66|8892.66|8892.66|8892.66|8892.66|8892.66|8892.66|8892.66|0
1646747160000|2022-03-08 13:46:00|8893.3|8893.3|8903.1|8903.1|8903.1|8903.1|8893.3|8893.3|0
1646747180000|2022-03-08 13:46:20|8906.31|8906.31|8906.31|8906.31|8906.31|8906.31|8906.31|8906.31|0
1646747190000|2022-03-08 13:46:30|8905.35|8905.35|8905.97|8905.97|8905.97|8905.97|8905.03|8905.03|0
1646747210000|2022-03-08 13:46:50|8905.03|8905.03|8905.03|8905.03|8905.03|8905.03|8905.03|8905.03|0
1646747230000|2022-03-08 13:47:10|8904.71|8904.71|8904.71|8904.71|8904.71|8904.71|8904.71|8904.71|0
1646747240000|2022-03-08 13:47:20|8905.65|8905.65|8905.65|8905.65|8905.65|8905.65|8905.65|8905.65|0
1646747260000|2022-03-08 13:47:40|8904.04|8904.04|8905.65|8905.65|8905.65|8905.65|8904.04|8904.04|0
1646747280000|2022-03-08 13:48:00|8907.1|8907.1|8907.1|8907.1|8907.1|8907.1|8907.1|8907.1|0
1646747290000|2022-03-08 13:48:10|8905.5|8905.5|8905.5|8905.5|8905.5|8905.5|8905.5|8905.5|0
1646747300000|2022-03-08 13:48:20|8906.09|8906.09|8906.09|8906.09|8906.09|8906.09|8906.09|8906.09|0
1646747330000|2022-03-08 13:48:50|8907.7|8907.7|8906.09|8906.09|8907.7|8907.7|8906.09|8906.09|0
1646747340000|2022-03-08 13:49:00|8907.06|8907.06|8905.23|8905.23|8907.06|8907.06|8905.23|8905.23|0
1646747360000|2022-03-08 13:49:20|8906.14|8906.14|8906.14|8906.14|8906.14|8906.14|8906.14|8906.14|0
1646747380000|2022-03-08 13:49:40|8905.2|8905.2|8903.37|8903.37|8905.2|8905.2|8903.37|8903.37|0
1646747390000|2022-03-08 13:49:50|8903.69|8903.69|8904.02|8904.02|8904.02|8904.02|8903.69|8903.69|0
1646747410000|2022-03-08 13:50:10|8904.74|8904.74|8905.47|8905.47|8905.47|8905.47|8904.74|8904.74|0
1646747430000|2022-03-08 13:50:30|8901.38|8901.38|8901.7|8901.7|8901.7|8901.7|8901.38|8901.38|0
1646747450000|2022-03-08 13:50:50|8900.76|8900.76|8899.83|8899.83|8900.76|8900.76|8899.83|8899.83|0
1646747470000|2022-03-08 13:51:10|8901.7|8901.7|8906.32|8906.32|8906.32|8906.32|8900.76|8900.76|0
1646747500000|2022-03-08 13:51:40|8907.41|8907.41|8907.41|8907.41|8907.41|8907.41|8907.41|8907.41|0
1646747530000|2022-03-08 13:52:10|8908.35|8908.35|8912.18|8912.18|8912.18|8912.18|8908.35|8908.35|0
1646747540000|2022-03-08 13:52:20|8918.61|8918.61|8918.61|8918.61|8918.61|8918.61|8918.61|8918.61|0
1646747550000|2022-03-08 13:52:30|8921.43|8921.43|8921.43|8921.43|8921.43|8921.43|8921.43|8921.43|0
1646747590000|2022-03-08 13:53:10|8922.16|8922.16|8922.16|8922.16|8922.16|8922.16|8922.16|8922.16|0
1646747600000|2022-03-08 13:53:20|8922.45|8922.45|8925.98|8925.98|8925.98|8925.98|8922.45|8922.45|0
1646747610000|2022-03-08 13:53:30|8928.17|8928.17|8933.44|8933.44|8933.44|8933.44|8928.17|8928.17|0
1646747620000|2022-03-08 13:53:40|8934.9|8934.9|8935.22|8935.22|8935.22|8935.22|8934.9|8934.9|0
1646747640000|2022-03-08 13:54:00|8938.51|8938.51|8940.11|8940.11|8940.11|8940.11|8938.51|8938.51|0
1646747650000|2022-03-08 13:54:10|8940.57|8940.57|8940.57|8940.57|8940.57|8940.57|8940.57|8940.57|0
1646747690000|2022-03-08 13:54:50|8940.1|8940.1|8940.1|8940.1|8940.1|8940.1|8940.1|8940.1|0
1646747700000|2022-03-08 13:55:00|8939.37|8939.37|8939.37|8939.37|8939.37|8939.37|8939.37|8939.37|0
1646747720000|2022-03-08 13:55:20|8940.31|8940.31|8942.19|8942.19|8942.19|8942.19|8940.31|8940.31|0
1646747740000|2022-03-08 13:55:40|8941.46|8941.46|8941.46|8941.46|8941.46|8941.46|8941.46|8941.46|0
1646747790000|2022-03-08 13:56:30|8940.52|8940.52|8940.52|8940.52|8940.52|8940.52|8940.52|8940.52|0
1646747850000|2022-03-08 13:57:30|8938.91|8938.91|8938.91|8938.91|8938.91|8938.91|8938.91|8938.91|0
1646747860000|2022-03-08 13:57:40|8937.3|8937.3|8937.3|8937.3|8937.3|8937.3|8937.3|8937.3|0
1646747880000|2022-03-08 13:58:00|8935.89|8935.89|8934.29|8934.29|8935.89|8935.89|8934.29|8934.29|0
1646747890000|2022-03-08 13:58:10|8933.82|8933.82|8933.82|8933.82|8933.82|8933.82|8933.82|8933.82|0
1646747900000|2022-03-08 13:58:20|8930.53|8930.53|8929.93|8929.93|8930.53|8930.53|8926.59|8926.59|0
1646747910000|2022-03-08 13:58:30|8931.54|8931.54|8931.83|8931.83|8931.83|8931.83|8931.54|8931.54|0
1646747930000|2022-03-08 13:58:50|8931.36|8931.36|8930.27|8930.27|8931.36|8931.36|8930.27|8930.27|0
1646747940000|2022-03-08 13:59:00|8930.99|8930.99|8930.99|8930.99|8930.99|8930.99|8930.99|8930.99|0
1646747960000|2022-03-08 13:59:20|8929.39|8929.39|8928.66|8928.66|8929.39|8929.39|8928.66|8928.66|0
1646747970000|2022-03-08 13:59:30|8927.79|8927.79|8927.79|8927.79|8927.79|8927.79|8927.79|8927.79|0
1646748000000|2022-03-08 14:00:00|8927.06|8927.06|8927.06|8927.06|8927.06|8927.06|8927.06|8927.06|0
1646748020000|2022-03-08 14:00:20|8924.87|8924.87|8924.87|8924.87|8924.87|8924.87|8924.87|8924.87|0
1646748050000|2022-03-08 14:00:50|8923.07|8923.07|8923.07|8923.07|8923.07|8923.07|8923.07|8923.07|0
1646748060000|2022-03-08 14:01:00|8920.88|8920.88|8920.88|8920.88|8920.88|8920.88|8920.88|8920.88|0
1646748070000|2022-03-08 14:01:10|8919.28|8919.28|8918.81|8918.81|8919.28|8919.28|8918.81|8918.81|0
1646748080000|2022-03-08 14:01:20|8920.7|8920.7|8920.41|8920.41|8920.7|8920.7|8920.41|8920.41|0
1646748090000|2022-03-08 14:01:30|8919.83|8919.83|8921.29|8921.29|8921.29|8921.29|8919.83|8919.83|0
1646748100000|2022-03-08 14:01:40|8922.9|8922.9|8923.8|8923.8|8923.8|8923.8|8922.9|8922.9|0
1646748110000|2022-03-08 14:01:50|8924.53|8924.53|8923.8|8923.8|8924.53|8924.53|8923.8|8923.8|0
1646748120000|2022-03-08 14:02:00|8923.07|8923.07|8923.07|8923.07|8923.07|8923.07|8923.07|8923.07|0
1646748140000|2022-03-08 14:02:20|8924.68|8924.68|8932.43|8932.43|8932.43|8932.43|8924.68|8924.68|0
1646748150000|2022-03-08 14:02:30|8934.04|8934.04|8934.04|8934.04|8934.04|8934.04|8934.04|8934.04|0
1646748160000|2022-03-08 14:02:40|8933.57|8933.57|8933.57|8933.57|8933.57|8933.57|8933.57|8933.57|0
1646748170000|2022-03-08 14:02:50|8934.44|8934.44|8936.07|8936.07|8936.07|8936.07|8934.44|8934.44|0
1646748180000|2022-03-08 14:03:00|8937.53|8937.53|8936.72|8936.72|8937.82|8937.82|8936.72|8936.72|0
1646748200000|2022-03-08 14:03:20|8937.32|8937.32|8937.32|8937.32|8937.32|8937.32|8937.32|8937.32|0
1646748210000|2022-03-08 14:03:30|8942.15|8942.15|8942.15|8942.15|8942.15|8942.15|8942.15|8942.15|0
1646748240000|2022-03-08 14:04:00|8942.62|8942.62|8942.15|8942.15|8942.62|8942.62|8942.15|8942.15|0
1646748250000|2022-03-08 14:04:10|8942.88|8942.88|8942.88|8942.88|8944.48|8944.48|8942.88|8942.88|0
1646748270000|2022-03-08 14:04:30|8943.33|8943.33|8944.05|8944.05|8944.05|8944.05|8943.33|8943.33|0
1646748290000|2022-03-08 14:04:50|8943.33|8943.33|8941.72|8941.72|8943.33|8943.33|8941.72|8941.72|0
1646748310000|2022-03-08 14:05:10|8940.99|8940.99|8940.52|8940.52|8940.99|8940.99|8940.52|8940.52|0
1646748320000|2022-03-08 14:05:20|8943.74|8943.74|8943.74|8943.74|8943.74|8943.74|8943.74|8943.74|0
1646748330000|2022-03-08 14:05:30|8944.68|8944.68|8947.38|8947.38|8948.48|8948.48|8944.68|8944.68|0
1646748350000|2022-03-08 14:05:50|8945.19|8945.19|8945.19|8945.19|8945.19|8945.19|8945.19|8945.19|0
1646748380000|2022-03-08 14:06:20|8944.9|8944.9|8944.9|8944.9|8944.9|8944.9|8944.9|8944.9|0
1646748390000|2022-03-08 14:06:30|8945.35|8945.35|8945.35|8945.35|8945.35|8945.35|8945.35|8945.35|0
1646748420000|2022-03-08 14:07:00|8944.62|8944.62|8944.62|8944.62|8944.62|8944.62|8944.62|8944.62|0
1646748430000|2022-03-08 14:07:10|8943.68|8943.68|8944.62|8944.62|8944.62|8944.62|8943.68|8943.68|0
1646748440000|2022-03-08 14:07:20|8944.15|8944.15|8944.15|8944.15|8944.15|8944.15|8944.15|8944.15|0
1646748450000|2022-03-08 14:07:30|8943.43|8943.43|8943.43|8943.43|8943.43|8943.43|8943.43|8943.43|0
1646748470000|2022-03-08 14:07:50|8942.23|8942.23|8940.62|8940.62|8942.23|8942.23|8940.62|8940.62|0
1646748500000|2022-03-08 14:08:20|8939.16|8939.16|8938.44|8938.44|8939.16|8939.16|8938.44|8938.44|0
1646748520000|2022-03-08 14:08:40|8937.34|8937.34|8937.34|8937.34|8937.34|8937.34|8937.34|8937.34|0
1646748530000|2022-03-08 14:08:50|8935.46|8935.46|8935.46|8935.46|8935.46|8935.46|8935.46|8935.46|0
1646748540000|2022-03-08 14:09:00|8934.11|8934.11|8934.11|8934.11|8934.11|8934.11|8934.11|8934.11|0
1646748560000|2022-03-08 14:09:20|8932.31|8932.31|8927.49|8927.49|8932.31|8932.31|8927.49|8927.49|0
1646748590000|2022-03-08 14:09:50|8928.94|8928.94|8928.94|8928.94|8928.94|8928.94|8928.94|8928.94|0
1646748600000|2022-03-08 14:10:00|8928.49|8928.49|8928.49|8928.49|8928.49|8928.49|8928.49|8928.49|0
1646748610000|2022-03-08 14:10:10|8928.94|8928.94|8928.36|8928.36|8928.94|8928.94|8928.36|8928.36|0
1646748620000|2022-03-08 14:10:20|8927.89|8927.89|8927.89|8927.89|8927.89|8927.89|8927.89|8927.89|0
1646748680000|2022-03-08 14:11:20|8928.83|8928.83|8927.22|8927.22|8928.83|8928.83|8927.22|8927.22|0
1646748690000|2022-03-08 14:11:30|8926.75|8926.75|8923.54|8923.54|8926.75|8926.75|8923.54|8923.54|0
1646748700000|2022-03-08 14:11:40|8925.15|8925.15|8926.75|8926.75|8926.75|8926.75|8925.15|8925.15|0
1646748730000|2022-03-08 14:12:10|8925.3|8925.3|8921.35|8921.35|8925.3|8925.3|8921.35|8921.35|0
1646748740000|2022-03-08 14:12:20|8920.48|8920.48|8919.74|8919.74|8920.48|8920.48|8919.74|8919.74|0
1646748770000|2022-03-08 14:12:50|8920.84|8920.84|8920.95|8920.95|8920.95|8920.95|8920.37|8920.37|0
1646748780000|2022-03-08 14:13:00|8921.89|8921.89|8923.34|8923.34|8923.34|8923.34|8921.89|8921.89|0
1646748790000|2022-03-08 14:13:10|8922.62|8922.62|8921.89|8921.89|8922.62|8922.62|8921.89|8921.89|0
1646748800000|2022-03-08 14:13:20|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|0
1646748810000|2022-03-08 14:13:30|8925.99|8925.99|8925.99|8925.99|8925.99|8925.99|8925.99|8925.99|0
1646748820000|2022-03-08 14:13:40|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|0
1646748840000|2022-03-08 14:14:00|8927.44|8927.44|8925.83|8925.83|8927.44|8927.44|8925.83|8925.83|0
1646748860000|2022-03-08 14:14:20|8927.44|8927.44|8927.44|8927.44|8927.91|8927.91|8927.44|8927.44|0
1646748880000|2022-03-08 14:14:40|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|8926.71|0
1646748910000|2022-03-08 14:15:10|8925.43|8925.43|8925.43|8925.43|8925.43|8925.43|8925.43|8925.43|0
1646748930000|2022-03-08 14:15:30|8924.34|8924.34|8923.16|8923.16|8924.34|8924.34|8923.16|8923.16|0
1646748960000|2022-03-08 14:16:00|8923.88|8923.88|8923.88|8923.88|8923.88|8923.88|8923.88|8923.88|0
1646748980000|2022-03-08 14:16:20|8931.93|8931.93|8931.93|8931.93|8931.93|8931.93|8931.93|8931.93|0
1646748990000|2022-03-08 14:16:30|8933.53|8933.53|8939.33|8939.33|8939.33|8939.33|8933.53|8933.53|0
1646749000000|2022-03-08 14:16:40|8942.55|8942.55|8942.55|8942.55|8942.55|8942.55|8942.55|8942.55|0
1646749020000|2022-03-08 14:17:00|8942.23|8942.23|8942.23|8942.23|8942.23|8942.23|8942.23|8942.23|0
1646749030000|2022-03-08 14:17:10|8940.62|8940.62|8940.62|8940.62|8940.62|8940.62|8940.62|8940.62|0
1646749040000|2022-03-08 14:17:20|8938.82|8938.82|8938.82|8938.82|8938.82|8938.82|8938.82|8938.82|0
1646749050000|2022-03-08 14:17:30|8938.09|8938.09|8938.09|8938.09|8938.09|8938.09|8938.09|8938.09|0
1646749060000|2022-03-08 14:17:40|8936.49|8936.49|8935.39|8935.39|8936.49|8936.49|8935.39|8935.39|0
1646749070000|2022-03-08 14:17:50|8933.2|8933.2|8934.51|8934.51|8934.51|8934.51|8933.2|8933.2|0
1646749090000|2022-03-08 14:18:10|8933.23|8933.23|8933.23|8933.23|8933.23|8933.23|8933.23|8933.23|0
1646749100000|2022-03-08 14:18:20|8934.33|8934.33|8934.33|8934.33|8934.33|8934.33|8934.33|8934.33|0
1646749110000|2022-03-08 14:18:30|8933.6|8933.6|8932.5|8932.5|8933.6|8933.6|8932.5|8932.5|0
1646749140000|2022-03-08 14:19:00|8932.95|8932.95|8932.95|8932.95|8932.95|8932.95|8932.95|8932.95|0
1646749150000|2022-03-08 14:19:10|8934.41|8934.41|8934.41|8934.41|8934.41|8934.41|8934.41|8934.41|0
1646749160000|2022-03-08 14:19:20|8935.37|8935.37|8935.37|8935.37|8935.37|8935.37|8935.37|8935.37|0
1646749170000|2022-03-08 14:19:30|8934.92|8934.92|8934.92|8934.92|8934.92|8934.92|8934.92|8934.92|0
1646749190000|2022-03-08 14:19:50|8938.14|8938.14|8939.75|8939.75|8939.75|8939.75|8938.14|8938.14|0
1646749200000|2022-03-08 14:20:00|8939.02|8939.02|8938.5|8938.5|8939.02|8939.02|8935.8|8935.8|0
1646749230000|2022-03-08 14:20:30|8940.11|8940.11|8940.69|8940.69|8940.69|8940.69|8940.11|8940.11|0
1646749250000|2022-03-08 14:20:50|8941.14|8941.14|8942.05|8942.05|8942.05|8942.05|8941.14|8941.14|0
1646749290000|2022-03-08 14:21:30|8943.5|8943.5|8944.44|8944.44|8944.44|8944.44|8943.5|8943.5|0
1646749300000|2022-03-08 14:21:40|8943.97|8943.97|8943.97|8943.97|8943.97|8943.97|8943.97|8943.97|0
1646749320000|2022-03-08 14:22:00|8944.91|8944.91|8948.13|8948.13|8948.13|8948.13|8944.91|8944.91|0
1646749330000|2022-03-08 14:22:10|8948.73|8948.73|8948.73|8948.73|8948.73|8948.73|8948.73|8948.73|0
1646749340000|2022-03-08 14:22:20|8949.18|8949.18|8949.63|8949.63|8950.57|8950.57|8949.18|8949.18|0
1646749360000|2022-03-08 14:22:40|8948.02|8948.02|8947.12|8947.12|8948.02|8948.02|8947.12|8947.12|0
1646749370000|2022-03-08 14:22:50|8946.65|8946.65|8940.47|8940.47|8946.65|8946.65|8939.1|8939.1|0
1646749390000|2022-03-08 14:23:10|8940|8940|8940.94|8940.94|8940.94|8940.94|8940|8940|0
1646749400000|2022-03-08 14:23:20|8940.22|8940.22|8940.22|8940.22|8940.22|8940.22|8940.22|8940.22|0
1646749410000|2022-03-08 14:23:30|8943.43|8943.43|8944.66|8944.66|8944.66|8944.66|8943.43|8943.43|0
1646749420000|2022-03-08 14:23:40|8944.95|8944.95|8945.4|8945.4|8945.4|8945.4|8944.95|8944.95|0
1646749430000|2022-03-08 14:23:50|8944.93|8944.93|8944.93|8944.93|8944.93|8944.93|8944.93|8944.93|0
1646749440000|2022-03-08 14:24:00|8946.54|8946.54|8947.27|8947.27|8947.27|8947.27|8946.54|8946.54|0
1646749460000|2022-03-08 14:24:20|8948|8948|8948|8948|8948|8948|8948|8948|0
1646749470000|2022-03-08 14:24:30|8951.21|8951.21|8948|8948|8951.21|8951.21|8948|8948|0
1646749490000|2022-03-08 14:24:50|8947.1|8947.1|8947.1|8947.1|8947.1|8947.1|8947.1|8947.1|0
1646749500000|2022-03-08 14:25:00|8945.49|8945.49|8944.1|8944.1|8946.58|8946.58|8944.1|8944.1|0
1646749540000|2022-03-08 14:25:40|8944.57|8944.57|8945.47|8945.47|8945.47|8945.47|8944.57|8944.57|0
1646749550000|2022-03-08 14:25:50|8948.69|8948.69|8948.69|8948.69|8948.69|8948.69|8948.69|8948.69|0
1646749560000|2022-03-08 14:26:00|8949.16|8949.16|8951.35|8951.35|8951.35|8951.35|8949.16|8949.16|0
1646749590000|2022-03-08 14:26:30|8948.13|8948.13|8949.74|8949.74|8949.74|8949.74|8948.13|8948.13|0
1646749620000|2022-03-08 14:27:00|8950.47|8950.47|8950.47|8950.47|8950.47|8950.47|8950.47|8950.47|0
1646749630000|2022-03-08 14:27:10|8948.47|8948.47|8947.27|8947.27|8948.47|8948.47|8946.08|8946.08|0
1646749640000|2022-03-08 14:27:20|8946.34|8946.34|8946.34|8946.34|8946.34|8946.34|8946.34|8946.34|0
1646749650000|2022-03-08 14:27:30|8945.87|8945.87|8945.87|8945.87|8945.87|8945.87|8945.87|8945.87|0
1646749660000|2022-03-08 14:27:40|8944.26|8944.26|8942.51|8942.51|8944.26|8944.26|8942.51|8942.51|0
1646749670000|2022-03-08 14:27:50|8940.9|8940.9|8939.81|8939.81|8940.9|8940.9|8939.81|8939.81|0
1646749680000|2022-03-08 14:28:00|8938.71|8938.71|8936.52|8936.52|8938.71|8938.71|8936.52|8936.52|0
1646749710000|2022-03-08 14:28:30|8935.8|8935.8|8935.8|8935.8|8935.8|8935.8|8935.8|8935.8|0
1646749740000|2022-03-08 14:29:00|8936.27|8936.27|8937.87|8937.87|8937.87|8937.87|8936.27|8936.27|0
1646749750000|2022-03-08 14:29:10|8938.32|8938.32|8938.32|8938.32|8938.32|8938.32|8938.32|8938.32|0
1646749780000|2022-03-08 14:29:40|8939.93|8939.93|8939.93|8939.93|8939.93|8939.93|8939.93|8939.93|0
1646749800000|2022-03-08 14:30:00|8937.74|8937.74|8931.93|8931.93|8937.74|8937.74|8931.93|8931.93|0
1646749810000|2022-03-08 14:30:10|8929.74|8929.74|8929.74|8929.74|8929.74|8929.74|8929.74|8929.74|0
1646749820000|2022-03-08 14:30:20|8930.47|8930.47|8933.28|8933.28|8933.75|8933.75|8930.47|8930.47|0
1646749830000|2022-03-08 14:30:30|8932.81|8932.81|8932.81|8932.81|8932.81|8932.81|8932.81|8932.81|0
1646749860000|2022-03-08 14:31:00|8931.2|8931.2|8932.81|8932.81|8932.81|8932.81|8931.2|8931.2|0
1646749870000|2022-03-08 14:31:10|8932.36|8932.36|8929.24|8929.24|8932.36|8932.36|8928.56|8928.56|0
1646749880000|2022-03-08 14:31:20|8926.03|8926.03|8926.03|8926.03|8926.03|8926.03|8926.03|8926.03|0
1646749890000|2022-03-08 14:31:30|8925.43|8925.43|8929.09|8929.09|8929.09|8929.09|8925.43|8925.43|0
1646749920000|2022-03-08 14:32:00|8927.93|8927.93|8926.32|8926.32|8927.93|8927.93|8926.32|8926.32|0
1646749940000|2022-03-08 14:32:20|8929.54|8929.54|8934.84|8934.84|8934.84|8934.84|8929.54|8929.54|0
1646749950000|2022-03-08 14:32:30|8935.71|8935.71|8938.34|8938.34|8938.34|8938.34|8935.13|8935.13|0
1646749960000|2022-03-08 14:32:40|8939.24|8939.24|8939.22|8939.22|8939.69|8939.69|8939.22|8939.22|0
1646749970000|2022-03-08 14:32:50|8932.5|8932.5|8931.74|8931.74|8932.5|8932.5|8931.74|8931.74|0
1646749980000|2022-03-08 14:33:00|8932.21|8932.21|8929.73|8929.73|8932.21|8932.21|8929.73|8929.73|0
1646749990000|2022-03-08 14:33:10|8929.15|8929.15|8928.44|8928.44|8929.6|8929.6|8927.69|8927.69|0
1646750000000|2022-03-08 14:33:20|8927.03|8927.03|8927.48|8927.48|8927.48|8927.48|8927.03|8927.03|0
1646750020000|2022-03-08 14:33:40|8928.06|8928.06|8924.93|8924.93|8928.06|8928.06|8924.93|8924.93|0
1646750030000|2022-03-08 14:33:50|8923.83|8923.83|8923.11|8923.11|8923.83|8923.83|8922.38|8922.38|0
1646750040000|2022-03-08 14:34:00|8922.38|8922.38|8922.38|8922.38|8922.38|8922.38|8922.38|8922.38|0
1646750070000|2022-03-08 14:34:30|8921.28|8921.28|8916.18|8916.18|8921.28|8921.28|8916.18|8916.18|0
1646750080000|2022-03-08 14:34:40|8917.78|8917.78|8917.78|8917.78|8917.78|8917.78|8917.78|8917.78|0
1646750090000|2022-03-08 14:34:50|8914.57|8914.57|8914.57|8914.57|8916.18|8916.18|8914.57|8914.57|0
1646750100000|2022-03-08 14:35:00|8915.51|8915.51|8916.65|8916.65|8916.65|8916.65|8915.04|8915.04|0
1646750110000|2022-03-08 14:35:10|8913.43|8913.43|8912.12|8912.12|8913.43|8913.43|8911.24|8911.24|0
1646750120000|2022-03-08 14:35:20|8913.73|8913.73|8916.74|8916.74|8916.74|8916.74|8913.73|8913.73|0
1646750130000|2022-03-08 14:35:30|8918.93|8918.93|8930.75|8930.75|8930.75|8930.75|8918.93|8918.93|0
1646750140000|2022-03-08 14:35:40|8930.3|8930.3|8933.95|8933.95|8933.95|8933.95|8930.3|8930.3|0
1646750150000|2022-03-08 14:35:50|8934.68|8934.68|8936.93|8936.93|8936.93|8936.93|8934.68|8934.68|0
1646750160000|2022-03-08 14:36:00|8940.15|8940.15|8941.76|8941.76|8942.23|8942.23|8940.15|8940.15|0
1646750170000|2022-03-08 14:36:10|8938.54|8938.54|8943.5|8943.5|8943.5|8943.5|8938.54|8938.54|0
1646750180000|2022-03-08 14:36:20|8941.89|8941.89|8939.55|8939.55|8941.89|8941.89|8939.55|8939.55|0
1646750190000|2022-03-08 14:36:30|8936.27|8936.27|8934.19|8934.19|8936.27|8936.27|8933.25|8933.25|0
1646750200000|2022-03-08 14:36:40|8932.58|8932.58|8926.88|8926.88|8932.58|8932.58|8926.25|8926.25|0
1646750210000|2022-03-08 14:36:50|8926.28|8926.28|8918.58|8918.58|8926.28|8926.28|8914.28|8914.28|0
1646750220000|2022-03-08 14:37:00|8917.98|8917.98|8919.83|8919.83|8920.3|8920.3|8917.98|8917.98|0
1646750230000|2022-03-08 14:37:10|8919.1|8919.1|8919.1|8919.1|8919.1|8919.1|8919.1|8919.1|0
1646750250000|2022-03-08 14:37:30|8914.27|8914.27|8914.27|8914.27|8914.27|8914.27|8914.27|8914.27|0
1646750260000|2022-03-08 14:37:40|8913.55|8913.55|8912.45|8912.45|8913.55|8913.55|8912.45|8912.45|0
1646750270000|2022-03-08 14:37:50|8911.72|8911.72|8909.8|8909.8|8911.72|8911.72|8909.8|8909.8|0
1646750280000|2022-03-08 14:38:00|8910.89|8910.89|8914.2|8914.2|8914.2|8914.2|8910.89|8910.89|0
1646750320000|2022-03-08 14:38:40|8913.11|8913.11|8913.26|8913.26|8913.26|8913.26|8912.17|8912.17|0
1646750330000|2022-03-08 14:38:50|8911.65|8911.65|8911.65|8911.65|8911.65|8911.65|8911.65|8911.65|0
1646750340000|2022-03-08 14:39:00|8913.26|8913.26|8910.05|8910.05|8913.26|8913.26|8910.05|8910.05|0
1646750350000|2022-03-08 14:39:10|8911.14|8911.14|8911.61|8911.61|8911.61|8911.61|8911.14|8911.14|0
1646750370000|2022-03-08 14:39:30|8912.08|8912.08|8911.63|8911.63|8912.08|8912.08|8911.63|8911.63|0
1646750380000|2022-03-08 14:39:40|8908.41|8908.41|8907.69|8907.69|8908.41|8908.41|8907.69|8907.69|0
1646750390000|2022-03-08 14:39:50|8907.22|8907.22|8906.25|8906.25|8907.22|8907.22|8906.25|8906.25|0
1646750410000|2022-03-08 14:40:10|8905.8|8905.8|8907.3|8907.3|8907.3|8907.3|8905.8|8905.8|0
1646750420000|2022-03-08 14:40:20|8906.21|8906.21|8898.81|8898.81|8906.83|8906.83|8898.81|8898.81|0
1646750430000|2022-03-08 14:40:30|8897.41|8897.41|8896.18|8896.18|8897.41|8897.41|8896|8896|0
1646750440000|2022-03-08 14:40:40|8895.85|8895.85|8895.85|8895.85|8895.85|8895.85|8895.85|8895.85|0
1646750450000|2022-03-08 14:40:50|8896.15|8896.15|8909.32|8909.32|8909.32|8909.32|8896.15|8896.15|0
1646750460000|2022-03-08 14:41:00|8908.85|8908.85|8914.94|8914.94|8914.94|8914.94|8908.85|8908.85|0
1646750470000|2022-03-08 14:41:10|8916.54|8916.54|8917.48|8917.48|8917.48|8917.48|8916.54|8916.54|0
1646750480000|2022-03-08 14:41:20|8916.54|8916.54|8916.54|8916.54|8916.54|8916.54|8916.54|8916.54|0
1646750500000|2022-03-08 14:41:40|8917.64|8917.64|8917.64|8917.64|8917.64|8917.64|8917.64|8917.64|0
1646750510000|2022-03-08 14:41:50|8917.04|8917.04|8917.04|8917.04|8917.04|8917.04|8917.04|8917.04|0
1646750520000|2022-03-08 14:42:00|8913.82|8913.82|8918.19|8918.19|8918.19|8918.19|8913.82|8913.82|0
1646750530000|2022-03-08 14:42:10|8919.8|8919.8|8923.01|8923.01|8923.01|8923.01|8919.8|8919.8|0
1646750540000|2022-03-08 14:42:20|8924.62|8924.62|8923.74|8923.74|8925.35|8925.35|8923.74|8923.74|0
1646750550000|2022-03-08 14:42:30|8923.27|8923.27|8923.27|8923.27|8923.27|8923.27|8923.27|8923.27|0
1646750570000|2022-03-08 14:42:50|8921.66|8921.66|8921.66|8921.66|8921.66|8921.66|8921.66|8921.66|0
1646750580000|2022-03-08 14:43:00|8924.88|8924.88|8925.97|8925.97|8925.97|8925.97|8924.88|8924.88|0
1646750590000|2022-03-08 14:43:10|8926.44|8926.44|8928.05|8928.05|8928.05|8928.05|8926.44|8926.44|0
1646750600000|2022-03-08 14:43:20|8929.15|8929.15|8930.54|8930.54|8930.54|8930.54|8929.15|8929.15|0
1646750610000|2022-03-08 14:43:30|8932.15|8932.15|8938.34|8938.34|8938.34|8938.34|8932.15|8932.15|0
1646750630000|2022-03-08 14:43:50|8939.21|8939.21|8938.92|8938.92|8939.21|8939.21|8938.92|8938.92|0
1646750640000|2022-03-08 14:44:00|8940.02|8940.02|8940.02|8940.02|8940.02|8940.02|8940.02|8940.02|0
1646750650000|2022-03-08 14:44:10|8939.55|8939.55|8939.48|8939.48|8944.37|8944.37|8939.48|8939.48|0
1646750660000|2022-03-08 14:44:20|8938.39|8938.39|8937.08|8937.08|8938.39|8938.39|8937.08|8937.08|0
1646750670000|2022-03-08 14:44:30|8936.61|8936.61|8936.61|8936.61|8936.61|8936.61|8936.61|8936.61|0
1646750680000|2022-03-08 14:44:40|8933.39|8933.39|8932.49|8932.49|8933.39|8933.39|8932.49|8932.49|0
1646750700000|2022-03-08 14:45:00|8930.31|8930.31|8924.9|8924.9|8930.31|8930.31|8924.9|8924.9|0
1646750710000|2022-03-08 14:45:10|8923.02|8923.02|8921.55|8921.55|8923.15|8923.15|8921.55|8921.55|0
1646750720000|2022-03-08 14:45:20|8920.61|8920.61|8916.99|8916.99|8920.61|8920.61|8916.9|8916.9|0
1646750730000|2022-03-08 14:45:30|8917.46|8917.46|8919.71|8919.71|8919.71|8919.71|8917.46|8917.46|0
1646750740000|2022-03-08 14:45:40|8920.18|8920.18|8925.91|8925.91|8927.52|8927.52|8920.18|8920.18|0
1646750760000|2022-03-08 14:46:00|8924.97|8924.97|8925.7|8925.7|8925.7|8925.7|8924.97|8924.97|0
1646750790000|2022-03-08 14:46:30|8924.97|8924.97|8922.91|8922.91|8924.97|8924.97|8922.44|8922.44|0
1646750800000|2022-03-08 14:46:40|8921.3|8921.3|8921.3|8921.3|8921.3|8921.3|8921.3|8921.3|0
1646750810000|2022-03-08 14:46:50|8919.69|8919.69|8917.59|8917.59|8919.69|8919.69|8916.99|8916.99|0
1646750820000|2022-03-08 14:47:00|8917.12|8917.12|8916.65|8916.65|8917.12|8917.12|8916.65|8916.65|0
1646750840000|2022-03-08 14:47:20|8917.12|8917.12|8917.12|8917.12|8917.12|8917.12|8917.12|8917.12|0
1646750850000|2022-03-08 14:47:30|8915.96|8915.96|8916.25|8916.25|8916.25|8916.25|8915.96|8915.96|0
1646750860000|2022-03-08 14:47:40|8915.78|8915.78|8915.78|8915.78|8916.38|8916.38|8915.78|8915.78|0
1646750880000|2022-03-08 14:48:00|8915.54|8915.54|8915.54|8915.54|8915.54|8915.54|8915.31|8915.31|0
1646750890000|2022-03-08 14:48:10|8910.72|8910.72|8915.11|8915.11|8915.11|8915.11|8910.72|8910.72|0
1646750900000|2022-03-08 14:48:20|8913.5|8913.5|8913.5|8913.5|8913.5|8913.5|8913.5|8913.5|0
1646750910000|2022-03-08 14:48:30|8914.23|8914.23|8913.78|8913.78|8914.23|8914.23|8913.78|8913.78|0
1646750930000|2022-03-08 14:48:50|8914.23|8914.23|8913.78|8913.78|8914.23|8914.23|8913.78|8913.78|0
1646750940000|2022-03-08 14:49:00|8914.72|8914.72|8915.19|8915.19|8915.19|8915.19|8914.72|8914.72|0
1646750960000|2022-03-08 14:49:20|8914.46|8914.46|8914.46|8914.46|8914.46|8914.46|8914.46|8914.46|0
1646750980000|2022-03-08 14:49:40|8913.73|8913.73|8913.44|8913.44|8914.46|8914.46|8913.44|8913.44|0
1646750990000|2022-03-08 14:49:50|8912.97|8912.97|8912.39|8912.39|8912.97|8912.97|8911.92|8911.92|0
1646751000000|2022-03-08 14:50:00|8910.78|8910.78|8906.63|8906.63|8910.78|8910.78|8906.63|8906.63|0
1646751010000|2022-03-08 14:50:10|8905.53|8905.53|8907.14|8907.14|8907.14|8907.14|8905.53|8905.53|0
1646751020000|2022-03-08 14:50:20|8907.46|8907.46|8906.41|8906.41|8907.46|8907.46|8906.41|8906.41|0
1646751030000|2022-03-08 14:50:30|8903.2|8903.2|8906.41|8906.41|8906.41|8906.41|8901.59|8901.59|0
1646751040000|2022-03-08 14:50:40|8904.22|8904.22|8904.22|8904.22|8904.22|8904.22|8904.22|8904.22|0
1646751050000|2022-03-08 14:50:50|8903.52|8903.52|8902.81|8902.81|8903.52|8903.52|8902.81|8902.81|0
1646751060000|2022-03-08 14:51:00|8903.75|8903.75|8905.5|8905.5|8905.5|8905.5|8903.52|8903.52|0
1646751070000|2022-03-08 14:51:10|8905.97|8905.97|8905.5|8905.5|8905.97|8905.97|8905.5|8905.5|0
1646751080000|2022-03-08 14:51:20|8904.77|8904.77|8904.77|8904.77|8904.77|8904.77|8904.77|8904.77|0
1646751090000|2022-03-08 14:51:30|8906.38|8906.38|8906.38|8906.38|8906.38|8906.38|8906.38|8906.38|0
1646751100000|2022-03-08 14:51:40|8907.47|8907.47|8907.47|8907.47|8907.47|8907.47|8907.47|8907.47|0
1646751120000|2022-03-08 14:52:00|8908.2|8908.2|8907.73|8907.73|8908.2|8908.2|8907.73|8907.73|0
1646751130000|2022-03-08 14:52:10|8907.26|8907.26|8907.73|8907.73|8907.73|8907.73|8907.26|8907.26|0
1646751140000|2022-03-08 14:52:20|8906.12|8906.12|8906.12|8906.12|8906.12|8906.12|8906.12|8906.12|0
1646751160000|2022-03-08 14:52:40|8906.36|8906.36|8904.96|8904.96|8906.36|8906.36|8904.96|8904.96|0
1646751180000|2022-03-08 14:53:00|8906.57|8906.57|8905.84|8905.84|8906.57|8906.57|8905.84|8905.84|0
1646751190000|2022-03-08 14:53:10|8906.13|8906.13|8906.13|8906.13|8906.13|8906.13|8906.13|8906.13|0
1646751200000|2022-03-08 14:53:20|8905.53|8905.53|8904.59|8904.59|8905.53|8905.53|8904.59|8904.59|0
1646751210000|2022-03-08 14:53:30|8902.99|8902.99|8904.59|8904.59|8904.59|8904.59|8902.99|8902.99|0
1646751220000|2022-03-08 14:53:40|8905.69|8905.69|8906.06|8906.06|8906.78|8906.78|8905.69|8905.69|0
1646751230000|2022-03-08 14:53:50|8906.53|8906.53|8906.53|8906.53|8906.53|8906.53|8906.53|8906.53|0
1646751240000|2022-03-08 14:54:00|8908.13|8908.13|8908.13|8908.13|8908.13|8908.13|8908.13|8908.13|0
1646751260000|2022-03-08 14:54:20|8906.53|8906.53|8901.96|8901.96|8906.53|8906.53|8901.96|8901.96|0
1646751270000|2022-03-08 14:54:30|8901.06|8901.06|8902.86|8902.86|8902.86|8902.86|8901.06|8901.06|0
1646751280000|2022-03-08 14:54:40|8901.25|8901.25|8901.25|8901.25|8901.25|8901.25|8901.25|8901.25|0
1646751290000|2022-03-08 14:54:50|8900.52|8900.52|8902.13|8902.13|8902.13|8902.13|8900.52|8900.52|0
1646751300000|2022-03-08 14:55:00|8899.24|8899.24|8899.92|8899.92|8899.92|8899.92|8899.24|8899.24|0
1646751320000|2022-03-08 14:55:20|8899.69|8899.69|8899.69|8899.69|8899.69|8899.69|8899.69|8899.69|0
1646751330000|2022-03-08 14:55:30|8899.92|8899.92|8896.98|8896.98|8899.92|8899.92|8896.98|8896.98|0
1646751340000|2022-03-08 14:55:40|8897.3|8897.3|8896.98|8896.98|8897.3|8897.3|8896.98|8896.98|0
1646751350000|2022-03-08 14:55:50|8895.57|8895.57|8896.04|8896.04|8896.04|8896.04|8895.57|8895.57|0
1646751370000|2022-03-08 14:56:10|8896.33|8896.33|8898.26|8898.26|8898.26|8898.26|8896.33|8896.33|0
1646751380000|2022-03-08 14:56:20|8899.35|8899.35|8900.45|8900.45|8900.45|8900.45|8899.35|8899.35|0
1646751410000|2022-03-08 14:56:50|8901.35|8901.35|8901.82|8901.82|8901.82|8901.82|8901.35|8901.35|0
1646751420000|2022-03-08 14:57:00|8902.29|8902.29|8902.29|8902.29|8902.29|8902.29|8902.29|8902.29|0
1646751440000|2022-03-08 14:57:20|8901.2|8901.2|8902.29|8902.29|8902.29|8902.29|8901.2|8901.2|0
1646751450000|2022-03-08 14:57:30|8899.07|8899.07|8900.38|8900.38|8900.38|8900.38|8899.07|8899.07|0
1646751460000|2022-03-08 14:57:40|8901.11|8901.11|8901.09|8901.09|8901.11|8901.11|8901.09|8901.09|0
1646751480000|2022-03-08 14:58:00|8901.56|8901.56|8902.97|8902.97|8902.97|8902.97|8901.56|8901.56|0
1646751490000|2022-03-08 14:58:10|8906.19|8906.19|8905.72|8905.72|8906.19|8906.19|8905.72|8905.72|0
1646751500000|2022-03-08 14:58:20|8907.32|8907.32|8907.32|8907.32|8907.32|8907.32|8907.32|8907.32|0
1646751510000|2022-03-08 14:58:30|8908.93|8908.93|8908.7|8908.7|8908.93|8908.93|8908.7|8908.7|0
1646751520000|2022-03-08 14:58:40|8907.09|8907.09|8907.09|8907.09|8907.09|8907.09|8907.09|8907.09|0
1646751530000|2022-03-08 14:58:50|8907.79|8907.79|8907.79|8907.79|8907.79|8907.79|8907.79|8907.79|0
1646751550000|2022-03-08 14:59:10|8906.34|8906.34|8909.04|8909.04|8909.04|8909.04|8906.34|8906.34|0
1646751560000|2022-03-08 14:59:20|8910.65|8910.65|8911.38|8911.38|8911.38|8911.38|8910.65|8910.65|0
1646751590000|2022-03-08 14:59:50|8913.41|8913.41|8913.41|8913.41|8913.41|8913.41|8913.41|8913.41|0
1646751600000|2022-03-08 15:00:00|8912.47|8912.47|8911.06|8911.06|8912.47|8912.47|8911.06|8911.06|0
1646751610000|2022-03-08 15:00:10|8910.59|8910.59|8910.59|8910.59|8910.59|8910.59|8910.59|8910.59|0
1646751620000|2022-03-08 15:00:20|8908.85|8908.85|8905.77|8905.77|8908.85|8908.85|8905.53|8905.53|0
1646751640000|2022-03-08 15:00:40|8908.67|8908.67|8908.67|8908.67|8908.67|8908.67|8908.67|8908.67|0
1646751650000|2022-03-08 15:00:50|8908.2|8908.2|8908.67|8908.67|8908.67|8908.67|8908.2|8908.2|0
1646751670000|2022-03-08 15:01:10|8910.85|8910.85|8910.85|8910.85|8910.85|8910.85|8910.85|8910.85|0
1646751680000|2022-03-08 15:01:20|8910.38|8910.38|8910.38|8910.38|8910.38|8910.38|8910.38|8910.38|0
1646751690000|2022-03-08 15:01:30|8911.32|8911.32|8911.32|8911.32|8911.32|8911.32|8911.32|8911.32|0
1646751700000|2022-03-08 15:01:40|8909.87|8909.87|8910.28|8910.28|8911|8911|8909.4|8909.4|0
1646751710000|2022-03-08 15:01:50|8911.48|8911.48|8911.48|8911.48|8911.48|8911.48|8911.48|8911.48|0
1646751720000|2022-03-08 15:02:00|8909.87|8909.87|8909.87|8909.87|8909.87|8909.87|8909.87|8909.87|0
1646751730000|2022-03-08 15:02:10|8909.4|8909.4|8907.68|8907.68|8909.4|8909.4|8907.21|8907.21|0
1646751740000|2022-03-08 15:02:20|8907.21|8907.21|8903.73|8903.73|8907.21|8907.21|8903.73|8903.73|0
1646751750000|2022-03-08 15:02:30|8904.2|8904.2|8900.47|8900.47|8904.2|8904.2|8900.47|8900.47|0
1646751760000|2022-03-08 15:02:40|8898.87|8898.87|8896.83|8896.83|8898.87|8898.87|8896.83|8896.83|0
1646751770000|2022-03-08 15:02:50|8896.51|8896.51|8894.08|8894.08|8896.51|8896.51|8894.08|8894.08|0
1646751780000|2022-03-08 15:03:00|8894.55|8894.55|8887.67|8887.67|8894.55|8894.55|8887.67|8887.67|0
1646751800000|2022-03-08 15:03:20|8887.2|8887.2|8887.2|8887.2|8887.2|8887.2|8887.2|8887.2|0
1646751810000|2022-03-08 15:03:30|8886.11|8886.11|8881.72|8881.72|8886.11|8886.11|8881.72|8881.72|0
1646751820000|2022-03-08 15:03:40|8882.82|8882.82|8877.99|8877.99|8882.82|8882.82|8877.99|8877.99|0
1646751850000|2022-03-08 15:04:10|8877.27|8877.27|8877.27|8877.27|8877.27|8877.27|8877.27|8877.27|0
1646751860000|2022-03-08 15:04:20|8876.69|8876.69|8877.83|8877.83|8877.83|8877.83|8876.22|8876.22|0
1646751870000|2022-03-08 15:04:30|8878.55|8878.55|8879.28|8879.28|8879.28|8879.28|8878.55|8878.55|0
1646751880000|2022-03-08 15:04:40|8877.87|8877.87|8877.87|8877.87|8877.87|8877.87|8877.87|8877.87|0
1646751890000|2022-03-08 15:04:50|8877.42|8877.42|8875.81|8875.81|8877.42|8877.42|8875.81|8875.81|0
1646751900000|2022-03-08 15:05:00|8875.09|8875.09|8875.09|8875.09|8875.09|8875.09|8875.09|8875.09|0
1646751910000|2022-03-08 15:05:10|8874.15|8874.15|8875.34|8875.34|8875.34|8875.34|8874.15|8874.15|0
1646751930000|2022-03-08 15:05:30|8875.98|8875.98|8875.98|8875.98|8875.98|8875.98|8875.98|8875.98|0
1646751940000|2022-03-08 15:05:40|8872.77|8872.77|8873.24|8873.24|8873.5|8873.5|8872.77|8872.77|0
1646751950000|2022-03-08 15:05:50|8872.37|8872.37|8870.76|8870.76|8872.37|8872.37|8870.76|8870.76|0
1646751960000|2022-03-08 15:06:00|8869.66|8869.66|8869.66|8869.66|8869.66|8869.66|8869.19|8869.19|0
1646751970000|2022-03-08 15:06:10|8870.6|8870.6|8868.15|8868.15|8870.6|8870.6|8867.69|8867.69|0
1646751980000|2022-03-08 15:06:20|8864.94|8864.94|8864.94|8864.94|8864.94|8864.94|8864.94|8864.94|0
1646752040000|2022-03-08 15:07:20|8864|8864|8862.9|8862.9|8864|8864|8862.9|8862.9|0
1646752060000|2022-03-08 15:07:40|8862.03|8862.03|8861.31|8861.31|8862.03|8862.03|8861.31|8861.31|0
1646752070000|2022-03-08 15:07:50|8859.7|8859.7|8859.02|8859.02|8859.7|8859.7|8858.29|8858.29|0
1646752080000|2022-03-08 15:08:00|8858.08|8858.08|8858.08|8858.08|8858.08|8858.08|8858.08|8858.08|0
1646752090000|2022-03-08 15:08:10|8856.98|8856.98|8854.79|8854.79|8856.98|8856.98|8854.79|8854.79|0
1646752110000|2022-03-08 15:08:30|8851.57|8851.57|8845.96|8845.96|8851.57|8851.57|8845.96|8845.96|0
1646752120000|2022-03-08 15:08:40|8844.08|8844.08|8844.08|8844.08|8844.08|8844.08|8844.08|8844.08|0
1646752130000|2022-03-08 15:08:50|8845.02|8845.02|8845.02|8845.02|8845.02|8845.02|8845.02|8845.02|0
1646752140000|2022-03-08 15:09:00|8844.44|8844.44|8844.44|8844.44|8844.44|8844.44|8844.44|8844.44|0
1646752160000|2022-03-08 15:09:20|8842.83|8842.83|8844.91|8844.91|8844.91|8844.91|8842.83|8842.83|0
1646752190000|2022-03-08 15:09:50|8846|8846|8844.4|8844.4|8846|8846|8844.4|8844.4|0
1646752230000|2022-03-08 15:10:30|8842.52|8842.52|8843.87|8843.87|8843.87|8843.87|8842.26|8842.26|0
1646752240000|2022-03-08 15:10:40|8842.93|8842.93|8843.66|8843.66|8843.66|8843.66|8842.93|8842.93|0
1646752270000|2022-03-08 15:11:10|8844.13|8844.13|8844.13|8844.13|8844.13|8844.13|8844.13|8844.13|0
1646752290000|2022-03-08 15:11:30|8843.03|8843.03|8842.3|8842.3|8843.03|8843.03|8842.3|8842.3|0
1646752300000|2022-03-08 15:11:40|8843.03|8843.03|8843.03|8843.03|8843.03|8843.03|8843.03|8843.03|0
1646752310000|2022-03-08 15:11:50|8843.63|8843.63|8843.63|8843.63|8843.63|8843.63|8843.63|8843.63|0
1646752330000|2022-03-08 15:12:10|8844.57|8844.57|8843.18|8843.18|8845.43|8845.43|8843.18|8843.18|0
1646752340000|2022-03-08 15:12:20|8842.45|8842.45|8842.45|8842.45|8842.45|8842.45|8842.45|8842.45|0
1646752350000|2022-03-08 15:12:30|8843.91|8843.91|8844.85|8844.85|8845.31|8845.31|8843.91|8843.91|0
1646752370000|2022-03-08 15:12:50|8843.44|8843.44|8844.04|8844.04|8844.04|8844.04|8843.44|8843.44|0
1646752380000|2022-03-08 15:13:00|8840.82|8840.82|8837.6|8837.6|8840.82|8840.82|8837.6|8837.6|0
1646752390000|2022-03-08 15:13:10|8836.66|8836.66|8836.66|8836.66|8836.66|8836.66|8836.66|8836.66|0
1646752410000|2022-03-08 15:13:30|8837.26|8837.26|8837.26|8837.26|8837.26|8837.26|8837.26|8837.26|0
1646752430000|2022-03-08 15:13:50|8838.67|8838.67|8838.67|8838.67|8838.67|8838.67|8838.67|8838.67|0
1646752440000|2022-03-08 15:14:00|8837.22|8837.22|8835.55|8835.55|8837.22|8837.22|8835.55|8835.55|0
1646752460000|2022-03-08 15:14:20|8836.28|8836.28|8836.28|8836.28|8836.28|8836.28|8836.28|8836.28|0
1646752470000|2022-03-08 15:14:30|8837.22|8837.22|8837.22|8837.22|8837.22|8837.22|8837.22|8837.22|0
1646752480000|2022-03-08 15:14:40|8837.82|8837.82|8837.82|8837.82|8837.82|8837.82|8837.82|8837.82|0
1646752490000|2022-03-08 15:14:50|8836.21|8836.21|8832.99|8832.99|8836.21|8836.21|8832.99|8832.99|0
1646752500000|2022-03-08 15:15:00|8831.38|8831.38|8833.19|8833.19|8833.48|8833.48|8831.38|8831.38|0
1646752510000|2022-03-08 15:15:10|8831|8831|8837.44|8837.44|8837.44|8837.44|8831|8831|0
1646752520000|2022-03-08 15:15:20|8838.16|8838.16|8839.39|8839.39|8839.39|8839.39|8838.16|8838.16|0
1646752540000|2022-03-08 15:15:40|8838.3|8838.3|8838.88|8838.88|8840.49|8840.49|8838.3|8838.3|0
1646752550000|2022-03-08 15:15:50|8839.61|8839.61|8839.7|8839.7|8841.31|8841.31|8839.61|8839.61|0
1646752560000|2022-03-08 15:16:00|8840.17|8840.17|8842.56|8842.56|8842.56|8842.56|8840.17|8840.17|0
1646752570000|2022-03-08 15:16:10|8844.01|8844.01|8842.41|8842.41|8845.62|8845.62|8842.41|8842.41|0
1646752580000|2022-03-08 15:16:20|8841.31|8841.31|8840.58|8840.58|8841.31|8841.31|8840.58|8840.58|0
1646752590000|2022-03-08 15:16:30|8838.97|8838.97|8837.57|8837.57|8838.97|8838.97|8837.57|8837.57|0
1646752600000|2022-03-08 15:16:40|8840.78|8840.78|8840.78|8840.78|8840.78|8840.78|8840.78|8840.78|0
1646752610000|2022-03-08 15:16:50|8840.31|8840.31|8836.99|8836.99|8840.31|8840.31|8836.99|8836.99|0
1646752620000|2022-03-08 15:17:00|8836.7|8836.7|8838.46|8838.46|8838.46|8838.46|8835.24|8835.24|0
1646752630000|2022-03-08 15:17:10|8839.4|8839.4|8844.8|8844.8|8844.8|8844.8|8839.4|8839.4|0
1646752640000|2022-03-08 15:17:20|8846.41|8846.41|8844.8|8844.8|8846.41|8846.41|8844.8|8844.8|0
1646752650000|2022-03-08 15:17:30|8839.98|8839.98|8839.98|8839.98|8839.98|8839.98|8839.98|8839.98|0
1646752660000|2022-03-08 15:17:40|8841.59|8841.59|8847.35|8847.35|8847.35|8847.35|8841.59|8841.59|0
1646752670000|2022-03-08 15:17:50|8848.29|8848.29|8842.44|8842.44|8848.87|8848.87|8842.44|8842.44|0
1646752680000|2022-03-08 15:18:00|8842.2|8842.2|8840.05|8840.05|8842.2|8842.2|8840.05|8840.05|0
1646752690000|2022-03-08 15:18:10|8840.98|8840.98|8837.3|8837.3|8840.98|8840.98|8837.3|8837.3|0
1646752700000|2022-03-08 15:18:20|8836.43|8836.43|8836.65|8836.65|8838.26|8838.26|8833.43|8833.43|0
1646752710000|2022-03-08 15:18:30|8835.24|8835.24|8839.19|8839.19|8839.19|8839.19|8835.24|8835.24|0
1646752720000|2022-03-08 15:18:40|8840.28|8840.28|8840.28|8840.28|8840.28|8840.28|8840.28|8840.28|0
1646752730000|2022-03-08 15:18:50|8843.5|8843.5|8845.69|8845.69|8845.69|8845.69|8843.5|8843.5|0
1646752740000|2022-03-08 15:19:00|8848.9|8848.9|8848.9|8848.9|8848.9|8848.9|8848.9|8848.9|0
1646752750000|2022-03-08 15:19:10|8849.63|8849.63|8855.46|8855.46|8855.46|8855.46|8849.63|8849.63|0
1646752760000|2022-03-08 15:19:20|8855.93|8855.93|8857.12|8857.12|8857.12|8857.12|8855.93|8855.93|0
1646752770000|2022-03-08 15:19:30|8852.3|8852.3|8849.08|8849.08|8852.3|8852.3|8849.08|8849.08|0
1646752790000|2022-03-08 15:19:50|8850.69|8850.69|8849.07|8849.07|8851.42|8851.42|8849.07|8849.07|0
1646752800000|2022-03-08 15:20:00|8845.78|8845.78|8844.22|8844.22|8845.78|8845.78|8844.22|8844.22|0
1646752810000|2022-03-08 15:20:10|8845.31|8845.31|8845.31|8845.31|8845.31|8845.31|8845.31|8845.31|0
1646752820000|2022-03-08 15:20:20|8846.92|8846.92|8844.18|8844.18|8848.53|8848.53|8843.71|8843.71|0
1646752830000|2022-03-08 15:20:30|8842.72|8842.72|8838.06|8838.06|8842.72|8842.72|8837.91|8837.91|0
1646752840000|2022-03-08 15:20:40|8836.45|8836.45|8834.44|8834.44|8837.26|8837.26|8834.44|8834.44|0
1646752850000|2022-03-08 15:20:50|8837.65|8837.65|8837.65|8837.65|8837.65|8837.65|8837.65|8837.65|0
1646752860000|2022-03-08 15:21:00|8836.93|8836.93|8836.93|8836.93|8836.93|8836.93|8836.93|8836.93|0
1646752870000|2022-03-08 15:21:10|8838.53|8838.53|8837.59|8837.59|8838.53|8838.53|8837.59|8837.59|0
1646752880000|2022-03-08 15:21:20|8839.2|8839.2|8838.48|8838.48|8839.2|8839.2|8838.48|8838.48|0
1646752900000|2022-03-08 15:21:40|8836.28|8836.28|8833.57|8833.57|8837.89|8837.89|8833.57|8833.57|0
1646752920000|2022-03-08 15:22:00|8835.17|8835.17|8835.7|8835.7|8835.7|8835.7|8835.17|8835.17|0
1646752930000|2022-03-08 15:22:10|8832.48|8832.48|8831.9|8831.9|8832.48|8832.48|8831.9|8831.9|0
1646752940000|2022-03-08 15:22:20|8830.29|8830.29|8830.29|8830.29|8830.29|8830.29|8830.29|8830.29|0
1646752960000|2022-03-08 15:22:40|8825.47|8825.47|8825.47|8825.47|8825.47|8825.47|8825.47|8825.47|0
1646752970000|2022-03-08 15:22:50|8823.86|8823.86|8823.86|8823.86|8823.86|8823.86|8823.86|8823.86|0
1646752980000|2022-03-08 15:23:00|8823.13|8823.13|8823.13|8823.13|8823.13|8823.13|8823.13|8823.13|0
1646752990000|2022-03-08 15:23:10|8824.74|8824.74|8824.74|8824.74|8824.74|8824.74|8824.74|8824.74|0
1646753000000|2022-03-08 15:23:20|8821.53|8821.53|8821.53|8821.53|8821.53|8821.53|8821.53|8821.53|0
1646753010000|2022-03-08 15:23:30|8819.92|8819.92|8823.1|8823.1|8823.1|8823.1|8819.92|8819.92|0
1646753020000|2022-03-08 15:23:40|8818.28|8818.28|8817.12|8817.12|8818.28|8818.28|8816.02|8816.02|0
1646753030000|2022-03-08 15:23:50|8817.59|8817.59|8817.59|8817.59|8817.59|8817.59|8817.59|8817.59|0
1646753040000|2022-03-08 15:24:00|8819.04|8819.04|8820.65|8820.65|8820.65|8820.65|8819.04|8819.04|0
1646753050000|2022-03-08 15:24:10|8819.04|8819.04|8817.59|8817.59|8819.04|8819.04|8817.59|8817.59|0
1646753060000|2022-03-08 15:24:20|8817.35|8817.35|8812.18|8812.18|8817.59|8817.59|8812.18|8812.18|0
1646753070000|2022-03-08 15:24:30|8811.45|8811.45|8810.58|8810.58|8811.45|8811.45|8810.58|8810.58|0
1646753080000|2022-03-08 15:24:40|8810.29|8810.29|8809.2|8809.2|8810.29|8810.29|8809.2|8809.2|0
1646753090000|2022-03-08 15:24:50|8808.73|8808.73|8809.2|8809.2|8809.2|8809.2|8808.73|8808.73|0
1646753100000|2022-03-08 15:25:00|8807.59|8807.59|8804.09|8804.09|8807.59|8807.59|8803.64|8803.64|0
1646753110000|2022-03-08 15:25:10|8804.99|8804.99|8808.65|8808.65|8808.65|8808.65|8804.54|8804.54|0
1646753120000|2022-03-08 15:25:20|8808.41|8808.41|8812.08|8812.08|8812.08|8812.08|8808.41|8808.41|0
1646753130000|2022-03-08 15:25:30|8812.31|8812.31|8814.39|8814.39|8814.39|8814.39|8812.31|8812.31|0
1646753140000|2022-03-08 15:25:40|8815.03|8815.03|8811.82|8811.82|8815.03|8815.03|8811.82|8811.82|0
1646753150000|2022-03-08 15:25:50|8813.43|8813.43|8813.43|8813.43|8813.43|8813.43|8813.43|8813.43|0
1646753160000|2022-03-08 15:26:00|8811.82|8811.82|8811.35|8811.35|8811.82|8811.82|8811.35|8811.35|0
1646753170000|2022-03-08 15:26:10|8809.74|8809.74|8806.52|8806.52|8809.74|8809.74|8806.52|8806.52|0
1646753180000|2022-03-08 15:26:20|8806.99|8806.99|8805.38|8805.38|8806.99|8806.99|8805.38|8805.38|0
1646753200000|2022-03-08 15:26:40|8802.17|8802.17|8798.95|8798.95|8802.17|8802.17|8798.95|8798.95|0
1646753210000|2022-03-08 15:26:50|8799.53|8799.53|8800.47|8800.47|8800.47|8800.47|8799.53|8799.53|0
1646753220000|2022-03-08 15:27:00|8801.05|8801.05|8803.25|8803.25|8803.25|8803.25|8800.7|8800.7|0
1646753230000|2022-03-08 15:27:10|8809.68|8809.68|8809.48|8809.48|8811.97|8811.97|8808.76|8808.76|0
1646753240000|2022-03-08 15:27:20|8808.84|8808.84|8808.61|8808.61|8808.84|8808.84|8808.61|8808.61|0
1646753250000|2022-03-08 15:27:30|8807.88|8807.88|8808.75|8808.75|8808.75|8808.75|8807.88|8807.88|0
1646753260000|2022-03-08 15:27:40|8807.14|8807.14|8809.05|8809.05|8809.05|8809.05|8807.14|8807.14|0
1646753270000|2022-03-08 15:27:50|8808.11|8808.11|8809.72|8809.72|8809.72|8809.72|8808.11|8808.11|0
1646753290000|2022-03-08 15:28:10|8810.66|8810.66|8811.13|8811.13|8811.13|8811.13|8810.66|8810.66|0
1646753310000|2022-03-08 15:28:30|8811.86|8811.86|8815.1|8815.1|8815.1|8815.1|8811.86|8811.86|0
1646753320000|2022-03-08 15:28:40|8816.04|8816.04|8817.47|8817.47|8817.47|8817.47|8816.04|8816.04|0
1646753330000|2022-03-08 15:28:50|8815.86|8815.86|8812.2|8812.2|8815.86|8815.86|8811.93|8811.93|0
1646753340000|2022-03-08 15:29:00|8813.66|8813.66|8813.15|8813.15|8813.66|8813.66|8812.05|8812.05|0
1646753350000|2022-03-08 15:29:10|8812.44|8812.44|8817.07|8817.07|8817.07|8817.07|8809.78|8809.78|0
1646753360000|2022-03-08 15:29:20|8817.54|8817.54|8819.14|8819.14|8819.61|8819.61|8817.54|8817.54|0
1646753370000|2022-03-08 15:29:30|8820.75|8820.75|8819.14|8819.14|8820.75|8820.75|8819.14|8819.14|0
1646753380000|2022-03-08 15:29:40|8819.72|8819.72|8818.12|8818.12|8819.72|8819.72|8818.12|8818.12|0
1646753390000|2022-03-08 15:29:50|8819.72|8819.72|8819.72|8819.72|8820.19|8820.19|8819.72|8819.72|0
1646753400000|2022-03-08 15:30:00|8819|8819|8820.42|8820.42|8820.42|8820.42|8817.07|8817.07|0
1646753410000|2022-03-08 15:30:10|8817.2|8817.2|8823.07|8823.07|8823.07|8823.07|8815.36|8815.36|0
1646753420000|2022-03-08 15:30:20|8823.8|8823.8|8828.13|8828.13|8828.13|8828.13|8823.8|8823.8|0
1646753430000|2022-03-08 15:30:30|8827.19|8827.19|8827.19|8827.19|8827.19|8827.19|8827.19|8827.19|0
1646753440000|2022-03-08 15:30:40|8826.72|8826.72|8826.72|8826.72|8826.72|8826.72|8826.72|8826.72|0
1646753450000|2022-03-08 15:30:50|8827.66|8827.66|8828.79|8828.79|8828.79|8828.79|8827.19|8827.19|0
1646753470000|2022-03-08 15:31:10|8829.09|8829.09|8826.17|8826.17|8829.09|8829.09|8824.76|8824.76|0
1646753480000|2022-03-08 15:31:20|8826.64|8826.64|8832.48|8832.48|8832.48|8832.48|8826.64|8826.64|0
1646753490000|2022-03-08 15:31:30|8833.21|8833.21|8829.99|8829.99|8833.21|8833.21|8829.99|8829.99|0
1646753500000|2022-03-08 15:31:40|8830.46|8830.46|8830.46|8830.46|8830.46|8830.46|8830.46|8830.46|0
1646753520000|2022-03-08 15:32:00|8829.06|8829.06|8827.96|8827.96|8829.06|8829.06|8827.96|8827.96|0
1646753530000|2022-03-08 15:32:10|8828.25|8828.25|8825.59|8825.59|8828.25|8828.25|8825.59|8825.59|0
1646753540000|2022-03-08 15:32:20|8823.98|8823.98|8825.12|8825.12|8826.73|8826.73|8823.51|8823.51|0
1646753550000|2022-03-08 15:32:30|8823.51|8823.51|8823.51|8823.51|8823.51|8823.51|8823.51|8823.51|0
1646753570000|2022-03-08 15:32:50|8825.12|8825.12|8821.18|8821.18|8825.12|8825.12|8820.45|8820.45|0
1646753580000|2022-03-08 15:33:00|8820.89|8820.89|8823.72|8823.72|8824.3|8824.3|8820.89|8820.89|0
1646753590000|2022-03-08 15:33:10|8822.11|8822.11|8820.7|8820.7|8822.11|8822.11|8820.7|8820.7|0
1646753600000|2022-03-08 15:33:20|8815.87|8815.87|8815.87|8815.87|8815.87|8815.87|8815.87|8815.87|0
1646753620000|2022-03-08 15:33:40|8814.97|8814.97|8814.97|8814.97|8814.97|8814.97|8814.97|8814.97|0
1646753630000|2022-03-08 15:33:50|8813.62|8813.62|8813.15|8813.15|8813.62|8813.62|8813.15|8813.15|0
1646753640000|2022-03-08 15:34:00|8812.51|8812.51|8814.65|8814.65|8815.1|8815.1|8812.19|8812.19|0
1646753650000|2022-03-08 15:34:10|8815.1|8815.1|8814.14|8814.14|8817.35|8817.35|8814.14|8814.14|0
1646753660000|2022-03-08 15:34:20|8814.86|8814.86|8812.22|8812.22|8814.86|8814.86|8812.22|8812.22|0
1646753670000|2022-03-08 15:34:30|8812.69|8812.69|8809.24|8809.24|8812.69|8812.69|8809.24|8809.24|0
1646753680000|2022-03-08 15:34:40|8809.97|8809.97|8809.01|8809.01|8809.97|8809.97|8808.68|8808.68|0
1646753700000|2022-03-08 15:35:00|8808.28|8808.28|8809.37|8809.37|8809.37|8809.37|8808.28|8808.28|0
1646753720000|2022-03-08 15:35:20|8810.98|8810.98|8807.77|8807.77|8810.98|8810.98|8807.77|8807.77|0
1646753740000|2022-03-08 15:35:40|8808.47|8808.47|8807.51|8807.51|8808.47|8808.47|8807.51|8807.51|0
1646753750000|2022-03-08 15:35:50|8807.22|8807.22|8807.22|8807.22|8807.22|8807.22|8807.22|8807.22|0
1646753760000|2022-03-08 15:36:00|8807.69|8807.69|8818.22|8818.22|8818.22|8818.22|8807.69|8807.69|0
1646753770000|2022-03-08 15:36:10|8819.32|8819.32|8820.3|8820.3|8820.77|8820.77|8819.32|8819.32|0
1646753780000|2022-03-08 15:36:20|8823.52|8823.52|8823.52|8823.52|8823.52|8823.52|8823.52|8823.52|0
1646753790000|2022-03-08 15:36:30|8822.42|8822.42|8820.76|8820.76|8822.42|8822.42|8820.76|8820.76|0
1646753810000|2022-03-08 15:36:50|8819.15|8819.15|8820.09|8820.09|8820.09|8820.09|8819.15|8819.15|0
1646753820000|2022-03-08 15:37:00|8821.03|8821.03|8822.9|8822.9|8822.9|8822.9|8821.03|8821.03|0
1646753830000|2022-03-08 15:37:10|8823.19|8823.19|8822.27|8822.27|8823.19|8823.19|8822.27|8822.27|0
1646753840000|2022-03-08 15:37:20|8824.31|8824.31|8824.31|8824.31|8824.31|8824.31|8824.31|8824.31|0
1646753850000|2022-03-08 15:37:30|8824.78|8824.78|8825.25|8825.25|8825.25|8825.25|8824.78|8824.78|0
1646753860000|2022-03-08 15:37:40|8824.78|8824.78|8827.99|8827.99|8827.99|8827.99|8824.78|8824.78|0
1646753870000|2022-03-08 15:37:50|8827.52|8827.52|8826.95|8826.95|8827.52|8827.52|8825.34|8825.34|0
1646753880000|2022-03-08 15:38:00|8827.4|8827.4|8828.3|8828.3|8828.3|8828.3|8827.4|8827.4|0
1646753890000|2022-03-08 15:38:10|8827.83|8827.83|8827.83|8827.83|8827.83|8827.83|8827.83|8827.83|0
1646753910000|2022-03-08 15:38:30|8827.11|8827.11|8827.11|8827.11|8827.11|8827.11|8827.11|8827.11|0
1646753920000|2022-03-08 15:38:40|8826.82|8826.82|8821.7|8821.7|8826.82|8826.82|8821.7|8821.7|0
1646753930000|2022-03-08 15:38:50|8822.02|8822.02|8822.02|8822.02|8822.02|8822.02|8822.02|8822.02|0
1646753940000|2022-03-08 15:39:00|8822.75|8822.75|8825.97|8825.97|8825.97|8825.97|8822.75|8822.75|0
1646753960000|2022-03-08 15:39:20|8826.87|8826.87|8826.42|8826.42|8826.87|8826.87|8826.42|8826.42|0
1646753970000|2022-03-08 15:39:30|8825.97|8825.97|8825.97|8825.97|8825.97|8825.97|8825.97|8825.97|0
1646753980000|2022-03-08 15:39:40|8826.69|8826.69|8827.29|8827.29|8827.29|8827.29|8826.69|8826.69|0
1646753990000|2022-03-08 15:39:50|8826.35|8826.35|8827.11|8827.11|8827.29|8827.29|8823.22|8823.22|0
1646754000000|2022-03-08 15:40:00|8827.69|8827.69|8833.45|8833.45|8835.06|8835.06|8827.69|8827.69|0
1646754010000|2022-03-08 15:40:10|8834.18|8834.18|8834.18|8834.18|8834.18|8834.18|8834.18|8834.18|0
1646754020000|2022-03-08 15:40:20|8834.91|8834.91|8834.91|8834.91|8836.52|8836.52|8834.91|8834.91|0
1646754030000|2022-03-08 15:40:30|8835.2|8835.2|8835.2|8835.2|8835.2|8835.2|8835.2|8835.2|0
1646754040000|2022-03-08 15:40:40|8834.62|8834.62|8834.62|8834.62|8834.62|8834.62|8834.62|8834.62|0
1646754050000|2022-03-08 15:40:50|8833.01|8833.01|8833.01|8833.01|8833.01|8833.01|8833.01|8833.01|0
1646754060000|2022-03-08 15:41:00|8832.56|8832.56|8832.56|8832.56|8832.56|8832.56|8832.56|8832.56|0
1646754070000|2022-03-08 15:41:10|8833.03|8833.03|8832.74|8832.74|8833.03|8833.03|8832.74|8832.74|0
1646754080000|2022-03-08 15:41:20|8831.13|8831.13|8831.13|8831.13|8831.13|8831.13|8831.13|8831.13|0
1646754090000|2022-03-08 15:41:30|8829.67|8829.67|8830.68|8830.68|8830.68|8830.68|8829.07|8829.07|0
1646754110000|2022-03-08 15:41:50|8831.15|8831.15|8831.15|8831.15|8831.15|8831.15|8831.15|8831.15|0
1646754120000|2022-03-08 15:42:00|8832.61|8832.61|8833.34|8833.34|8833.34|8833.34|8832.61|8832.61|0
1646754130000|2022-03-08 15:42:10|8833.01|8833.01|8833.01|8833.01|8833.01|8833.01|8833.01|8833.01|0
1646754140000|2022-03-08 15:42:20|8835.2|8835.2|8833.42|8833.42|8835.2|8835.2|8833.42|8833.42|0
1646754150000|2022-03-08 15:42:30|8831.81|8831.81|8829.63|8829.63|8831.81|8831.81|8829.63|8829.63|0
1646754160000|2022-03-08 15:42:40|8829.03|8829.03|8830.48|8830.48|8830.48|8830.48|8829.03|8829.03|0
1646754180000|2022-03-08 15:43:00|8828.14|8828.14|8828.14|8828.14|8828.14|8828.14|8828.14|8828.14|0
1646754190000|2022-03-08 15:43:10|8826.68|8826.68|8826.68|8826.68|8826.68|8826.68|8826.68|8826.68|0
1646754200000|2022-03-08 15:43:20|8828.29|8828.29|8828.29|8828.29|8828.29|8828.29|8828.29|8828.29|0
1646754220000|2022-03-08 15:43:40|8828.93|8828.93|8825.71|8825.71|8828.93|8828.93|8825.71|8825.71|0
1646754240000|2022-03-08 15:44:00|8826.44|8826.44|8827.38|8827.38|8827.38|8827.38|8826.44|8826.44|0
1646754250000|2022-03-08 15:44:10|8826.65|8826.65|8825.75|8825.75|8826.65|8826.65|8825.75|8825.75|0
1646754260000|2022-03-08 15:44:20|8826.33|8826.33|8826.33|8826.33|8826.33|8826.33|8826.33|8826.33|0
1646754270000|2022-03-08 15:44:30|8824.72|8824.72|8824.72|8824.72|8824.72|8824.72|8824.72|8824.72|0
1646754280000|2022-03-08 15:44:40|8827.94|8827.94|8830.39|8830.39|8830.39|8830.39|8827.47|8827.47|0
1646754300000|2022-03-08 15:45:00|8829.66|8829.66|8829.66|8829.66|8829.66|8829.66|8829.66|8829.66|0
1646754310000|2022-03-08 15:45:10|8830.11|8830.11|8830.11|8830.11|8830.11|8830.11|8830.11|8830.11|0
1646754360000|2022-03-08 15:46:00|8829.64|8829.64|8827.93|8827.93|8829.64|8829.64|8827.46|8827.46|0
1646754390000|2022-03-08 15:46:30|8828.4|8828.4|8837.14|8837.14|8837.14|8837.14|8828.4|8828.4|0
1646754410000|2022-03-08 15:46:50|8837.61|8837.61|8839.22|8839.22|8839.22|8839.22|8837.61|8837.61|0
1646754420000|2022-03-08 15:47:00|8839.51|8839.51|8839.51|8839.51|8839.51|8839.51|8839.51|8839.51|0
1646754430000|2022-03-08 15:47:10|8839.04|8839.04|8839.04|8839.04|8839.04|8839.04|8839.04|8839.04|0
1646754440000|2022-03-08 15:47:20|8837.43|8837.43|8837.43|8837.43|8837.43|8837.43|8837.43|8837.43|0
1646754460000|2022-03-08 15:47:40|8836.83|8836.83|8836.83|8836.83|8836.83|8836.83|8836.83|8836.83|0
1646754470000|2022-03-08 15:47:50|8835.23|8835.23|8835.23|8835.23|8835.23|8835.23|8835.23|8835.23|0
1646754480000|2022-03-08 15:48:00|8833.62|8833.62|8832.52|8832.52|8833.62|8833.62|8832.52|8832.52|0
1646754490000|2022-03-08 15:48:10|8831.94|8831.94|8831.94|8831.94|8831.94|8831.94|8831.94|8831.94|0
1646754500000|2022-03-08 15:48:20|8830.33|8830.33|8828.72|8828.72|8830.33|8830.33|8828.72|8828.72|0
1646754510000|2022-03-08 15:48:30|8828|8828|8828|8828|8828|8828|8828|8828|0
1646754520000|2022-03-08 15:48:40|8824.78|8824.78|8828|8828|8828|8828|8824.78|8824.78|0
1646754530000|2022-03-08 15:48:50|8826.12|8826.12|8826.12|8826.12|8826.12|8826.12|8826.12|8826.12|0
1646754540000|2022-03-08 15:49:00|8824.51|8824.51|8824.51|8824.51|8824.51|8824.51|8824.51|8824.51|0
1646754570000|2022-03-08 15:49:30|8824.04|8824.04|8824.04|8824.04|8824.04|8824.04|8824.04|8824.04|0
1646754600000|2022-03-08 15:50:00|8822.43|8822.43|8822.9|8822.9|8822.9|8822.9|8822.43|8822.43|0
1646754610000|2022-03-08 15:50:10|8826.12|8826.12|8826.12|8826.12|8826.12|8826.12|8826.12|8826.12|0
1646754620000|2022-03-08 15:50:20|8825.65|8825.65|8822.43|8822.43|8825.65|8825.65|8822.43|8822.43|0
1646754630000|2022-03-08 15:50:30|8821.47|8821.47|8820.89|8820.89|8821.62|8821.62|8820.89|8820.89|0
1646754640000|2022-03-08 15:50:40|8820.44|8820.44|8820.89|8820.89|8820.89|8820.89|8820.44|8820.44|0
1646754680000|2022-03-08 15:51:20|8821.85|8821.85|8821.85|8821.85|8821.85|8821.85|8821.85|8821.85|0
1646754690000|2022-03-08 15:51:30|8823.31|8823.31|8823.31|8823.31|8823.31|8823.31|8823.31|8823.31|0
1646754700000|2022-03-08 15:51:40|8824.4|8824.4|8824.4|8824.4|8824.4|8824.4|8824.4|8824.4|0
1646754710000|2022-03-08 15:51:50|8824.69|8824.69|8824.69|8824.69|8824.69|8824.69|8824.69|8824.69|0
1646754720000|2022-03-08 15:52:00|8826.3|8826.3|8826.3|8826.3|8826.3|8826.3|8826.3|8826.3|0
1646754730000|2022-03-08 15:52:10|8825.83|8825.83|8825.36|8825.36|8825.83|8825.83|8825.36|8825.36|0
1646754740000|2022-03-08 15:52:20|8824.76|8824.76|8821.55|8821.55|8824.76|8824.76|8821.55|8821.55|0
1646754750000|2022-03-08 15:52:30|8821.08|8821.08|8822.02|8822.02|8822.02|8822.02|8821.08|8821.08|0
1646754760000|2022-03-08 15:52:40|8820.41|8820.41|8819.27|8819.27|8820.88|8820.88|8819.27|8819.27|0
1646754780000|2022-03-08 15:53:00|8820.88|8820.88|8824.09|8824.09|8824.09|8824.09|8820.88|8820.88|0
1646754800000|2022-03-08 15:53:20|8823.37|8823.37|8823.37|8823.37|8823.37|8823.37|8823.37|8823.37|0
1646754820000|2022-03-08 15:53:40|8822.9|8822.9|8818.85|8818.85|8822.9|8822.9|8817.25|8817.25|0
1646754850000|2022-03-08 15:54:10|8819.32|8819.32|8825.88|8825.88|8825.88|8825.88|8819.32|8819.32|0
1646754860000|2022-03-08 15:54:20|8826.61|8826.61|8830.45|8830.45|8830.9|8830.9|8826.61|8826.61|0
1646754870000|2022-03-08 15:54:30|8829.85|8829.85|8829.85|8829.85|8829.85|8829.85|8829.85|8829.85|0
1646754890000|2022-03-08 15:54:50|8831.46|8831.46|8830.49|8830.49|8831.46|8831.46|8830.49|8830.49|0
1646754900000|2022-03-08 15:55:00|8830.94|8830.94|8832.23|8832.23|8832.23|8832.23|8830.94|8830.94|0
1646754910000|2022-03-08 15:55:10|8833.1|8833.1|8834.51|8834.51|8834.51|8834.51|8833.1|8833.1|0
1646754920000|2022-03-08 15:55:20|8834.04|8834.04|8834.04|8834.04|8834.04|8834.04|8834.04|8834.04|0
1646754940000|2022-03-08 15:55:40|8833.57|8833.57|8833.57|8833.57|8833.57|8833.57|8833.57|8833.57|0
1646754950000|2022-03-08 15:55:50|8833.1|8833.1|8834.71|8834.71|8834.71|8834.71|8833.1|8833.1|0
1646754960000|2022-03-08 15:56:00|8833.25|8833.25|8829.25|8829.25|8833.25|8833.25|8829.25|8829.25|0
1646754970000|2022-03-08 15:56:10|8828.8|8828.8|8828.8|8828.8|8828.8|8828.8|8827.19|8827.19|0
1646755010000|2022-03-08 15:56:50|8828.07|8828.07|8826.46|8826.46|8828.07|8828.07|8826.46|8826.46|0
1646755020000|2022-03-08 15:57:00|8825.86|8825.86|8830.69|8830.69|8830.69|8830.69|8825.86|8825.86|0
1646755030000|2022-03-08 15:57:10|8827.47|8827.47|8825.86|8825.86|8827.47|8827.47|8825.86|8825.86|0
1646755060000|2022-03-08 15:57:40|8825.39|8825.39|8825.39|8825.39|8825.39|8825.39|8825.39|8825.39|0
1646755080000|2022-03-08 15:58:00|8825.86|8825.86|8835.36|8835.36|8835.36|8835.36|8825.86|8825.86|0
1646755090000|2022-03-08 15:58:10|8835.83|8835.83|8837.17|8837.17|8837.17|8837.17|8835.83|8835.83|0
1646755100000|2022-03-08 15:58:20|8836.23|8836.23|8835.29|8835.29|8836.23|8836.23|8835.29|8835.29|0
1646755110000|2022-03-08 15:58:30|8836.02|8836.02|8836.34|8836.34|8839.55|8839.55|8836.02|8836.02|0
1646755120000|2022-03-08 15:58:40|8835.76|8835.76|8835.47|8835.47|8835.76|8835.76|8835.47|8835.47|0
1646755140000|2022-03-08 15:59:00|8836.88|8836.88|8836.88|8836.88|8836.88|8836.88|8836.88|8836.88|0
1646755150000|2022-03-08 15:59:10|8837.97|8837.97|8837.97|8837.97|8837.97|8837.97|8837.97|8837.97|0
1646755170000|2022-03-08 15:59:30|8838.26|8838.26|8838.26|8838.26|8838.26|8838.26|8838.26|8838.26|0
1646755180000|2022-03-08 15:59:40|8841.48|8841.48|8843.09|8843.09|8843.09|8843.09|8841.48|8841.48|0
1646755190000|2022-03-08 15:59:50|8841.48|8841.48|8842.42|8842.42|8842.42|8842.42|8841.48|8841.48|0
1646755200000|2022-03-08 16:00:00|8842.71|8842.71|8841.54|8841.54|8843.43|8843.43|8841.54|8841.54|0
1646755210000|2022-03-08 16:00:10|8842.63|8842.63|8843.21|8843.21|8843.21|8843.21|8842.63|8842.63|0
1646755220000|2022-03-08 16:00:20|8846.43|8846.43|8846.43|8846.43|8848.04|8848.04|8846.43|8846.43|0
1646755230000|2022-03-08 16:00:30|8846.14|8846.14|8842.34|8842.34|8846.14|8846.14|8842.34|8842.34|0
1646755240000|2022-03-08 16:00:40|8840.89|8840.89|8837.09|8837.09|8840.89|8840.89|8837.09|8837.09|0
1646755250000|2022-03-08 16:00:50|8838.7|8838.7|8836.15|8836.15|8840.3|8840.3|8836.15|8836.15|0
1646755260000|2022-03-08 16:01:00|8836.62|8836.62|8831.5|8831.5|8836.62|8836.62|8831.5|8831.5|0
1646755270000|2022-03-08 16:01:10|8834.72|8834.72|8835.23|8835.23|8836.32|8836.32|8834.72|8834.72|0
1646755290000|2022-03-08 16:01:30|8834.76|8834.76|8834.76|8834.76|8834.76|8834.76|8834.76|8834.76|0
1646755310000|2022-03-08 16:01:50|8836.37|8836.37|8837.98|8837.98|8837.98|8837.98|8836.37|8836.37|0
1646755320000|2022-03-08 16:02:00|8839.58|8839.58|8839.58|8839.58|8839.58|8839.58|8839.58|8839.58|0
1646755330000|2022-03-08 16:02:10|8840.05|8840.05|8843.48|8843.48|8844.21|8844.21|8840.05|8840.05|0
1646755340000|2022-03-08 16:02:20|8840.27|8840.27|8839.33|8839.33|8840.27|8840.27|8839.33|8839.33|0
1646755390000|2022-03-08 16:03:10|8836.11|8836.11|8836.11|8836.11|8836.11|8836.11|8836.11|8836.11|0
1646755400000|2022-03-08 16:03:20|8835.38|8835.38|8838.6|8838.6|8838.6|8838.6|8835.38|8835.38|0
1646755410000|2022-03-08 16:03:30|8841.82|8841.82|8841.82|8841.82|8841.82|8841.82|8841.82|8841.82|0
1646755430000|2022-03-08 16:03:50|8842.28|8842.28|8842.28|8842.28|8842.28|8842.28|8842.28|8842.28|0
1646755450000|2022-03-08 16:04:10|8845.5|8845.5|8843.9|8843.9|8845.5|8845.5|8843.9|8843.9|0
1646755460000|2022-03-08 16:04:20|8847.11|8847.11|8848.72|8848.72|8848.72|8848.72|8847.11|8847.11|0
1646755470000|2022-03-08 16:04:30|8848.27|8848.27|8843.45|8843.45|8848.27|8848.27|8843.45|8843.45|0
1646755540000|2022-03-08 16:05:40|8844.9|8844.9|8844.05|8844.05|8846.51|8846.51|8844.05|8844.05|0
1646755550000|2022-03-08 16:05:50|8843.32|8843.32|8843.32|8843.32|8843.32|8843.32|8843.32|8843.32|0
1646755560000|2022-03-08 16:06:00|8841.71|8841.71|8837.34|8837.34|8841.71|8841.71|8837.34|8837.34|0
1646755640000|2022-03-08 16:07:20|8837.81|8837.81|8837.81|8837.81|8837.81|8837.81|8837.81|8837.81|0
1646755650000|2022-03-08 16:07:30|8832.99|8832.99|8826.33|8826.33|8832.99|8832.99|8826.33|8826.33|0
1646755660000|2022-03-08 16:07:40|8825.86|8825.86|8824.49|8824.49|8825.86|8825.86|8824.49|8824.49|0
1646755670000|2022-03-08 16:07:50|8824.04|8824.04|8827.71|8827.71|8827.71|8827.71|8824.04|8824.04|0
1646755700000|2022-03-08 16:08:20|8826.98|8826.98|8826.98|8826.98|8826.98|8826.98|8826.98|8826.98|0
1646755720000|2022-03-08 16:08:40|8827.71|8827.71|8828.43|8828.43|8828.43|8828.43|8827.71|8827.71|0
1646755740000|2022-03-08 16:09:00|8826.83|8826.83|8831.65|8831.65|8831.65|8831.65|8826.83|8826.83|0
1646755750000|2022-03-08 16:09:10|8832.35|8832.35|8832.35|8832.35|8832.35|8832.35|8832.35|8832.35|0
1646755760000|2022-03-08 16:09:20|8833.06|8833.06|8833.06|8833.06|8833.06|8833.06|8833.06|8833.06|0
1646755770000|2022-03-08 16:09:30|8833.51|8833.51|8837.57|8837.57|8837.57|8837.57|8833.51|8833.51|0
1646755790000|2022-03-08 16:09:50|8835.96|8835.96|8834.61|8834.61|8837.31|8837.31|8834.61|8834.61|0
1646755800000|2022-03-08 16:10:00|8835.33|8835.33|8835.33|8835.33|8835.33|8835.33|8835.33|8835.33|0
1646755830000|2022-03-08 16:10:30|8834.75|8834.75|8834.75|8834.75|8834.75|8834.75|8834.3|8834.3|0
1646755850000|2022-03-08 16:10:50|8834.46|8834.46|8834.46|8834.46|8834.46|8834.46|8834.46|8834.46|0
1646755860000|2022-03-08 16:11:00|8836.65|8836.65|8836.65|8836.65|8836.65|8836.65|8836.65|8836.65|0
1646755870000|2022-03-08 16:11:10|8837.25|8837.25|8837.85|8837.85|8837.85|8837.85|8837.25|8837.25|0
1646755890000|2022-03-08 16:11:30|8838.58|8838.58|8841.8|8841.8|8841.8|8841.8|8838.58|8838.58|0
1646755900000|2022-03-08 16:11:40|8840.19|8840.19|8840.19|8840.19|8840.19|8840.19|8840.19|8840.19|0
1646755910000|2022-03-08 16:11:50|8840.64|8840.64|8841.09|8841.09|8841.09|8841.09|8840.64|8840.64|0
1646755930000|2022-03-08 16:12:10|8841.82|8841.82|8841.09|8841.09|8841.82|8841.82|8841.09|8841.09|0
1646755940000|2022-03-08 16:12:20|8840.19|8840.19|8840.19|8840.19|8840.19|8840.19|8840.19|8840.19|0
1646755950000|2022-03-08 16:12:30|8841.09|8841.09|8840.77|8840.77|8841.09|8841.09|8840.77|8840.77|0
1646755980000|2022-03-08 16:13:00|8840.3|8840.3|8840.3|8840.3|8840.3|8840.3|8840.3|8840.3|0
1646755990000|2022-03-08 16:13:10|8841.58|8841.58|8843.77|8843.77|8843.77|8843.77|8841.58|8841.58|0
1646756010000|2022-03-08 16:13:30|8842.87|8842.87|8843.05|8843.05|8843.05|8843.05|8841.44|8841.44|0
1646756020000|2022-03-08 16:13:40|8843.92|8843.92|8843.92|8843.92|8845.52|8845.52|8843.92|8843.92|0
1646756040000|2022-03-08 16:14:00|8844.37|8844.37|8845.97|8845.97|8845.97|8845.97|8844.37|8844.37|0
1646756050000|2022-03-08 16:14:10|8844.88|8844.88|8839.47|8839.47|8844.88|8844.88|8839.47|8839.47|0
1646756060000|2022-03-08 16:14:20|8838.38|8838.38|8838.38|8838.38|8838.38|8838.38|8838.38|8838.38|0
1646756070000|2022-03-08 16:14:30|8839.32|8839.32|8838.85|8838.85|8839.32|8839.32|8838.85|8838.85|0
1646756080000|2022-03-08 16:14:40|8838.14|8838.14|8838.14|8838.14|8838.14|8838.14|8838.14|8838.14|0
1646756090000|2022-03-08 16:14:50|8837.91|8837.91|8838.85|8838.85|8838.85|8838.85|8837.91|8837.91|0
1646756100000|2022-03-08 16:15:00|8841.04|8841.04|8849.35|8849.35|8849.35|8849.35|8841.04|8841.04|0
1646756110000|2022-03-08 16:15:10|8851.54|8851.54|8851.03|8851.03|8852.64|8852.64|8851.03|8851.03|0
1646756120000|2022-03-08 16:15:20|8852.12|8852.12|8852.12|8852.12|8852.12|8852.12|8852.12|8852.12|0
1646756130000|2022-03-08 16:15:30|8853.22|8853.22|8853.22|8853.22|8853.22|8853.22|8853.22|8853.22|0
1646756140000|2022-03-08 16:15:40|8852.12|8852.12|8852.12|8852.12|8852.12|8852.12|8852.12|8852.12|0
1646756160000|2022-03-08 16:16:00|8851.03|8851.03|8849.93|8849.93|8851.03|8851.03|8849.93|8849.93|0
1646756170000|2022-03-08 16:16:10|8849.64|8849.64|8849.64|8849.64|8849.64|8849.64|8849.64|8849.64|0
1646756180000|2022-03-08 16:16:20|8851.25|8851.25|8851.25|8851.25|8851.25|8851.25|8851.25|8851.25|0
1646756190000|2022-03-08 16:16:30|8850.35|8850.35|8850.35|8850.35|8850.35|8850.35|8850.35|8850.35|0
1646756200000|2022-03-08 16:16:40|8847.8|8847.8|8846.78|8846.78|8847.8|8847.8|8846.78|8846.78|0
1646756220000|2022-03-08 16:17:00|8843.57|8843.57|8843.57|8843.57|8843.57|8843.57|8843.57|8843.57|0
1646756230000|2022-03-08 16:17:10|8842.22|8842.22|8839|8839|8842.22|8842.22|8839|8839|0
1646756250000|2022-03-08 16:17:30|8838.42|8838.42|8838.13|8838.13|8838.42|8838.42|8838.13|8838.13|0
1646756260000|2022-03-08 16:17:40|8836.72|8836.72|8834.64|8834.64|8836.72|8836.72|8834.64|8834.64|0
1646756270000|2022-03-08 16:17:50|8835.54|8835.54|8835.54|8835.54|8835.54|8835.54|8835.54|8835.54|0
1646756280000|2022-03-08 16:18:00|8837.15|8837.15|8837.88|8837.88|8837.88|8837.88|8837.15|8837.15|0
1646756290000|2022-03-08 16:18:10|8839.29|8839.29|8839|8839|8839.29|8839.29|8839|8839|0
1646756300000|2022-03-08 16:18:20|8838.4|8838.4|8834.34|8834.34|8838.4|8838.4|8834.02|8834.02|0
1646756310000|2022-03-08 16:18:30|8836.53|8836.53|8839.23|8839.23|8839.23|8839.23|8836.53|8836.53|0
1646756320000|2022-03-08 16:18:40|8839.96|8839.96|8839.02|8839.02|8839.96|8839.96|8839.02|8839.02|0
1646756330000|2022-03-08 16:18:50|8838.57|8838.57|8838.57|8838.57|8838.57|8838.57|8838.57|8838.57|0
1646756340000|2022-03-08 16:19:00|8836.96|8836.96|8836.96|8836.96|8836.96|8836.96|8836.96|8836.96|0
1646756350000|2022-03-08 16:19:10|8837.41|8837.41|8837.26|8837.26|8837.86|8837.86|8837.26|8837.26|0
1646756360000|2022-03-08 16:19:20|8838.87|8838.87|8842.09|8842.09|8842.09|8842.09|8838.87|8838.87|0
1646756380000|2022-03-08 16:19:40|8837.26|8837.26|8837.26|8837.26|8837.26|8837.26|8837.26|8837.26|0
1646756400000|2022-03-08 16:20:00|8838.87|8838.87|8838.87|8838.87|8838.87|8838.87|8838.87|8838.87|0
1646756410000|2022-03-08 16:20:10|8838.14|8838.14|8836.53|8836.53|8838.14|8838.14|8836.53|8836.53|0
1646756420000|2022-03-08 16:20:20|8838.72|8838.72|8839.19|8839.19|8839.19|8839.19|8838.72|8838.72|0
1646756430000|2022-03-08 16:20:30|8840.29|8840.29|8838.68|8838.68|8840.29|8840.29|8838.68|8838.68|0
1646756440000|2022-03-08 16:20:40|8837.59|8837.59|8835.29|8835.29|8837.59|8837.59|8835.29|8835.29|0
1646756450000|2022-03-08 16:20:50|8834.39|8834.39|8834.39|8834.39|8834.39|8834.39|8834.39|8834.39|0
1646756460000|2022-03-08 16:21:00|8833.52|8833.52|8831.91|8831.91|8833.52|8833.52|8831.91|8831.91|0
1646756470000|2022-03-08 16:21:10|8830.46|8830.46|8830.18|8830.18|8831.46|8831.46|8830.01|8830.01|0
1646756480000|2022-03-08 16:21:20|8828.57|8828.57|8828.57|8828.57|8828.57|8828.57|8828.57|8828.57|0
1646756500000|2022-03-08 16:21:40|8829.92|8829.92|8830.36|8830.36|8830.82|8830.82|8828.75|8828.75|0
1646756510000|2022-03-08 16:21:50|8828.16|8828.16|8827.07|8827.07|8828.16|8828.16|8826.78|8826.78|0
1646756520000|2022-03-08 16:22:00|8823.85|8823.85|8821.52|8821.52|8823.85|8823.85|8821.52|8821.52|0
1646756530000|2022-03-08 16:22:10|8820.58|8820.58|8825.08|8825.08|8825.08|8825.08|8820.26|8820.26|0
1646756540000|2022-03-08 16:22:20|8823.99|8823.99|8823.99|8823.99|8823.99|8823.99|8823.99|8823.99|0
1646756560000|2022-03-08 16:22:40|8823.09|8823.09|8823.09|8823.09|8823.09|8823.09|8823.09|8823.09|0
1646756570000|2022-03-08 16:22:50|8823.54|8823.54|8823.54|8823.54|8823.54|8823.54|8823.54|8823.54|0
1646756580000|2022-03-08 16:23:00|8822.81|8822.81|8822.81|8822.81|8822.81|8822.81|8822.81|8822.81|0
1646756590000|2022-03-08 16:23:10|8823.75|8823.75|8823.75|8823.75|8823.75|8823.75|8823.75|8823.75|0
1646756600000|2022-03-08 16:23:20|8822.65|8822.65|8822.65|8822.65|8822.65|8822.65|8822.65|8822.65|0
1646756610000|2022-03-08 16:23:30|8821.04|8821.04|8823.28|8823.28|8823.28|8823.28|8820.57|8820.57|0
1646756620000|2022-03-08 16:23:40|8823.73|8823.73|8823.73|8823.73|8823.73|8823.73|8823.73|8823.73|0
1646756640000|2022-03-08 16:24:00|8825.34|8825.34|8824.7|8824.7|8825.34|8825.34|8824.7|8824.7|0
1646756650000|2022-03-08 16:24:10|8825.79|8825.79|8826.42|8826.42|8826.42|8826.42|8825.32|8825.32|0
1646756670000|2022-03-08 16:24:30|8827.14|8827.14|8828.24|8828.24|8828.24|8828.24|8827.14|8827.14|0
1646756680000|2022-03-08 16:24:40|8829.33|8829.33|8829.33|8829.33|8829.33|8829.33|8829.33|8829.33|0
1646756700000|2022-03-08 16:25:00|8830.94|8830.94|8831.9|8831.9|8831.9|8831.9|8830.94|8830.94|0
1646756710000|2022-03-08 16:25:10|8832.87|8832.87|8834.94|8834.94|8835.41|8835.41|8832.87|8832.87|0
1646756720000|2022-03-08 16:25:20|8833.85|8833.85|8832.71|8832.71|8834.32|8834.32|8830.63|8830.63|0
1646756730000|2022-03-08 16:25:30|8830.52|8830.52|8830.52|8830.52|8830.52|8830.52|8830.52|8830.52|0
1646756740000|2022-03-08 16:25:40|8831.62|8831.62|8828.39|8828.39|8831.62|8831.62|8825.69|8825.69|0
1646756750000|2022-03-08 16:25:50|8826.78|8826.78|8828.39|8828.39|8828.39|8828.39|8826.78|8826.78|0
1646756760000|2022-03-08 16:26:00|8827.45|8827.45|8827.45|8827.45|8827.45|8827.45|8827.45|8827.45|0
1646756780000|2022-03-08 16:26:20|8827.77|8827.77|8825.58|8825.58|8827.77|8827.77|8825.58|8825.58|0
1646756800000|2022-03-08 16:26:40|8824.13|8824.13|8824.13|8824.13|8824.13|8824.13|8824.13|8824.13|0
1646756810000|2022-03-08 16:26:50|8825.74|8825.74|8825.8|8825.8|8826.38|8826.38|8825.74|8825.74|0
1646756820000|2022-03-08 16:27:00|8826.38|8826.38|8827.86|8827.86|8827.99|8827.99|8826.38|8826.38|0
1646756830000|2022-03-08 16:27:10|8828.44|8828.44|8828.44|8828.44|8828.44|8828.44|8828.44|8828.44|0
1646756840000|2022-03-08 16:27:20|8828.91|8828.91|8829.63|8829.63|8829.63|8829.63|8828.91|8828.91|0
1646756850000|2022-03-08 16:27:30|8830.1|8830.1|8835.29|8835.29|8835.29|8835.29|8830.1|8830.1|0
1646756860000|2022-03-08 16:27:40|8833.1|8833.1|8834.47|8834.47|8834.79|8834.79|8833.1|8833.1|0
1646756870000|2022-03-08 16:27:50|8835.56|8835.56|8838.78|8838.78|8838.78|8838.78|8835.56|8835.56|0
1646756880000|2022-03-08 16:28:00|8837.17|8837.17|8837.77|8837.77|8837.77|8837.77|8837.17|8837.17|0
1646756890000|2022-03-08 16:28:10|8839.38|8839.38|8839.38|8839.38|8839.38|8839.38|8839.38|8839.38|0
1646756900000|2022-03-08 16:28:20|8839.85|8839.85|8839.85|8839.85|8839.85|8839.85|8839.85|8839.85|0
1646756920000|2022-03-08 16:28:40|8837.66|8837.66|8837.66|8837.66|8837.66|8837.66|8837.66|8837.66|0
1646756930000|2022-03-08 16:28:50|8839.26|8839.26|8839.26|8839.26|8839.26|8839.26|8839.26|8839.26|0
1646756940000|2022-03-08 16:29:00|8838.17|8838.17|8834.85|8834.85|8838.17|8838.17|8833.76|8833.76|0
1646756950000|2022-03-08 16:29:10|8833.98|8833.98|8833.98|8833.98|8833.98|8833.98|8833.98|8833.98|0
1646756960000|2022-03-08 16:29:20|8832.37|8832.37|8837.68|8837.68|8837.68|8837.68|8830.92|8830.92|0
1646756970000|2022-03-08 16:29:30|8838.77|8838.77|8833.95|8833.95|8838.77|8838.77|8833.95|8833.95|0
1646756980000|2022-03-08 16:29:40|8833.01|8833.01|8837.23|8837.23|8837.23|8837.23|8831.91|8831.91|0
1646756990000|2022-03-08 16:29:50|8832.4|8832.4|8834.01|8834.01|8834.01|8834.01|8831.46|8831.46|0
1646813700000|2022-03-09 08:15:00|9022.55|9022.55|9015.5|9015.5|9022.55|9022.55|9011.84|9011.84|0
1646813710000|2022-03-09 08:15:10|9014.05|9014.05|9002.25|9002.25|9014.05|9014.05|9002.25|9002.25|0
1646813720000|2022-03-09 08:15:20|9006.62|9006.62|9002.91|9002.91|9007.98|9007.98|9001.57|9001.57|0
1646813730000|2022-03-09 08:15:30|9003.49|9003.49|8999.9|8999.9|9003.49|9003.49|8995.55|8995.55|0
1646813740000|2022-03-09 08:15:40|8995.52|8995.52|8998.63|8998.63|8998.63|8998.63|8995.52|8995.52|0
1646813750000|2022-03-09 08:15:50|8996.75|8996.75|8996.44|8996.44|8996.75|8996.75|8994.09|8994.09|0
1646813760000|2022-03-09 08:16:00|8995.03|8995.03|8990.12|8990.12|8995.03|8995.03|8990.12|8990.12|0
1646813770000|2022-03-09 08:16:10|8988.24|8988.24|8986.06|8986.06|8988.24|8988.24|8986.06|8986.06|0
1646813780000|2022-03-09 08:16:20|8985.33|8985.33|8991.61|8991.61|8993.64|8993.64|8985.33|8985.33|0
1646813790000|2022-03-09 08:16:30|8992.33|8992.33|8986.34|8986.34|8992.33|8992.33|8986.34|8986.34|0
1646813800000|2022-03-09 08:16:40|8985.61|8985.61|8984.52|8984.52|8985.61|8985.61|8984.52|8984.52|0
1646813810000|2022-03-09 08:16:50|8986.12|8986.12|8988.47|8988.47|8988.47|8988.47|8986.12|8986.12|0
1646813820000|2022-03-09 08:17:00|8983.65|8983.65|8983.65|8983.65|8983.65|8983.65|8983.65|8983.65|0
1646813830000|2022-03-09 08:17:10|8982.04|8982.04|8964.48|8964.48|8982.04|8982.04|8964.48|8964.48|0
1646813850000|2022-03-09 08:17:30|8969.31|8969.31|8964.48|8964.48|8969.31|8969.31|8964.48|8964.48|0
1646813860000|2022-03-09 08:17:40|8963.39|8963.39|8963.39|8963.39|8963.39|8963.39|8963.39|8963.39|0
1646813870000|2022-03-09 08:17:50|8963.68|8963.68|8964.77|8964.77|8964.77|8964.77|8963.68|8963.68|0
1646813880000|2022-03-09 08:18:00|8965.87|8965.87|8967.69|8967.69|8967.69|8967.69|8965.87|8965.87|0
1646813890000|2022-03-09 08:18:10|8966.24|8966.24|8972.39|8972.39|8972.39|8972.39|8966.24|8966.24|0
1646813900000|2022-03-09 08:18:20|8974.58|8974.58|8986.31|8986.31|8986.31|8986.31|8974.58|8974.58|0
1646813910000|2022-03-09 08:18:30|8985.84|8985.84|8988.03|8988.03|8988.03|8988.03|8985.84|8985.84|0
1646813920000|2022-03-09 08:18:40|8992.41|8992.41|8998.32|8998.32|8998.32|8998.32|8992.41|8992.41|0
1646813930000|2022-03-09 08:18:50|8998.03|8998.03|8997.58|8997.58|8998.48|8998.48|8997.58|8997.58|0
1646813940000|2022-03-09 08:19:00|9000.86|9000.86|9000.86|9000.86|9000.86|9000.86|9000.86|9000.86|0
1646813950000|2022-03-09 08:19:10|9001.46|9001.46|9005.82|9005.82|9006.29|9006.29|9001.46|9001.46|0
1646813960000|2022-03-09 08:19:20|9002.6|9002.6|9002.31|9002.31|9005.66|9005.66|9002.31|9002.31|0
1646813970000|2022-03-09 08:19:30|9003.25|9003.25|9003.25|9003.25|9003.25|9003.25|9003.25|9003.25|0
1646813980000|2022-03-09 08:19:40|9005.44|9005.44|9005.44|9005.44|9005.44|9005.44|9005.44|9005.44|0
1646813990000|2022-03-09 08:19:50|9006.64|9006.64|9006.64|9006.64|9006.64|9006.64|9006.64|9006.64|0
1646814000000|2022-03-09 08:20:00|9011.34|9011.34|9011.34|9011.34|9011.34|9011.34|9011.34|9011.34|0
1646814010000|2022-03-09 08:20:10|9012.95|9012.95|9019.76|9019.76|9019.76|9019.76|9012.95|9012.95|0
1646814030000|2022-03-09 08:20:30|9021.95|9021.95|9021.95|9021.95|9021.95|9021.95|9021.95|9021.95|0
1646814040000|2022-03-09 08:20:40|9020.21|9020.21|9016.99|9016.99|9020.21|9020.21|9016.99|9016.99|0
1646814050000|2022-03-09 08:20:50|9015.54|9015.54|9014.08|9014.08|9015.54|9015.54|9014.08|9014.08|0
1646814060000|2022-03-09 08:21:00|9020.52|9020.52|9020.52|9020.52|9020.52|9020.52|9020.52|9020.52|0
1646814070000|2022-03-09 08:21:10|9020.23|9020.23|9020.23|9020.23|9020.23|9020.23|9020.23|9020.23|0
1646814080000|2022-03-09 08:21:20|9016.94|9016.94|9016.65|9016.65|9016.94|9016.94|9016.65|9016.65|0
1646814090000|2022-03-09 08:21:30|9008.61|9008.61|9007|9007|9008.61|9008.61|9007|9007|0
1646814100000|2022-03-09 08:21:40|9005.2|9005.2|9007.61|9007.61|9007.61|9007.61|9005.2|9005.2|0
1646814120000|2022-03-09 08:22:00|9009.8|9009.8|9009.72|9009.72|9012.94|9012.94|9009.72|9009.72|0
1646814130000|2022-03-09 08:22:10|9008.12|9008.12|9010.86|9010.86|9012.27|9012.27|9007.18|9007.18|0
1646814140000|2022-03-09 08:22:20|9011.46|9011.46|9012.66|9012.66|9012.66|9012.66|9011.46|9011.46|0
1646814150000|2022-03-09 08:22:30|9012.37|9012.37|9012.37|9012.37|9012.37|9012.37|9012.37|9012.37|0
1646814160000|2022-03-09 08:22:40|9014.56|9014.56|9014.56|9014.56|9014.56|9014.56|9014.56|9014.56|0
1646814170000|2022-03-09 08:22:50|9012.95|9012.95|9007.13|9007.13|9012.95|9012.95|9005.52|9005.52|0
1646814180000|2022-03-09 08:23:00|9008.59|9008.59|9007.42|9007.42|9008.59|9008.59|9006.55|9006.55|0
1646814190000|2022-03-09 08:23:10|9004.14|9004.14|9004.14|9004.14|9004.14|9004.14|9004.14|9004.14|0
1646814200000|2022-03-09 08:23:20|9007.35|9007.35|9023.99|9023.99|9023.99|9023.99|9007.35|9007.35|0
1646814210000|2022-03-09 08:23:30|9023.7|9023.7|9025.5|9025.5|9025.5|9025.5|9023.7|9023.7|0
1646814220000|2022-03-09 08:23:40|9026.08|9026.08|9026.08|9026.08|9026.08|9026.08|9026.08|9026.08|0
1646814230000|2022-03-09 08:23:50|9025.5|9025.5|9019.07|9019.07|9025.5|9025.5|9019.07|9019.07|0
1646814240000|2022-03-09 08:24:00|9017.19|9017.19|9009.23|9009.23|9017.19|9017.19|9009.23|9009.23|0
1646814250000|2022-03-09 08:24:10|9007.43|9007.43|9003.47|9003.47|9007.43|9007.43|9003.47|9003.47|0
1646814260000|2022-03-09 08:24:20|9001.87|9001.87|9000.9|9000.9|9004.12|9004.12|9000.9|9000.9|0
1646814270000|2022-03-09 08:24:30|8997.99|8997.99|8997.99|8997.99|8997.99|8997.99|8997.99|8997.99|0
1646814280000|2022-03-09 08:24:40|8996.83|8996.83|8995.95|8995.95|8997.56|8997.56|8995.95|8995.95|0
1646814290000|2022-03-09 08:24:50|8999.17|8999.17|8997.04|8997.04|8999.17|8999.17|8995.95|8995.95|0
1646814300000|2022-03-09 08:25:00|8997.64|8997.64|8993.68|8993.68|8997.64|8997.64|8993.68|8993.68|0
1646814310000|2022-03-09 08:25:10|8992.23|8992.23|8991.76|8991.76|8992.23|8992.23|8991.76|8991.76|0
1646814320000|2022-03-09 08:25:20|8992.23|8992.23|8992.07|8992.07|8993.68|8993.68|8992.07|8992.07|0
1646814330000|2022-03-09 08:25:30|8990.98|8990.98|8996.53|8996.53|8996.53|8996.53|8990.98|8990.98|0
1646814340000|2022-03-09 08:25:40|8997.94|8997.94|8997.94|8997.94|8997.94|8997.94|8997.94|8997.94|0
1646814350000|2022-03-09 08:25:50|8998.67|8998.67|9004.5|9004.5|9004.5|9004.5|8998.67|8998.67|0
1646814360000|2022-03-09 08:26:00|8999.67|8999.67|8998.51|8998.51|8999.67|8999.67|8998.51|8998.51|0
1646814370000|2022-03-09 08:26:10|8996.9|8996.9|8996.9|8996.9|8996.9|8996.9|8996.9|8996.9|0
1646814380000|2022-03-09 08:26:20|8995.45|8995.45|8995.45|8995.45|8995.45|8995.45|8995.45|8995.45|0
1646814390000|2022-03-09 08:26:30|8994.25|8994.25|8995.49|8995.49|8995.49|8995.49|8993.15|8993.15|0
1646814400000|2022-03-09 08:26:40|8997.1|8997.1|8997.1|8997.1|8997.1|8997.1|8997.1|8997.1|0
1646814410000|2022-03-09 08:26:50|9002.5|9002.5|9002.5|9002.5|9002.5|9002.5|9002.5|9002.5|0
1646814420000|2022-03-09 08:27:00|9003.67|9003.67|9002.57|9002.57|9003.67|9003.67|9002.57|9002.57|0
1646814430000|2022-03-09 08:27:10|9001.48|9001.48|9001.77|9001.77|9001.77|9001.77|9001.48|9001.48|0
1646814460000|2022-03-09 08:27:40|9002.22|9002.22|9002.22|9002.22|9002.22|9002.22|9002.22|9002.22|0
1646814470000|2022-03-09 08:27:50|8997.52|8997.52|8996.58|8996.58|8997.52|8997.52|8996.58|8996.58|0
1646814480000|2022-03-09 08:28:00|8991.76|8991.76|8991.03|8991.03|8991.76|8991.76|8991.03|8991.03|0
1646814510000|2022-03-09 08:28:30|8988.21|8988.21|8988.21|8988.21|8988.21|8988.21|8988.21|8988.21|0
1646814520000|2022-03-09 08:28:40|8985.3|8985.3|8978.62|8978.62|8985.3|8985.3|8978.62|8978.62|0
1646814530000|2022-03-09 08:28:50|8975.41|8975.41|8973.53|8973.53|8975.41|8975.41|8973.53|8973.53|0
1646814540000|2022-03-09 08:29:00|8972.33|8972.33|8969.04|8969.04|8972.33|8972.33|8967.95|8967.95|0
1646814550000|2022-03-09 08:29:10|8970.14|8970.14|8969|8969|8970.61|8970.61|8969|8969|0
1646814570000|2022-03-09 08:29:30|8968.4|8968.4|8968.69|8968.69|8968.69|8968.69|8968.4|8968.4|0
1646814580000|2022-03-09 08:29:40|8967.08|8967.08|8967.08|8967.08|8967.08|8967.08|8967.08|8967.08|0
1646814590000|2022-03-09 08:29:50|8967.97|8967.97|8967.5|8967.5|8968.44|8968.44|8967.5|8967.5|0
1646814600000|2022-03-09 08:30:00|8969.69|8969.69|8976.7|8976.7|8976.7|8976.7|8969.69|8969.69|0
1646814610000|2022-03-09 08:30:10|8975.35|8975.35|8975.35|8975.35|8975.35|8975.35|8975.35|8975.35|0
1646814620000|2022-03-09 08:30:20|8976.44|8976.44|8975.29|8975.29|8980.82|8980.82|8975|8975|0
1646814630000|2022-03-09 08:30:30|8976.9|8976.9|8977.48|8977.48|8979.72|8979.72|8976.68|8976.68|0
1646814640000|2022-03-09 08:30:40|8980.7|8980.7|8981.43|8981.43|8981.43|8981.43|8980.7|8980.7|0
1646814650000|2022-03-09 08:30:50|8982.15|8982.15|8988.19|8988.19|8988.19|8988.19|8982.15|8982.15|0
1646814660000|2022-03-09 08:31:00|8988.48|8988.48|8999.94|8999.94|8999.94|8999.94|8988.48|8988.48|0
1646814670000|2022-03-09 08:31:10|9001.39|9001.39|9001.39|9001.39|9001.39|9001.39|9001.39|9001.39|0
1646814700000|2022-03-09 08:31:40|9003.14|9003.14|9002.04|9002.04|9003.14|9003.14|9002.04|9002.04|0
1646814710000|2022-03-09 08:31:50|9006.28|9006.28|9006.28|9006.28|9006.28|9006.28|9006.28|9006.28|0
1646814720000|2022-03-09 08:32:00|9012.56|9012.56|9014.17|9014.17|9014.17|9014.17|9012.56|9012.56|0
1646814730000|2022-03-09 08:32:10|9013.08|9013.08|9013.08|9013.08|9013.08|9013.08|9013.08|9013.08|0
1646814750000|2022-03-09 08:32:30|9017.9|9017.9|9025.12|9025.12|9025.12|9025.12|9017.9|9017.9|0
1646814760000|2022-03-09 08:32:40|9023.38|9023.38|9035.31|9035.31|9035.31|9035.31|9023.38|9023.38|0
1646814790000|2022-03-09 08:33:10|9033.57|9033.57|9028.74|9028.74|9033.57|9033.57|9028.74|9028.74|0
1646814830000|2022-03-09 08:33:50|9028.16|9028.16|9032.53|9032.53|9032.53|9032.53|9028.16|9028.16|0
1646814840000|2022-03-09 08:34:00|9029.31|9029.31|9027.43|9027.43|9029.31|9029.31|9027.43|9027.43|0
1646814850000|2022-03-09 08:34:10|9024.22|9024.22|9024.22|9024.22|9024.22|9024.22|9024.22|9024.22|0
1646814860000|2022-03-09 08:34:20|9017.67|9017.67|9017.67|9017.67|9017.67|9017.67|9017.67|9017.67|0
1646814880000|2022-03-09 08:34:40|9016.06|9016.06|9016.06|9016.06|9016.06|9016.06|9016.06|9016.06|0
1646814900000|2022-03-09 08:35:00|9016.35|9016.35|9023.06|9023.06|9023.06|9023.06|9016.35|9016.35|0
1646814930000|2022-03-09 08:35:30|9023.35|9023.35|9023.35|9023.35|9023.35|9023.35|9023.35|9023.35|0
1646814940000|2022-03-09 08:35:40|9022.19|9022.19|9017.96|9017.96|9022.19|9022.19|9017.49|9017.49|0
1646814950000|2022-03-09 08:35:50|9011.53|9011.53|9011.53|9011.53|9011.53|9011.53|9011.53|9011.53|0
1646814960000|2022-03-09 08:36:00|9008.31|9008.31|9004.67|9004.67|9008.31|9008.31|9004.67|9004.67|0
1646814970000|2022-03-09 08:36:10|9003.94|9003.94|9003.94|9003.94|9003.94|9003.94|9003.94|9003.94|0
1646814980000|2022-03-09 08:36:20|9001.75|9001.75|9001.75|9001.75|9001.75|9001.75|9001.75|9001.75|0
1646815000000|2022-03-09 08:36:40|8998.46|8998.46|8982.56|8982.56|9000.26|9000.26|8982.56|8982.56|0
1646815010000|2022-03-09 08:36:50|8981.69|8981.69|8981.32|8981.32|8981.69|8981.69|8981.32|8981.32|0
1646815020000|2022-03-09 08:37:00|8986.61|8986.61|8992.74|8992.74|8994.35|8994.35|8986.61|8986.61|0
1646815030000|2022-03-09 08:37:10|8993.47|8993.47|8984.12|8984.12|8993.47|8993.47|8984.12|8984.12|0
1646815040000|2022-03-09 08:37:20|8984.41|8984.41|8985.51|8985.51|8985.51|8985.51|8984.41|8984.41|0
1646815060000|2022-03-09 08:37:40|8988.73|8988.73|8988.73|8988.73|8988.73|8988.73|8988.73|8988.73|0
1646815070000|2022-03-09 08:37:50|8989.31|8989.31|8994.04|8994.04|8994.33|8994.33|8989.31|8989.31|0
1646815080000|2022-03-09 08:38:00|8996.23|8996.23|8996.96|8996.96|8996.96|8996.96|8996.23|8996.23|0
1646815090000|2022-03-09 08:38:10|8995.35|8995.35|8995.64|8995.64|8995.64|8995.64|8995.35|8995.35|0
1646815100000|2022-03-09 08:38:20|9000.47|9000.47|9000.47|9000.47|9000.47|9000.47|9000.47|9000.47|0
1646815110000|2022-03-09 08:38:30|9004.27|9004.27|9005.28|9005.28|9006.6|9006.6|9004.27|9004.27|0
1646815120000|2022-03-09 08:38:40|9004.7|9004.7|9004.12|9004.12|9004.7|9004.7|9004.12|9004.12|0
1646815140000|2022-03-09 08:39:00|9006.31|9006.31|9008.82|9008.82|9008.82|9008.82|9006.31|9006.31|0
1646815150000|2022-03-09 08:39:10|9010.43|9010.43|9016.43|9016.43|9016.43|9016.43|9010.43|9010.43|0
1646815160000|2022-03-09 08:39:20|9021.25|9021.25|9020.96|9020.96|9022.12|9022.12|9020.96|9020.96|0
1646815170000|2022-03-09 08:39:30|9023.14|9023.14|9024.75|9024.75|9025.62|9025.62|9023.14|9023.14|0
1646815190000|2022-03-09 08:39:50|9025.48|9025.48|9020.53|9020.53|9025.48|9025.48|9020.53|9020.53|0
1646815200000|2022-03-09 08:40:00|9018.92|9018.92|9011.55|9011.55|9018.92|9018.92|9011.55|9011.55|0
1646815210000|2022-03-09 08:40:10|9011.84|9011.84|9013.3|9013.3|9013.3|9013.3|9011.84|9011.84|0
1646815240000|2022-03-09 08:40:40|9016.52|9016.52|9016.52|9016.52|9016.52|9016.52|9016.52|9016.52|0
1646815250000|2022-03-09 08:40:50|9016.23|9016.23|9016.23|9016.23|9016.23|9016.23|9016.23|9016.23|0
1646815270000|2022-03-09 08:41:10|9014.14|9014.14|9020.86|9020.86|9020.86|9020.86|9014.14|9014.14|0
1646815280000|2022-03-09 08:41:20|9021.59|9021.59|9021.59|9021.59|9021.59|9021.59|9021.59|9021.59|0
1646815300000|2022-03-09 08:41:40|9020.86|9020.86|9020.13|9020.13|9020.86|9020.86|9020.13|9020.13|0
1646815310000|2022-03-09 08:41:50|9021.59|9021.59|9023.47|9023.47|9023.47|9023.47|9021.59|9021.59|0
1646815320000|2022-03-09 08:42:00|9031.51|9031.51|9031.51|9031.51|9031.51|9031.51|9031.51|9031.51|0
1646815330000|2022-03-09 08:42:10|9028.29|9028.29|9028.29|9028.29|9028.29|9028.29|9028.29|9028.29|0
1646815340000|2022-03-09 08:42:20|9031.58|9031.58|9032.45|9032.45|9032.45|9032.45|9031.58|9031.58|0
1646815350000|2022-03-09 08:42:30|9033.54|9033.54|9035.72|9035.72|9035.72|9035.72|9033.54|9033.54|0
1646815360000|2022-03-09 08:42:40|9033.59|9033.59|9032.43|9032.43|9033.59|9033.59|9032.43|9032.43|0
1646815370000|2022-03-09 08:42:50|9033.59|9033.59|9033.59|9033.59|9033.59|9033.59|9033.59|9033.59|0
1646815410000|2022-03-09 08:43:30|9032.65|9032.65|9030.47|9030.47|9032.65|9032.65|9030.18|9030.18|0
1646815430000|2022-03-09 08:43:50|9030.76|9030.76|9030.32|9030.32|9031.34|9031.34|9029.59|9029.59|0
1646815440000|2022-03-09 08:44:00|9028.13|9028.13|9028.56|9028.56|9028.56|9028.56|9027.4|9027.4|0
1646815450000|2022-03-09 08:44:10|9029.5|9029.5|9029.5|9029.5|9029.5|9029.5|9029.5|9029.5|0
1646815480000|2022-03-09 08:44:40|9028.4|9028.4|9030.32|9030.32|9030.32|9030.32|9026.72|9026.72|0
1646815490000|2022-03-09 08:44:50|9029.74|9029.74|9029.74|9029.74|9029.74|9029.74|9029.74|9029.74|0
1646815500000|2022-03-09 08:45:00|9025.38|9025.38|9025.38|9025.38|9025.38|9025.38|9025.38|9025.38|0
1646815540000|2022-03-09 08:45:40|9028.59|9028.59|9026.4|9026.4|9028.59|9028.59|9026.4|9026.4|0
1646815570000|2022-03-09 08:46:10|9025.68|9025.68|9026.77|9026.77|9026.77|9026.77|9025.68|9025.68|0
1646815590000|2022-03-09 08:46:30|9027.5|9027.5|9025.15|9025.15|9027.5|9027.5|9025.15|9025.15|0
1646815600000|2022-03-09 08:46:40|9024.42|9024.42|9024.42|9024.42|9024.42|9024.42|9024.42|9024.42|0
1646815610000|2022-03-09 08:46:50|9026.03|9026.03|9026.03|9026.03|9026.03|9026.03|9026.03|9026.03|0
1646815620000|2022-03-09 08:47:00|9025.16|9025.16|9025.16|9025.16|9025.16|9025.16|9025.16|9025.16|0
1646815630000|2022-03-09 08:47:10|9026.26|9026.26|9024.38|9024.38|9026.26|9026.26|9024.38|9024.38|0
1646815640000|2022-03-09 08:47:20|9021.16|9021.16|9020.92|9020.92|9022.26|9022.26|9019.04|9019.04|0
1646815660000|2022-03-09 08:47:40|9022.01|9022.01|9022.01|9022.01|9022.01|9022.01|9022.01|9022.01|0
1646815670000|2022-03-09 08:47:50|9019.61|9019.61|9019.61|9019.61|9019.61|9019.61|9019.61|9019.61|0
1646815680000|2022-03-09 08:48:00|9016.4|9016.4|9018.01|9018.01|9018.01|9018.01|9016.4|9016.4|0
1646815700000|2022-03-09 08:48:20|9018.91|9018.91|9018.91|9018.91|9018.91|9018.91|9018.91|9018.91|0
1646815710000|2022-03-09 08:48:30|9019.2|9019.2|9019.2|9019.2|9019.2|9019.2|9019.2|9019.2|0
1646815730000|2022-03-09 08:48:50|9014.57|9014.57|9014.28|9014.28|9014.57|9014.57|9014.28|9014.28|0
1646815750000|2022-03-09 08:49:10|9010.21|9010.21|8999.2|8999.2|9010.21|9010.21|8999.2|8999.2|0
1646815760000|2022-03-09 08:49:20|9002.41|9002.41|9002.41|9002.41|9002.41|9002.41|9002.41|9002.41|0
1646815770000|2022-03-09 08:49:30|9001.69|9001.69|9005.05|9005.05|9005.05|9005.05|9001.69|9001.69|0
1646815820000|2022-03-09 08:50:20|9005.63|9005.63|9011.34|9011.34|9012.07|9012.07|9005.63|9005.63|0
1646815830000|2022-03-09 08:50:30|9016.08|9016.08|9016.37|9016.37|9016.37|9016.37|9016.08|9016.08|0
1646815840000|2022-03-09 08:50:40|9016.95|9016.95|9017.82|9017.82|9017.82|9017.82|9016.95|9016.95|0
1646815870000|2022-03-09 08:51:10|9015.27|9015.27|9014.11|9014.11|9015.27|9015.27|9014.11|9014.11|0
1646815890000|2022-03-09 08:51:30|9013.38|9013.38|9014.69|9014.69|9014.69|9014.69|9013.38|9013.38|0
1646815900000|2022-03-09 08:51:40|9014.22|9014.22|9014.38|9014.38|9014.38|9014.38|9013.28|9013.28|0
1646815910000|2022-03-09 08:51:50|9017.71|9017.71|9017.71|9017.71|9017.71|9017.71|9017.71|9017.71|0
1646815920000|2022-03-09 08:52:00|9027.36|9027.36|9027.36|9027.36|9027.36|9027.36|9027.36|9027.36|0
1646815940000|2022-03-09 08:52:20|9028.81|9028.81|9028.81|9028.81|9028.81|9028.81|9028.81|9028.81|0
1646815950000|2022-03-09 08:52:30|9029.91|9029.91|9029.91|9029.91|9029.91|9029.91|9029.91|9029.91|0
1646815980000|2022-03-09 08:53:00|9031.07|9031.07|9031.07|9031.07|9031.07|9031.07|9031.07|9031.07|0
1646815990000|2022-03-09 08:53:10|9032.23|9032.23|9032.23|9032.23|9032.23|9032.23|9032.23|9032.23|0
1646816010000|2022-03-09 08:53:30|9031.07|9031.07|9033.21|9033.21|9033.21|9033.21|9031.07|9031.07|0
1646816020000|2022-03-09 08:53:40|9039.24|9039.24|9050.77|9050.77|9050.77|9050.77|9038.87|9038.87|0
1646816030000|2022-03-09 08:53:50|9053.98|9053.98|9053.98|9053.98|9053.98|9053.98|9053.98|9053.98|0
1646816040000|2022-03-09 08:54:00|9058.52|9058.52|9060.34|9060.34|9060.34|9060.34|9058.52|9058.52|0
1646816050000|2022-03-09 08:54:10|9058.73|9058.73|9059.25|9059.25|9060.34|9060.34|9058.73|9058.73|0
1646816060000|2022-03-09 08:54:20|9058.96|9058.96|9055.74|9055.74|9058.96|9058.96|9055.74|9055.74|0
1646816070000|2022-03-09 08:54:30|9057.35|9057.35|9057.35|9057.35|9057.35|9057.35|9057.35|9057.35|0
1646816080000|2022-03-09 08:54:40|9056.41|9056.41|9056.41|9056.41|9056.41|9056.41|9056.41|9056.41|0
1646816090000|2022-03-09 08:54:50|9054.22|9054.22|9050.71|9050.71|9054.22|9054.22|9050.71|9050.71|0
1646816100000|2022-03-09 08:55:00|9049.26|9049.26|9046.51|9046.51|9049.73|9049.73|9046.51|9046.51|0
1646816120000|2022-03-09 08:55:20|9045.78|9045.78|9045.78|9045.78|9045.78|9045.78|9045.78|9045.78|0
1646816130000|2022-03-09 08:55:30|9043.59|9043.59|9043.59|9043.59|9043.59|9043.59|9043.59|9043.59|0
1646816140000|2022-03-09 08:55:40|9045.2|9045.2|9045.93|9045.93|9045.93|9045.93|9045.2|9045.2|0
1646816150000|2022-03-09 08:55:50|9048.12|9048.12|9048.12|9048.12|9048.12|9048.12|9048.12|9048.12|0
1646816180000|2022-03-09 08:56:20|9048.59|9048.59|9050.77|9050.77|9050.77|9050.77|9048.59|9048.59|0
1646816220000|2022-03-09 08:57:00|9050.19|9050.19|9048.26|9048.26|9050.19|9050.19|9047.81|9047.81|0
1646816240000|2022-03-09 08:57:20|9047.81|9047.81|9047.81|9047.81|9047.81|9047.81|9047.81|9047.81|0
1646816270000|2022-03-09 08:57:50|9048.9|9048.9|9048.9|9048.9|9048.9|9048.9|9048.9|9048.9|0
1646816280000|2022-03-09 08:58:00|9056.94|9056.94|9062.42|9062.42|9062.42|9062.42|9056.94|9056.94|0
1646816300000|2022-03-09 08:58:20|9063.35|9063.35|9064.52|9064.52|9064.52|9064.52|9063.35|9063.35|0
1646816310000|2022-03-09 08:58:30|9065.39|9065.39|9064.74|9064.74|9065.39|9065.39|9064.74|9064.74|0
1646816320000|2022-03-09 08:58:40|9069.57|9069.57|9069.57|9069.57|9069.57|9069.57|9069.57|9069.57|0
1646816330000|2022-03-09 08:58:50|9066.66|9066.66|9068.98|9068.98|9068.98|9068.98|9066.66|9066.66|0
1646816340000|2022-03-09 08:59:00|9067.82|9067.82|9067.82|9067.82|9067.82|9067.82|9067.82|9067.82|0
1646816350000|2022-03-09 08:59:10|9068.76|9068.76|9068.76|9068.76|9068.76|9068.76|9068.76|9068.76|0
1646816360000|2022-03-09 08:59:20|9065.55|9065.55|9066.27|9066.27|9066.27|9066.27|9065.55|9065.55|0
1646816370000|2022-03-09 08:59:30|9067.68|9067.68|9070.9|9070.9|9070.9|9070.9|9067.68|9067.68|0
1646816380000|2022-03-09 08:59:40|9069.96|9069.96|9069.96|9069.96|9069.96|9069.96|9069.96|9069.96|0
1646816390000|2022-03-09 08:59:50|9069.23|9069.23|9068.65|9068.65|9069.23|9069.23|9068.07|9068.07|0
1646816400000|2022-03-09 09:00:00|9068.36|9068.36|9069.96|9069.96|9069.96|9069.96|9068.36|9068.36|0
1646816410000|2022-03-09 09:00:10|9071.05|9071.05|9071.05|9071.05|9071.05|9071.05|9071.05|9071.05|0
1646816430000|2022-03-09 09:00:30|9071.92|9071.92|9071.92|9071.92|9071.92|9071.92|9071.34|9071.34|0
1646816440000|2022-03-09 09:00:40|9073.12|9073.12|9073.12|9073.12|9073.12|9073.12|9073.12|9073.12|0
1646816450000|2022-03-09 09:00:50|9073.85|9073.85|9073.85|9073.85|9073.85|9073.85|9073.85|9073.85|0
1646816460000|2022-03-09 09:01:00|9075.73|9075.73|9075.73|9075.73|9075.73|9075.73|9075.73|9075.73|0
1646816480000|2022-03-09 09:01:20|9076.2|9076.2|9079.49|9079.49|9079.49|9079.49|9076.2|9076.2|0
1646816500000|2022-03-09 09:01:40|9077.66|9077.66|9074.17|9074.17|9077.66|9077.66|9074.17|9074.17|0
1646816530000|2022-03-09 09:02:10|9075.77|9075.77|9076.5|9076.5|9076.5|9076.5|9075.77|9075.77|0
1646816570000|2022-03-09 09:02:50|9073.29|9073.29|9071.88|9071.88|9073.29|9073.29|9071.88|9071.88|0
1646816580000|2022-03-09 09:03:00|9072.6|9072.6|9072.6|9072.6|9072.6|9072.6|9072.6|9072.6|0
1646816590000|2022-03-09 09:03:10|9069.39|9069.39|9069.39|9069.39|9069.39|9069.39|9069.39|9069.39|0
1646816610000|2022-03-09 09:03:30|9073.16|9073.16|9073.16|9073.16|9073.16|9073.16|9073.16|9073.16|0
1646816620000|2022-03-09 09:03:40|9073.89|9073.89|9076.94|9076.94|9076.94|9076.94|9073.89|9073.89|0
1646816630000|2022-03-09 09:03:50|9076.21|9076.21|9076.21|9076.21|9076.21|9076.21|9076.21|9076.21|0
1646816640000|2022-03-09 09:04:00|9076.68|9076.68|9076.68|9076.68|9076.68|9076.68|9076.68|9076.68|0
1646816660000|2022-03-09 09:04:20|9086.33|9086.33|9083.12|9083.12|9086.33|9086.33|9083.12|9083.12|0
1646816670000|2022-03-09 09:04:30|9084.53|9084.53|9084.53|9084.53|9084.53|9084.53|9084.53|9084.53|0
1646816690000|2022-03-09 09:04:50|9083.8|9083.8|9083.07|9083.07|9083.8|9083.8|9083.07|9083.07|0
1646816700000|2022-03-09 09:05:00|9080.88|9080.88|9069.1|9069.1|9080.88|9080.88|9069.1|9069.1|0
1646816710000|2022-03-09 09:05:10|9068.37|9068.37|9068.37|9068.37|9068.37|9068.37|9068.37|9068.37|0
1646816720000|2022-03-09 09:05:20|9069.47|9069.47|9069.47|9069.47|9069.47|9069.47|9069.47|9069.47|0
1646816730000|2022-03-09 09:05:30|9069.15|9069.15|9069.15|9069.15|9069.15|9069.15|9069.15|9069.15|0
1646816790000|2022-03-09 09:06:30|9066.96|9066.96|9066.96|9066.96|9066.96|9066.96|9066.96|9066.96|0
1646816800000|2022-03-09 09:06:40|9068.05|9068.05|9069.66|9069.66|9069.66|9069.66|9068.05|9068.05|0
1646816810000|2022-03-09 09:06:50|9069.08|9069.08|9069.08|9069.08|9069.08|9069.08|9069.08|9069.08|0
1646816860000|2022-03-09 09:07:40|9068.21|9068.21|9068.21|9068.21|9068.21|9068.21|9068.21|9068.21|0
1646816900000|2022-03-09 09:08:20|9067.63|9067.63|9064.37|9064.37|9067.63|9067.63|9064.37|9064.37|0
1646816910000|2022-03-09 09:08:30|9060.61|9060.61|9060.61|9060.61|9060.61|9060.61|9060.61|9060.61|0
1646816920000|2022-03-09 09:08:40|9059.71|9059.71|9059.71|9059.71|9059.71|9059.71|9059.71|9059.71|0
1646816940000|2022-03-09 09:09:00|9058.77|9058.77|9052.85|9052.85|9058.77|9058.77|9052.85|9052.85|0
1646816950000|2022-03-09 09:09:10|9051.76|9051.76|9049.57|9049.57|9051.76|9051.76|9048.54|9048.54|0
1646816960000|2022-03-09 09:09:20|9048.16|9048.16|9049.03|9049.03|9049.03|9049.03|9048.16|9048.16|0
1646816970000|2022-03-09 09:09:30|9046.12|9046.12|9050.94|9050.94|9052.55|9052.55|9046.12|9046.12|0
1646816980000|2022-03-09 09:09:40|9052.55|9052.55|9054.16|9054.16|9054.16|9054.16|9052.55|9052.55|0
1646816990000|2022-03-09 09:09:50|9052.28|9052.28|9052.28|9052.28|9052.28|9052.28|9052.28|9052.28|0
1646817010000|2022-03-09 09:10:10|9050.67|9050.67|9050.67|9050.67|9050.67|9050.67|9050.67|9050.67|0
1646817020000|2022-03-09 09:10:20|9051.87|9051.87|9058.52|9058.52|9058.52|9058.52|9051.87|9051.87|0
1646817030000|2022-03-09 09:10:30|9059.24|9059.24|9058.52|9058.52|9059.24|9059.24|9058.52|9058.52|0
1646817040000|2022-03-09 09:10:40|9059.46|9059.46|9059.46|9059.46|9059.46|9059.46|9059.46|9059.46|0
1646817060000|2022-03-09 09:11:00|9060.36|9060.36|9064.45|9064.45|9064.45|9064.45|9060.36|9060.36|0
1646817070000|2022-03-09 09:11:10|9065.91|9065.91|9065.62|9065.62|9066.78|9066.78|9065.62|9065.62|0
1646817080000|2022-03-09 09:11:20|9064.89|9064.89|9064.89|9064.89|9064.89|9064.89|9064.89|9064.89|0
1646817090000|2022-03-09 09:11:30|9076.15|9076.15|9076.15|9076.15|9076.15|9076.15|9076.15|9076.15|0
1646817110000|2022-03-09 09:11:50|9071.32|9071.32|9069.14|9069.14|9071.32|9071.32|9069.14|9069.14|0
1646817120000|2022-03-09 09:12:00|9068.56|9068.56|9068.33|9068.33|9068.56|9068.56|9066.37|9066.37|0
1646817130000|2022-03-09 09:12:10|9067.24|9067.24|9067.24|9067.24|9067.24|9067.24|9067.24|9067.24|0
1646817140000|2022-03-09 09:12:20|9065.78|9065.78|9065.78|9065.78|9065.78|9065.78|9065.78|9065.78|0
1646817150000|2022-03-09 09:12:30|9066.51|9066.51|9071.53|9071.53|9071.53|9071.53|9066.51|9066.51|0
1646817160000|2022-03-09 09:12:40|9072.94|9072.94|9073.23|9073.23|9073.23|9073.23|9072.94|9072.94|0
1646817170000|2022-03-09 09:12:50|9081.27|9081.27|9081.27|9081.27|9081.27|9081.27|9081.27|9081.27|0
1646817180000|2022-03-09 09:13:00|9074.84|9074.84|9071.62|9071.62|9076.44|9076.44|9071.62|9071.62|0
1646817190000|2022-03-09 09:13:10|9073.23|9073.23|9073.23|9073.23|9073.23|9073.23|9073.23|9073.23|0
1646817200000|2022-03-09 09:13:20|9071.62|9071.62|9071.62|9071.62|9071.62|9071.62|9071.62|9071.62|0
1646817220000|2022-03-09 09:13:40|9073.08|9073.08|9073.08|9073.08|9073.08|9073.08|9073.08|9073.08|0
1646817230000|2022-03-09 09:13:50|9072.35|9072.35|9072.35|9072.35|9072.35|9072.35|9072.35|9072.35|0
1646817260000|2022-03-09 09:14:20|9075.56|9075.56|9075.56|9075.56|9075.56|9075.56|9075.56|9075.56|0
1646817270000|2022-03-09 09:14:30|9079.05|9079.05|9079.05|9079.05|9079.05|9079.05|9079.05|9079.05|0
1646817280000|2022-03-09 09:14:40|9078.76|9078.76|9081.24|9081.24|9081.24|9081.24|9078.76|9078.76|0
1646817290000|2022-03-09 09:14:50|9083.75|9083.75|9083.75|9083.75|9088.57|9088.57|9083.75|9083.75|0
1646817300000|2022-03-09 09:15:00|9084.33|9084.33|9085.78|9085.78|9085.78|9085.78|9084.33|9084.33|0
1646817320000|2022-03-09 09:15:20|9086.25|9086.25|9087.35|9087.35|9087.35|9087.35|9086.25|9086.25|0
1646817330000|2022-03-09 09:15:30|9087.82|9087.82|9088.22|9088.22|9088.54|9088.54|9087.82|9087.82|0
1646817340000|2022-03-09 09:15:40|9086.34|9086.34|9086.34|9086.34|9086.34|9086.34|9086.34|9086.34|0
1646817360000|2022-03-09 09:16:00|9087.95|9087.95|9087.95|9087.95|9087.95|9087.95|9087.95|9087.95|0
1646817370000|2022-03-09 09:16:10|9089.36|9089.36|9089.36|9089.36|9089.36|9089.36|9089.36|9089.36|0
1646817390000|2022-03-09 09:16:30|9087.01|9087.01|9087.01|9087.01|9087.01|9087.01|9087.01|9087.01|0
1646817400000|2022-03-09 09:16:40|9086.07|9086.07|9086.07|9086.07|9086.07|9086.07|9086.07|9086.07|0
1646817430000|2022-03-09 09:17:10|9084.62|9084.62|9084.62|9084.62|9084.62|9084.62|9084.62|9084.62|0
1646817440000|2022-03-09 09:17:20|9083.21|9083.21|9083.21|9083.21|9083.21|9083.21|9083.21|9083.21|0
1646817460000|2022-03-09 09:17:40|9081.6|9081.6|9081.6|9081.6|9081.6|9081.6|9081.6|9081.6|0
1646817480000|2022-03-09 09:18:00|9079.99|9079.99|9079.99|9079.99|9079.99|9079.99|9079.99|9079.99|0
1646817490000|2022-03-09 09:18:10|9080.28|9080.28|9069.03|9069.03|9080.28|9080.28|9069.03|9069.03|0
1646817520000|2022-03-09 09:18:40|9068.16|9068.16|9068.16|9068.16|9068.16|9068.16|9068.16|9068.16|0
1646817530000|2022-03-09 09:18:50|9067.57|9067.57|9067.57|9067.57|9067.57|9067.57|9067.28|9067.28|0
1646817540000|2022-03-09 09:19:00|9069.76|9069.76|9074.58|9074.58|9074.58|9074.58|9069.76|9069.76|0
1646817550000|2022-03-09 09:19:10|9075.16|9075.16|9074.58|9074.58|9075.16|9075.16|9074.58|9074.58|0
1646817560000|2022-03-09 09:19:20|9075.16|9075.16|9074.29|9074.29|9075.16|9075.16|9074.29|9074.29|0
1646817570000|2022-03-09 09:19:30|9075.02|9075.02|9075.02|9075.02|9075.02|9075.02|9075.02|9075.02|0
1646817590000|2022-03-09 09:19:50|9075.6|9075.6|9075.6|9075.6|9075.6|9075.6|9075.6|9075.6|0
1646817640000|2022-03-09 09:20:40|9072.38|9072.38|9069.84|9069.84|9072.38|9072.38|9069.84|9069.84|0
1646817690000|2022-03-09 09:21:30|9071|9071|9068.18|9068.18|9071|9071|9068.18|9068.18|0
1646817700000|2022-03-09 09:21:40|9071.4|9071.4|9071.4|9071.4|9071.4|9071.4|9071.4|9071.4|0
1646817720000|2022-03-09 09:22:00|9069.79|9069.79|9074.61|9074.61|9074.61|9074.61|9069.79|9069.79|0
1646817740000|2022-03-09 09:22:20|9072.87|9072.87|9070.23|9070.23|9073.45|9073.45|9070.23|9070.23|0
1646817770000|2022-03-09 09:22:50|9070.52|9070.52|9071.99|9071.99|9071.99|9071.99|9069.8|9069.8|0
1646817780000|2022-03-09 09:23:00|9075.2|9075.2|9076.14|9076.14|9077.08|9077.08|9075.2|9075.2|0
1646817800000|2022-03-09 09:23:20|9077.24|9077.24|9082.06|9082.06|9082.93|9082.93|9077.24|9077.24|0
1646817810000|2022-03-09 09:23:30|9081.48|9081.48|9083.09|9083.09|9083.09|9083.09|9080.9|9080.9|0
1646817820000|2022-03-09 09:23:40|9083.67|9083.67|9086.5|9086.5|9086.5|9086.5|9083.67|9083.67|0
1646817840000|2022-03-09 09:24:00|9085.04|9085.04|9083.45|9083.45|9085.04|9085.04|9083.45|9083.45|0
1646817850000|2022-03-09 09:24:10|9084.03|9084.03|9084.03|9084.03|9084.03|9084.03|9084.03|9084.03|0
1646817860000|2022-03-09 09:24:20|9085.64|9085.64|9085.93|9085.93|9085.93|9085.93|9085.64|9085.64|0
1646817870000|2022-03-09 09:24:30|9085.2|9085.2|9085.2|9085.2|9085.2|9085.2|9085.2|9085.2|0
1646817890000|2022-03-09 09:24:50|9083.59|9083.59|9083.59|9083.59|9083.59|9083.59|9083.59|9083.59|0
1646817900000|2022-03-09 09:25:00|9083.88|9083.88|9084.75|9084.75|9084.75|9084.75|9083.88|9083.88|0
1646817910000|2022-03-09 09:25:10|9083.88|9083.88|9085.49|9085.49|9085.49|9085.49|9083.88|9083.88|0
1646817930000|2022-03-09 09:25:30|9097.29|9097.29|9097.9|9097.9|9097.9|9097.9|9096.13|9096.13|0
1646817940000|2022-03-09 09:25:40|9097.61|9097.61|9098.71|9098.71|9098.71|9098.71|9097.61|9097.61|0
1646817950000|2022-03-09 09:25:50|9101.05|9101.05|9101.05|9101.05|9101.05|9101.05|9101.05|9101.05|0
1646817970000|2022-03-09 09:26:10|9102.65|9102.65|9110.34|9110.34|9110.34|9110.34|9102.65|9102.65|0
1646817990000|2022-03-09 09:26:30|9109.76|9109.76|9112.37|9112.37|9112.37|9112.37|9109.76|9109.76|0
1646818000000|2022-03-09 09:26:40|9113.57|9113.57|9113.57|9113.57|9113.57|9113.57|9113.57|9113.57|0
1646818010000|2022-03-09 09:26:50|9115.02|9115.02|9115.02|9115.02|9115.02|9115.02|9115.02|9115.02|0
1646818020000|2022-03-09 09:27:00|9116.63|9116.63|9114.09|9114.09|9116.63|9116.63|9112.69|9112.69|0
1646818030000|2022-03-09 09:27:10|9114.56|9114.56|9116.11|9116.11|9116.11|9116.11|9114.56|9114.56|0
1646818050000|2022-03-09 09:27:30|9116.98|9116.98|9110.75|9110.75|9116.98|9116.98|9110.75|9110.75|0
1646818060000|2022-03-09 09:27:40|9111.69|9111.69|9111.69|9111.69|9111.69|9111.69|9111.69|9111.69|0
1646818070000|2022-03-09 09:27:50|9113.57|9113.57|9115.86|9115.86|9115.86|9115.86|9113.57|9113.57|0
1646818090000|2022-03-09 09:28:10|9113.98|9113.98|9111.43|9111.43|9113.98|9113.98|9111.43|9111.43|0
1646818100000|2022-03-09 09:28:20|9112.59|9112.59|9110.24|9110.24|9112.59|9112.59|9110.24|9110.24|0
1646818110000|2022-03-09 09:28:30|9107.03|9107.03|9111.36|9111.36|9111.36|9111.36|9107.03|9107.03|0
1646818120000|2022-03-09 09:28:40|9111.83|9111.83|9110.96|9110.96|9111.83|9111.83|9110.96|9110.96|0
1646818130000|2022-03-09 09:28:50|9114.18|9114.18|9115.59|9115.59|9115.59|9115.59|9114.18|9114.18|0
1646818140000|2022-03-09 09:29:00|9114.71|9114.71|9114.71|9114.71|9114.71|9114.71|9114.71|9114.71|0
1646818150000|2022-03-09 09:29:10|9115.31|9115.31|9115.31|9115.31|9115.31|9115.31|9115.31|9115.31|0
1646818160000|2022-03-09 09:29:20|9116.72|9116.72|9116.72|9116.72|9116.72|9116.72|9116.72|9116.72|0
1646818170000|2022-03-09 09:29:30|9115.85|9115.85|9123.44|9123.44|9123.44|9123.44|9115.85|9115.85|0
1646818200000|2022-03-09 09:30:00|9123.73|9123.73|9123.73|9123.73|9123.73|9123.73|9123.73|9123.73|0
1646818220000|2022-03-09 09:30:20|9124.33|9124.33|9124.33|9124.33|9124.33|9124.33|9124.33|9124.33|0
1646818260000|2022-03-09 09:31:00|9125.31|9125.31|9124.37|9124.37|9125.31|9125.31|9124.37|9124.37|0
1646818270000|2022-03-09 09:31:10|9122.98|9122.98|9122.98|9122.98|9122.98|9122.98|9122.98|9122.98|0
1646818290000|2022-03-09 09:31:30|9131.6|9131.6|9131.6|9131.6|9131.6|9131.6|9131.6|9131.6|0
1646818310000|2022-03-09 09:31:50|9131.31|9131.31|9131.31|9131.31|9131.31|9131.31|9131.31|9131.31|0
1646818320000|2022-03-09 09:32:00|9131.6|9131.6|9131.6|9131.6|9131.6|9131.6|9131.6|9131.6|0
1646818330000|2022-03-09 09:32:10|9131.89|9131.89|9131.6|9131.6|9131.89|9131.89|9131.6|9131.6|0
1646818340000|2022-03-09 09:32:20|9131.13|9131.13|9131.13|9131.13|9131.13|9131.13|9131.13|9131.13|0
1646818350000|2022-03-09 09:32:30|9127.92|9127.92|9122.29|9122.29|9127.92|9127.92|9122.29|9122.29|0
1646818360000|2022-03-09 09:32:40|9124.48|9124.48|9122.14|9122.14|9124.48|9124.48|9122.14|9122.14|0
1646818370000|2022-03-09 09:32:50|9124.01|9124.01|9122.03|9122.03|9124.01|9124.01|9122.03|9122.03|0
1646818380000|2022-03-09 09:33:00|9122.49|9122.49|9119.75|9119.75|9122.49|9122.49|9119.28|9119.28|0
1646818390000|2022-03-09 09:33:10|9120.22|9120.22|9120.22|9120.22|9120.22|9120.22|9120.22|9120.22|0
1646818410000|2022-03-09 09:33:30|9125.04|9125.04|9125.04|9125.04|9125.04|9125.04|9125.04|9125.04|0
1646818420000|2022-03-09 09:33:40|9128.26|9128.26|9128.26|9128.26|9128.26|9128.26|9128.26|9128.26|0
1646818440000|2022-03-09 09:34:00|9129.22|9129.22|9137.1|9137.1|9137.1|9137.1|9129.22|9129.22|0
1646818450000|2022-03-09 09:34:10|9138.71|9138.71|9139.35|9139.35|9139.35|9139.35|9138.71|9138.71|0
1646818460000|2022-03-09 09:34:20|9143.26|9143.26|9144.16|9144.16|9147.05|9147.05|9143.26|9143.26|0
1646818480000|2022-03-09 09:34:40|9145.77|9145.77|9148.09|9148.09|9148.09|9148.09|9145.77|9145.77|0
1646818490000|2022-03-09 09:34:50|9146.48|9146.48|9146.48|9146.48|9146.48|9146.48|9146.48|9146.48|0
1646818500000|2022-03-09 09:35:00|9143.26|9143.26|9142.32|9142.32|9143.26|9143.26|9142.32|9142.32|0
1646818510000|2022-03-09 09:35:10|9141.23|9141.23|9141.23|9141.23|9141.23|9141.23|9141.23|9141.23|0
1646818520000|2022-03-09 09:35:20|9140.63|9140.63|9140.63|9140.63|9140.63|9140.63|9140.63|9140.63|0
1646818550000|2022-03-09 09:35:50|9143.85|9143.85|9143.85|9143.85|9143.85|9143.85|9143.85|9143.85|0
1646818560000|2022-03-09 09:36:00|9143.27|9143.27|9143.27|9143.27|9143.27|9143.27|9143.27|9143.27|0
1646818570000|2022-03-09 09:36:10|9139.99|9139.99|9138.53|9138.53|9139.99|9139.99|9138.53|9138.53|0
1646818610000|2022-03-09 09:36:50|9139|9139|9140.1|9140.1|9140.1|9140.1|9139|9139|0
1646818620000|2022-03-09 09:37:00|9143.31|9143.31|9140.1|9140.1|9143.31|9143.31|9140.1|9140.1|0
1646818670000|2022-03-09 09:37:50|9143.38|9143.38|9142.72|9142.72|9143.59|9143.59|9142.66|9142.66|0
1646818700000|2022-03-09 09:38:20|9142.08|9142.08|9142.08|9142.08|9142.08|9142.08|9142.08|9142.08|0
1646818710000|2022-03-09 09:38:30|9141.76|9141.76|9141.76|9141.76|9141.76|9141.76|9141.76|9141.76|0
1646818720000|2022-03-09 09:38:40|9142.7|9142.7|9142.7|9142.7|9142.7|9142.7|9142.7|9142.7|0
1646818740000|2022-03-09 09:39:00|9145.92|9145.92|9147.58|9147.58|9147.58|9147.58|9145.92|9145.92|0
1646818750000|2022-03-09 09:39:10|9148.49|9148.49|9148.49|9148.49|9148.49|9148.49|9148.49|9148.49|0
1646818760000|2022-03-09 09:39:20|9147.76|9147.76|9147.31|9147.31|9147.76|9147.76|9147.31|9147.31|0
1646818780000|2022-03-09 09:39:40|9146.58|9146.58|9146.45|9146.45|9147.18|9147.18|9146.45|9146.45|0
1646818790000|2022-03-09 09:39:50|9145.72|9145.72|9145.72|9145.72|9145.72|9145.72|9145.72|9145.72|0
1646818820000|2022-03-09 09:40:20|9144.12|9144.12|9143.18|9143.18|9144.12|9144.12|9142.24|9142.24|0
1646818830000|2022-03-09 09:40:30|9143.65|9143.65|9140.36|9140.36|9143.65|9143.65|9140.36|9140.36|0
1646818840000|2022-03-09 09:40:40|9138.95|9138.95|9140.83|9140.83|9140.83|9140.83|9138.95|9138.95|0
1646818850000|2022-03-09 09:40:50|9141.3|9141.3|9139.89|9139.89|9141.3|9141.3|9139.89|9139.89|0
1646818860000|2022-03-09 09:41:00|9135.07|9135.07|9135.49|9135.49|9135.49|9135.49|9133.61|9133.61|0
1646818870000|2022-03-09 09:41:10|9137.1|9137.1|9136.63|9136.63|9137.57|9137.57|9136.63|9136.63|0
1646818890000|2022-03-09 09:41:30|9141.45|9141.45|9141.45|9141.45|9141.45|9141.45|9141.45|9141.45|0
1646818900000|2022-03-09 09:41:40|9144.67|9144.67|9144.67|9144.67|9144.67|9144.67|9144.67|9144.67|0
1646818920000|2022-03-09 09:42:00|9139.84|9139.84|9139.84|9139.84|9139.84|9139.84|9139.84|9139.84|0
1646818940000|2022-03-09 09:42:20|9138.75|9138.75|9139.48|9139.48|9139.48|9139.48|9138.75|9138.75|0
1646818950000|2022-03-09 09:42:30|9140.2|9140.2|9140.2|9140.2|9140.2|9140.2|9140.2|9140.2|0
1646818960000|2022-03-09 09:42:40|9142.08|9142.08|9142.08|9142.08|9142.08|9142.08|9142.08|9142.08|0
1646818980000|2022-03-09 09:43:00|9141.35|9141.35|9144.57|9144.57|9144.57|9144.57|9141.35|9141.35|0
1646818990000|2022-03-09 09:43:10|9138.14|9138.14|9137.41|9137.41|9138.14|9138.14|9137.41|9137.41|0
1646819000000|2022-03-09 09:43:20|9136.94|9136.94|9138.4|9138.4|9138.4|9138.4|9136.94|9136.94|0
1646819010000|2022-03-09 09:43:30|9144.83|9144.83|9144.83|9144.83|9144.83|9144.83|9144.83|9144.83|0
1646819030000|2022-03-09 09:43:50|9143.22|9143.22|9142|9142|9144.83|9144.83|9142|9142|0
1646819060000|2022-03-09 09:44:20|9141.53|9141.53|9138.32|9138.32|9141.53|9141.53|9138.32|9138.32|0
1646819070000|2022-03-09 09:44:30|9137.42|9137.42|9136.32|9136.32|9137.42|9137.42|9136.32|9136.32|0
1646819090000|2022-03-09 09:44:50|9135.59|9135.59|9135.59|9135.59|9135.59|9135.59|9135.59|9135.59|0
1646819100000|2022-03-09 09:45:00|9136.32|9136.32|9138.51|9138.51|9138.51|9138.51|9136.32|9136.32|0
1646819110000|2022-03-09 09:45:10|9138.06|9138.06|9138.06|9138.06|9138.06|9138.06|9138.06|9138.06|0
1646819120000|2022-03-09 09:45:20|9137.61|9137.61|9143.48|9143.48|9143.48|9143.48|9137.61|9137.61|0
1646819130000|2022-03-09 09:45:30|9144.42|9144.42|9144.42|9144.42|9144.42|9144.42|9144.42|9144.42|0
1646819150000|2022-03-09 09:45:50|9144.71|9144.71|9144.71|9144.71|9144.71|9144.71|9144.71|9144.71|0
1646819160000|2022-03-09 09:46:00|9141.5|9141.5|9138.08|9138.08|9141.5|9141.5|9138.08|9138.08|0
1646819180000|2022-03-09 09:46:20|9136.62|9136.62|9132.93|9132.93|9136.62|9136.62|9132.93|9132.93|0
1646819190000|2022-03-09 09:46:30|9130.75|9130.75|9124.72|9124.72|9131.16|9131.16|9124.72|9124.72|0
1646819220000|2022-03-09 09:47:00|9123.53|9123.53|9123.53|9123.53|9123.53|9123.53|9123.53|9123.53|0
1646819240000|2022-03-09 09:47:20|9121.18|9121.18|9116.8|9116.8|9121.18|9121.18|9116.8|9116.8|0
1646819270000|2022-03-09 09:47:50|9116.07|9116.07|9116.07|9116.07|9116.07|9116.07|9116.07|9116.07|0
1646819280000|2022-03-09 09:48:00|9116.8|9116.8|9119.86|9119.86|9119.86|9119.86|9116.8|9116.8|0
1646819300000|2022-03-09 09:48:20|9115.04|9115.04|9113.43|9113.43|9115.04|9115.04|9113.43|9113.43|0
1646819320000|2022-03-09 09:48:40|9115.04|9115.04|9115.04|9115.04|9115.04|9115.04|9115.04|9115.04|0
1646819330000|2022-03-09 09:48:50|9116.64|9116.64|9116.64|9116.64|9116.64|9116.64|9116.64|9116.64|0
1646819360000|2022-03-09 09:49:20|9115.19|9115.19|9115.19|9115.19|9115.19|9115.19|9115.19|9115.19|0
1646819380000|2022-03-09 09:49:40|9110.37|9110.37|9110.37|9110.37|9110.37|9110.37|9110.37|9110.37|0
1646819400000|2022-03-09 09:50:00|9113.58|9113.58|9113.58|9113.58|9113.58|9113.58|9113.58|9113.58|0
1646819410000|2022-03-09 09:50:10|9118.41|9118.41|9123.1|9123.1|9123.1|9123.1|9118.41|9118.41|0
1646819420000|2022-03-09 09:50:20|9123.39|9123.39|9128.5|9128.5|9128.5|9128.5|9123.39|9123.39|0
1646819430000|2022-03-09 09:50:30|9129.44|9129.44|9136.87|9136.87|9136.87|9136.87|9129.44|9129.44|0
1646819440000|2022-03-09 09:50:40|9137.34|9137.34|9137.63|9137.63|9137.92|9137.92|9137.34|9137.34|0
1646819450000|2022-03-09 09:50:50|9137.16|9137.16|9133.83|9133.83|9138.14|9138.14|9133.83|9133.83|0
1646819460000|2022-03-09 09:51:00|9132.08|9132.08|9132.08|9132.08|9132.08|9132.08|9132.08|9132.08|0
1646819520000|2022-03-09 09:52:00|9131.36|9131.36|9131.36|9131.36|9131.36|9131.36|9131.36|9131.36|0
1646819530000|2022-03-09 09:52:10|9132.97|9132.97|9133.87|9133.87|9133.87|9133.87|9132.97|9132.97|0
1646819550000|2022-03-09 09:52:30|9134.32|9134.32|9134.32|9134.32|9134.32|9134.32|9134.32|9134.32|0
1646819570000|2022-03-09 09:52:50|9133.72|9133.72|9133.72|9133.72|9133.72|9133.72|9133.72|9133.72|0
1646819580000|2022-03-09 09:53:00|9135.33|9135.33|9135.33|9135.33|9135.33|9135.33|9135.33|9135.33|0
1646819600000|2022-03-09 09:53:20|9137.51|9137.51|9137.51|9137.51|9137.51|9137.51|9137.51|9137.51|0
1646819610000|2022-03-09 09:53:30|9135.9|9135.9|9135.9|9135.9|9135.9|9135.9|9135.9|9135.9|0
1646819640000|2022-03-09 09:54:00|9134.96|9134.96|9133.87|9133.87|9134.96|9134.96|9133.87|9133.87|0
1646819660000|2022-03-09 09:54:20|9133.4|9133.4|9132.24|9132.24|9133.4|9133.4|9132.24|9132.24|0
1646819680000|2022-03-09 09:54:40|9131.14|9131.14|9129.76|9129.76|9131.14|9131.14|9129.76|9129.76|0
1646819740000|2022-03-09 09:55:40|9110.92|9110.92|9110.92|9110.92|9112.53|9112.53|9110.92|9110.92|0
1646819760000|2022-03-09 09:56:00|9117.36|9117.36|9117.36|9117.36|9117.36|9117.36|9117.36|9117.36|0
1646819770000|2022-03-09 09:56:10|9118.45|9118.45|9118.45|9118.45|9118.45|9118.45|9118.45|9118.45|0
1646819790000|2022-03-09 09:56:30|9119.55|9119.55|9114.72|9114.72|9119.55|9119.55|9114.72|9114.72|0
1646819820000|2022-03-09 09:57:00|9113.11|9113.11|9113.11|9113.11|9113.11|9113.11|9113.11|9113.11|0
1646819830000|2022-03-09 09:57:10|9111.66|9111.66|9104.29|9104.29|9111.66|9111.66|9104.29|9104.29|0
1646819850000|2022-03-09 09:57:30|9103.83|9103.83|9103.83|9103.83|9103.83|9103.83|9103.83|9103.83|0
1646819860000|2022-03-09 09:57:40|9102.23|9102.23|9098.78|9098.78|9102.23|9102.23|9098.78|9098.78|0
1646819880000|2022-03-09 09:58:00|9098.18|9098.18|9098.18|9098.18|9098.18|9098.18|9098.18|9098.18|0
1646819900000|2022-03-09 09:58:20|9095.86|9095.86|9095.86|9095.86|9095.86|9095.86|9095.86|9095.86|0
1646819910000|2022-03-09 09:58:30|9096.15|9096.15|9096.15|9096.15|9096.15|9096.15|9096.15|9096.15|0
1646819920000|2022-03-09 09:58:40|9097.5|9097.5|9097.5|9097.5|9097.5|9097.5|9097.5|9097.5|0
1646819940000|2022-03-09 09:59:00|9099.02|9099.02|9105.53|9105.53|9105.53|9105.53|9099.02|9099.02|0
1646819950000|2022-03-09 09:59:10|9106.26|9106.26|9112.02|9112.02|9112.02|9112.02|9106.26|9106.26|0
1646819960000|2022-03-09 09:59:20|9110.42|9110.42|9110.42|9110.42|9110.42|9110.42|9110.42|9110.42|0
1646819970000|2022-03-09 09:59:30|9111.58|9111.58|9111.58|9111.58|9111.58|9111.58|9111.58|9111.58|0
1646819990000|2022-03-09 09:59:50|9113.03|9113.03|9113.03|9113.03|9113.03|9113.03|9113.03|9113.03|0
1646820000000|2022-03-09 10:00:00|9113.76|9113.76|9109.82|9109.82|9113.76|9113.76|9109.82|9109.82|0
1646820010000|2022-03-09 10:00:10|9106.6|9106.6|9104.12|9104.12|9106.6|9106.6|9104.12|9104.12|0
1646820020000|2022-03-09 10:00:20|9105.73|9105.73|9105.73|9105.73|9105.73|9105.73|9105.73|9105.73|0
1646820030000|2022-03-09 10:00:30|9107.61|9107.61|9107.61|9107.61|9107.61|9107.61|9107.61|9107.61|0
1646820040000|2022-03-09 10:00:40|9110.82|9110.82|9112.28|9112.28|9112.28|9112.28|9110.82|9110.82|0
1646820080000|2022-03-09 10:01:20|9113|9113|9113|9113|9113|9113|9113|9113|0
1646820100000|2022-03-09 10:01:40|9113.94|9113.94|9113.94|9113.94|9113.94|9113.94|9113.94|9113.94|0
1646820120000|2022-03-09 10:02:00|9117.16|9117.16|9121.25|9121.25|9121.25|9121.25|9117.16|9117.16|0
1646820130000|2022-03-09 10:02:10|9124.46|9124.46|9134.19|9134.19|9134.19|9134.19|9124.46|9124.46|0
1646820140000|2022-03-09 10:02:20|9132.59|9132.59|9132.59|9132.59|9132.59|9132.59|9132.59|9132.59|0
1646820160000|2022-03-09 10:02:40|9129.37|9129.37|9129.37|9129.37|9129.37|9129.37|9129.37|9129.37|0
1646820170000|2022-03-09 10:02:50|9126.53|9126.53|9124.08|9124.08|9126.53|9126.53|9124.08|9124.08|0
1646820210000|2022-03-09 10:03:30|9127.3|9127.3|9127.3|9127.3|9127.3|9127.3|9127.3|9127.3|0
1646820230000|2022-03-09 10:03:50|9131.39|9131.39|9130.65|9130.65|9131.39|9131.39|9129.78|9129.78|0
1646820240000|2022-03-09 10:04:00|9127.43|9127.43|9127.43|9127.43|9127.43|9127.43|9127.43|9127.43|0
1646820250000|2022-03-09 10:04:10|9127.14|9127.14|9127.14|9127.14|9127.14|9127.14|9127.14|9127.14|0
1646820260000|2022-03-09 10:04:20|9129.33|9129.33|9129.33|9129.33|9129.33|9129.33|9129.33|9129.33|0
1646820270000|2022-03-09 10:04:30|9130.2|9130.2|9130.2|9130.2|9130.2|9130.2|9130.2|9130.2|0
1646820300000|2022-03-09 10:05:00|9128.6|9128.6|9128.6|9128.6|9128.6|9128.6|9128.6|9128.6|0
1646820320000|2022-03-09 10:05:20|9129.32|9129.32|9129.32|9129.32|9129.32|9129.32|9129.32|9129.32|0
1646820330000|2022-03-09 10:05:30|9128.23|9128.23|9131.05|9131.05|9131.05|9131.05|9128.23|9128.23|0
1646820340000|2022-03-09 10:05:40|9132.14|9132.14|9134.2|9134.2|9135.36|9135.36|9132.14|9132.14|0
1646820350000|2022-03-09 10:05:50|9135.8|9135.8|9135.8|9135.8|9135.8|9135.8|9135.8|9135.8|0
1646820360000|2022-03-09 10:06:00|9137.41|9137.41|9139.02|9139.02|9139.02|9139.02|9137.41|9137.41|0
1646820380000|2022-03-09 10:06:20|9140.12|9140.12|9141.21|9141.21|9141.21|9141.21|9140.12|9140.12|0
1646820420000|2022-03-09 10:07:00|9139.6|9139.6|9139.6|9139.6|9139.6|9139.6|9139.6|9139.6|0
1646820440000|2022-03-09 10:07:20|9137.1|9137.1|9138.71|9138.71|9138.71|9138.71|9137.1|9137.1|0
1646820470000|2022-03-09 10:07:50|9140.32|9140.32|9145.4|9145.4|9145.4|9145.4|9140.32|9140.32|0
1646820480000|2022-03-09 10:08:00|9146.85|9146.85|9149.2|9149.2|9149.2|9149.2|9146.85|9146.85|0
1646820570000|2022-03-09 10:09:30|9152.41|9152.41|9154.29|9154.29|9154.29|9154.29|9152.41|9152.41|0
1646820590000|2022-03-09 10:09:50|9153.82|9153.82|9152.22|9152.22|9153.82|9153.82|9152.22|9152.22|0
1646820600000|2022-03-09 10:10:00|9156.37|9156.37|9156.37|9156.37|9156.37|9156.37|9156.37|9156.37|0
1646820610000|2022-03-09 10:10:10|9157.1|9157.1|9157.7|9157.7|9157.7|9157.7|9157.1|9157.1|0
1646820620000|2022-03-09 10:10:20|9156.6|9156.6|9157.54|9157.54|9157.54|9157.54|9156.6|9156.6|0
1646820660000|2022-03-09 10:11:00|9156.81|9156.81|9149.59|9149.59|9156.81|9156.81|9149.44|9149.44|0
1646820680000|2022-03-09 10:11:20|9149.12|9149.12|9149.12|9149.12|9149.12|9149.12|9149.12|9149.12|0
1646820720000|2022-03-09 10:12:00|9150.57|9150.57|9150.57|9150.57|9150.57|9150.57|9150.57|9150.57|0
1646820740000|2022-03-09 10:12:20|9150.86|9150.86|9150.86|9150.86|9150.86|9150.86|9150.86|9150.86|0
1646820750000|2022-03-09 10:12:30|9159.05|9159.05|9159.05|9159.05|9159.05|9159.05|9159.05|9159.05|0
1646820760000|2022-03-09 10:12:40|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|0
1646820770000|2022-03-09 10:12:50|9159.05|9159.05|9159.05|9159.05|9159.05|9159.05|9159.05|9159.05|0
1646820780000|2022-03-09 10:13:00|9159.77|9159.77|9160.87|9160.87|9160.87|9160.87|9159.77|9159.77|0
1646820810000|2022-03-09 10:13:30|9162.28|9162.28|9161.34|9161.34|9162.28|9162.28|9161.34|9161.34|0
1646820830000|2022-03-09 10:13:50|9160.24|9160.24|9160.24|9160.24|9160.24|9160.24|9160.24|9160.24|0
1646820840000|2022-03-09 10:14:00|9161.34|9161.34|9161.34|9161.34|9161.34|9161.34|9161.34|9161.34|0
1646820870000|2022-03-09 10:14:30|9163.37|9163.37|9163.37|9163.37|9163.37|9163.37|9163.37|9163.37|0
1646820910000|2022-03-09 10:15:10|9162.92|9162.92|9162.92|9162.92|9162.92|9162.92|9162.92|9162.92|0
1646820940000|2022-03-09 10:15:40|9165.74|9165.74|9164.28|9164.28|9165.74|9165.74|9164.28|9164.28|0
1646821000000|2022-03-09 10:16:40|9163.55|9163.55|9163.55|9163.55|9163.55|9163.55|9163.55|9163.55|0
1646821070000|2022-03-09 10:17:50|9166.77|9166.77|9166.48|9166.48|9166.77|9166.77|9165.9|9165.9|0
1646821080000|2022-03-09 10:18:00|9167.06|9167.06|9167.06|9167.06|9167.06|9167.06|9167.06|9167.06|0
1646821090000|2022-03-09 10:18:10|9167.53|9167.53|9166.21|9166.21|9167.82|9167.82|9166.21|9166.21|0
1646821100000|2022-03-09 10:18:20|9165.74|9165.74|9164.8|9164.8|9165.74|9165.74|9164.8|9164.8|0
1646821140000|2022-03-09 10:19:00|9163.86|9163.86|9163.86|9163.86|9163.86|9163.86|9163.86|9163.86|0
1646821150000|2022-03-09 10:19:10|9163.14|9163.14|9160.73|9160.73|9163.14|9163.14|9160.73|9160.73|0
1646821170000|2022-03-09 10:19:30|9160.15|9160.15|9160.15|9160.15|9160.15|9160.15|9160.15|9160.15|0
1646821190000|2022-03-09 10:19:50|9159.06|9159.06|9159.06|9159.06|9159.06|9159.06|9159.06|9159.06|0
1646821200000|2022-03-09 10:20:00|9158.77|9158.77|9153.65|9153.65|9158.77|9158.77|9153.65|9153.65|0
1646821220000|2022-03-09 10:20:20|9154.38|9154.38|9154.38|9154.38|9154.38|9154.38|9154.38|9154.38|0
1646821310000|2022-03-09 10:21:50|9153.65|9153.65|9150.36|9150.36|9153.65|9153.65|9150.36|9150.36|0
1646821320000|2022-03-09 10:22:00|9149.64|9149.64|9148.91|9148.91|9149.64|9149.64|9148.91|9148.91|0
1646821360000|2022-03-09 10:22:40|9146.72|9146.72|9146.72|9146.72|9146.72|9146.72|9146.72|9146.72|0
1646821370000|2022-03-09 10:22:50|9146.14|9146.14|9155.63|9155.63|9155.63|9155.63|9146.14|9146.14|0
1646821380000|2022-03-09 10:23:00|9156.21|9156.21|9156.21|9156.21|9156.21|9156.21|9156.21|9156.21|0
1646821390000|2022-03-09 10:23:10|9155.02|9155.02|9155.02|9155.02|9155.02|9155.02|9155.02|9155.02|0
1646821410000|2022-03-09 10:23:30|9155.6|9155.6|9157.79|9157.79|9157.79|9157.79|9155.6|9155.6|0
1646821430000|2022-03-09 10:23:50|9158.74|9158.74|9158.74|9158.74|9158.74|9158.74|9158.74|9158.74|0
1646821470000|2022-03-09 10:24:30|9160.35|9160.35|9160.35|9160.35|9160.35|9160.35|9160.35|9160.35|0
1646821490000|2022-03-09 10:24:50|9161.96|9161.96|9158.74|9158.74|9161.96|9161.96|9158.74|9158.74|0
1646821510000|2022-03-09 10:25:10|9159.47|9159.47|9160.05|9160.05|9160.05|9160.05|9159.47|9159.47|0
1646821520000|2022-03-09 10:25:20|9161.5|9161.5|9161.5|9161.5|9161.5|9161.5|9161.5|9161.5|0
1646821540000|2022-03-09 10:25:40|9159.9|9159.9|9159.9|9159.9|9159.9|9159.9|9159.9|9159.9|0
1646821560000|2022-03-09 10:26:00|9158.02|9158.02|9158.02|9158.02|9158.02|9158.02|9158.02|9158.02|0
1646821590000|2022-03-09 10:26:30|9154.8|9154.8|9154.8|9154.8|9154.8|9154.8|9154.8|9154.8|0
1646821610000|2022-03-09 10:26:50|9154.22|9154.22|9154.22|9154.22|9154.22|9154.22|9154.22|9154.22|0
1646821640000|2022-03-09 10:27:20|9153.28|9153.28|9147.96|9147.96|9153.28|9153.28|9147.96|9147.96|0
1646821650000|2022-03-09 10:27:30|9148.69|9148.69|9148.69|9148.69|9148.69|9148.69|9148.69|9148.69|0
1646821660000|2022-03-09 10:27:40|9148.4|9148.4|9148.69|9148.69|9148.69|9148.69|9148.4|9148.4|0
1646821700000|2022-03-09 10:28:20|9149.78|9149.78|9149.78|9149.78|9149.78|9149.78|9149.78|9149.78|0
1646821710000|2022-03-09 10:28:30|9150.51|9150.51|9149.57|9149.57|9150.51|9150.51|9149.57|9149.57|0
1646821720000|2022-03-09 10:28:40|9151.18|9151.18|9151.18|9151.18|9151.18|9151.18|9151.18|9151.18|0
1646821740000|2022-03-09 10:29:00|9151.91|9151.91|9153.94|9153.94|9153.94|9153.94|9151.91|9151.91|0
1646821780000|2022-03-09 10:29:40|9152.06|9152.06|9152.06|9152.06|9152.06|9152.06|9152.06|9152.06|0
1646821790000|2022-03-09 10:29:50|9153.67|9153.67|9153.67|9153.67|9153.67|9153.67|9153.67|9153.67|0
1646821810000|2022-03-09 10:30:10|9154.4|9154.4|9154.4|9154.4|9154.4|9154.4|9154.4|9154.4|0
1646821820000|2022-03-09 10:30:20|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|0
1646821860000|2022-03-09 10:31:00|9158.31|9158.31|9160.5|9160.5|9160.5|9160.5|9158.31|9158.31|0
1646821870000|2022-03-09 10:31:10|9162.85|9162.85|9162.85|9162.85|9162.85|9162.85|9162.85|9162.85|0
1646821890000|2022-03-09 10:31:30|9161.44|9161.44|9159.83|9159.83|9161.44|9161.44|9159.83|9159.83|0
1646821900000|2022-03-09 10:31:40|9158.22|9158.22|9158.22|9158.22|9158.22|9158.22|9158.22|9158.22|0
1646821950000|2022-03-09 10:32:30|9160.07|9160.07|9163.53|9163.53|9163.53|9163.53|9160.07|9160.07|0
1646821960000|2022-03-09 10:32:40|9163.98|9163.98|9166.82|9166.82|9166.82|9166.82|9163.53|9163.53|0
1646821990000|2022-03-09 10:33:10|9165.21|9165.21|9164.74|9164.74|9165.21|9165.21|9164.74|9164.74|0
1646822020000|2022-03-09 10:33:40|9164.27|9164.27|9164.27|9164.27|9164.27|9164.27|9164.27|9164.27|0
1646822030000|2022-03-09 10:33:50|9164.74|9164.74|9164.74|9164.74|9164.74|9164.74|9164.74|9164.74|0
1646822040000|2022-03-09 10:34:00|9162.39|9162.39|9162.39|9162.39|9162.39|9162.39|9162.39|9162.39|0
1646822060000|2022-03-09 10:34:20|9164.58|9164.58|9163.49|9163.49|9165.68|9165.68|9163.49|9163.49|0
1646822070000|2022-03-09 10:34:30|9162.76|9162.76|9162.29|9162.29|9162.76|9162.76|9162.29|9162.29|0
1646822090000|2022-03-09 10:34:50|9163.9|9163.9|9163.9|9163.9|9163.9|9163.9|9163.9|9163.9|0
1646822100000|2022-03-09 10:35:00|9165.25|9165.25|9165.25|9165.25|9165.25|9165.25|9165.25|9165.25|0
1646822110000|2022-03-09 10:35:10|9164.78|9164.78|9164.78|9164.78|9164.78|9164.78|9164.78|9164.78|0
1646822120000|2022-03-09 10:35:20|9164.31|9164.31|9164.31|9164.31|9164.31|9164.31|9164.31|9164.31|0
1646822130000|2022-03-09 10:35:30|9165.77|9165.77|9162.95|9162.95|9165.77|9165.77|9162.95|9162.95|0
1646822140000|2022-03-09 10:35:40|9162.37|9162.37|9162.37|9162.37|9162.37|9162.37|9162.37|9162.37|0
1646822160000|2022-03-09 10:36:00|9163.1|9163.1|9163.1|9163.1|9163.1|9163.1|9163.1|9163.1|0
1646822200000|2022-03-09 10:36:40|9163.68|9163.68|9163.68|9163.68|9163.68|9163.68|9163.68|9163.68|0
1646822220000|2022-03-09 10:37:00|9164.58|9164.58|9161.36|9161.36|9164.58|9164.58|9161.36|9161.36|0
1646822240000|2022-03-09 10:37:20|9162.27|9162.27|9162.56|9162.56|9162.56|9162.56|9162.27|9162.27|0
1646822280000|2022-03-09 10:38:00|9165.77|9165.77|9168.99|9168.99|9168.99|9168.99|9165.77|9165.77|0
1646822290000|2022-03-09 10:38:10|9170.6|9170.6|9168.99|9168.99|9170.6|9170.6|9168.99|9168.99|0
1646822300000|2022-03-09 10:38:20|9169.46|9169.46|9164|9164|9169.46|9169.46|9164|9164|0
1646822310000|2022-03-09 10:38:30|9163.71|9163.71|9165.51|9165.51|9165.51|9165.51|9163.71|9163.71|0
1646822330000|2022-03-09 10:38:50|9166.41|9166.41|9166.41|9166.41|9166.41|9166.41|9166.41|9166.41|0
1646822350000|2022-03-09 10:39:10|9158.37|9158.37|9158.37|9158.37|9158.37|9158.37|9158.37|9158.37|0
1646822360000|2022-03-09 10:39:20|9157.27|9157.27|9156.69|9156.69|9157.27|9157.27|9156.69|9156.69|0
1646822370000|2022-03-09 10:39:30|9159.91|9159.91|9163.13|9163.13|9163.13|9163.13|9159.91|9159.91|0
1646822380000|2022-03-09 10:39:40|9159.91|9159.91|9158.59|9158.59|9159.91|9159.91|9158.3|9158.3|0
1646822440000|2022-03-09 10:40:40|9157.65|9157.65|9156.56|9156.56|9157.65|9157.65|9156.56|9156.56|0
1646822470000|2022-03-09 10:41:10|9156.85|9156.85|9156.85|9156.85|9156.85|9156.85|9156.85|9156.85|0
1646822510000|2022-03-09 10:41:50|9157.43|9157.43|9157.43|9157.43|9157.43|9157.43|9157.43|9157.43|0
1646822520000|2022-03-09 10:42:00|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|9160.65|0
1646822530000|2022-03-09 10:42:10|9162.1|9162.1|9162.1|9162.1|9162.1|9162.1|9162.1|9162.1|0
1646822550000|2022-03-09 10:42:30|9163.98|9163.98|9160.76|9160.76|9163.98|9163.98|9160.76|9160.76|0
1646822560000|2022-03-09 10:42:40|9159.82|9159.82|9159.82|9159.82|9159.82|9159.82|9159.82|9159.82|0
1646822640000|2022-03-09 10:44:00|9159.1|9159.1|9159.1|9159.1|9159.1|9159.1|9159.1|9159.1|0
1646822650000|2022-03-09 10:44:10|9152.66|9152.66|9152.66|9152.66|9152.66|9152.66|9152.66|9152.66|0
1646822690000|2022-03-09 10:44:50|9146.23|9146.23|9144.37|9144.37|9146.23|9146.23|9144.37|9144.37|0
1646822700000|2022-03-09 10:45:00|9143.47|9143.47|9140.84|9140.84|9143.47|9143.47|9140.84|9140.84|0
1646822720000|2022-03-09 10:45:20|9140.55|9140.55|9140.55|9140.55|9140.55|9140.55|9140.55|9140.55|0
1646822740000|2022-03-09 10:45:40|9139.46|9139.46|9139.46|9139.46|9139.46|9139.46|9139.46|9139.46|0
1646822750000|2022-03-09 10:45:50|9138.36|9138.36|9138.36|9138.36|9138.36|9138.36|9138.36|9138.36|0
1646822760000|2022-03-09 10:46:00|9137.91|9137.91|9140.31|9140.31|9140.31|9140.31|9137.91|9137.91|0
1646822770000|2022-03-09 10:46:10|9140.61|9140.61|9140.61|9140.61|9140.61|9140.61|9140.61|9140.61|0
1646822830000|2022-03-09 10:47:10|9141.8|9141.8|9141.8|9141.8|9141.8|9141.8|9141.8|9141.8|0
1646822890000|2022-03-09 10:48:10|9136.17|9136.17|9136.17|9136.17|9136.17|9136.17|9136.17|9136.17|0
1646822900000|2022-03-09 10:48:20|9135.23|9135.23|9135.23|9135.23|9135.23|9135.23|9135.23|9135.23|0
1646822920000|2022-03-09 10:48:40|9134.13|9134.13|9122.45|9122.45|9134.13|9134.13|9122.45|9122.45|0
1646822940000|2022-03-09 10:49:00|9121.55|9121.55|9119.88|9119.88|9121.55|9121.55|9119.88|9119.88|0
1646822990000|2022-03-09 10:49:50|9118.27|9118.27|9118.27|9118.27|9118.27|9118.27|9117.98|9117.98|0
1646823000000|2022-03-09 10:50:00|9119.73|9119.73|9120.02|9120.02|9120.02|9120.02|9119.73|9119.73|0
1646823080000|2022-03-09 10:51:20|9119.44|9119.44|9119.44|9119.44|9119.44|9119.44|9119.44|9119.44|0
1646823120000|2022-03-09 10:52:00|9121.04|9121.04|9121.04|9121.04|9121.04|9121.04|9121.04|9121.04|0
1646823150000|2022-03-09 10:52:30|9117.76|9117.76|9112.48|9112.48|9117.76|9117.76|9112.48|9112.48|0
1646823160000|2022-03-09 10:52:40|9115.7|9115.7|9115.12|9115.12|9115.7|9115.7|9115.12|9115.12|0
1646823190000|2022-03-09 10:53:10|9115.7|9115.7|9115.83|9115.83|9115.83|9115.83|9115.7|9115.7|0
1646823280000|2022-03-09 10:54:40|9114.73|9114.73|9113.79|9113.79|9114.73|9114.73|9113.07|9113.07|0
1646823300000|2022-03-09 10:55:00|9113.07|9113.07|9113.07|9113.07|9113.07|9113.07|9113.07|9113.07|0
1646823320000|2022-03-09 10:55:20|9112.47|9112.47|9112.47|9112.47|9112.47|9112.47|9112.47|9112.47|0
1646823330000|2022-03-09 10:55:30|9114.08|9114.08|9114.08|9114.08|9114.08|9114.08|9114.08|9114.08|0
1646823340000|2022-03-09 10:55:40|9112.98|9112.98|9112.98|9112.98|9112.98|9112.98|9112.98|9112.98|0
1646823350000|2022-03-09 10:55:50|9108.16|9108.16|9108.16|9108.16|9108.16|9108.16|9108.16|9108.16|0
1646823360000|2022-03-09 10:56:00|9105.81|9105.81|9105.81|9105.81|9105.81|9105.81|9105.81|9105.81|0
1646823370000|2022-03-09 10:56:10|9104.71|9104.71|9103.98|9103.98|9104.71|9104.71|9103.98|9103.98|0
1646823380000|2022-03-09 10:56:20|9103.05|9103.05|9101.01|9101.01|9103.05|9103.05|9101.01|9101.01|0
1646823390000|2022-03-09 10:56:30|9099.61|9099.61|9097.63|9097.63|9101.01|9101.01|9097.63|9097.63|0
1646823400000|2022-03-09 10:56:40|9096.18|9096.18|9096.18|9096.18|9096.18|9096.18|9096.18|9096.18|0
1646823420000|2022-03-09 10:57:00|9097.12|9097.12|9094.57|9094.57|9097.12|9097.12|9094.57|9094.57|0
1646823430000|2022-03-09 10:57:10|9091.65|9091.65|9091.65|9091.65|9091.65|9091.65|9091.65|9091.65|0
1646823450000|2022-03-09 10:57:30|9088.44|9088.44|9088.44|9088.44|9088.44|9088.44|9088.44|9088.44|0
1646823470000|2022-03-09 10:57:50|9088.15|9088.15|9088.15|9088.15|9088.15|9088.15|9088.15|9088.15|0
1646823480000|2022-03-09 10:58:00|9088.44|9088.44|9089.16|9089.16|9089.16|9089.16|9088.44|9088.44|0
1646823500000|2022-03-09 10:58:20|9087.56|9087.56|9087.56|9087.56|9087.56|9087.56|9087.56|9087.56|0
1646823510000|2022-03-09 10:58:30|9086.27|9086.27|9082.59|9082.59|9086.27|9086.27|9082.59|9082.59|0
1646823520000|2022-03-09 10:58:40|9083.94|9083.94|9081.86|9081.86|9083.94|9083.94|9081.86|9081.86|0
1646823530000|2022-03-09 10:58:50|9080.41|9080.41|9071.9|9071.9|9080.41|9080.41|9071.9|9071.9|0
1646823560000|2022-03-09 10:59:20|9071.17|9071.17|9069.76|9069.76|9071.17|9071.17|9069.76|9069.76|0
1646823570000|2022-03-09 10:59:30|9069.18|9069.18|9072.86|9072.86|9072.86|9072.86|9069.18|9069.18|0
1646823580000|2022-03-09 10:59:40|9073.15|9073.15|9075.72|9075.72|9075.72|9075.72|9073.15|9073.15|0
1646823590000|2022-03-09 10:59:50|9076.01|9076.01|9077.47|9077.47|9077.47|9077.47|9076.01|9076.01|0
1646823600000|2022-03-09 11:00:00|9078.92|9078.92|9078.19|9078.19|9078.92|9078.92|9078.19|9078.19|0
1646823610000|2022-03-09 11:00:10|9083.02|9083.02|9083.02|9083.02|9083.02|9083.02|9083.02|9083.02|0
1646823630000|2022-03-09 11:00:30|9078.19|9078.19|9078.19|9078.19|9078.19|9078.19|9078.19|9078.19|0
1646823640000|2022-03-09 11:00:40|9079.13|9079.13|9078.66|9078.66|9079.13|9079.13|9078.66|9078.66|0
1646823650000|2022-03-09 11:00:50|9076.48|9076.48|9076.48|9076.48|9076.48|9076.48|9076.48|9076.48|0
1646823690000|2022-03-09 11:01:30|9077.21|9077.21|9077.94|9077.94|9077.94|9077.94|9077.21|9077.21|0
1646823710000|2022-03-09 11:01:50|9079.34|9079.34|9080.66|9080.66|9080.66|9080.66|9079.05|9079.05|0
1646823730000|2022-03-09 11:02:10|9081.24|9081.24|9081.24|9081.24|9081.24|9081.24|9081.24|9081.24|0
1646823770000|2022-03-09 11:02:50|9080.95|9080.95|9080.95|9080.95|9080.95|9080.95|9080.95|9080.95|0
1646823800000|2022-03-09 11:03:20|9080.22|9080.22|9078.62|9078.62|9080.22|9080.22|9078.62|9078.62|0
1646823810000|2022-03-09 11:03:30|9077.89|9077.89|9077.89|9077.89|9077.89|9077.89|9077.89|9077.89|0
1646823820000|2022-03-09 11:03:40|9078.38|9078.38|9078.38|9078.38|9078.38|9078.38|9078.38|9078.38|0
1646823830000|2022-03-09 11:03:50|9078.83|9078.83|9075.61|9075.61|9078.83|9078.83|9075.61|9075.61|0
1646823840000|2022-03-09 11:04:00|9076.34|9076.34|9076.34|9076.34|9076.34|9076.34|9076.34|9076.34|0
1646823850000|2022-03-09 11:04:10|9076.79|9076.79|9076.79|9076.79|9076.79|9076.79|9076.79|9076.79|0
1646823890000|2022-03-09 11:04:50|9077.52|9077.52|9078.46|9078.46|9078.93|9078.93|9077.52|9077.52|0
1646823900000|2022-03-09 11:05:00|9080.65|9080.65|9081.81|9081.81|9081.81|9081.81|9080.65|9080.65|0
1646823910000|2022-03-09 11:05:10|9082.54|9082.54|9082.83|9082.83|9082.83|9082.83|9082.54|9082.54|0
1646823990000|2022-03-09 11:06:30|9089.26|9089.26|9089.26|9089.26|9089.26|9089.26|9089.26|9089.26|0
1646824010000|2022-03-09 11:06:50|9090.35|9090.35|9090.35|9090.35|9090.35|9090.35|9090.35|9090.35|0
1646824020000|2022-03-09 11:07:00|9089.77|9089.77|9089.77|9089.77|9089.77|9089.77|9089.77|9089.77|0
1646824060000|2022-03-09 11:07:40|9092.1|9092.1|9092.1|9092.1|9092.1|9092.1|9092.1|9092.1|0
1646824090000|2022-03-09 11:08:10|9093.56|9093.56|9093.56|9093.56|9093.56|9093.56|9093.56|9093.56|0
1646824100000|2022-03-09 11:08:20|9095.75|9095.75|9108.9|9108.9|9108.9|9108.9|9095.75|9095.75|0
1646824140000|2022-03-09 11:09:00|9112.12|9112.12|9113.72|9113.72|9116.94|9116.94|9112.12|9112.12|0
1646824150000|2022-03-09 11:09:10|9114.63|9114.63|9118.36|9118.36|9118.36|9118.36|9113.53|9113.53|0
1646824160000|2022-03-09 11:09:20|9119.26|9119.26|9122.11|9122.11|9122.11|9122.11|9119.26|9119.26|0
1646824170000|2022-03-09 11:09:30|9123.05|9123.05|9123.52|9123.52|9123.52|9123.52|9123.05|9123.05|0
1646824180000|2022-03-09 11:09:40|9120.31|9120.31|9120.31|9120.31|9120.31|9120.31|9120.31|9120.31|0
1646824200000|2022-03-09 11:10:00|9117.96|9117.96|9119.31|9119.31|9119.31|9119.31|9117.96|9117.96|0
1646824210000|2022-03-09 11:10:10|9118.37|9118.37|9119.27|9119.27|9119.27|9119.27|9117.47|9117.47|0
1646824250000|2022-03-09 11:10:50|9120.14|9120.14|9121.6|9121.6|9121.6|9121.6|9120.14|9120.14|0
1646824270000|2022-03-09 11:11:10|9120.19|9120.19|9119.72|9119.72|9120.19|9120.19|9119.72|9119.72|0
1646824320000|2022-03-09 11:12:00|9118.62|9118.62|9118.62|9118.62|9118.62|9118.62|9118.62|9118.62|0
1646824330000|2022-03-09 11:12:10|9117.53|9117.53|9117.53|9117.53|9117.53|9117.53|9117.53|9117.53|0
1646824350000|2022-03-09 11:12:30|9118.26|9118.26|9116.65|9116.65|9118.26|9118.26|9116.65|9116.65|0
1646824360000|2022-03-09 11:12:40|9117.74|9117.74|9119.35|9119.35|9119.35|9119.35|9117.74|9117.74|0
1646824370000|2022-03-09 11:12:50|9116.13|9116.13|9114.53|9114.53|9116.13|9116.13|9114.53|9114.53|0
1646824420000|2022-03-09 11:13:40|9113.43|9113.43|9113.43|9113.43|9113.43|9113.43|9113.43|9113.43|0
1646824430000|2022-03-09 11:13:50|9111.98|9111.98|9111.25|9111.25|9111.98|9111.98|9111.25|9111.25|0
1646824460000|2022-03-09 11:14:20|9108.03|9108.03|9108.03|9108.03|9108.03|9108.03|9108.03|9108.03|0
1646824470000|2022-03-09 11:14:30|9107.16|9107.16|9104.24|9104.24|9107.16|9107.16|9104.24|9104.24|0
1646824480000|2022-03-09 11:14:40|9104.69|9104.69|9104.69|9104.69|9104.69|9104.69|9104.69|9104.69|0
1646824510000|2022-03-09 11:15:10|9106.3|9106.3|9106.3|9106.3|9106.3|9106.3|9106.3|9106.3|0
1646824520000|2022-03-09 11:15:20|9107.24|9107.24|9107.24|9107.24|9107.24|9107.24|9107.24|9107.24|0
1646824550000|2022-03-09 11:15:50|9108.59|9108.59|9111.1|9111.1|9111.1|9111.1|9108.59|9108.59|0
1646824560000|2022-03-09 11:16:00|9112.71|9112.71|9114.32|9114.32|9116.51|9116.51|9112.71|9112.71|0
1646824570000|2022-03-09 11:16:10|9115.93|9115.93|9117.68|9117.68|9117.68|9117.68|9114.19|9114.19|0
1646824590000|2022-03-09 11:16:30|9118.58|9118.58|9119.03|9119.03|9119.03|9119.03|9118.58|9118.58|0
1646824610000|2022-03-09 11:16:50|9120.12|9120.12|9120.12|9120.12|9120.12|9120.12|9120.12|9120.12|0
1646824630000|2022-03-09 11:17:10|9119.03|9119.03|9119.03|9119.03|9119.03|9119.03|9119.03|9119.03|0
1646824640000|2022-03-09 11:17:20|9116.89|9116.89|9116.89|9116.89|9116.89|9116.89|9116.89|9116.89|0
1646824650000|2022-03-09 11:17:30|9118.5|9118.5|9118.5|9118.5|9118.5|9118.5|9118.5|9118.5|0
1646824660000|2022-03-09 11:17:40|9119.7|9119.7|9119.7|9119.7|9119.7|9119.7|9119.7|9119.7|0
1646824670000|2022-03-09 11:17:50|9120.79|9120.79|9122.4|9122.4|9122.4|9122.4|9120.79|9120.79|0
1646824680000|2022-03-09 11:18:00|9123.13|9123.13|9123.6|9123.6|9123.6|9123.6|9123.13|9123.13|0
1646824720000|2022-03-09 11:18:40|9128.42|9128.42|9129.87|9129.87|9129.87|9129.87|9128.42|9128.42|0
1646824730000|2022-03-09 11:18:50|9131.48|9131.48|9131.48|9131.48|9131.48|9131.48|9131.48|9131.48|0
1646824750000|2022-03-09 11:19:10|9128.27|9128.27|9129.72|9129.72|9129.72|9129.72|9128.27|9128.27|0
1646824770000|2022-03-09 11:19:30|9127.98|9127.98|9127.4|9127.4|9127.98|9127.98|9127.4|9127.4|0
1646824780000|2022-03-09 11:19:40|9125.79|9125.79|9125.79|9125.79|9125.79|9125.79|9125.79|9125.79|0
1646824790000|2022-03-09 11:19:50|9123.76|9123.76|9122.86|9122.86|9123.76|9123.76|9122.86|9122.86|0
1646824800000|2022-03-09 11:20:00|9123.44|9123.44|9123.44|9123.44|9123.44|9123.44|9123.44|9123.44|0
1646824810000|2022-03-09 11:20:10|9118.61|9118.61|9117.52|9117.52|9118.61|9118.61|9117.52|9117.52|0
1646824820000|2022-03-09 11:20:20|9116.11|9116.11|9108.06|9108.06|9116.11|9116.11|9108.06|9108.06|0
1646824830000|2022-03-09 11:20:30|9111.28|9111.28|9109.67|9109.67|9112.89|9112.89|9109.67|9109.67|0
1646824860000|2022-03-09 11:21:00|9111.28|9111.28|9112.22|9112.22|9112.22|9112.22|9111.28|9111.28|0
1646824900000|2022-03-09 11:21:40|9111.28|9111.28|9111.28|9111.28|9111.28|9111.28|9111.28|9111.28|0
1646824920000|2022-03-09 11:22:00|9109.87|9109.87|9101.77|9101.77|9109.87|9109.87|9101.77|9101.77|0
1646824930000|2022-03-09 11:22:10|9100.9|9100.9|9100.43|9100.43|9100.9|9100.9|9100.43|9100.43|0
1646824940000|2022-03-09 11:22:20|9098.24|9098.24|9098.24|9098.24|9098.24|9098.24|9098.24|9098.24|0
1646824970000|2022-03-09 11:22:50|9097.79|9097.79|9097.79|9097.79|9097.79|9097.79|9097.79|9097.79|0
1646824980000|2022-03-09 11:23:00|9097.5|9097.5|9097.5|9097.5|9097.5|9097.5|9097.5|9097.5|0
1646824990000|2022-03-09 11:23:10|9096.85|9096.85|9096.53|9096.53|9096.85|9096.85|9096.53|9096.53|0
1646825010000|2022-03-09 11:23:30|9094.93|9094.93|9096.45|9096.45|9096.45|9096.45|9094.93|9094.93|0
1646825020000|2022-03-09 11:23:40|9098.05|9098.05|9098.05|9098.05|9098.05|9098.05|9098.05|9098.05|0
1646825040000|2022-03-09 11:24:00|9099.15|9099.15|9099.15|9099.15|9099.15|9099.15|9099.15|9099.15|0
1646825070000|2022-03-09 11:24:30|9096.24|9096.24|9095.51|9095.51|9096.24|9096.24|9095.51|9095.51|0
1646825090000|2022-03-09 11:24:50|9094.78|9094.78|9094.78|9094.78|9094.78|9094.78|9094.78|9094.78|0
1646825140000|2022-03-09 11:25:40|9095.72|9095.72|9102.16|9102.16|9102.16|9102.16|9095.72|9095.72|0
1646825150000|2022-03-09 11:25:50|9104.02|9104.02|9104.02|9104.02|9104.02|9104.02|9104.02|9104.02|0
1646825160000|2022-03-09 11:26:00|9104.31|9104.31|9104.31|9104.31|9104.31|9104.31|9104.31|9104.31|0
1646825170000|2022-03-09 11:26:10|9102.7|9102.7|9102.7|9102.7|9102.7|9102.7|9102.7|9102.7|0
1646825190000|2022-03-09 11:26:30|9101.97|9101.97|9100.09|9100.09|9101.97|9101.97|9100.09|9100.09|0
1646825290000|2022-03-09 11:28:10|9106.52|9106.52|9106.52|9106.52|9106.52|9106.52|9106.52|9106.52|0
1646825320000|2022-03-09 11:28:40|9104.34|9104.34|9104.34|9104.34|9104.34|9104.34|9104.34|9104.34|0
1646825340000|2022-03-09 11:29:00|9099.52|9099.52|9100.24|9100.24|9100.24|9100.24|9099.37|9099.37|0
1646825400000|2022-03-09 11:30:00|9100.97|9100.97|9100.97|9100.97|9100.97|9100.97|9100.97|9100.97|0
1646825490000|2022-03-09 11:31:30|9101.7|9101.7|9102.28|9102.28|9102.28|9102.28|9101.7|9101.7|0
1646825560000|2022-03-09 11:32:40|9100.87|9100.87|9100.87|9100.87|9100.87|9100.87|9100.87|9100.87|0
1646825580000|2022-03-09 11:33:00|9100.14|9100.14|9100.14|9100.14|9100.14|9100.14|9100.14|9100.14|0
1646825680000|2022-03-09 11:34:40|9099.27|9099.27|9097.08|9097.08|9099.27|9099.27|9097.08|9097.08|0
1646825700000|2022-03-09 11:35:00|9098.53|9098.53|9093.98|9093.98|9099|9099|9092.57|9092.57|0
1646825730000|2022-03-09 11:35:30|9094.27|9094.27|9099.56|9099.56|9099.56|9099.56|9094.27|9094.27|0
1646825750000|2022-03-09 11:35:50|9100.66|9100.66|9100.66|9100.66|9100.66|9100.66|9100.66|9100.66|0
1646825770000|2022-03-09 11:36:10|9101.13|9101.13|9101.13|9101.13|9101.13|9101.13|9101.13|9101.13|0
1646825780000|2022-03-09 11:36:20|9102.07|9102.07|9102.07|9102.07|9102.07|9102.07|9102.07|9102.07|0
1646825790000|2022-03-09 11:36:30|9103.68|9103.68|9103.68|9103.68|9103.68|9103.68|9103.68|9103.68|0
1646825800000|2022-03-09 11:36:40|9102.07|9102.07|9102.07|9102.07|9102.07|9102.07|9102.07|9102.07|0
1646825850000|2022-03-09 11:37:30|9102.39|9102.39|9102.71|9102.71|9102.71|9102.71|9102.39|9102.39|0
1646825910000|2022-03-09 11:38:30|9103.87|9103.87|9103.87|9103.87|9103.87|9103.87|9103.87|9103.87|0
1646825930000|2022-03-09 11:38:50|9099.04|9099.04|9099.04|9099.04|9099.04|9099.04|9099.04|9099.04|0
1646825940000|2022-03-09 11:39:00|9098.46|9098.46|9098.17|9098.17|9098.46|9098.46|9098.17|9098.17|0
1646825950000|2022-03-09 11:39:10|9095.36|9095.36|9095.36|9095.36|9095.36|9095.36|9095.36|9095.36|0
1646825980000|2022-03-09 11:39:40|9096.08|9096.08|9096.08|9096.08|9096.08|9096.08|9096.08|9096.08|0
1646826000000|2022-03-09 11:40:00|9094.99|9094.99|9094.99|9094.99|9094.99|9094.99|9094.99|9094.99|0
1646826010000|2022-03-09 11:40:10|9095.31|9095.31|9092.76|9092.76|9095.31|9095.31|9092.76|9092.76|0
1646826040000|2022-03-09 11:40:40|9093.7|9093.7|9093.7|9093.7|9093.7|9093.7|9093.7|9093.7|0
1646826100000|2022-03-09 11:41:40|9095.5|9095.5|9095.5|9095.5|9095.5|9095.5|9095.5|9095.5|0
1646826110000|2022-03-09 11:41:50|9094.78|9094.78|9094.78|9094.78|9094.78|9094.78|9094.78|9094.78|0
1646826190000|2022-03-09 11:43:10|9095.38|9095.38|9095.38|9095.38|9095.38|9095.38|9095.38|9095.38|0
1646826200000|2022-03-09 11:43:20|9094.51|9094.51|9092.84|9092.84|9094.51|9094.51|9092.84|9092.84|0
1646826220000|2022-03-09 11:43:40|9081.58|9081.58|9081.58|9081.58|9081.58|9081.58|9081.58|9081.58|0
1646826230000|2022-03-09 11:43:50|9080.42|9080.42|9078.97|9078.97|9080.42|9080.42|9078.97|9078.97|0
1646826240000|2022-03-09 11:44:00|9077.36|9077.36|9078.97|9078.97|9078.97|9078.97|9077.36|9077.36|0
1646826250000|2022-03-09 11:44:10|9079.57|9079.57|9079.57|9079.57|9079.57|9079.57|9079.57|9079.57|0
1646826270000|2022-03-09 11:44:30|9077.69|9077.69|9077.69|9077.69|9077.69|9077.69|9077.69|9077.69|0
1646826280000|2022-03-09 11:44:40|9076.75|9076.75|9074.56|9074.56|9076.75|9076.75|9074.56|9074.56|0
1646826300000|2022-03-09 11:45:00|9073.62|9073.62|9069.46|9069.46|9073.62|9073.62|9069.46|9069.46|0
1646826310000|2022-03-09 11:45:10|9070.4|9070.4|9069.93|9069.93|9070.4|9070.4|9069.93|9069.93|0
1646826350000|2022-03-09 11:45:50|9069.2|9069.2|9069.2|9069.2|9069.2|9069.2|9069.2|9069.2|0
1646826360000|2022-03-09 11:46:00|9070.11|9070.11|9069.17|9069.17|9070.11|9070.11|9069.17|9069.17|0
1646826370000|2022-03-09 11:46:10|9067.71|9067.71|9067.71|9067.71|9067.71|9067.71|9067.71|9067.71|0
1646826380000|2022-03-09 11:46:20|9067.42|9067.42|9067.42|9067.42|9067.42|9067.42|9067.42|9067.42|0
1646826390000|2022-03-09 11:46:30|9066.84|9066.84|9066.84|9066.84|9066.84|9066.84|9066.84|9066.84|0
1646826480000|2022-03-09 11:48:00|9067.57|9067.57|9067.57|9067.57|9067.57|9067.57|9067.57|9067.57|0
1646826490000|2022-03-09 11:48:10|9069.18|9069.18|9069.18|9069.18|9069.18|9069.18|9069.18|9069.18|0
1646826510000|2022-03-09 11:48:30|9067.57|9067.57|9065.96|9065.96|9067.57|9067.57|9065.96|9065.96|0
1646826520000|2022-03-09 11:48:40|9063.77|9063.77|9064.06|9064.06|9064.06|9064.06|9063.77|9063.77|0
1646826540000|2022-03-09 11:49:00|9065|9065|9067.03|9067.03|9067.03|9067.03|9065|9065|0
1646826550000|2022-03-09 11:49:10|9067.32|9067.32|9070.54|9070.54|9070.54|9070.54|9067.32|9067.32|0
1646826580000|2022-03-09 11:49:40|9072.15|9072.15|9072.62|9072.62|9072.62|9072.62|9072.15|9072.15|0
1646826600000|2022-03-09 11:50:00|9072.15|9072.15|9072.15|9072.15|9072.15|9072.15|9072.15|9072.15|0
1646826610000|2022-03-09 11:50:10|9070.54|9070.54|9070.54|9070.54|9070.54|9070.54|9070.54|9070.54|0
1646826650000|2022-03-09 11:50:50|9068.93|9068.93|9068.46|9068.46|9068.93|9068.93|9068.46|9068.46|0
1646826660000|2022-03-09 11:51:00|9067.52|9067.52|9066.58|9066.58|9067.52|9067.52|9066.58|9066.58|0
1646826730000|2022-03-09 11:52:10|9065.64|9065.64|9062.73|9062.73|9065.64|9065.64|9062.73|9062.73|0
1646826740000|2022-03-09 11:52:20|9057.91|9057.91|9059.05|9059.05|9059.52|9059.52|9057.91|9057.91|0
1646826770000|2022-03-09 11:52:50|9060.46|9060.46|9064.25|9064.25|9064.25|9064.25|9060.46|9060.46|0
1646826790000|2022-03-09 11:53:10|9061.03|9061.03|9061.03|9061.03|9061.03|9061.03|9061.03|9061.03|0
1646826800000|2022-03-09 11:53:20|9059.87|9059.87|9059.58|9059.58|9059.87|9059.87|9059.29|9059.29|0
1646826820000|2022-03-09 11:53:40|9057.97|9057.97|9057.97|9057.97|9057.97|9057.97|9057.97|9057.97|0
1646826850000|2022-03-09 11:54:10|9059.58|9059.58|9063.52|9063.52|9063.52|9063.52|9059.58|9059.58|0
1646826880000|2022-03-09 11:54:40|9063.06|9063.06|9063.06|9063.06|9063.06|9063.06|9063.06|9063.06|0
1646826910000|2022-03-09 11:55:10|9062.62|9062.62|9064.45|9064.45|9064.45|9064.45|9062.62|9062.62|0
1646826920000|2022-03-09 11:55:20|9066.05|9066.05|9062.39|9062.39|9066.05|9066.05|9062.39|9062.39|0
1646826930000|2022-03-09 11:55:30|9061.66|9061.66|9061.66|9061.66|9061.66|9061.66|9061.66|9061.66|0
1646826940000|2022-03-09 11:55:40|9064.81|9064.81|9064.81|9064.81|9064.81|9064.81|9064.81|9064.81|0
1646826960000|2022-03-09 11:56:00|9064.09|9064.09|9064.09|9064.09|9064.09|9064.09|9064.09|9064.09|0
1646826990000|2022-03-09 11:56:30|9065.96|9065.96|9065.96|9065.96|9065.96|9065.96|9065.96|9065.96|0
1646827000000|2022-03-09 11:56:40|9065.03|9065.03|9065.03|9065.03|9065.03|9065.03|9065.03|9065.03|0
1646827120000|2022-03-09 11:58:40|9065.75|9065.75|9065.75|9065.75|9065.75|9065.75|9065.75|9065.75|0
1646827130000|2022-03-09 11:58:50|9067.94|9067.94|9067.94|9067.94|9067.94|9067.94|9067.94|9067.94|0
1646827150000|2022-03-09 11:59:10|9066.85|9066.85|9066.85|9066.85|9066.85|9066.85|9066.85|9066.85|0
1646827200000|2022-03-09 12:00:00|9067.79|9067.79|9071|9071|9071|9071|9067.79|9067.79|0
1646827210000|2022-03-09 12:00:10|9072.46|9072.46|9072.46|9072.46|9072.46|9072.46|9072.46|9072.46|0
1646827230000|2022-03-09 12:00:30|9071.73|9071.73|9071.73|9071.73|9071.73|9071.73|9071.73|9071.73|0
1646827240000|2022-03-09 12:00:40|9070.64|9070.64|9069.54|9069.54|9070.64|9070.64|9069.54|9069.54|0
1646827320000|2022-03-09 12:02:00|9070.27|9070.27|9071.83|9071.83|9071.83|9071.83|9070.27|9070.27|0
1646827350000|2022-03-09 12:02:30|9071.36|9071.36|9071.36|9071.36|9071.36|9071.36|9071.36|9071.36|0
1646827370000|2022-03-09 12:02:50|9072.82|9072.82|9072.82|9072.82|9072.82|9072.82|9072.82|9072.82|0
1646827380000|2022-03-09 12:03:00|9073.91|9073.91|9073.19|9073.19|9073.91|9073.91|9073.19|9073.19|0
1646827390000|2022-03-09 12:03:10|9074.54|9074.54|9076.87|9076.87|9076.87|9076.87|9074.54|9074.54|0
1646827400000|2022-03-09 12:03:20|9077.81|9077.81|9078.57|9078.57|9078.57|9078.57|9077.81|9077.81|0
1646827410000|2022-03-09 12:03:30|9079.15|9079.15|9079.15|9079.15|9079.15|9079.15|9079.15|9079.15|0
1646827420000|2022-03-09 12:03:40|9078.68|9078.68|9077.74|9077.74|9078.68|9078.68|9077.74|9077.74|0
1646827430000|2022-03-09 12:03:50|9076.87|9076.87|9075.93|9075.93|9076.87|9076.87|9075.93|9075.93|0
1646827470000|2022-03-09 12:04:30|9073.68|9073.68|9072.07|9072.07|9073.68|9073.68|9072.07|9072.07|0
1646827480000|2022-03-09 12:04:40|9072.74|9072.74|9072.74|9072.74|9072.74|9072.74|9072.74|9072.74|0
1646827490000|2022-03-09 12:04:50|9072.45|9072.45|9072.45|9072.45|9072.45|9072.45|9072.45|9072.45|0
1646827530000|2022-03-09 12:05:30|9065.43|9065.43|9064.34|9064.34|9065.43|9065.43|9064.34|9064.34|0
1646827540000|2022-03-09 12:05:40|9063.61|9063.61|9063.61|9063.61|9063.61|9063.61|9063.61|9063.61|0
1646827550000|2022-03-09 12:05:50|9065.07|9065.07|9065.79|9065.79|9065.79|9065.79|9065.07|9065.07|0
1646827560000|2022-03-09 12:06:00|9066.52|9066.52|9066.52|9066.52|9066.52|9066.52|9066.52|9066.52|0
1646827570000|2022-03-09 12:06:10|9066.81|9066.81|9070.75|9070.75|9070.75|9070.75|9066.81|9066.81|0
1646827620000|2022-03-09 12:07:00|9071.33|9071.33|9071.33|9071.33|9071.33|9071.33|9071.33|9071.33|0
1646827630000|2022-03-09 12:07:10|9072.24|9072.24|9072.24|9072.24|9072.24|9072.24|9072.24|9072.24|0
1646827660000|2022-03-09 12:07:40|9072.96|9072.96|9072.96|9072.96|9072.96|9072.96|9072.96|9072.96|0
1646827720000|2022-03-09 12:08:40|9072.49|9072.49|9074.68|9074.68|9074.68|9074.68|9072.49|9072.49|0
1646827730000|2022-03-09 12:08:50|9075.78|9075.78|9075.78|9075.78|9075.78|9075.78|9075.78|9075.78|0
1646827740000|2022-03-09 12:09:00|9076.51|9076.51|9076.51|9076.51|9076.51|9076.51|9076.51|9076.51|0
1646827750000|2022-03-09 12:09:10|9078.12|9078.12|9076.51|9076.51|9078.12|9078.12|9076.51|9076.51|0
1646827790000|2022-03-09 12:09:50|9075.41|9075.41|9075.41|9075.41|9075.41|9075.41|9075.41|9075.41|0
1646827870000|2022-03-09 12:11:10|9074.32|9074.32|9074.32|9074.32|9074.32|9074.32|9074.32|9074.32|0
1646827940000|2022-03-09 12:12:20|9074.77|9074.77|9074.77|9074.77|9074.77|9074.77|9074.77|9074.77|0
1646828010000|2022-03-09 12:13:30|9073.83|9073.83|9073.83|9073.83|9073.83|9073.83|9073.83|9073.83|0
1646828020000|2022-03-09 12:13:40|9074.12|9074.12|9074.12|9074.12|9074.12|9074.12|9074.12|9074.12|0
1646828030000|2022-03-09 12:13:50|9075.21|9075.21|9075.21|9075.21|9075.21|9075.21|9075.21|9075.21|0
1646828040000|2022-03-09 12:14:00|9075.94|9075.94|9078.08|9078.08|9078.08|9078.08|9075.21|9075.21|0
1646828050000|2022-03-09 12:14:10|9077.12|9077.12|9083.84|9083.84|9083.84|9083.84|9077.12|9077.12|0
1646828120000|2022-03-09 12:15:20|9083.26|9083.26|9083.26|9083.26|9083.26|9083.26|9083.26|9083.26|0
1646828140000|2022-03-09 12:15:40|9083.71|9083.71|9083.71|9083.71|9083.71|9083.71|9083.71|9083.71|0
1646828160000|2022-03-09 12:16:00|9082.77|9082.77|9081.03|9081.03|9082.77|9082.77|9081.03|9081.03|0
1646828170000|2022-03-09 12:16:10|9082.23|9082.23|9082.23|9082.23|9082.23|9082.23|9082.23|9082.23|0
1646828220000|2022-03-09 12:17:00|9082.95|9082.95|9084.56|9084.56|9084.56|9084.56|9082.95|9082.95|0
1646828240000|2022-03-09 12:17:20|9083.47|9083.47|9082.37|9082.37|9083.47|9083.47|9082.37|9082.37|0
1646828250000|2022-03-09 12:17:30|9083.27|9083.27|9083.27|9083.27|9083.27|9083.27|9083.27|9083.27|0
1646828260000|2022-03-09 12:17:40|9082.98|9082.98|9083.27|9083.27|9083.27|9083.27|9082.98|9082.98|0
1646828270000|2022-03-09 12:17:50|9083.74|9083.74|9083.74|9083.74|9083.74|9083.74|9083.74|9083.74|0
1646828320000|2022-03-09 12:18:40|9085.35|9085.35|9086.58|9086.58|9086.58|9086.58|9085.35|9085.35|0
1646828340000|2022-03-09 12:19:00|9088.19|9088.19|9089.66|9089.66|9089.66|9089.66|9088.19|9088.19|0
1646828350000|2022-03-09 12:19:10|9090.26|9090.26|9090.26|9090.26|9090.26|9090.26|9090.26|9090.26|0
1646828360000|2022-03-09 12:19:20|9091.2|9091.2|9091.2|9091.2|9091.2|9091.2|9091.2|9091.2|0
1646828400000|2022-03-09 12:20:00|9090.73|9090.73|9091.89|9091.89|9091.89|9091.89|9090.73|9090.73|0
1646828440000|2022-03-09 12:20:40|9096.71|9096.71|9096.71|9096.71|9096.71|9096.71|9096.71|9096.71|0
1646828450000|2022-03-09 12:20:50|9097.44|9097.44|9102.92|9102.92|9102.92|9102.92|9097.44|9097.44|0
1646828470000|2022-03-09 12:21:10|9104.32|9104.32|9104.32|9104.32|9104.32|9104.32|9104.32|9104.32|0
1646828480000|2022-03-09 12:21:20|9105.05|9105.05|9105.05|9105.05|9105.05|9105.05|9105.05|9105.05|0
1646828620000|2022-03-09 12:23:40|9106.15|9106.15|9106.15|9106.15|9106.15|9106.15|9106.15|9106.15|0
1646828630000|2022-03-09 12:23:50|9106.62|9106.62|9106.62|9106.62|9106.62|9106.62|9106.62|9106.62|0
1646828650000|2022-03-09 12:24:10|9107.09|9107.09|9107.56|9107.56|9107.56|9107.56|9107.09|9107.09|0
1646828800000|2022-03-09 12:26:40|9106.83|9106.83|9106.83|9106.83|9106.83|9106.83|9106.83|9106.83|0
1646828830000|2022-03-09 12:27:10|9105.89|9105.89|9105.89|9105.89|9105.89|9105.89|9105.89|9105.89|0
1646828840000|2022-03-09 12:27:20|9107.5|9107.5|9107.5|9107.5|9107.5|9107.5|9107.5|9107.5|0
1646828890000|2022-03-09 12:28:10|9105.31|9105.31|9105.31|9105.31|9105.31|9105.31|9105.31|9105.31|0
1646828900000|2022-03-09 12:28:20|9104.58|9104.58|9103.85|9103.85|9104.58|9104.58|9103.85|9103.85|0
1646828910000|2022-03-09 12:28:30|9101.67|9101.67|9100.21|9100.21|9101.67|9101.67|9100.21|9100.21|0
1646828920000|2022-03-09 12:28:40|9101.67|9101.67|9100.21|9100.21|9101.67|9101.67|9100.21|9100.21|0
1646828960000|2022-03-09 12:29:20|9101.18|9101.18|9101.18|9101.18|9101.18|9101.18|9101.18|9101.18|0
1646828970000|2022-03-09 12:29:30|9104.39|9104.39|9107.61|9107.61|9107.61|9107.61|9104.39|9104.39|0
1646829000000|2022-03-09 12:30:00|9109.06|9109.06|9110.52|9110.52|9110.52|9110.52|9109.06|9109.06|0
1646829010000|2022-03-09 12:30:10|9111.39|9111.39|9112.55|9112.55|9112.55|9112.55|9111.39|9111.39|0
1646829020000|2022-03-09 12:30:20|9113.02|9113.02|9113.02|9113.02|9113.02|9113.02|9113.02|9113.02|0
1646829030000|2022-03-09 12:30:30|9111.41|9111.41|9111.41|9111.41|9111.41|9111.41|9111.41|9111.41|0
1646829040000|2022-03-09 12:30:40|9113.02|9113.02|9113.02|9113.02|9113.02|9113.02|9113.02|9113.02|0
1646829070000|2022-03-09 12:31:10|9113.62|9113.62|9108.52|9108.52|9113.62|9113.62|9108.52|9108.52|0
1646829090000|2022-03-09 12:31:30|9107.79|9107.79|9107.79|9107.79|9107.79|9107.79|9107.79|9107.79|0
1646829110000|2022-03-09 12:31:50|9108.73|9108.73|9108.73|9108.73|9108.73|9108.73|9108.73|9108.73|0
1646829120000|2022-03-09 12:32:00|9108.26|9108.26|9108.26|9108.26|9108.26|9108.26|9108.26|9108.26|0
1646829140000|2022-03-09 12:32:20|9105.04|9105.04|9105.04|9105.04|9105.04|9105.04|9105.04|9105.04|0
1646829170000|2022-03-09 12:32:50|9103.44|9103.44|9103.44|9103.44|9103.44|9103.44|9103.44|9103.44|0
1646829240000|2022-03-09 12:34:00|9104.53|9104.53|9105.26|9105.26|9105.26|9105.26|9104.53|9104.53|0
1646829310000|2022-03-09 12:35:10|9102.44|9102.44|9102.44|9102.44|9102.44|9102.44|9102.44|9102.44|0
1646829330000|2022-03-09 12:35:30|9102.91|9102.91|9102.91|9102.91|9102.91|9102.91|9102.91|9102.91|0
1646829350000|2022-03-09 12:35:50|9104.07|9104.07|9104.07|9104.07|9104.07|9104.07|9104.07|9104.07|0
1646829360000|2022-03-09 12:36:00|9104.36|9104.36|9102.75|9102.75|9104.36|9104.36|9102.75|9102.75|0
1646829380000|2022-03-09 12:36:20|9101.59|9101.59|9101.3|9101.3|9101.59|9101.59|9101.3|9101.3|0
1646829430000|2022-03-09 12:37:10|9102.91|9102.91|9102.91|9102.91|9102.91|9102.91|9102.91|9102.91|0
1646829510000|2022-03-09 12:38:30|9102.59|9102.59|9102.59|9102.59|9102.59|9102.59|9102.59|9102.59|0
1646829520000|2022-03-09 12:38:40|9101.65|9101.65|9101.65|9101.65|9101.65|9101.65|9101.65|9101.65|0
1646829540000|2022-03-09 12:39:00|9100.56|9100.56|9098.42|9098.42|9100.56|9100.56|9098.42|9098.42|0
1646829560000|2022-03-09 12:39:20|9097.55|9097.55|9097.55|9097.55|9097.55|9097.55|9097.55|9097.55|0
1646829580000|2022-03-09 12:39:40|9098.9|9098.9|9097.74|9097.74|9098.9|9098.9|9097.29|9097.29|0
1646829710000|2022-03-09 12:41:50|9097.42|9097.42|9097.1|9097.1|9097.42|9097.42|9097.1|9097.1|0
1646829770000|2022-03-09 12:42:50|9096.23|9096.23|9085.28|9085.28|9096.23|9096.23|9085.28|9085.28|0
1646829780000|2022-03-09 12:43:00|9084.55|9084.55|9081.95|9081.95|9084.55|9084.55|9081.95|9081.95|0
1646829790000|2022-03-09 12:43:10|9080.5|9080.5|9079.92|9079.92|9080.5|9080.5|9079.92|9079.92|0
1646829840000|2022-03-09 12:44:00|9078.31|9078.31|9081.59|9081.59|9082.69|9082.69|9078.31|9078.31|0
1646829850000|2022-03-09 12:44:10|9083.05|9083.05|9083.63|9083.63|9083.63|9083.63|9083.05|9083.05|0
1646829860000|2022-03-09 12:44:20|9083.03|9083.03|9083.03|9083.03|9083.03|9083.03|9083.03|9083.03|0
1646829870000|2022-03-09 12:44:30|9085.06|9085.06|9085.06|9085.06|9085.06|9085.06|9085.06|9085.06|0
1646829990000|2022-03-09 12:46:30|9085.66|9085.66|9085.66|9085.66|9085.66|9085.66|9085.66|9085.66|0
1646830040000|2022-03-09 12:47:20|9084.05|9084.05|9083.11|9083.11|9084.05|9084.05|9083.11|9083.11|0
1646830070000|2022-03-09 12:47:50|9084.21|9084.21|9085.3|9085.3|9085.3|9085.3|9084.21|9084.21|0
1646830090000|2022-03-09 12:48:10|9085.59|9085.59|9085.59|9085.59|9085.59|9085.59|9085.59|9085.59|0
1646830100000|2022-03-09 12:48:20|9084.86|9084.86|9084.86|9084.86|9084.86|9084.86|9084.86|9084.86|0
1646830180000|2022-03-09 12:49:40|9084.57|9084.57|9084.57|9084.57|9084.57|9084.57|9084.57|9084.57|0
1646830190000|2022-03-09 12:49:50|9085.67|9085.67|9085.44|9085.44|9085.67|9085.67|9084.57|9084.57|0
1646830200000|2022-03-09 12:50:00|9085.91|9085.91|9085.91|9085.91|9085.91|9085.91|9085.91|9085.91|0
1646830270000|2022-03-09 12:51:10|9086.51|9086.51|9086.51|9086.51|9086.51|9086.51|9086.51|9086.51|0
1646830300000|2022-03-09 12:51:40|9087.87|9087.87|9087.87|9087.87|9087.87|9087.87|9087.87|9087.87|0
1646830400000|2022-03-09 12:53:20|9093.43|9093.43|9093.43|9093.43|9093.43|9093.43|9093.43|9093.43|0
1646830430000|2022-03-09 12:53:50|9094.16|9094.16|9094.16|9094.16|9094.16|9094.16|9094.16|9094.16|0
1646830440000|2022-03-09 12:54:00|9094.89|9094.89|9095.21|9095.21|9095.21|9095.21|9094.89|9094.89|0
1646830450000|2022-03-09 12:54:10|9093.6|9093.6|9093.6|9093.6|9093.6|9093.6|9093.6|9093.6|0
1646830500000|2022-03-09 12:55:00|9092.66|9092.66|9092.95|9092.95|9092.95|9092.95|9092.66|9092.66|0
1646830570000|2022-03-09 12:56:10|9091.34|9091.34|9091.34|9091.34|9091.34|9091.34|9091.34|9091.34|0
1646830590000|2022-03-09 12:56:30|9090.87|9090.87|9090.87|9090.87|9090.87|9090.87|9090.87|9090.87|0
1646830620000|2022-03-09 12:57:00|9089.13|9089.13|9089.13|9089.13|9089.13|9089.13|9089.13|9089.13|0
1646830660000|2022-03-09 12:57:40|9088.55|9088.55|9088.55|9088.55|9088.55|9088.55|9088.55|9088.55|0
1646830680000|2022-03-09 12:58:00|9090.74|9090.74|9088.55|9088.55|9090.74|9090.74|9088.55|9088.55|0
1646830690000|2022-03-09 12:58:10|9091.84|9091.84|9091.84|9091.84|9091.84|9091.84|9091.84|9091.84|0
1646830700000|2022-03-09 12:58:20|9092.93|9092.93|9096.62|9096.62|9096.91|9096.91|9092.93|9092.93|0
1646830710000|2022-03-09 12:58:30|9097.09|9097.09|9097.09|9097.09|9097.09|9097.09|9097.09|9097.09|0
1646830760000|2022-03-09 12:59:20|9098.18|9098.18|9099.38|9099.38|9099.38|9099.38|9098.18|9098.18|0
1646830790000|2022-03-09 12:59:50|9100.11|9100.11|9100.87|9100.87|9100.87|9100.87|9100.11|9100.11|0
1646830800000|2022-03-09 13:00:00|9099.77|9099.77|9100.87|9100.87|9100.87|9100.87|9098.32|9098.32|0
1646830810000|2022-03-09 13:00:10|9099.77|9099.77|9099.77|9099.77|9099.77|9099.77|9099.77|9099.77|0
1646830820000|2022-03-09 13:00:20|9100.87|9100.87|9100.87|9100.87|9100.87|9100.87|9100.87|9100.87|0
1646830830000|2022-03-09 13:00:30|9097.33|9097.33|9097.33|9097.33|9097.33|9097.33|9097.33|9097.33|0
1646830840000|2022-03-09 13:00:40|9097.8|9097.8|9097.8|9097.8|9097.8|9097.8|9097.8|9097.8|0
1646830910000|2022-03-09 13:01:50|9095.61|9095.61|9095.61|9095.61|9095.61|9095.61|9095.61|9095.61|0
1646830970000|2022-03-09 13:02:50|9094.67|9094.67|9094.67|9094.67|9094.67|9094.67|9094.67|9094.67|0
1646830980000|2022-03-09 13:03:00|9091.46|9091.46|9090.88|9090.88|9091.46|9091.46|9090.88|9090.88|0
1646831010000|2022-03-09 13:03:30|9089.94|9089.94|9089.94|9089.94|9089.94|9089.94|9089.94|9089.94|0
1646831060000|2022-03-09 13:04:20|9091.54|9091.54|9091.54|9091.54|9093.15|9093.15|9091.54|9091.54|0
1646831090000|2022-03-09 13:04:50|9093.15|9093.15|9096.37|9096.37|9096.37|9096.37|9093.15|9093.15|0
1646831130000|2022-03-09 13:05:30|9095.27|9095.27|9095.27|9095.27|9095.27|9095.27|9095.27|9095.27|0
1646831140000|2022-03-09 13:05:40|9095.56|9095.56|9095.09|9095.09|9095.56|9095.56|9095.09|9095.09|0
1646831150000|2022-03-09 13:05:50|9096.9|9096.9|9096.9|9096.9|9096.9|9096.9|9096.45|9096.45|0
1646831170000|2022-03-09 13:06:10|9095.8|9095.8|9095.8|9095.8|9095.8|9095.8|9095.8|9095.8|0
1646831180000|2022-03-09 13:06:20|9092.59|9092.59|9092.59|9092.59|9092.59|9092.59|9092.59|9092.59|0
1646831200000|2022-03-09 13:06:40|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|0
1646831230000|2022-03-09 13:07:10|9091.49|9091.49|9091.49|9091.49|9091.49|9091.49|9091.49|9091.49|0
1646831260000|2022-03-09 13:07:40|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|9093.68|0
1646831320000|2022-03-09 13:08:40|9094.15|9094.15|9094.15|9094.15|9094.15|9094.15|9094.15|9094.15|0
1646831340000|2022-03-09 13:09:00|9092.54|9092.54|9092.54|9092.54|9092.54|9092.54|9092.54|9092.54|0
1646831380000|2022-03-09 13:09:40|9092.83|9092.83|9092.83|9092.83|9092.83|9092.83|9092.83|9092.83|0
1646831460000|2022-03-09 13:11:00|9093.15|9093.15|9093.15|9093.15|9093.15|9093.15|9093.15|9093.15|0
1646831480000|2022-03-09 13:11:20|9090.97|9090.97|9090.97|9090.97|9090.97|9090.97|9090.97|9090.97|0
1646831520000|2022-03-09 13:12:00|9090.5|9090.5|9090.97|9090.97|9090.97|9090.97|9090.5|9090.5|0
1646831550000|2022-03-09 13:12:30|9089.88|9089.88|9089.88|9089.88|9089.88|9089.88|9089.88|9089.88|0
1646831640000|2022-03-09 13:14:00|9090.75|9090.75|9090.75|9090.75|9090.75|9090.75|9090.75|9090.75|0
1646831650000|2022-03-09 13:14:10|9089.81|9089.81|9082.02|9082.02|9089.81|9089.81|9082.02|9082.02|0
1646831660000|2022-03-09 13:14:20|9081.15|9081.15|9081.15|9081.15|9081.15|9081.15|9081.15|9081.15|0
1646831670000|2022-03-09 13:14:30|9080.86|9080.86|9080.86|9080.86|9080.86|9080.86|9080.86|9080.86|0
1646831680000|2022-03-09 13:14:40|9082.47|9082.47|9082.47|9082.47|9082.47|9082.47|9082.47|9082.47|0
1646831690000|2022-03-09 13:14:50|9082.76|9082.76|9082.76|9082.76|9082.76|9082.76|9082.76|9082.76|0
1646831700000|2022-03-09 13:15:00|9083.05|9083.05|9084.4|9084.4|9084.4|9084.4|9083.05|9083.05|0
1646831710000|2022-03-09 13:15:10|9083.67|9083.67|9084.61|9084.61|9084.61|9084.61|9083.67|9083.67|0
1646831740000|2022-03-09 13:15:40|9085.52|9085.52|9086.61|9086.61|9086.61|9086.61|9085.52|9085.52|0
1646831770000|2022-03-09 13:16:10|9087.51|9087.51|9087.51|9087.51|9087.51|9087.51|9087.51|9087.51|0
1646831840000|2022-03-09 13:17:20|9088.61|9088.61|9088.61|9088.61|9088.61|9088.61|9088.61|9088.61|0
1646831880000|2022-03-09 13:18:00|9089.33|9089.33|9089.33|9089.33|9089.33|9089.33|9089.33|9089.33|0
1646831900000|2022-03-09 13:18:20|9088.4|9088.4|9088.4|9088.4|9088.4|9088.4|9088.4|9088.4|0
1646831920000|2022-03-09 13:18:40|9086.99|9086.99|9092.75|9092.75|9092.75|9092.75|9086.99|9086.99|0
1646832010000|2022-03-09 13:20:10|9092.28|9092.28|9092.28|9092.28|9092.28|9092.28|9092.28|9092.28|0
1646832180000|2022-03-09 13:23:00|9094.47|9094.47|9093.02|9093.02|9094.47|9094.47|9093.02|9093.02|0
1646832230000|2022-03-09 13:23:50|9094.63|9094.63|9094.34|9094.34|9094.63|9094.63|9094.05|9094.05|0
1646832240000|2022-03-09 13:24:00|9097.55|9097.55|9098.13|9098.13|9098.13|9098.13|9097.55|9097.55|0
1646832250000|2022-03-09 13:24:10|9099.23|9099.23|9104.98|9104.98|9104.98|9104.98|9099.23|9099.23|0
1646832310000|2022-03-09 13:25:10|9106.59|9106.59|9106.01|9106.01|9106.88|9106.88|9106.01|9106.01|0
1646832320000|2022-03-09 13:25:20|9101.86|9101.86|9101.86|9101.86|9101.86|9101.86|9101.86|9101.86|0
1646832330000|2022-03-09 13:25:30|9103.46|9103.46|9103.46|9103.46|9103.46|9103.46|9103.46|9103.46|0
1646832410000|2022-03-09 13:26:50|9102.74|9102.74|9102.74|9102.74|9102.74|9102.74|9102.74|9102.74|0
1646832420000|2022-03-09 13:27:00|9101.64|9101.64|9100.03|9100.03|9101.64|9101.64|9100.03|9100.03|0
1646832450000|2022-03-09 13:27:30|9100.61|9100.61|9100.61|9100.61|9100.61|9100.61|9100.61|9100.61|0
1646832460000|2022-03-09 13:27:40|9100.14|9100.14|9099.71|9099.71|9100.14|9100.14|9099.42|9099.42|0
1646832490000|2022-03-09 13:28:10|9098.26|9098.26|9095.71|9095.71|9098.26|9098.26|9095.71|9095.71|0
1646832520000|2022-03-09 13:28:40|9095.13|9095.13|9094.19|9094.19|9095.13|9095.13|9094.19|9094.19|0
1646832550000|2022-03-09 13:29:10|9094.66|9094.66|9094.66|9094.66|9094.66|9094.66|9094.66|9094.66|0
1646832600000|2022-03-09 13:30:00|9095.24|9095.24|9095.82|9095.82|9095.82|9095.82|9095.24|9095.24|0
1646832620000|2022-03-09 13:30:20|9095.22|9095.22|9095.22|9095.22|9095.22|9095.22|9095.22|9095.22|0
1646832660000|2022-03-09 13:31:00|9094.49|9094.49|9093.4|9093.4|9094.49|9094.49|9093.4|9093.4|0
1646832690000|2022-03-09 13:31:30|9092.93|9092.93|9092.48|9092.48|9092.93|9092.93|9092.48|9092.48|0
1646832770000|2022-03-09 13:32:50|9093.35|9093.35|9093.35|9093.35|9093.35|9093.35|9093.35|9093.35|0
1646832820000|2022-03-09 13:33:40|9092.88|9092.88|9092.41|9092.41|9092.88|9092.88|9092.41|9092.41|0
1646832830000|2022-03-09 13:33:50|9091.94|9091.94|9091.94|9091.94|9091.94|9091.94|9091.94|9091.94|0
1646832870000|2022-03-09 13:34:30|9090.33|9090.33|9089.62|9089.62|9090.33|9090.33|9088.72|9088.72|0
1646832890000|2022-03-09 13:34:50|9089.15|9089.15|9089.15|9089.15|9089.15|9089.15|9089.15|9089.15|0
1646832910000|2022-03-09 13:35:10|9089.62|9089.62|9090.09|9090.09|9090.09|9090.09|9089.62|9089.62|0
1646833010000|2022-03-09 13:36:50|9089.8|9089.8|9089.8|9089.8|9089.8|9089.8|9089.8|9089.8|0
1646833030000|2022-03-09 13:37:10|9088.35|9088.35|9089.51|9089.51|9089.51|9089.51|9088.35|9088.35|0
1646833070000|2022-03-09 13:37:50|9088.41|9088.41|9088.41|9088.41|9088.41|9088.41|9088.41|9088.41|0
1646833080000|2022-03-09 13:38:00|9087.32|9087.32|9087.32|9087.32|9087.32|9087.32|9087.32|9087.32|0
1646833090000|2022-03-09 13:38:10|9085.97|9085.97|9085.97|9085.97|9085.97|9085.97|9085.97|9085.97|0
1646833150000|2022-03-09 13:39:10|9086.29|9086.29|9086.29|9086.29|9086.29|9086.29|9086.29|9086.29|0
1646833230000|2022-03-09 13:40:30|9086|9086|9087.6|9087.6|9087.6|9087.6|9086|9086|0
1646833300000|2022-03-09 13:41:40|9086.51|9086.51|9085.41|9085.41|9086.51|9086.51|9085.41|9085.41|0
1646833310000|2022-03-09 13:41:50|9087.02|9087.02|9087.02|9087.02|9087.02|9087.02|9087.02|9087.02|0
1646833340000|2022-03-09 13:42:20|9086.42|9086.42|9086.42|9086.42|9086.42|9086.42|9086.42|9086.42|0
1646833380000|2022-03-09 13:43:00|9087.52|9087.52|9087.52|9087.52|9087.52|9087.52|9087.52|9087.52|0
1646833390000|2022-03-09 13:43:10|9087.23|9087.23|9087.52|9087.52|9087.52|9087.52|9087.23|9087.23|0
1646833400000|2022-03-09 13:43:20|9086.11|9086.11|9086.11|9086.11|9086.11|9086.11|9086.11|9086.11|0
1646833500000|2022-03-09 13:45:00|9085.24|9085.24|9085.24|9085.24|9085.24|9085.24|9085.24|9085.24|0
1646833530000|2022-03-09 13:45:30|9084.77|9084.77|9078.25|9078.25|9084.77|9084.77|9078.25|9078.25|0
1646833560000|2022-03-09 13:46:00|9077.67|9077.67|9077.67|9077.67|9077.67|9077.67|9077.67|9077.67|0
1646833580000|2022-03-09 13:46:20|9076.06|9076.06|9076.97|9076.97|9076.97|9076.97|9076.06|9076.06|0
1646833590000|2022-03-09 13:46:30|9078.57|9078.57|9078.57|9078.57|9078.57|9078.57|9078.57|9078.57|0
1646833600000|2022-03-09 13:46:40|9079.93|9079.93|9079.93|9079.93|9079.93|9079.93|9079.93|9079.93|0
1646833630000|2022-03-09 13:47:10|9079.33|9079.33|9077.99|9077.99|9079.33|9079.33|9077.12|9077.12|0
1646833640000|2022-03-09 13:47:20|9077.41|9077.41|9077.41|9077.41|9077.41|9077.41|9077.41|9077.41|0
1646833670000|2022-03-09 13:47:50|9074.19|9074.19|9074.19|9074.19|9074.19|9074.19|9074.19|9074.19|0
1646833680000|2022-03-09 13:48:00|9072.58|9072.58|9072.58|9072.58|9072.58|9072.58|9072.58|9072.58|0
1646833710000|2022-03-09 13:48:30|9070.23|9070.23|9071.33|9071.33|9071.33|9071.33|9070.23|9070.23|0
1646833730000|2022-03-09 13:48:50|9072.94|9072.94|9072.94|9072.94|9072.94|9072.94|9072.94|9072.94|0
1646833740000|2022-03-09 13:49:00|9073.41|9073.41|9073.41|9073.41|9073.41|9073.41|9073.41|9073.41|0
1646833760000|2022-03-09 13:49:20|9074.76|9074.76|9073.86|9073.86|9074.76|9074.76|9073.86|9073.86|0
1646833800000|2022-03-09 13:50:00|9072.99|9072.99|9072.99|9072.99|9072.99|9072.99|9072.99|9072.99|0
1646833830000|2022-03-09 13:50:30|9071.58|9071.58|9071.58|9071.58|9071.58|9071.58|9071.58|9071.58|0
1646833890000|2022-03-09 13:51:30|9070.48|9070.48|9067.27|9067.27|9070.48|9070.48|9067.27|9067.27|0
1646833900000|2022-03-09 13:51:40|9064.93|9064.93|9064.93|9064.93|9064.93|9064.93|9064.93|9064.93|0
1646833920000|2022-03-09 13:52:00|9063.32|9063.32|9062.59|9062.59|9063.32|9063.32|9062.59|9062.59|0
1646833930000|2022-03-09 13:52:10|9061.5|9061.5|9061.5|9061.5|9061.5|9061.5|9061.5|9061.5|0
1646833940000|2022-03-09 13:52:20|9059.42|9059.42|9058.95|9058.95|9059.42|9059.42|9058.95|9058.95|0
1646833980000|2022-03-09 13:53:00|9059.89|9059.89|9059.89|9059.89|9059.89|9059.89|9059.89|9059.89|0
1646834050000|2022-03-09 13:54:10|9058.8|9058.8|9058.8|9058.8|9058.8|9058.8|9058.8|9058.8|0
1646834070000|2022-03-09 13:54:30|9057.19|9057.19|9057.19|9057.19|9057.19|9057.19|9057.19|9057.19|0
1646834120000|2022-03-09 13:55:20|9055.58|9055.58|9055.58|9055.58|9055.58|9055.58|9055.58|9055.58|0
1646834130000|2022-03-09 13:55:30|9053.97|9053.97|9053.54|9053.54|9053.97|9053.97|9053.54|9053.54|0
1646834140000|2022-03-09 13:55:40|9054.12|9054.12|9051.36|9051.36|9054.12|9054.12|9051.36|9051.36|0
1646834200000|2022-03-09 13:56:40|9050.45|9050.45|9050.91|9050.91|9050.91|9050.91|9050.45|9050.45|0
1646834230000|2022-03-09 13:57:10|9050.03|9050.03|9050.03|9050.03|9050.03|9050.03|9050.03|9050.03|0
1646834240000|2022-03-09 13:57:20|9049.31|9049.31|9049.6|9049.6|9049.6|9049.6|9049.31|9049.31|0
1646834250000|2022-03-09 13:57:30|9052.81|9052.81|9052.81|9052.81|9052.81|9052.81|9052.81|9052.81|0
1646834270000|2022-03-09 13:57:50|9053.28|9053.28|9053.28|9053.28|9053.28|9053.28|9053.28|9053.28|0
1646834340000|2022-03-09 13:59:00|9054.89|9054.89|9056.5|9056.5|9056.5|9056.5|9054.89|9054.89|0
1646834350000|2022-03-09 13:59:10|9057.4|9057.4|9057.4|9057.4|9057.4|9057.4|9057.4|9057.4|0
1646834360000|2022-03-09 13:59:20|9056.93|9056.93|9056.93|9056.93|9056.93|9056.93|9056.93|9056.93|0
1646834370000|2022-03-09 13:59:30|9057.4|9057.4|9057.4|9057.4|9057.4|9057.4|9057.4|9057.4|0
1646834390000|2022-03-09 13:59:50|9056.67|9056.67|9055.07|9055.07|9056.67|9056.67|9055.07|9055.07|0
1646834400000|2022-03-09 14:00:00|9053.97|9053.97|9053.97|9053.97|9053.97|9053.97|9053.97|9053.97|0
1646834410000|2022-03-09 14:00:10|9053.37|9053.37|9053.37|9053.37|9053.37|9053.37|9053.37|9053.37|0
1646834430000|2022-03-09 14:00:30|9051.76|9051.76|9051.76|9051.76|9051.76|9051.76|9051.76|9051.76|0
1646834440000|2022-03-09 14:00:40|9051.47|9051.47|9051.47|9051.47|9051.47|9051.47|9051.47|9051.47|0
1646834450000|2022-03-09 14:00:50|9049.59|9049.59|9048.87|9048.87|9049.59|9049.59|9048.87|9048.87|0
1646834460000|2022-03-09 14:01:00|9047.61|9047.61|9049.24|9049.24|9050.31|9050.31|9047.61|9047.61|0
1646834470000|2022-03-09 14:01:10|9048.79|9048.79|9050.24|9050.24|9050.24|9050.24|9048.79|9048.79|0
1646834480000|2022-03-09 14:01:20|9051.59|9051.59|9051.59|9051.59|9051.59|9051.59|9051.59|9051.59|0
1646834490000|2022-03-09 14:01:30|9052.49|9052.49|9052.49|9052.49|9052.49|9052.49|9052.49|9052.49|0
1646834500000|2022-03-09 14:01:40|9052.04|9052.04|9052.04|9052.04|9052.04|9052.04|9052.04|9052.04|0
1646834520000|2022-03-09 14:02:00|9052.77|9052.77|9054.08|9054.08|9054.08|9054.08|9052.77|9052.77|0
1646834530000|2022-03-09 14:02:10|9054.4|9054.4|9056.46|9056.46|9056.46|9056.46|9054.4|9054.4|0
1646834580000|2022-03-09 14:03:00|9055.73|9055.73|9055.73|9055.73|9055.73|9055.73|9055.73|9055.73|0
1646834590000|2022-03-09 14:03:10|9056.2|9056.2|9056.2|9056.2|9056.2|9056.2|9056.2|9056.2|0
1646834620000|2022-03-09 14:03:40|9057.81|9057.81|9057.81|9057.81|9057.81|9057.81|9057.81|9057.81|0
1646834660000|2022-03-09 14:04:20|9056.2|9056.2|9054.59|9054.59|9056.2|9056.2|9054.59|9054.59|0
1646834680000|2022-03-09 14:04:40|9054.12|9054.12|9054.12|9054.12|9054.12|9054.12|9054.12|9054.12|0
1646834690000|2022-03-09 14:04:50|9053.65|9053.65|9054.12|9054.12|9054.12|9054.12|9053.65|9053.65|0
1646834710000|2022-03-09 14:05:10|9050.91|9050.91|9050.44|9050.44|9050.91|9050.91|9050.44|9050.44|0
1646834740000|2022-03-09 14:05:40|9051.38|9051.38|9051.38|9051.38|9051.38|9051.38|9051.38|9051.38|0
1646834800000|2022-03-09 14:06:40|9050.44|9050.44|9050.44|9050.44|9050.44|9050.44|9050.44|9050.44|0
1646834820000|2022-03-09 14:07:00|9049.5|9049.5|9049.5|9049.5|9049.5|9049.5|9049.5|9049.5|0
1646834830000|2022-03-09 14:07:10|9044.67|9044.67|9043.52|9043.52|9044.67|9044.67|9042.74|9042.74|0
1646834840000|2022-03-09 14:07:20|9044.87|9044.87|9045.75|9045.75|9045.75|9045.75|9044.87|9044.87|0
1646834850000|2022-03-09 14:07:30|9045.3|9045.3|9044.44|9044.44|9045.34|9045.34|9044.44|9044.44|0
1646834860000|2022-03-09 14:07:40|9045.79|9045.79|9047.14|9047.14|9047.14|9047.14|9045.79|9045.79|0
1646834870000|2022-03-09 14:07:50|9044.34|9044.34|9044.34|9044.34|9044.34|9044.34|9044.34|9044.34|0
1646834880000|2022-03-09 14:08:00|9048.14|9048.14|9053.83|9053.83|9053.83|9053.83|9048.14|9048.14|0
1646834890000|2022-03-09 14:08:10|9052.93|9052.93|9079.4|9079.4|9079.4|9079.4|9052.36|9052.36|0
1646834900000|2022-03-09 14:08:20|9078.05|9078.05|9083.68|9083.68|9083.68|9083.68|9077.6|9077.6|0
1646834910000|2022-03-09 14:08:30|9085.29|9085.29|9089.41|9089.41|9089.41|9089.41|9084.39|9084.39|0
1646834920000|2022-03-09 14:08:40|9093.79|9093.79|9096.19|9096.19|9096.19|9096.19|9092.69|9092.69|0
1646834930000|2022-03-09 14:08:50|9092.97|9092.97|9093.7|9093.7|9093.7|9093.7|9092.97|9092.97|0
1646834940000|2022-03-09 14:09:00|9094.69|9094.69|9089.93|9089.93|9096.14|9096.14|9089.93|9089.93|0
1646834950000|2022-03-09 14:09:10|9087.75|9087.75|9084.53|9084.53|9087.75|9087.75|9084.53|9084.53|0
1646834960000|2022-03-09 14:09:20|9086.9|9086.9|9085.96|9085.96|9086.9|9086.9|9085.96|9085.96|0
1646834970000|2022-03-09 14:09:30|9087.12|9087.12|9088.73|9088.73|9088.73|9088.73|9087.12|9087.12|0
1646834980000|2022-03-09 14:09:40|9087.12|9087.12|9087.12|9087.12|9087.12|9087.12|9087.12|9087.12|0
1646835020000|2022-03-09 14:10:20|9085.51|9085.51|9084.78|9084.78|9085.51|9085.51|9084.78|9084.78|0
1646835030000|2022-03-09 14:10:30|9086.39|9086.39|9086.39|9086.39|9086.39|9086.39|9086.39|9086.39|0
1646835050000|2022-03-09 14:10:50|9087.48|9087.48|9088.94|9088.94|9088.94|9088.94|9087.48|9087.48|0
1646835070000|2022-03-09 14:11:10|9090.55|9090.55|9094.77|9094.77|9094.77|9094.77|9090.55|9090.55|0
1646835080000|2022-03-09 14:11:20|9095.37|9095.37|9096.1|9096.1|9096.1|9096.1|9095.37|9095.37|0
1646835090000|2022-03-09 14:11:30|9096.83|9096.83|9098.44|9098.44|9098.44|9098.44|9096.83|9096.83|0
1646835100000|2022-03-09 14:11:40|9098.73|9098.73|9098.73|9098.73|9098.73|9098.73|9098.73|9098.73|0
1646835110000|2022-03-09 14:11:50|9100.18|9100.18|9103.69|9103.69|9105.15|9105.15|9098.58|9098.58|0
1646835120000|2022-03-09 14:12:00|9102.08|9102.08|9100.63|9100.63|9102.08|9102.08|9100.63|9100.63|0
1646835140000|2022-03-09 14:12:20|9099.53|9099.53|9099.53|9099.53|9099.53|9099.53|9099.53|9099.53|0
1646835160000|2022-03-09 14:12:40|9100.99|9100.99|9100.99|9100.99|9100.99|9100.99|9100.99|9100.99|0
1646835170000|2022-03-09 14:12:50|9101.46|9101.46|9100.55|9100.55|9101.72|9101.72|9100.55|9100.55|0
1646835180000|2022-03-09 14:13:00|9101.91|9101.91|9095.94|9095.94|9101.91|9101.91|9095.94|9095.94|0
1646835200000|2022-03-09 14:13:20|9096.52|9096.52|9102.1|9102.1|9103.71|9103.71|9096.52|9096.52|0
1646835210000|2022-03-09 14:13:30|9101.01|9101.01|9094.62|9094.62|9101.01|9101.01|9094.62|9094.62|0
1646835220000|2022-03-09 14:13:40|9095.72|9095.72|9090.11|9090.11|9097.33|9097.33|9090.11|9090.11|0
1646835230000|2022-03-09 14:13:50|9089.51|9089.51|9080.9|9080.9|9089.57|9089.57|9080.9|9080.9|0
1646835240000|2022-03-09 14:14:00|9081.19|9081.19|9089.86|9089.86|9089.86|9089.86|9081.19|9081.19|0
1646835250000|2022-03-09 14:14:10|9090.15|9090.15|9093.11|9093.11|9093.44|9093.44|9090.15|9090.15|0
1646835260000|2022-03-09 14:14:20|9092.53|9092.53|9092.53|9092.53|9092.53|9092.53|9092.53|9092.53|0
1646835270000|2022-03-09 14:14:30|9092.24|9092.24|9092.24|9092.24|9092.24|9092.24|9092.24|9092.24|0
1646835290000|2022-03-09 14:14:50|9091.52|9091.52|9097.43|9097.43|9097.43|9097.43|9091.52|9091.52|0
1646835300000|2022-03-09 14:15:00|9098.16|9098.16|9094.18|9094.18|9098.76|9098.76|9094.18|9094.18|0
1646835310000|2022-03-09 14:15:10|9090.96|9090.96|9090.96|9090.96|9090.96|9090.96|9090.96|9090.96|0
1646835320000|2022-03-09 14:15:20|9089.87|9089.87|9091.48|9091.48|9091.48|9091.48|9089.87|9089.87|0
1646835340000|2022-03-09 14:15:40|9093.67|9093.67|9095.66|9095.66|9095.66|9095.66|9093.67|9093.67|0
1646835370000|2022-03-09 14:16:10|9095.21|9095.21|9095.21|9095.21|9095.21|9095.21|9095.21|9095.21|0
1646835380000|2022-03-09 14:16:20|9097.4|9097.4|9095.36|9095.36|9097.72|9097.72|9095.36|9095.36|0
1646835390000|2022-03-09 14:16:30|9094.42|9094.42|9091.5|9091.5|9094.42|9094.42|9091.5|9091.5|0
1646835400000|2022-03-09 14:16:40|9090.78|9090.78|9093.17|9093.17|9093.17|9093.17|9089.33|9089.33|0
1646835410000|2022-03-09 14:16:50|9090.83|9090.83|9091.73|9091.73|9091.73|9091.73|9090.83|9090.83|0
1646835420000|2022-03-09 14:17:00|9090.38|9090.38|9091.98|9091.98|9091.98|9091.98|9090.38|9090.38|0
1646835430000|2022-03-09 14:17:10|9093.34|9093.34|9093.34|9093.34|9093.34|9093.34|9093.34|9093.34|0
1646835460000|2022-03-09 14:17:40|9094.94|9094.94|9096.55|9096.55|9096.55|9096.55|9094.94|9094.94|0
1646835470000|2022-03-09 14:17:50|9095.46|9095.46|9095.46|9095.46|9095.46|9095.46|9095.46|9095.46|0
1646835480000|2022-03-09 14:18:00|9095.93|9095.93|9095.93|9095.93|9095.93|9095.93|9095.93|9095.93|0
1646835490000|2022-03-09 14:18:10|9095.48|9095.48|9095.48|9095.48|9095.48|9095.48|9095.48|9095.48|0
1646835500000|2022-03-09 14:18:20|9097.08|9097.08|9097.08|9097.08|9097.08|9097.08|9097.08|9097.08|0
1646835530000|2022-03-09 14:18:50|9097.81|9097.81|9103.73|9103.73|9103.73|9103.73|9097.81|9097.81|0
1646835540000|2022-03-09 14:19:00|9104.02|9104.02|9103.57|9103.57|9104.02|9104.02|9103.57|9103.57|0
1646835550000|2022-03-09 14:19:10|9104.02|9104.02|9104.31|9104.31|9104.31|9104.31|9104.02|9104.02|0
1646835590000|2022-03-09 14:19:50|9103.41|9103.41|9103.41|9103.41|9103.41|9103.41|9103.41|9103.41|0
1646835620000|2022-03-09 14:20:20|9102|9102|9102|9102|9102|9102|9102|9102|0
1646835630000|2022-03-09 14:20:30|9100.59|9100.59|9101.06|9101.06|9101.06|9101.06|9100.59|9100.59|0
1646835640000|2022-03-09 14:20:40|9100.12|9100.12|9101.26|9101.26|9102.2|9102.2|9100.12|9100.12|0
1646835650000|2022-03-09 14:20:50|9100.79|9100.79|9100.79|9100.79|9100.79|9100.79|9100.79|9100.79|0
1646835660000|2022-03-09 14:21:00|9101.89|9101.89|9100.28|9100.28|9101.89|9101.89|9100.28|9100.28|0
1646835670000|2022-03-09 14:21:10|9099.81|9099.81|9099.81|9099.81|9099.81|9099.81|9099.81|9099.81|0
1646835680000|2022-03-09 14:21:20|9099.34|9099.34|9096.79|9096.79|9099.34|9099.34|9096.79|9096.79|0
1646835690000|2022-03-09 14:21:30|9097.26|9097.26|9098.29|9098.29|9098.61|9098.61|9097|9097|0
1646835700000|2022-03-09 14:21:40|9097.82|9097.82|9097.35|9097.35|9097.82|9097.82|9097.35|9097.35|0
1646835710000|2022-03-09 14:21:50|9096.77|9096.77|9096.48|9096.48|9096.77|9096.77|9096.48|9096.48|0
1646835720000|2022-03-09 14:22:00|9093.27|9093.27|9091.08|9091.08|9093.27|9093.27|9091.08|9091.08|0
1646835730000|2022-03-09 14:22:10|9090.61|9090.61|9090.14|9090.14|9091.08|9091.08|9090.14|9090.14|0
1646835750000|2022-03-09 14:22:30|9091.08|9091.08|9091.08|9091.08|9091.08|9091.08|9091.08|9091.08|0
1646835760000|2022-03-09 14:22:40|9091.66|9091.66|9092.75|9092.75|9092.75|9092.75|9091.66|9091.66|0
1646835770000|2022-03-09 14:22:50|9091.81|9091.81|9090.87|9090.87|9091.81|9091.81|9090.87|9090.87|0
1646835780000|2022-03-09 14:23:00|9091.34|9091.34|9091.34|9091.34|9091.34|9091.34|9091.34|9091.34|0
1646835820000|2022-03-09 14:23:40|9091.81|9091.81|9091.34|9091.34|9091.81|9091.81|9091.34|9091.34|0
1646835830000|2022-03-09 14:23:50|9094.56|9094.56|9094.56|9094.56|9094.56|9094.56|9094.56|9094.56|0
1646835840000|2022-03-09 14:24:00|9095.29|9095.29|9096.23|9096.23|9096.23|9096.23|9095.29|9095.29|0
1646835850000|2022-03-09 14:24:10|9096.69|9096.69|9096.87|9096.87|9097.16|9097.16|9096.69|9096.69|0
1646835870000|2022-03-09 14:24:30|9096.4|9096.4|9096.4|9096.4|9096.4|9096.4|9096.4|9096.4|0
1646835880000|2022-03-09 14:24:40|9093.19|9093.19|9092.43|9092.43|9093.19|9093.19|9092.43|9092.43|0
1646835890000|2022-03-09 14:24:50|9093.37|9093.37|9095.56|9095.56|9095.56|9095.56|9093.37|9093.37|0
1646835900000|2022-03-09 14:25:00|9097.01|9097.01|9098.73|9098.73|9098.73|9098.73|9097.01|9097.01|0
1646835960000|2022-03-09 14:26:00|9098.15|9098.15|9099.75|9099.75|9099.75|9099.75|9098.15|9098.15|0
1646835970000|2022-03-09 14:26:10|9099.17|9099.17|9099.17|9099.17|9099.17|9099.17|9099.17|9099.17|0
1646836000000|2022-03-09 14:26:40|9100.58|9100.58|9100.58|9100.58|9100.58|9100.58|9100.58|9100.58|0
1646836010000|2022-03-09 14:26:50|9102.19|9102.19|9111.24|9111.24|9111.24|9111.24|9102.19|9102.19|0
1646836020000|2022-03-09 14:27:00|9111.88|9111.88|9111.88|9111.88|9111.88|9111.88|9111.88|9111.88|0
1646836030000|2022-03-09 14:27:10|9111.41|9111.41|9109.8|9109.8|9111.41|9111.41|9109.8|9109.8|0
1646836040000|2022-03-09 14:27:20|9108.86|9108.86|9109.96|9109.96|9109.96|9109.96|9108.86|9108.86|0
1646836050000|2022-03-09 14:27:30|9110.43|9110.43|9110.43|9110.43|9110.43|9110.43|9110.43|9110.43|0
1646836060000|2022-03-09 14:27:40|9108.82|9108.82|9106.96|9106.96|9108.82|9108.82|9106.96|9106.96|0
1646836070000|2022-03-09 14:27:50|9102.14|9102.14|9102.59|9102.59|9102.59|9102.59|9102.14|9102.14|0
1646836080000|2022-03-09 14:28:00|9100.98|9100.98|9100.98|9100.98|9100.98|9100.98|9100.98|9100.98|0
1646836090000|2022-03-09 14:28:10|9099.53|9099.53|9094.68|9094.68|9099.53|9099.53|9094.68|9094.68|0
1646836110000|2022-03-09 14:28:30|9097.9|9097.9|9097.43|9097.43|9098.36|9098.36|9097.43|9097.43|0
1646836120000|2022-03-09 14:28:40|9096.96|9096.96|9094.92|9094.92|9096.96|9096.96|9094.92|9094.92|0
1646836130000|2022-03-09 14:28:50|9094.45|9094.45|9094.45|9094.45|9094.45|9094.45|9094.45|9094.45|0
1646836140000|2022-03-09 14:29:00|9094.92|9094.92|9094.92|9094.92|9094.92|9094.92|9094.92|9094.92|0
1646836150000|2022-03-09 14:29:10|9096.66|9096.66|9094.76|9094.76|9096.66|9096.66|9094.47|9094.47|0
1646836160000|2022-03-09 14:29:20|9095.34|9095.34|9095.34|9095.34|9095.34|9095.34|9095.34|9095.34|0
1646836200000|2022-03-09 14:30:00|9094.62|9094.62|9093.01|9093.01|9094.62|9094.62|9093.01|9093.01|0
1646836210000|2022-03-09 14:30:10|9092.54|9092.54|9092.54|9092.54|9092.54|9092.54|9092.54|9092.54|0
1646836230000|2022-03-09 14:30:30|9094.15|9094.15|9098.39|9098.39|9098.39|9098.39|9094.15|9094.15|0
1646836240000|2022-03-09 14:30:40|9098.86|9098.86|9098.7|9098.7|9098.86|9098.86|9097.76|9097.76|0
1646836250000|2022-03-09 14:30:50|9099.17|9099.17|9100.11|9100.11|9100.11|9100.11|9099.17|9099.17|0
1646836260000|2022-03-09 14:31:00|9098.5|9098.5|9094.36|9094.36|9098.5|9098.5|9094.36|9094.36|0
1646836270000|2022-03-09 14:31:10|9093.26|9093.26|9084.93|9084.93|9093.26|9093.26|9084.93|9084.93|0
1646836280000|2022-03-09 14:31:20|9085.64|9085.64|9088.2|9088.2|9088.2|9088.2|9084.28|9084.28|0
1646836310000|2022-03-09 14:31:50|9088.67|9088.67|9088.67|9088.67|9088.67|9088.67|9088.67|9088.67|0
1646836320000|2022-03-09 14:32:00|9090.28|9090.28|9093.77|9093.77|9093.77|9093.77|9090.28|9090.28|0
1646836330000|2022-03-09 14:32:10|9095.96|9095.96|9095.96|9095.96|9095.96|9095.96|9095.96|9095.96|0
1646836340000|2022-03-09 14:32:20|9097.57|9097.57|9099.92|9099.92|9099.92|9099.92|9097.57|9097.57|0
1646836360000|2022-03-09 14:32:40|9100.39|9100.39|9092.12|9092.12|9100.39|9100.39|9092.12|9092.12|0
1646836370000|2022-03-09 14:32:50|9091.18|9091.18|9085.82|9085.82|9091.18|9091.18|9085.24|9085.24|0
1646836380000|2022-03-09 14:33:00|9086|9086|9085.9|9085.9|9088.08|9088.08|9085.9|9085.9|0
1646836390000|2022-03-09 14:33:10|9086.37|9086.37|9086.37|9086.37|9086.37|9086.37|9086.37|9086.37|0
1646836410000|2022-03-09 14:33:30|9089.58|9089.58|9089.58|9089.58|9089.58|9089.58|9089.58|9089.58|0
1646836420000|2022-03-09 14:33:40|9087.97|9087.97|9085.9|9085.9|9087.97|9087.97|9085.9|9085.9|0
1646836440000|2022-03-09 14:34:00|9085.17|9085.17|9086.91|9086.91|9086.91|9086.91|9085.17|9085.17|0
1646836460000|2022-03-09 14:34:20|9088.52|9088.52|9088.05|9088.05|9088.52|9088.52|9087.11|9087.11|0
1646836470000|2022-03-09 14:34:30|9086.85|9086.85|9086.85|9086.85|9086.85|9086.85|9086.85|9086.85|0
1646836480000|2022-03-09 14:34:40|9085.75|9085.75|9085.75|9085.75|9085.75|9085.75|9085.75|9085.75|0
1646836510000|2022-03-09 14:35:10|9084.81|9084.81|9084.81|9084.81|9084.81|9084.81|9084.81|9084.81|0
1646836530000|2022-03-09 14:35:30|9083.87|9083.87|9085.28|9085.28|9085.28|9085.28|9083.87|9083.87|0
1646836560000|2022-03-09 14:36:00|9084.96|9084.96|9083.51|9083.51|9084.96|9084.96|9083.51|9083.51|0
1646836570000|2022-03-09 14:36:10|9083.96|9083.96|9083.96|9083.96|9083.96|9083.96|9083.96|9083.96|0
1646836590000|2022-03-09 14:36:30|9083.36|9083.36|9082.27|9082.27|9083.36|9083.36|9082.27|9082.27|0
1646836600000|2022-03-09 14:36:40|9081.33|9081.33|9080.43|9080.43|9081.33|9081.33|9080.43|9080.43|0
1646836610000|2022-03-09 14:36:50|9079.98|9079.98|9076.25|9076.25|9081.07|9081.07|9076.25|9076.25|0
1646836620000|2022-03-09 14:37:00|9075.52|9075.52|9075.2|9075.2|9075.52|9075.52|9075.2|9075.2|0
1646836630000|2022-03-09 14:37:10|9074.6|9074.6|9074.6|9074.6|9074.6|9074.6|9074.6|9074.6|0
1646836640000|2022-03-09 14:37:20|9072.99|9072.99|9072.99|9072.99|9072.99|9072.99|9072.99|9072.99|0
1646836670000|2022-03-09 14:37:50|9073.28|9073.28|9073.28|9073.28|9073.28|9073.28|9073.28|9073.28|0
1646836680000|2022-03-09 14:38:00|9071.09|9071.09|9075.25|9075.25|9075.25|9075.25|9071.09|9071.09|0
1646836700000|2022-03-09 14:38:20|9075.54|9075.54|9076.01|9076.01|9076.01|9076.01|9075.54|9075.54|0
1646836710000|2022-03-09 14:38:30|9076.94|9076.94|9076.94|9076.94|9076.94|9076.94|9076.94|9076.94|0
1646836720000|2022-03-09 14:38:40|9077.67|9077.67|9077.67|9077.67|9077.67|9077.67|9077.67|9077.67|0
1646836750000|2022-03-09 14:39:10|9078.14|9078.14|9078.43|9078.43|9078.43|9078.43|9078.14|9078.14|0
1646836770000|2022-03-09 14:39:30|9079.16|9079.16|9079.16|9079.16|9079.16|9079.16|9079.16|9079.16|0
1646836780000|2022-03-09 14:39:40|9078.22|9078.22|9078.22|9078.22|9078.22|9078.22|9078.22|9078.22|0
1646836790000|2022-03-09 14:39:50|9086.26|9086.26|9086.26|9086.26|9086.26|9086.26|9086.26|9086.26|0
1646836800000|2022-03-09 14:40:00|9087.2|9087.2|9088.11|9088.11|9088.4|9088.4|9087.2|9087.2|0
1646836820000|2022-03-09 14:40:20|9089.05|9089.05|9089.52|9089.52|9089.52|9089.52|9089.05|9089.05|0
1646836840000|2022-03-09 14:40:40|9091.13|9091.13|9093.52|9093.52|9093.52|9093.52|9091.13|9091.13|0
1646836850000|2022-03-09 14:40:50|9094.87|9094.87|9095.32|9095.32|9095.32|9095.32|9094.87|9094.87|0
1646836870000|2022-03-09 14:41:10|9098.54|9098.54|9098.54|9098.54|9098.54|9098.54|9098.54|9098.54|0
1646836880000|2022-03-09 14:41:20|9100.73|9100.73|9100.73|9100.73|9100.73|9100.73|9100.73|9100.73|0
1646836890000|2022-03-09 14:41:30|9101.83|9101.83|9104.02|9104.02|9104.02|9104.02|9101.83|9101.83|0
1646836900000|2022-03-09 14:41:40|9104.47|9104.47|9104.47|9104.47|9104.47|9104.47|9104.47|9104.47|0
1646836910000|2022-03-09 14:41:50|9105.56|9105.56|9105.56|9105.56|9105.56|9105.56|9105.56|9105.56|0
1646836920000|2022-03-09 14:42:00|9107.17|9107.17|9105.5|9105.5|9107.17|9107.17|9105.5|9105.5|0
1646836930000|2022-03-09 14:42:10|9103.9|9103.9|9101.24|9101.24|9103.9|9103.9|9101.24|9101.24|0
1646836940000|2022-03-09 14:42:20|9102.59|9102.59|9104.2|9104.2|9104.2|9104.2|9102.59|9102.59|0
1646836950000|2022-03-09 14:42:30|9103.1|9103.1|9105.24|9105.24|9105.24|9105.24|9103.1|9103.1|0
1646836960000|2022-03-09 14:42:40|9106.4|9106.4|9106.4|9106.4|9106.4|9106.4|9106.4|9106.4|0
1646836970000|2022-03-09 14:42:50|9106.11|9106.11|9107.69|9107.69|9107.69|9107.69|9105.24|9105.24|0
1646836980000|2022-03-09 14:43:00|9106.59|9106.59|9105.27|9105.27|9106.59|9106.59|9104.98|9104.98|0
1646836990000|2022-03-09 14:43:10|9104.33|9104.33|9102.96|9102.96|9104.33|9104.33|9102.96|9102.96|0
1646837000000|2022-03-09 14:43:20|9102.49|9102.49|9102.49|9102.49|9102.49|9102.49|9102.49|9102.49|0
1646837020000|2022-03-09 14:43:40|9097.67|9097.67|9097.67|9097.67|9097.67|9097.67|9097.67|9097.67|0
1646837030000|2022-03-09 14:43:50|9097.09|9097.09|9091.84|9091.84|9097.09|9097.09|9091.26|9091.26|0
1646837040000|2022-03-09 14:44:00|9088.62|9088.62|9085.63|9085.63|9088.62|9088.62|9085.34|9085.34|0
1646837050000|2022-03-09 14:44:10|9085.92|9085.92|9085.92|9085.92|9085.92|9085.92|9085.92|9085.92|0
1646837070000|2022-03-09 14:44:30|9083.1|9083.1|9083.1|9083.1|9083.1|9083.1|9083.1|9083.1|0
1646837080000|2022-03-09 14:44:40|9084.2|9084.2|9077.55|9077.55|9084.2|9084.2|9077.55|9077.55|0
1646837090000|2022-03-09 14:44:50|9077.08|9077.08|9077.08|9077.08|9077.08|9077.08|9077.08|9077.08|0
1646837100000|2022-03-09 14:45:00|9074.89|9074.89|9074.89|9074.89|9074.89|9074.89|9074.89|9074.89|0
1646837120000|2022-03-09 14:45:20|9074.42|9074.42|9074.89|9074.89|9074.89|9074.89|9074.42|9074.42|0
1646837130000|2022-03-09 14:45:30|9076.5|9076.5|9076.5|9076.5|9076.5|9076.5|9076.5|9076.5|0
1646837140000|2022-03-09 14:45:40|9078.69|9078.69|9077.6|9077.6|9078.69|9078.69|9077.6|9077.6|0
1646837180000|2022-03-09 14:46:20|9080.81|9080.81|9079.2|9079.2|9080.81|9080.81|9079.2|9079.2|0
1646837230000|2022-03-09 14:47:10|9079.8|9079.8|9080.9|9080.9|9080.9|9080.9|9079.8|9079.8|0
1646837240000|2022-03-09 14:47:20|9081.63|9081.63|9080.86|9080.86|9081.63|9081.63|9080.22|9080.22|0
1646837250000|2022-03-09 14:47:30|9081.8|9081.8|9083.21|9083.21|9083.21|9083.21|9081.8|9081.8|0
1646837290000|2022-03-09 14:48:10|9081.6|9081.6|9080.66|9080.66|9081.6|9081.6|9080.66|9080.66|0
1646837310000|2022-03-09 14:48:30|9079.05|9079.05|9077.1|9077.1|9079.05|9079.05|9077.1|9077.1|0
1646837320000|2022-03-09 14:48:40|9076|9076|9075.54|9075.54|9076|9076|9075.54|9075.54|0
1646837330000|2022-03-09 14:48:50|9074.44|9074.44|9069.03|9069.03|9074.44|9074.44|9069.03|9069.03|0
1646837340000|2022-03-09 14:49:00|9068.43|9068.43|9068.43|9068.43|9068.43|9068.43|9068.43|9068.43|0
1646837350000|2022-03-09 14:49:10|9066.82|9066.82|9066.82|9066.82|9066.82|9066.82|9066.82|9066.82|0
1646837360000|2022-03-09 14:49:20|9068.43|9068.43|9068.43|9068.43|9068.43|9068.43|9068.43|9068.43|0
1646837370000|2022-03-09 14:49:30|9070.04|9070.04|9072.76|9072.76|9072.76|9072.76|9069.99|9069.99|0
1646837390000|2022-03-09 14:49:50|9077.59|9077.59|9077.59|9077.59|9077.59|9077.59|9077.59|9077.59|0
1646837400000|2022-03-09 14:50:00|9072.18|9072.18|9070.22|9070.22|9072.18|9072.18|9070.22|9070.22|0
1646837420000|2022-03-09 14:50:20|9067|9067|9067|9067|9067|9067|9067|9067|0
1646837430000|2022-03-09 14:50:30|9066.36|9066.36|9066.36|9066.36|9066.36|9066.36|9066.36|9066.36|0
1646837440000|2022-03-09 14:50:40|9065.26|9065.26|9064.79|9064.79|9065.26|9065.26|9064.79|9064.79|0
1646837450000|2022-03-09 14:50:50|9065.73|9065.73|9065.73|9065.73|9065.73|9065.73|9065.73|9065.73|0
1646837460000|2022-03-09 14:51:00|9065.28|9065.28|9065.28|9065.28|9065.28|9065.28|9065.28|9065.28|0
1646837480000|2022-03-09 14:51:20|9063.83|9063.83|9059.74|9059.74|9063.83|9063.83|9059.74|9059.74|0
1646837490000|2022-03-09 14:51:30|9056.52|9056.52|9056.52|9056.52|9056.52|9056.52|9056.52|9056.52|0
1646837500000|2022-03-09 14:51:40|9054.18|9054.18|9053.73|9053.73|9054.18|9054.18|9053.73|9053.73|0
1646837510000|2022-03-09 14:51:50|9052.53|9052.53|9045.56|9045.56|9052.53|9052.53|9044.4|9044.4|0
1646837520000|2022-03-09 14:52:00|9042.27|9042.27|9040.71|9040.71|9042.27|9042.27|9040.71|9040.71|0
1646837550000|2022-03-09 14:52:30|9036.34|9036.34|9036.34|9036.34|9036.34|9036.34|9036.34|9036.34|0
1646837560000|2022-03-09 14:52:40|9036.81|9036.81|9037.91|9037.91|9037.91|9037.91|9036.81|9036.81|0
1646837570000|2022-03-09 14:52:50|9037.46|9037.46|9037.46|9037.46|9037.46|9037.46|9037.46|9037.46|0
1646837590000|2022-03-09 14:53:10|9036.88|9036.88|9036.88|9036.88|9036.88|9036.88|9036.88|9036.88|0
1646837610000|2022-03-09 14:53:30|9027.23|9027.23|9024.36|9024.36|9027.23|9027.23|9024.07|9024.07|0
1646837630000|2022-03-09 14:53:50|9026.55|9026.55|9027.49|9027.49|9027.49|9027.49|9026.55|9026.55|0
1646837660000|2022-03-09 14:54:20|9026.39|9026.39|9026.39|9026.39|9026.39|9026.39|9026.39|9026.39|0
1646837680000|2022-03-09 14:54:40|9026.86|9026.86|9026.41|9026.41|9026.86|9026.86|9026.41|9026.41|0
1646837710000|2022-03-09 14:55:10|9025.94|9025.94|9025.94|9025.94|9025.94|9025.94|9025.94|9025.94|0
1646837740000|2022-03-09 14:55:40|9030.76|9030.76|9029.63|9029.63|9031.23|9031.23|9029.63|9029.63|0
1646837760000|2022-03-09 14:56:00|9029.33|9029.33|9032.55|9032.55|9032.55|9032.55|9029.33|9029.33|0
1646837770000|2022-03-09 14:56:10|9033.49|9033.49|9033.75|9033.75|9033.75|9033.75|9033.02|9033.02|0
1646837780000|2022-03-09 14:56:20|9034.69|9034.69|9034.69|9034.69|9034.69|9034.69|9034.69|9034.69|0
1646837800000|2022-03-09 14:56:40|9033.28|9033.28|9033.28|9033.28|9033.28|9033.28|9033.28|9033.28|0
1646837810000|2022-03-09 14:56:50|9033.86|9033.86|9033.86|9033.86|9033.86|9033.86|9033.86|9033.86|0
1646837820000|2022-03-09 14:57:00|9032.4|9032.4|9032.4|9032.4|9032.4|9032.4|9032.4|9032.4|0
1646837830000|2022-03-09 14:57:10|9033.86|9033.86|9038.17|9038.17|9038.17|9038.17|9033.86|9033.86|0
1646837840000|2022-03-09 14:57:20|9038.49|9038.49|9038.49|9038.49|9038.49|9038.49|9038.49|9038.49|0
1646837850000|2022-03-09 14:57:30|9039.8|9039.8|9039.8|9039.8|9039.8|9039.8|9039.8|9039.8|0
1646837870000|2022-03-09 14:57:50|9038.19|9038.19|9038.19|9038.19|9038.19|9038.19|9038.19|9038.19|0
1646837880000|2022-03-09 14:58:00|9034.98|9034.98|9033.01|9033.01|9034.98|9034.98|9033.01|9033.01|0
1646837890000|2022-03-09 14:58:10|9036.23|9036.23|9036.23|9036.23|9036.23|9036.23|9036.23|9036.23|0
1646837900000|2022-03-09 14:58:20|9035.76|9035.76|9035.76|9035.76|9035.76|9035.76|9035.76|9035.76|0
1646837910000|2022-03-09 14:58:30|9032.54|9032.54|9031.08|9031.08|9032.54|9032.54|9031.08|9031.08|0
1646837940000|2022-03-09 14:59:00|9031.37|9031.37|9031.37|9031.37|9031.37|9031.37|9031.37|9031.37|0
1646837950000|2022-03-09 14:59:10|9033.57|9033.57|9036.48|9036.48|9036.48|9036.48|9033.57|9033.57|0
1646837960000|2022-03-09 14:59:20|9037.21|9037.21|9037.21|9037.21|9037.21|9037.21|9037.21|9037.21|0
1646837980000|2022-03-09 14:59:40|9037.68|9037.68|9037.68|9037.68|9037.68|9037.68|9037.68|9037.68|0
1646838000000|2022-03-09 15:00:00|9039.29|9039.29|9039.29|9039.29|9039.29|9039.29|9039.29|9039.29|0
1646838010000|2022-03-09 15:00:10|9040.7|9040.7|9042.5|9042.5|9042.5|9042.5|9040.7|9040.7|0
1646838020000|2022-03-09 15:00:20|9042.95|9042.95|9042.95|9042.95|9042.95|9042.95|9042.95|9042.95|0
1646838030000|2022-03-09 15:00:30|9045.14|9045.14|9045.14|9045.14|9045.14|9045.14|9045.14|9045.14|0
1646838060000|2022-03-09 15:01:00|9045.87|9045.87|9046.6|9046.6|9046.6|9046.6|9045.87|9045.87|0
1646838070000|2022-03-09 15:01:10|9049.88|9049.88|9052.1|9052.1|9052.1|9052.1|9049.88|9049.88|0
1646838080000|2022-03-09 15:01:20|9052.55|9052.55|9052.55|9052.55|9052.55|9052.55|9052.55|9052.55|0
1646838090000|2022-03-09 15:01:30|9053.45|9053.45|9053.9|9053.9|9053.9|9053.9|9053.45|9053.45|0
1646838100000|2022-03-09 15:01:40|9052.3|9052.3|9050.53|9050.53|9053.24|9053.24|9050.53|9050.53|0
1646838110000|2022-03-09 15:01:50|9046.38|9046.38|9043.83|9043.83|9046.38|9046.38|9043.83|9043.83|0
1646838140000|2022-03-09 15:02:20|9044.73|9044.73|9044.73|9044.73|9044.73|9044.73|9044.73|9044.73|0
1646838150000|2022-03-09 15:02:30|9046.14|9046.14|9050.25|9050.25|9051.54|9051.54|9046.14|9046.14|0
1646838160000|2022-03-09 15:02:40|9051.86|9051.86|9055.97|9055.97|9055.97|9055.97|9051.86|9051.86|0
1646838170000|2022-03-09 15:02:50|9056.57|9056.57|9057.15|9057.15|9057.15|9057.15|9056.57|9056.57|0
1646838180000|2022-03-09 15:03:00|9056.68|9056.68|9056.68|9056.68|9056.68|9056.68|9056.68|9056.68|0
1646838190000|2022-03-09 15:03:10|9053.47|9053.47|9052.89|9052.89|9053.47|9053.47|9052.89|9052.89|0
1646838200000|2022-03-09 15:03:20|9052.16|9052.16|9049.1|9049.1|9052.16|9052.16|9049.1|9049.1|0
1646838210000|2022-03-09 15:03:30|9050|9050|9051.61|9051.61|9051.61|9051.61|9050|9050|0
1646838230000|2022-03-09 15:03:50|9049.41|9049.41|9049.41|9049.41|9049.41|9049.41|9049.41|9049.41|0
1646838240000|2022-03-09 15:04:00|9044.74|9044.74|9044.74|9044.74|9044.74|9044.74|9044.74|9044.74|0
1646838250000|2022-03-09 15:04:10|9043.58|9043.58|9042.49|9042.49|9043.58|9043.58|9042.49|9042.49|0
1646838270000|2022-03-09 15:04:30|9041.55|9041.55|9044.76|9044.76|9044.76|9044.76|9041.55|9041.55|0
1646838310000|2022-03-09 15:05:10|9044.04|9044.04|9044.04|9044.04|9044.04|9044.04|9044.04|9044.04|0
1646838320000|2022-03-09 15:05:20|9042.94|9042.94|9041.85|9041.85|9042.94|9042.94|9041.85|9041.85|0
1646838340000|2022-03-09 15:05:40|9040.91|9040.91|9039.3|9039.3|9040.91|9040.91|9039.3|9039.3|0
1646838350000|2022-03-09 15:05:50|9040.03|9040.03|9039.01|9039.01|9040.03|9040.03|9039.01|9039.01|0
1646838360000|2022-03-09 15:06:00|9040.62|9040.62|9040.62|9040.62|9040.62|9040.62|9040.62|9040.62|0
1646838390000|2022-03-09 15:06:30|9043.83|9043.83|9043.83|9043.83|9043.83|9043.83|9043.83|9043.83|0
1646838400000|2022-03-09 15:06:40|9042.22|9042.22|9043.38|9043.38|9044.73|9044.73|9042.22|9042.22|0
1646838410000|2022-03-09 15:06:50|9041.77|9041.77|9041.77|9041.77|9041.77|9041.77|9041.77|9041.77|0
1646838420000|2022-03-09 15:07:00|9042.06|9042.06|9042.64|9042.64|9042.64|9042.64|9042.06|9042.06|0
1646838430000|2022-03-09 15:07:10|9043.58|9043.58|9047.38|9047.38|9047.38|9047.38|9043.58|9043.58|0
1646838440000|2022-03-09 15:07:20|9047.85|9047.85|9049.46|9049.46|9049.46|9049.46|9047.85|9047.85|0
1646838460000|2022-03-09 15:07:40|9054.29|9054.29|9051.8|9051.8|9055.01|9055.01|9051.8|9051.8|0
1646838480000|2022-03-09 15:08:00|9051.35|9051.35|9050.04|9050.04|9051.35|9051.35|9050.04|9050.04|0
1646838510000|2022-03-09 15:08:30|9048.94|9048.94|9048.21|9048.21|9048.94|9048.94|9048.21|9048.21|0
1646838520000|2022-03-09 15:08:40|9045|9045|9045|9045|9045|9045|9045|9045|0
1646838540000|2022-03-09 15:09:00|9045.94|9045.94|9052.51|9052.51|9053.24|9053.24|9045.94|9045.94|0
1646838560000|2022-03-09 15:09:20|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|9051.61|0
1646838570000|2022-03-09 15:09:30|9050.67|9050.67|9050.67|9050.67|9050.67|9050.67|9050.67|9050.67|0
1646838600000|2022-03-09 15:10:00|9051.12|9051.12|9051.57|9051.57|9051.57|9051.57|9051.12|9051.12|0
1646838620000|2022-03-09 15:10:20|9052.93|9052.93|9052.93|9052.93|9052.93|9052.93|9052.93|9052.93|0
1646838640000|2022-03-09 15:10:40|9052.02|9052.02|9052.52|9052.52|9052.52|9052.52|9051.43|9051.43|0
1646838650000|2022-03-09 15:10:50|9054.13|9054.13|9050.91|9050.91|9054.13|9054.13|9050.91|9050.91|0
1646838670000|2022-03-09 15:11:10|9049.3|9049.3|9049.3|9049.3|9049.3|9049.3|9049.3|9049.3|0
1646838680000|2022-03-09 15:11:20|9048.43|9048.43|9048.43|9048.43|9048.43|9048.43|9048.43|9048.43|0
1646838760000|2022-03-09 15:12:40|9047.96|9047.96|9049.32|9049.32|9049.32|9049.32|9047.49|9047.49|0
1646838770000|2022-03-09 15:12:50|9050.19|9050.19|9047.35|9047.35|9050.19|9050.19|9047.35|9047.35|0
1646838780000|2022-03-09 15:13:00|9046.88|9046.88|9046.88|9046.88|9046.88|9046.88|9046.88|9046.88|0
1646838790000|2022-03-09 15:13:10|9045.79|9045.79|9049|9049|9049|9049|9045.79|9045.79|0
1646838800000|2022-03-09 15:13:20|9049.47|9049.47|9052.17|9052.17|9052.17|9052.17|9049.47|9049.47|0
1646838810000|2022-03-09 15:13:30|9050.57|9050.57|9050.57|9050.57|9050.57|9050.57|9050.57|9050.57|0
1646838820000|2022-03-09 15:13:40|9048.69|9048.69|9048.69|9048.69|9048.69|9048.69|9048.69|9048.69|0
1646838830000|2022-03-09 15:13:50|9049.42|9049.42|9047.34|9047.34|9049.42|9049.42|9047.34|9047.34|0
1646838840000|2022-03-09 15:14:00|9047.92|9047.92|9049.53|9049.53|9049.53|9049.53|9047.92|9047.92|0
1646838850000|2022-03-09 15:14:10|9051.13|9051.13|9051.6|9051.6|9051.6|9051.6|9051.13|9051.13|0
1646838880000|2022-03-09 15:14:40|9053.21|9053.21|9053.21|9053.21|9053.21|9053.21|9053.21|9053.21|0
1646838890000|2022-03-09 15:14:50|9056.43|9056.43|9056.43|9056.43|9056.43|9056.43|9056.43|9056.43|0
1646838900000|2022-03-09 15:15:00|9057.16|9057.16|9061.96|9061.96|9061.96|9061.96|9057.16|9057.16|0
1646838910000|2022-03-09 15:15:10|9062.56|9062.56|9062.09|9062.09|9062.56|9062.56|9062.09|9062.09|0
1646838920000|2022-03-09 15:15:20|9061.15|9061.15|9059.62|9059.62|9061.15|9061.15|9059.33|9059.33|0
1646838930000|2022-03-09 15:15:30|9058.68|9058.68|9058.62|9058.62|9060.29|9060.29|9058.62|9058.62|0
1646838940000|2022-03-09 15:15:40|9058.15|9058.15|9058.15|9058.15|9058.15|9058.15|9058.15|9058.15|0
1646838950000|2022-03-09 15:15:50|9057.21|9057.21|9057.21|9057.21|9058.62|9058.62|9056.74|9056.74|0
1646838960000|2022-03-09 15:16:00|9052.38|9052.38|9051.6|9051.6|9052.38|9052.38|9050.19|9050.19|0
1646838970000|2022-03-09 15:16:10|9052.24|9052.24|9052.24|9052.24|9052.24|9052.24|9052.24|9052.24|0
1646838980000|2022-03-09 15:16:20|9056.94|9056.94|9056.94|9056.94|9056.94|9056.94|9056.94|9056.94|0
1646838990000|2022-03-09 15:16:30|9061.77|9061.77|9064.98|9064.98|9064.98|9064.98|9061.77|9061.77|0
1646839000000|2022-03-09 15:16:40|9065.85|9065.85|9064.24|9064.24|9065.85|9065.85|9064.24|9064.24|0
1646839020000|2022-03-09 15:17:00|9065.85|9065.85|9065.85|9065.85|9065.85|9065.85|9065.85|9065.85|0
1646839070000|2022-03-09 15:17:50|9067.89|9067.89|9067.89|9067.89|9067.89|9067.89|9067.89|9067.89|0
1646839090000|2022-03-09 15:18:10|9069.5|9069.5|9072.2|9072.2|9072.2|9072.2|9069.5|9069.5|0
1646839100000|2022-03-09 15:18:20|9074.38|9074.38|9074.38|9074.38|9074.38|9074.38|9074.38|9074.38|0
1646839130000|2022-03-09 15:18:50|9074.83|9074.83|9074.83|9074.83|9074.83|9074.83|9074.83|9074.83|0
1646839140000|2022-03-09 15:19:00|9076.57|9076.57|9078|9078|9078|9078|9076.1|9076.1|0
1646839170000|2022-03-09 15:19:30|9077.53|9077.53|9075.54|9075.54|9077.53|9077.53|9075.54|9075.54|0
1646839200000|2022-03-09 15:20:00|9078.75|9078.75|9078.75|9078.75|9078.75|9078.75|9078.75|9078.75|0
1646839220000|2022-03-09 15:20:20|9083.58|9083.58|9084.67|9084.67|9084.67|9084.67|9083.58|9083.58|0
1646839230000|2022-03-09 15:20:30|9084.96|9084.96|9086.37|9086.37|9086.37|9086.37|9084.96|9084.96|0
1646839240000|2022-03-09 15:20:40|9089.59|9089.59|9090.49|9090.49|9090.49|9090.49|9089.59|9089.59|0
1646839260000|2022-03-09 15:21:00|9093.4|9093.4|9093.4|9093.4|9093.4|9093.4|9093.4|9093.4|0
1646839310000|2022-03-09 15:21:50|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|0
1646839320000|2022-03-09 15:22:00|9092.24|9092.24|9090.79|9090.79|9092.24|9092.24|9090.79|9090.79|0
1646839330000|2022-03-09 15:22:10|9089.69|9089.69|9091.77|9091.77|9091.77|9091.77|9089.69|9089.69|0
1646839340000|2022-03-09 15:22:20|9093.38|9093.38|9093.38|9093.38|9093.38|9093.38|9093.38|9093.38|0
1646839370000|2022-03-09 15:22:50|9094.32|9094.32|9094.32|9094.32|9094.32|9094.32|9094.32|9094.32|0
1646839390000|2022-03-09 15:23:10|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|0
1646839420000|2022-03-09 15:23:40|9092.44|9092.44|9092.44|9092.44|9092.44|9092.44|9092.44|9092.44|0
1646839430000|2022-03-09 15:23:50|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|9093.85|0
1646839460000|2022-03-09 15:24:20|9092.24|9092.24|9092.24|9092.24|9092.24|9092.24|9092.24|9092.24|0
1646839500000|2022-03-09 15:25:00|9093.38|9093.38|9093.38|9093.38|9093.38|9093.38|9093.38|9093.38|0
1646839510000|2022-03-09 15:25:10|9092.48|9092.48|9091.57|9091.57|9092.48|9092.48|9091.57|9091.57|0
1646839520000|2022-03-09 15:25:20|9090.41|9090.41|9090.41|9090.41|9090.41|9090.41|9090.41|9090.41|0
1646839540000|2022-03-09 15:25:40|9088.81|9088.81|9084.49|9084.49|9088.81|9088.81|9084.49|9084.49|0
1646839560000|2022-03-09 15:26:00|9083.77|9083.77|9081.22|9081.22|9083.77|9083.77|9079.61|9079.61|0
1646839570000|2022-03-09 15:26:10|9080.12|9080.12|9078.79|9078.79|9080.12|9080.12|9078.79|9078.79|0
1646839590000|2022-03-09 15:26:30|9077.69|9077.69|9077.22|9077.22|9077.69|9077.69|9077.22|9077.22|0
1646839610000|2022-03-09 15:26:50|9083.65|9083.65|9083.65|9083.65|9083.65|9083.65|9083.65|9083.65|0
1646839630000|2022-03-09 15:27:10|9080.44|9080.44|9080.44|9080.44|9080.44|9080.44|9080.44|9080.44|0
1646839690000|2022-03-09 15:28:10|9081.53|9081.53|9081.53|9081.53|9081.53|9081.53|9081.53|9081.53|0
1646839700000|2022-03-09 15:28:20|9082.26|9082.26|9082.26|9082.26|9082.26|9082.26|9082.26|9082.26|0
1646839740000|2022-03-09 15:29:00|9081.53|9081.53|9082.11|9082.11|9082.11|9082.11|9081.53|9081.53|0
1646839770000|2022-03-09 15:29:30|9080.5|9080.5|9080.5|9080.5|9080.5|9080.5|9080.5|9080.5|0
1646839780000|2022-03-09 15:29:40|9081.6|9081.6|9082.33|9082.33|9082.33|9082.33|9081.6|9081.6|0
1646839800000|2022-03-09 15:30:00|9083.94|9083.94|9084.4|9084.4|9084.4|9084.4|9083.94|9083.94|0
1646839810000|2022-03-09 15:30:10|9083.82|9083.82|9080.58|9080.58|9085.16|9085.16|9080.58|9080.58|0
1646839820000|2022-03-09 15:30:20|9079.48|9079.48|9079.48|9079.48|9079.48|9079.48|9079.48|9079.48|0
1646839830000|2022-03-09 15:30:30|9079.95|9079.95|9079.95|9079.95|9079.95|9079.95|9079.95|9079.95|0
1646839840000|2022-03-09 15:30:40|9078.79|9078.79|9078.79|9078.79|9078.79|9078.79|9078.79|9078.79|0
1646839850000|2022-03-09 15:30:50|9079.37|9079.37|9079.95|9079.95|9079.95|9079.95|9079.37|9079.37|0
1646839860000|2022-03-09 15:31:00|9079.35|9079.35|9079.35|9079.35|9079.35|9079.35|9079.35|9079.35|0
1646839870000|2022-03-09 15:31:10|9080.55|9080.55|9082.45|9082.45|9082.45|9082.45|9080.55|9080.55|0
1646839880000|2022-03-09 15:31:20|9083.39|9083.39|9089.52|9089.52|9089.52|9089.52|9083.39|9083.39|0
1646839940000|2022-03-09 15:32:20|9095.96|9095.96|9095.96|9095.96|9095.96|9095.96|9095.96|9095.96|0
1646840010000|2022-03-09 15:33:30|9096.68|9096.68|9096.68|9096.68|9096.68|9096.68|9096.68|9096.68|0
1646840020000|2022-03-09 15:33:40|9098.29|9098.29|9099.9|9099.9|9099.9|9099.9|9098.29|9098.29|0
1646840070000|2022-03-09 15:34:30|9100.63|9100.63|9100.63|9100.63|9100.63|9100.63|9100.63|9100.63|0
1646840080000|2022-03-09 15:34:40|9101.23|9101.23|9101.23|9101.23|9101.23|9101.23|9101.23|9101.23|0
1646840090000|2022-03-09 15:34:50|9100.33|9100.33|9100.33|9100.33|9100.33|9100.33|9100.33|9100.33|0
1646840140000|2022-03-09 15:35:40|9101.42|9101.42|9101.42|9101.42|9101.42|9101.42|9101.42|9101.42|0
1646840150000|2022-03-09 15:35:50|9101.89|9101.89|9104.06|9104.06|9104.06|9104.06|9101.89|9101.89|0
1646840160000|2022-03-09 15:36:00|9104.53|9104.53|9104.85|9104.85|9104.85|9104.85|9104.53|9104.53|0
1646840170000|2022-03-09 15:36:10|9104.2|9104.2|9104.19|9104.19|9104.66|9104.66|9104.19|9104.19|0
1646840190000|2022-03-09 15:36:30|9107.47|9107.47|9107.47|9107.47|9107.47|9107.47|9107.47|9107.47|0
1646840200000|2022-03-09 15:36:40|9107.94|9107.94|9109.04|9109.04|9109.04|9109.04|9107.94|9107.94|0
1646840260000|2022-03-09 15:37:40|9107.43|9107.43|9109.04|9109.04|9109.04|9109.04|9107.43|9107.43|0
1646840270000|2022-03-09 15:37:50|9110.64|9110.64|9110.64|9110.64|9110.64|9110.64|9110.64|9110.64|0
1646840290000|2022-03-09 15:38:10|9111.58|9111.58|9112.68|9112.68|9112.68|9112.68|9111.58|9111.58|0
1646840300000|2022-03-09 15:38:20|9112.23|9112.23|9112.23|9112.23|9112.23|9112.23|9112.23|9112.23|0
1646840340000|2022-03-09 15:39:00|9114.41|9114.41|9114.41|9114.41|9114.41|9114.41|9114.41|9114.41|0
1646840380000|2022-03-09 15:39:40|9115.51|9115.51|9118.72|9118.72|9118.72|9118.72|9115.51|9115.51|0
1646840390000|2022-03-09 15:39:50|9120.04|9120.04|9122.12|9122.12|9122.12|9122.12|9120.04|9120.04|0
1646840400000|2022-03-09 15:40:00|9122.41|9122.41|9123.5|9123.5|9123.5|9123.5|9122.41|9122.41|0
1646840410000|2022-03-09 15:40:10|9121.9|9121.9|9121.9|9121.9|9121.9|9121.9|9121.9|9121.9|0
1646840440000|2022-03-09 15:40:40|9122.62|9122.62|9128.39|9128.39|9128.39|9128.39|9122.62|9122.62|0
1646840460000|2022-03-09 15:41:00|9129.46|9129.46|9128.73|9128.73|9129.46|9129.46|9128.73|9128.73|0
1646840470000|2022-03-09 15:41:10|9127.79|9127.79|9127.79|9127.79|9127.79|9127.79|9127.79|9127.79|0
1646840490000|2022-03-09 15:41:30|9127.06|9127.06|9127.06|9127.06|9127.06|9127.06|9127.06|9127.06|0
1646840510000|2022-03-09 15:41:50|9121.37|9121.37|9121.08|9121.08|9121.37|9121.37|9121.08|9121.08|0
1646840520000|2022-03-09 15:42:00|9122.17|9122.17|9122.17|9122.17|9122.17|9122.17|9122.17|9122.17|0
1646840530000|2022-03-09 15:42:10|9121.44|9121.44|9118.23|9118.23|9121.44|9121.44|9118.23|9118.23|0
1646840540000|2022-03-09 15:42:20|9117.29|9117.29|9116.56|9116.56|9117.29|9117.29|9116.56|9116.56|0
1646840550000|2022-03-09 15:42:30|9113.34|9113.34|9113.34|9113.34|9113.34|9113.34|9113.34|9113.34|0
1646840570000|2022-03-09 15:42:50|9114.95|9114.95|9116.56|9116.56|9116.56|9116.56|9114.95|9114.95|0
1646840580000|2022-03-09 15:43:00|9118.7|9118.7|9118.55|9118.55|9118.7|9118.7|9117.97|9117.97|0
1646840610000|2022-03-09 15:43:30|9117.82|9117.82|9117.82|9117.82|9117.82|9117.82|9117.82|9117.82|0
1646840630000|2022-03-09 15:43:50|9116.73|9116.73|9116.13|9116.13|9116.73|9116.73|9116.13|9116.13|0
1646840650000|2022-03-09 15:44:10|9116.58|9116.58|9115.85|9115.85|9116.58|9116.58|9115.85|9115.85|0
1646840660000|2022-03-09 15:44:20|9112.63|9112.63|9111.54|9111.54|9112.63|9112.63|9111.54|9111.54|0
1646840670000|2022-03-09 15:44:30|9111.07|9111.07|9111.07|9111.07|9111.07|9111.07|9111.07|9111.07|0
1646840680000|2022-03-09 15:44:40|9109.97|9109.97|9109.97|9109.97|9109.97|9109.97|9109.97|9109.97|0
1646840700000|2022-03-09 15:45:00|9109.37|9109.37|9109.37|9109.37|9109.37|9109.37|9109.37|9109.37|0
1646840710000|2022-03-09 15:45:10|9108.78|9108.78|9108.78|9108.78|9108.78|9108.78|9108.78|9108.78|0
1646840730000|2022-03-09 15:45:30|9109.87|9109.87|9110.34|9110.34|9110.34|9110.34|9109.87|9109.87|0
1646840740000|2022-03-09 15:45:40|9110.81|9110.81|9114.94|9114.94|9115.41|9115.41|9110.81|9110.81|0
1646840750000|2022-03-09 15:45:50|9115.67|9115.67|9115.67|9115.67|9115.67|9115.67|9115.67|9115.67|0
1646840760000|2022-03-09 15:46:00|9114.94|9114.94|9114.94|9114.94|9114.94|9114.94|9114.94|9114.94|0
1646840780000|2022-03-09 15:46:20|9115.67|9115.67|9117.49|9117.49|9117.49|9117.49|9115.67|9115.67|0
1646840790000|2022-03-09 15:46:30|9118.43|9118.43|9122.38|9122.38|9122.38|9122.38|9118.43|9118.43|0
1646840810000|2022-03-09 15:46:50|9123.47|9123.47|9123.47|9123.47|9123.47|9123.47|9123.47|9123.47|0
1646840820000|2022-03-09 15:47:00|9123|9123|9121.91|9121.91|9123|9123|9121.91|9121.91|0
1646840830000|2022-03-09 15:47:10|9118.69|9118.69|9118.69|9118.69|9118.69|9118.69|9118.69|9118.69|0
1646840860000|2022-03-09 15:47:40|9118.22|9118.22|9117.62|9117.62|9118.22|9118.22|9117.62|9117.62|0
1646840870000|2022-03-09 15:47:50|9118.09|9118.09|9121.31|9121.31|9121.31|9121.31|9118.09|9118.09|0
1646840910000|2022-03-09 15:48:30|9120.21|9120.21|9120.21|9120.21|9120.21|9120.21|9120.21|9120.21|0
1646840920000|2022-03-09 15:48:40|9121.82|9121.82|9121.56|9121.56|9121.82|9121.82|9121.09|9121.09|0
1646840930000|2022-03-09 15:48:50|9121.09|9121.09|9122.29|9122.29|9122.29|9122.29|9121.09|9121.09|0
1646840980000|2022-03-09 15:49:40|9123.38|9123.38|9123.98|9123.98|9123.98|9123.98|9123.38|9123.38|0
1646840990000|2022-03-09 15:49:50|9122.89|9122.89|9122.89|9122.89|9122.89|9122.89|9122.89|9122.89|0
1646841000000|2022-03-09 15:50:00|9123.62|9123.62|9123.62|9123.62|9123.62|9123.62|9123.62|9123.62|0
1646841010000|2022-03-09 15:50:10|9126.16|9126.16|9126.16|9126.16|9126.16|9126.16|9126.16|9126.16|0
1646841020000|2022-03-09 15:50:20|9126.74|9126.74|9127.84|9127.84|9127.84|9127.84|9126.74|9126.74|0
1646841030000|2022-03-09 15:50:30|9128.93|9128.93|9129.66|9129.66|9129.66|9129.66|9128.93|9128.93|0
1646841050000|2022-03-09 15:50:50|9131.27|9131.27|9131.27|9131.27|9131.27|9131.27|9131.27|9131.27|0
1646841060000|2022-03-09 15:51:00|9130.8|9130.8|9130.8|9130.8|9130.8|9130.8|9130.8|9130.8|0
1646841070000|2022-03-09 15:51:10|9130.07|9130.07|9130.07|9130.07|9130.07|9130.07|9130.07|9130.07|0
1646841090000|2022-03-09 15:51:30|9128.46|9128.46|9127.56|9127.56|9128.46|9128.46|9127.56|9127.56|0
1646841120000|2022-03-09 15:52:00|9130.78|9130.78|9133.33|9133.33|9133.33|9133.33|9130.78|9130.78|0
1646841130000|2022-03-09 15:52:10|9133.93|9133.93|9140.26|9140.26|9140.26|9140.26|9133.93|9133.93|0
1646841160000|2022-03-09 15:52:40|9140.73|9140.73|9140.73|9140.73|9140.73|9140.73|9140.73|9140.73|0
1646841220000|2022-03-09 15:53:40|9141.67|9141.67|9139.59|9139.59|9141.67|9141.67|9139.59|9139.59|0
1646841230000|2022-03-09 15:53:50|9137.77|9137.77|9136.16|9136.16|9137.77|9137.77|9136.16|9136.16|0
1646841240000|2022-03-09 15:54:00|9134.13|9134.13|9129.6|9129.6|9134.13|9134.13|9129.6|9129.6|0
1646841250000|2022-03-09 15:54:10|9128.87|9128.87|9128.87|9128.87|9128.87|9128.87|9128.87|9128.87|0
1646841260000|2022-03-09 15:54:20|9129.6|9129.6|9129.6|9129.6|9129.6|9129.6|9129.6|9129.6|0
1646841310000|2022-03-09 15:55:10|9128.51|9128.51|9128.51|9128.51|9128.51|9128.51|9128.51|9128.51|0
1646841340000|2022-03-09 15:55:40|9130.7|9130.7|9134.64|9134.64|9134.64|9134.64|9130.7|9130.7|0
1646841350000|2022-03-09 15:55:50|9136.25|9136.25|9137.7|9137.7|9137.7|9137.7|9136.25|9136.25|0
1646841360000|2022-03-09 15:56:00|9139.31|9139.31|9139.31|9139.31|9139.31|9139.31|9139.31|9139.31|0
1646841370000|2022-03-09 15:56:10|9140.04|9140.04|9140.98|9140.98|9140.98|9140.98|9140.04|9140.04|0
1646841380000|2022-03-09 15:56:20|9142.85|9142.85|9142.85|9142.85|9142.85|9142.85|9142.85|9142.85|0
1646841390000|2022-03-09 15:56:30|9141.25|9141.25|9146.87|9146.87|9146.87|9146.87|9141.25|9141.25|0
1646841400000|2022-03-09 15:56:40|9145.93|9145.93|9144.32|9144.32|9145.93|9145.93|9144.32|9144.32|0
1646841410000|2022-03-09 15:56:50|9143.85|9143.85|9143.85|9143.85|9143.85|9143.85|9143.85|9143.85|0
1646841440000|2022-03-09 15:57:20|9146.87|9146.87|9146.87|9146.87|9146.87|9146.87|9146.29|9146.29|0
1646841450000|2022-03-09 15:57:30|9148.48|9148.48|9148.48|9148.48|9148.48|9148.48|9148.48|9148.48|0
1646841460000|2022-03-09 15:57:40|9147.75|9147.75|9148.48|9148.48|9148.48|9148.48|9147.75|9147.75|0
1646841480000|2022-03-09 15:58:00|9151.5|9151.5|9151.03|9151.03|9151.5|9151.5|9151.03|9151.03|0
1646841490000|2022-03-09 15:58:10|9152.64|9152.64|9152.64|9152.64|9152.64|9152.64|9152.64|9152.64|0
1646841500000|2022-03-09 15:58:20|9153.73|9153.73|9153.44|9153.44|9153.73|9153.73|9153.44|9153.44|0
1646841510000|2022-03-09 15:58:30|9155.63|9155.63|9156.36|9156.36|9156.36|9156.36|9155.63|9155.63|0
1646841540000|2022-03-09 15:59:00|9158.24|9158.24|9158.24|9158.24|9158.24|9158.24|9158.24|9158.24|0
1646841550000|2022-03-09 15:59:10|9157.77|9157.77|9159.22|9159.22|9159.22|9159.22|9157.77|9157.77|0
1646841560000|2022-03-09 15:59:20|9160.83|9160.83|9160.83|9160.83|9160.83|9160.83|9160.83|9160.83|0
1646841580000|2022-03-09 15:59:40|9161.77|9161.77|9162.24|9162.24|9162.24|9162.24|9161.77|9161.77|0
1646841600000|2022-03-09 16:00:00|9160.63|9160.63|9160.63|9160.63|9160.63|9160.63|9160.63|9160.63|0
1646841610000|2022-03-09 16:00:10|9161.23|9161.23|9160.34|9160.34|9161.23|9161.23|9160.34|9160.34|0
1646841620000|2022-03-09 16:00:20|9159.87|9159.87|9159.29|9159.29|9159.87|9159.87|9159.29|9159.29|0
1646841630000|2022-03-09 16:00:30|9158.56|9158.56|9157.47|9157.47|9158.56|9158.56|9157.47|9157.47|0
1646841640000|2022-03-09 16:00:40|9157.18|9157.18|9157.18|9157.18|9157.18|9157.18|9157.18|9157.18|0
1646841650000|2022-03-09 16:00:50|9154.99|9154.99|9154.99|9154.99|9154.99|9154.99|9154.99|9154.99|0
1646841660000|2022-03-09 16:01:00|9155.28|9155.28|9155.28|9155.28|9155.28|9155.28|9155.28|9155.28|0
1646841670000|2022-03-09 16:01:10|9153.67|9153.67|9151.33|9151.33|9153.67|9153.67|9151.33|9151.33|0
1646841680000|2022-03-09 16:01:20|9150.61|9150.61|9144.57|9144.57|9150.61|9150.61|9144.57|9144.57|0
1646841700000|2022-03-09 16:01:40|9142.77|9142.77|9142.77|9142.77|9142.77|9142.77|9142.77|9142.77|0
1646841710000|2022-03-09 16:01:50|9141.16|9141.16|9141.16|9141.16|9141.16|9141.16|9141.16|9141.16|0
1646841740000|2022-03-09 16:02:20|9144.38|9144.38|9144.38|9144.38|9144.38|9144.38|9144.38|9144.38|0
1646841750000|2022-03-09 16:02:30|9145.99|9145.99|9145.99|9145.99|9145.99|9145.99|9145.99|9145.99|0
1646841760000|2022-03-09 16:02:40|9145.52|9145.52|9143.01|9143.01|9145.52|9145.52|9143.01|9143.01|0
1646841770000|2022-03-09 16:02:50|9139.95|9139.95|9140.42|9140.42|9140.42|9140.42|9139.95|9139.95|0
1646841780000|2022-03-09 16:03:00|9139.84|9139.84|9141.92|9141.92|9141.92|9141.92|9139.84|9139.84|0
1646841810000|2022-03-09 16:03:30|9139.37|9139.37|9139.37|9139.37|9139.37|9139.37|9139.37|9139.37|0
1646841820000|2022-03-09 16:03:40|9139.05|9139.05|9138.09|9138.09|9139.05|9139.05|9138.09|9138.09|0
1646841840000|2022-03-09 16:04:00|9137.18|9137.18|9135.45|9135.45|9137.18|9137.18|9135.45|9135.45|0
1646841860000|2022-03-09 16:04:20|9133.65|9133.65|9133.65|9133.65|9133.65|9133.65|9133.65|9133.65|0
1646841870000|2022-03-09 16:04:30|9132.04|9132.04|9132.04|9132.04|9132.04|9132.04|9132.04|9132.04|0
1646841880000|2022-03-09 16:04:40|9131.31|9131.31|9129.7|9129.7|9131.31|9131.31|9129.7|9129.7|0
1646841910000|2022-03-09 16:05:10|9128.61|9128.61|9127.04|9127.04|9128.61|9128.61|9127.04|9127.04|0
1646841920000|2022-03-09 16:05:20|9126.44|9126.44|9126.44|9126.44|9126.44|9126.44|9126.44|9126.44|0
1646841930000|2022-03-09 16:05:30|9127.77|9127.77|9130.99|9130.99|9130.99|9130.99|9127.77|9127.77|0
1646841940000|2022-03-09 16:05:40|9130.52|9130.52|9132.13|9132.13|9132.13|9132.13|9130.52|9130.52|0
1646841950000|2022-03-09 16:05:50|9131.66|9131.66|9132.11|9132.11|9132.11|9132.11|9131.66|9131.66|0
1646841960000|2022-03-09 16:06:00|9131.66|9131.66|9132.6|9132.6|9132.6|9132.6|9131.66|9131.66|0
1646841980000|2022-03-09 16:06:20|9130.99|9130.99|9130.99|9130.99|9130.99|9130.99|9130.99|9130.99|0
1646842010000|2022-03-09 16:06:50|9132.4|9132.4|9136.5|9136.5|9136.95|9136.95|9132.4|9132.4|0
1646842040000|2022-03-09 16:07:20|9134.89|9134.89|9133.58|9133.58|9134.89|9134.89|9133.58|9133.58|0
1646842050000|2022-03-09 16:07:30|9134.16|9134.16|9134.16|9134.16|9134.16|9134.16|9134.16|9134.16|0
1646842060000|2022-03-09 16:07:40|9137.38|9137.38|9137.38|9137.38|9137.38|9137.38|9137.38|9137.38|0
1646842070000|2022-03-09 16:07:50|9138.99|9138.99|9138.99|9138.99|9138.99|9138.99|9138.99|9138.99|0
1646842110000|2022-03-09 16:08:30|9139.44|9139.44|9139.44|9139.44|9139.44|9139.44|9139.44|9139.44|0
1646842120000|2022-03-09 16:08:40|9140.53|9140.53|9146.97|9146.97|9146.97|9146.97|9140.53|9140.53|0
1646842130000|2022-03-09 16:08:50|9148.58|9148.58|9150.18|9150.18|9150.18|9150.18|9148.58|9148.58|0
1646842140000|2022-03-09 16:09:00|9150.63|9150.63|9150.63|9150.63|9150.63|9150.63|9150.63|9150.63|0
1646842150000|2022-03-09 16:09:10|9149.91|9149.91|9148.97|9148.97|9149.91|9149.91|9148.97|9148.97|0
1646842160000|2022-03-09 16:09:20|9146.78|9146.78|9146.05|9146.05|9146.78|9146.78|9146.05|9146.05|0
1646842180000|2022-03-09 16:09:40|9145.6|9145.6|9146.05|9146.05|9146.05|9146.05|9145.15|9145.15|0
1646842190000|2022-03-09 16:09:50|9144.95|9144.95|9144.49|9144.49|9144.95|9144.95|9144.49|9144.49|0
1646842200000|2022-03-09 16:10:00|9143.9|9143.9|9143.44|9143.44|9143.9|9143.9|9143.44|9143.44|0
1646842210000|2022-03-09 16:10:10|9142.84|9142.84|9134.58|9134.58|9142.84|9142.84|9134.58|9134.58|0
1646842220000|2022-03-09 16:10:20|9133.85|9133.85|9135.46|9135.46|9135.46|9135.46|9133.85|9133.85|0
1646842250000|2022-03-09 16:10:50|9134.88|9134.88|9134.15|9134.15|9134.88|9134.88|9134.15|9134.15|0
1646842270000|2022-03-09 16:11:10|9130.94|9130.94|9130.21|9130.21|9130.94|9130.94|9130.21|9130.21|0
1646842280000|2022-03-09 16:11:20|9129.74|9129.74|9127.7|9127.7|9129.74|9129.74|9127.7|9127.7|0
1646842290000|2022-03-09 16:11:30|9126.8|9126.8|9126.8|9126.8|9126.8|9126.8|9126.8|9126.8|0
1646842330000|2022-03-09 16:12:10|9128.41|9128.41|9129.76|9129.76|9130.49|9130.49|9128.41|9128.41|0
1646842350000|2022-03-09 16:12:30|9131.37|9131.37|9131.37|9131.37|9131.37|9131.37|9131.37|9131.37|0
1646842360000|2022-03-09 16:12:40|9130.92|9130.92|9130.92|9130.92|9130.92|9130.92|9130.92|9130.92|0
1646842370000|2022-03-09 16:12:50|9130.32|9130.32|9129.22|9129.22|9130.32|9130.32|9129.22|9129.22|0
1646842380000|2022-03-09 16:13:00|9127.62|9127.62|9126.89|9126.89|9127.62|9127.62|9126.89|9126.89|0
1646842400000|2022-03-09 16:13:20|9128.5|9128.5|9128.03|9128.03|9128.5|9128.5|9128.03|9128.03|0
1646842410000|2022-03-09 16:13:30|9127.56|9127.56|9127.56|9127.56|9127.56|9127.56|9127.56|9127.56|0
1646842420000|2022-03-09 16:13:40|9128.03|9128.03|9128.03|9128.03|9128.03|9128.03|9128.03|9128.03|0
1646842440000|2022-03-09 16:14:00|9127.56|9127.56|9127.56|9127.56|9127.56|9127.56|9127.56|9127.56|0
1646842450000|2022-03-09 16:14:10|9126.83|9126.83|9126.83|9126.83|9126.83|9126.83|9126.83|9126.83|0
1646842460000|2022-03-09 16:14:20|9124.64|9124.64|9124.64|9124.64|9124.64|9124.64|9124.64|9124.64|0
1646842470000|2022-03-09 16:14:30|9125.37|9125.37|9125.37|9125.37|9125.37|9125.37|9125.37|9125.37|0
1646842480000|2022-03-09 16:14:40|9124.5|9124.5|9124.5|9124.5|9124.5|9124.5|9124.5|9124.5|0
1646842490000|2022-03-09 16:14:50|9125.22|9125.22|9125.54|9125.54|9125.54|9125.54|9125.22|9125.22|0
1646842510000|2022-03-09 16:15:10|9124.82|9124.82|9126.42|9126.42|9126.42|9126.42|9124.82|9124.82|0
1646842520000|2022-03-09 16:15:20|9126.89|9126.89|9126.44|9126.44|9126.89|9126.89|9126.44|9126.44|0
1646842540000|2022-03-09 16:15:40|9128.05|9128.05|9128.05|9128.05|9128.05|9128.05|9128.05|9128.05|0
1646842550000|2022-03-09 16:15:50|9126.44|9126.44|9128.05|9128.05|9128.05|9128.05|9126.44|9126.44|0
1646842570000|2022-03-09 16:16:10|9128.63|9128.63|9128.32|9128.32|9128.92|9128.92|9128.32|9128.32|0
1646842590000|2022-03-09 16:16:30|9129.05|9129.05|9129.05|9129.05|9129.05|9129.05|9129.05|9129.05|0
1646842600000|2022-03-09 16:16:40|9130.65|9130.65|9131.96|9131.96|9131.96|9131.96|9130.65|9130.65|0
1646842610000|2022-03-09 16:16:50|9130.87|9130.87|9130.87|9130.87|9130.87|9130.87|9130.87|9130.87|0
1646842620000|2022-03-09 16:17:00|9131.96|9131.96|9132.99|9132.99|9132.99|9132.99|9131.38|9131.38|0
1646842630000|2022-03-09 16:17:10|9132.52|9132.52|9133.99|9133.99|9133.99|9133.99|9132.52|9132.52|0
1646842650000|2022-03-09 16:17:30|9135.6|9135.6|9136.33|9136.33|9136.33|9136.33|9135.6|9135.6|0
1646842670000|2022-03-09 16:17:50|9137.74|9137.74|9138.34|9138.34|9138.34|9138.34|9137.74|9137.74|0
1646842680000|2022-03-09 16:18:00|9136.73|9136.73|9137.82|9137.82|9137.82|9137.82|9136.73|9136.73|0
1646842710000|2022-03-09 16:18:30|9138.92|9138.92|9140.11|9140.11|9140.11|9140.11|9138.92|9138.92|0
1646842720000|2022-03-09 16:18:40|9140.57|9140.57|9144.28|9144.28|9144.28|9144.28|9139.97|9139.97|0
1646842730000|2022-03-09 16:18:50|9145|9145|9146.1|9146.1|9146.1|9146.1|9145|9145|0
1646842770000|2022-03-09 16:19:30|9146.57|9146.57|9146.57|9146.57|9146.57|9146.57|9146.57|9146.57|0
1646842780000|2022-03-09 16:19:40|9145.47|9145.47|9145.47|9145.47|9145.47|9145.47|9145.47|9145.47|0
1646842800000|2022-03-09 16:20:00|9145.94|9145.94|9145.65|9145.65|9145.94|9145.94|9145.65|9145.65|0
1646842810000|2022-03-09 16:20:10|9144.3|9144.3|9142.74|9142.74|9144.3|9144.3|9142.74|9142.74|0
1646842830000|2022-03-09 16:20:30|9141.84|9141.84|9143.44|9143.44|9143.44|9143.44|9141.84|9141.84|0
1646842840000|2022-03-09 16:20:40|9142.97|9142.97|9142.5|9142.5|9142.97|9142.97|9142.5|9142.5|0
1646842860000|2022-03-09 16:21:00|9139.29|9139.29|9139.29|9139.29|9139.29|9139.29|9139.29|9139.29|0
1646842900000|2022-03-09 16:21:40|9136.74|9136.74|9136.74|9136.74|9136.74|9136.74|9136.74|9136.74|0
1646842910000|2022-03-09 16:21:50|9136.01|9136.01|9134.63|9134.63|9136.01|9136.01|9134.63|9134.63|0
1646842920000|2022-03-09 16:22:00|9135.72|9135.72|9137.33|9137.33|9137.33|9137.33|9135.72|9135.72|0
1646842930000|2022-03-09 16:22:10|9135.88|9135.88|9135.88|9135.88|9135.88|9135.88|9135.88|9135.88|0
1646842940000|2022-03-09 16:22:20|9136.35|9136.35|9136.35|9136.35|9136.35|9136.35|9134.74|9134.74|0
1646842950000|2022-03-09 16:22:30|9135.89|9135.89|9135.6|9135.6|9135.89|9135.89|9135.6|9135.6|0
1646842980000|2022-03-09 16:23:00|9137.21|9137.21|9137.21|9137.21|9137.21|9137.21|9137.21|9137.21|0
1646842990000|2022-03-09 16:23:10|9137.85|9137.85|9138.79|9138.79|9138.79|9138.79|9137.85|9137.85|0
1646843000000|2022-03-09 16:23:20|9140.39|9140.39|9140.86|9140.86|9140.86|9140.86|9140.39|9140.39|0
1646843010000|2022-03-09 16:23:30|9141.59|9141.59|9144.4|9144.4|9144.4|9144.4|9141.59|9141.59|0
1646843020000|2022-03-09 16:23:40|9146|9146|9144.85|9144.85|9146.46|9146.46|9144.85|9144.85|0
1646843030000|2022-03-09 16:23:50|9143.95|9143.95|9143.95|9143.95|9143.95|9143.95|9143.95|9143.95|0
1646843040000|2022-03-09 16:24:00|9145.04|9145.04|9144.4|9144.4|9145.04|9145.04|9143.95|9143.95|0
1646843050000|2022-03-09 16:24:10|9144.11|9144.11|9143.2|9143.2|9144.11|9144.11|9142.91|9142.91|0
1646843060000|2022-03-09 16:24:20|9143.67|9143.67|9143.67|9143.67|9143.67|9143.67|9143.67|9143.67|0
1646843080000|2022-03-09 16:24:40|9144.4|9144.4|9144.4|9144.4|9144.4|9144.4|9144.4|9144.4|0
1646843090000|2022-03-09 16:24:50|9144.87|9144.87|9144.87|9144.87|9144.87|9144.87|9144.87|9144.87|0
1646843100000|2022-03-09 16:25:00|9144.14|9144.14|9143.04|9143.04|9144.14|9144.14|9143.04|9143.04|0
1646843110000|2022-03-09 16:25:10|9142.57|9142.57|9140.54|9140.54|9142.57|9142.57|9140.54|9140.54|0
1646843120000|2022-03-09 16:25:20|9140.07|9140.07|9141.77|9141.77|9141.77|9141.77|9140.07|9140.07|0
1646843130000|2022-03-09 16:25:30|9142.71|9142.71|9142.71|9142.71|9142.71|9142.71|9142.71|9142.71|0
1646843140000|2022-03-09 16:25:40|9141.81|9141.81|9141.81|9141.81|9141.81|9141.81|9141.81|9141.81|0
1646843150000|2022-03-09 16:25:50|9141.34|9141.34|9141.34|9141.34|9141.34|9141.34|9141.34|9141.34|0
1646843160000|2022-03-09 16:26:00|9140.76|9140.76|9141.23|9141.23|9141.23|9141.23|9140.76|9140.76|0
1646843170000|2022-03-09 16:26:10|9140.29|9140.29|9139.88|9139.88|9142.48|9142.48|9139.88|9139.88|0
1646843190000|2022-03-09 16:26:30|9140.35|9140.35|9140.35|9140.35|9140.35|9140.35|9140.35|9140.35|0
1646843200000|2022-03-09 16:26:40|9141.96|9141.96|9142.9|9142.9|9142.9|9142.9|9141.45|9141.45|0
1646843210000|2022-03-09 16:26:50|9143.5|9143.5|9143.34|9143.34|9143.5|9143.5|9142.41|9142.41|0
1646843220000|2022-03-09 16:27:00|9146.56|9146.56|9146.56|9146.56|9146.56|9146.56|9146.56|9146.56|0
1646843230000|2022-03-09 16:27:10|9147.01|9147.01|9147.59|9147.59|9147.59|9147.59|9147.01|9147.01|0
1646843250000|2022-03-09 16:27:30|9146.65|9146.65|9147.83|9147.83|9147.83|9147.83|9144.85|9144.85|0
1646843270000|2022-03-09 16:27:50|9147.38|9147.38|9146.44|9146.44|9147.38|9147.38|9146.44|9146.44|0
1646843280000|2022-03-09 16:28:00|9148.05|9148.05|9144.83|9144.83|9148.05|9148.05|9144.83|9144.83|0
1646843290000|2022-03-09 16:28:10|9144.38|9144.38|9144.38|9144.38|9144.38|9144.38|9144.38|9144.38|0
1646843300000|2022-03-09 16:28:20|9142.77|9142.77|9145.99|9145.99|9145.99|9145.99|9142.77|9142.77|0
1646843310000|2022-03-09 16:28:30|9147.08|9147.08|9146.14|9146.14|9147.34|9147.34|9146.14|9146.14|0
1646843320000|2022-03-09 16:28:40|9147.08|9147.08|9146.16|9146.16|9147.08|9147.08|9146.16|9146.16|0
1646843330000|2022-03-09 16:28:50|9147.62|9147.62|9147.62|9147.62|9147.62|9147.62|9147.62|9147.62|0
1646843340000|2022-03-09 16:29:00|9146.52|9146.52|9145.2|9145.2|9146.52|9146.52|9145.2|9145.2|0
1646843350000|2022-03-09 16:29:10|9146.29|9146.29|9146.29|9146.29|9146.29|9146.29|9146.29|9146.29|0
1646843360000|2022-03-09 16:29:20|9145.39|9145.39|9145.39|9145.39|9145.39|9145.39|9145.39|9145.39|0
1646843370000|2022-03-09 16:29:30|9144.92|9144.92|9144.55|9144.55|9144.92|9144.92|9143.82|9143.82|0
1646843380000|2022-03-09 16:29:40|9143.1|9143.1|9141.82|9141.82|9145.04|9145.04|9141.82|9141.82|0
1646843390000|2022-03-09 16:29:50|9143.43|9143.43|9141.7|9141.7|9143.43|9143.43|9140.28|9140.28|0
1646900100000|2022-03-10 08:15:00|9270.04|9270.04|9273.68|9273.68|9273.68|9273.68|9270.04|9270.04|0
1646900110000|2022-03-10 08:15:10|9275.29|9275.29|9275.29|9275.29|9275.29|9275.29|9275.29|9275.29|0
1646900120000|2022-03-10 08:15:20|9276.9|9276.9|9278.51|9278.51|9280.12|9280.12|9276.9|9276.9|0
1646900140000|2022-03-10 08:15:40|9280.43|9280.43|9279.24|9279.24|9280.43|9280.43|9279.24|9279.24|0
1646900160000|2022-03-10 08:16:00|9281.94|9281.94|9288.75|9288.75|9288.75|9288.75|9281.94|9281.94|0
1646900170000|2022-03-10 08:16:10|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|9286.4|0
1646900190000|2022-03-10 08:16:30|9287.86|9287.86|9289.73|9289.73|9289.73|9289.73|9287.86|9287.86|0
1646900210000|2022-03-10 08:16:50|9294.56|9294.56|9294.56|9294.56|9294.56|9294.56|9294.56|9294.56|0
1646900220000|2022-03-10 08:17:00|9296.74|9296.74|9295.96|9295.96|9297.84|9297.84|9295.96|9295.96|0
1646900240000|2022-03-10 08:17:20|9300.78|9300.78|9305.09|9305.09|9305.09|9305.09|9300.78|9300.78|0
1646900250000|2022-03-10 08:17:30|9301.88|9301.88|9301.88|9301.88|9301.88|9301.88|9301.88|9301.88|0
1646900260000|2022-03-10 08:17:40|9302.97|9302.97|9304.85|9304.85|9304.85|9304.85|9302.97|9302.97|0
1646900280000|2022-03-10 08:18:00|9303.24|9303.24|9301.52|9301.52|9303.24|9303.24|9301.21|9301.21|0
1646900290000|2022-03-10 08:18:10|9302.1|9302.1|9302.1|9302.1|9302.1|9302.1|9302.1|9302.1|0
1646900300000|2022-03-10 08:18:20|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|9299.75|0
1646900320000|2022-03-10 08:18:40|9298.35|9298.35|9298.35|9298.35|9298.35|9298.35|9298.35|9298.35|0
1646900340000|2022-03-10 08:19:00|9296.94|9296.94|9286.06|9286.06|9296.94|9296.94|9286.06|9286.06|0
1646900350000|2022-03-10 08:19:10|9289.27|9289.27|9290.37|9290.37|9290.37|9290.37|9289.27|9289.27|0
1646900360000|2022-03-10 08:19:20|9291.78|9291.78|9291.78|9291.78|9291.78|9291.78|9291.78|9291.78|0
1646900370000|2022-03-10 08:19:30|9286.95|9286.95|9286.95|9286.95|9286.95|9286.95|9286.95|9286.95|0
1646900380000|2022-03-10 08:19:40|9285.07|9285.07|9285.07|9285.07|9285.07|9285.07|9285.07|9285.07|0
1646900390000|2022-03-10 08:19:50|9282.88|9282.88|9281.27|9281.27|9282.88|9282.88|9281.27|9281.27|0
1646900400000|2022-03-10 08:20:00|9282.88|9282.88|9278.66|9278.66|9282.88|9282.88|9278.06|9278.06|0
1646900410000|2022-03-10 08:20:10|9281.87|9281.87|9278.66|9278.66|9281.87|9281.87|9278.66|9278.66|0
1646900420000|2022-03-10 08:20:20|9277.05|9277.05|9275.64|9275.64|9277.05|9277.05|9275.64|9275.64|0
1646900430000|2022-03-10 08:20:30|9274.03|9274.03|9274.03|9274.03|9274.03|9274.03|9274.03|9274.03|0
1646900440000|2022-03-10 08:20:40|9272.94|9272.94|9271.06|9271.06|9272.94|9272.94|9271.06|9271.06|0
1646900460000|2022-03-10 08:21:00|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|0
1646900470000|2022-03-10 08:21:10|9272.4|9272.4|9270.79|9270.79|9272.4|9272.4|9270.79|9270.79|0
1646900480000|2022-03-10 08:21:20|9265.96|9265.96|9264.87|9264.87|9265.96|9265.96|9264.87|9264.87|0
1646900500000|2022-03-10 08:21:40|9263.46|9263.46|9263.46|9263.46|9263.46|9263.46|9263.46|9263.46|0
1646900540000|2022-03-10 08:22:20|9261.66|9261.66|9261.66|9261.66|9261.66|9261.66|9261.66|9261.66|0
1646900560000|2022-03-10 08:22:40|9259.78|9259.78|9259.78|9259.78|9259.78|9259.78|9259.78|9259.78|0
1646900580000|2022-03-10 08:23:00|9258.37|9258.37|9257.9|9257.9|9258.37|9258.37|9257.9|9257.9|0
1646900590000|2022-03-10 08:23:10|9255.71|9255.71|9261.66|9261.66|9261.66|9261.66|9255.71|9255.71|0
1646900600000|2022-03-10 08:23:20|9259.47|9259.47|9246.13|9246.13|9259.47|9259.47|9246.13|9246.13|0
1646900610000|2022-03-10 08:23:30|9243.94|9243.94|9243.94|9243.94|9243.94|9243.94|9243.94|9243.94|0
1646900620000|2022-03-10 08:23:40|9242.34|9242.34|9241.4|9241.4|9242.34|9242.34|9241.4|9241.4|0
1646900630000|2022-03-10 08:23:50|9237.33|9237.33|9236.17|9236.17|9237.33|9237.33|9236.17|9236.17|0
1646900640000|2022-03-10 08:24:00|9236.75|9236.75|9228.02|9228.02|9236.75|9236.75|9228.02|9228.02|0
1646900670000|2022-03-10 08:24:30|9226.61|9226.61|9220.27|9220.27|9226.61|9226.61|9220.27|9220.27|0
1646900680000|2022-03-10 08:24:40|9220.86|9220.86|9220.86|9220.86|9220.86|9220.86|9220.86|9220.86|0
1646900690000|2022-03-10 08:24:50|9219.41|9219.41|9219.41|9219.41|9219.41|9219.41|9219.41|9219.41|0
1646900700000|2022-03-10 08:25:00|9214.32|9214.32|9203.26|9203.26|9214.32|9214.32|9203.26|9203.26|0
1646900710000|2022-03-10 08:25:10|9201.81|9201.81|9201.81|9201.81|9201.81|9201.81|9201.81|9201.81|0
1646900720000|2022-03-10 08:25:20|9195.38|9195.38|9194.78|9194.78|9195.38|9195.38|9194.78|9194.78|0
1646900740000|2022-03-10 08:25:40|9189.61|9189.61|9189.61|9189.61|9189.61|9189.61|9189.61|9189.61|0
1646900750000|2022-03-10 08:25:50|9182.87|9182.87|9182.87|9182.87|9182.87|9182.87|9182.87|9182.87|0
1646900760000|2022-03-10 08:26:00|9181.93|9181.93|9181.93|9181.93|9181.93|9181.93|9181.93|9181.93|0
1646900770000|2022-03-10 08:26:10|9173.17|9173.17|9175.96|9175.96|9175.96|9175.96|9172.01|9172.01|0
1646900780000|2022-03-10 08:26:20|9174.51|9174.51|9174.51|9174.51|9174.51|9174.51|9174.51|9174.51|0
1646900790000|2022-03-10 08:26:30|9174.04|9174.04|9167.61|9167.61|9174.04|9174.04|9167.61|9167.61|0
1646900800000|2022-03-10 08:26:40|9164.32|9164.32|9164.32|9164.32|9164.32|9164.32|9164.32|9164.32|0
1646900810000|2022-03-10 08:26:50|9163.72|9163.72|9163.72|9163.72|9163.72|9163.72|9163.72|9163.72|0
1646900820000|2022-03-10 08:27:00|9166.07|9166.07|9177.15|9177.15|9177.15|9177.15|9166.07|9166.07|0
1646900830000|2022-03-10 08:27:10|9179.34|9179.34|9179.34|9179.34|9179.34|9179.34|9179.34|9179.34|0
1646900840000|2022-03-10 08:27:20|9177.93|9177.93|9177.93|9177.93|9177.93|9177.93|9177.93|9177.93|0
1646900860000|2022-03-10 08:27:40|9182.75|9182.75|9182.75|9182.75|9182.75|9182.75|9182.75|9182.75|0
1646900870000|2022-03-10 08:27:50|9183.69|9183.69|9183.22|9183.22|9183.69|9183.69|9183.22|9183.22|0
1646900880000|2022-03-10 08:28:00|9184.16|9184.16|9183.43|9183.43|9184.16|9184.16|9183.43|9183.43|0
1646900910000|2022-03-10 08:28:30|9184.37|9184.37|9185.31|9185.31|9185.31|9185.31|9184.37|9184.37|0
1646900920000|2022-03-10 08:28:40|9188.94|9188.94|9188.07|9188.07|9188.94|9188.94|9188.07|9188.07|0
1646900930000|2022-03-10 08:28:50|9189.48|9189.48|9189.48|9189.48|9189.48|9189.48|9189.48|9189.48|0
1646900940000|2022-03-10 08:29:00|9190.58|9190.58|9189.17|9189.17|9190.58|9190.58|9189.17|9189.17|0
1646900960000|2022-03-10 08:29:20|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|9197.21|0
1646900970000|2022-03-10 08:29:30|9198.31|9198.31|9199.71|9199.71|9199.71|9199.71|9198.31|9198.31|0
1646901000000|2022-03-10 08:30:00|9198.77|9198.77|9195.31|9195.31|9199.23|9199.23|9195.31|9195.31|0
1646901010000|2022-03-10 08:30:10|9194.22|9194.22|9193.75|9193.75|9194.22|9194.22|9193.75|9193.75|0
1646901020000|2022-03-10 08:30:20|9193.02|9193.02|9192.29|9192.29|9193.02|9193.02|9192.29|9192.29|0
1646901030000|2022-03-10 08:30:30|9193.39|9193.39|9195.27|9195.27|9195.27|9195.27|9193.39|9193.39|0
1646901060000|2022-03-10 08:31:00|9194.54|9194.54|9194.54|9194.54|9194.54|9194.54|9194.54|9194.54|0
1646901070000|2022-03-10 08:31:10|9193.81|9193.81|9191.46|9191.46|9193.81|9193.81|9191.46|9191.46|0
1646901090000|2022-03-10 08:31:30|9190.52|9190.52|9190.52|9190.52|9190.52|9190.52|9190.52|9190.52|0
1646901100000|2022-03-10 08:31:40|9188.92|9188.92|9188.92|9188.92|9188.92|9188.92|9188.92|9188.92|0
1646901110000|2022-03-10 08:31:50|9190.32|9190.32|9190.79|9190.79|9190.79|9190.79|9190.32|9190.32|0
1646901120000|2022-03-10 08:32:00|9189.34|9189.34|9178.04|9178.04|9189.34|9189.34|9178.04|9178.04|0
1646901130000|2022-03-10 08:32:10|9177.1|9177.1|9177.1|9177.1|9177.1|9177.1|9177.1|9177.1|0
1646901140000|2022-03-10 08:32:20|9176.63|9176.63|9176.63|9176.63|9176.63|9176.63|9176.63|9176.63|0
1646901170000|2022-03-10 08:32:50|9177.57|9177.57|9176.67|9176.67|9177.57|9177.57|9176.67|9176.67|0
1646901180000|2022-03-10 08:33:00|9170.1|9170.1|9170.1|9170.1|9170.1|9170.1|9170.1|9170.1|0
1646901190000|2022-03-10 08:33:10|9168.49|9168.49|9168.49|9168.49|9168.49|9168.49|9168.49|9168.49|0
1646901200000|2022-03-10 08:33:20|9167.08|9167.08|9154.56|9154.56|9167.08|9167.08|9154.56|9154.56|0
1646901210000|2022-03-10 08:33:30|9153.15|9153.15|9152.57|9152.57|9153.15|9153.15|9152.57|9152.57|0
1646901220000|2022-03-10 08:33:40|9151.97|9151.97|9151.97|9151.97|9151.97|9151.97|9151.97|9151.97|0
1646901240000|2022-03-10 08:34:00|9153.58|9153.58|9153.71|9153.71|9154.34|9154.34|9153.24|9153.24|0
1646901250000|2022-03-10 08:34:10|9155.9|9155.9|9156.19|9156.19|9156.19|9156.19|9155.9|9155.9|0
1646901260000|2022-03-10 08:34:20|9161.02|9161.02|9160.55|9160.55|9161.02|9161.02|9160.55|9160.55|0
1646901290000|2022-03-10 08:34:50|9159.82|9159.82|9159.82|9159.82|9159.82|9159.82|9159.82|9159.82|0
1646901300000|2022-03-10 08:35:00|9159.53|9159.53|9160.47|9160.47|9160.47|9160.47|9159.53|9159.53|0
1646901310000|2022-03-10 08:35:10|9161.34|9161.34|9159.26|9159.26|9161.34|9161.34|9159.26|9159.26|0
1646901320000|2022-03-10 08:35:20|9161.45|9161.45|9161.45|9161.45|9161.45|9161.45|9161.45|9161.45|0
1646901330000|2022-03-10 08:35:30|9165.13|9165.13|9165.6|9165.6|9165.6|9165.6|9165.13|9165.13|0
1646901370000|2022-03-10 08:36:10|9166.2|9166.2|9164.32|9164.32|9166.2|9166.2|9164.32|9164.32|0
1646901380000|2022-03-10 08:36:20|9163.85|9163.85|9163.85|9163.85|9163.85|9163.85|9163.85|9163.85|0
1646901400000|2022-03-10 08:36:40|9165.18|9165.18|9168.4|9168.4|9168.4|9168.4|9165.18|9165.18|0
1646901410000|2022-03-10 08:36:50|9170.59|9170.59|9170.59|9170.59|9170.59|9170.59|9170.59|9170.59|0
1646901420000|2022-03-10 08:37:00|9172.47|9172.47|9172.6|9172.6|9173.05|9173.05|9171.24|9171.24|0
1646901430000|2022-03-10 08:37:10|9175.81|9175.81|9175.81|9175.81|9175.81|9175.81|9175.81|9175.81|0
1646901440000|2022-03-10 08:37:20|9175.34|9175.34|9175.81|9175.81|9175.81|9175.81|9175.34|9175.34|0
1646901450000|2022-03-10 08:37:30|9178|9178|9180.13|9180.13|9180.13|9180.13|9178|9178|0
1646901460000|2022-03-10 08:37:40|9181.33|9181.33|9180.39|9180.39|9181.33|9181.33|9180.39|9180.39|0
1646901480000|2022-03-10 08:38:00|9178.2|9178.2|9179.61|9179.61|9179.61|9179.61|9178.2|9178.2|0
1646901500000|2022-03-10 08:38:20|9178.51|9178.51|9178.51|9178.51|9178.51|9178.51|9178.51|9178.51|0
1646901510000|2022-03-10 08:38:30|9181.73|9181.73|9181.73|9181.73|9181.73|9181.73|9181.73|9181.73|0
1646901530000|2022-03-10 08:38:50|9183.14|9183.14|9186.78|9186.78|9186.78|9186.78|9183.14|9183.14|0
1646901540000|2022-03-10 08:39:00|9190.06|9190.06|9190.79|9190.79|9190.79|9190.79|9190.06|9190.06|0
1646901550000|2022-03-10 08:39:10|9191.24|9191.24|9191.24|9191.24|9191.24|9191.24|9191.24|9191.24|0
1646901560000|2022-03-10 08:39:20|9194.52|9194.52|9194.52|9194.52|9194.52|9194.52|9194.52|9194.52|0
1646901570000|2022-03-10 08:39:30|9196.72|9196.72|9198.17|9198.17|9198.17|9198.17|9196.72|9196.72|0
1646901580000|2022-03-10 08:39:40|9201.38|9201.38|9204.16|9204.16|9204.16|9204.16|9201.38|9201.38|0
1646901590000|2022-03-10 08:39:50|9205.62|9205.62|9202.7|9202.7|9205.62|9205.62|9202.7|9202.7|0
1646901600000|2022-03-10 08:40:00|9204.31|9204.31|9204.31|9204.31|9204.31|9204.31|9204.31|9204.31|0
1646901620000|2022-03-10 08:40:20|9203.58|9203.58|9203.58|9203.58|9203.58|9203.58|9203.58|9203.58|0
1646901630000|2022-03-10 08:40:30|9203.11|9203.11|9203.11|9203.11|9203.11|9203.11|9203.11|9203.11|0
1646901670000|2022-03-10 08:41:10|9207.94|9207.94|9210.94|9210.94|9210.94|9210.94|9207.94|9207.94|0
1646901700000|2022-03-10 08:41:40|9214.07|9214.07|9222.11|9222.11|9222.11|9222.11|9214.07|9214.07|0
1646901720000|2022-03-10 08:42:00|9220.7|9220.7|9219.25|9219.25|9220.7|9220.7|9219.25|9219.25|0
1646901740000|2022-03-10 08:42:20|9221.13|9221.13|9221.71|9221.71|9221.71|9221.71|9221.13|9221.13|0
1646901750000|2022-03-10 08:42:30|9222|9222|9222.73|9222.73|9222.73|9222.73|9222|9222|0
1646901760000|2022-03-10 08:42:40|9221.79|9221.79|9220.33|9220.33|9221.79|9221.79|9220.33|9220.33|0
1646901790000|2022-03-10 08:43:10|9221.27|9221.27|9221.27|9221.27|9221.27|9221.27|9221.27|9221.27|0
1646901810000|2022-03-10 08:43:30|9221.85|9221.85|9225.07|9225.07|9225.07|9225.07|9221.85|9221.85|0
1646901820000|2022-03-10 08:43:40|9226.48|9226.48|9228.95|9228.95|9228.95|9228.95|9226.48|9226.48|0
1646901830000|2022-03-10 08:43:50|9229.27|9229.27|9229.27|9229.27|9229.27|9229.27|9229.27|9229.27|0
1646901860000|2022-03-10 08:44:20|9228.54|9228.54|9228.54|9228.54|9228.54|9228.54|9228.54|9228.54|0
1646901890000|2022-03-10 08:44:50|9226.94|9226.94|9229.28|9229.28|9229.28|9229.28|9226.94|9226.94|0
1646901900000|2022-03-10 08:45:00|9231.47|9231.47|9230.38|9230.38|9231.47|9231.47|9230.38|9230.38|0
1646901910000|2022-03-10 08:45:10|9226.62|9226.62|9226.62|9226.62|9226.62|9226.62|9226.62|9226.62|0
1646901920000|2022-03-10 08:45:20|9227.97|9227.97|9227.97|9227.97|9227.97|9227.97|9227.97|9227.97|0
1646901930000|2022-03-10 08:45:30|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|9225.78|0
1646901950000|2022-03-10 08:45:50|9225.2|9225.2|9225.2|9225.2|9225.2|9225.2|9225.2|9225.2|0
1646901960000|2022-03-10 08:46:00|9222.86|9222.86|9211.31|9211.31|9222.86|9222.86|9209.64|9209.64|0
1646901970000|2022-03-10 08:46:10|9212.04|9212.04|9215.25|9215.25|9215.25|9215.25|9212.04|9212.04|0
1646901990000|2022-03-10 08:46:30|9218.47|9218.47|9218.47|9218.47|9218.47|9218.47|9218.47|9218.47|0
1646902000000|2022-03-10 08:46:40|9222.63|9222.63|9222.99|9222.99|9224.08|9224.08|9222.63|9222.63|0
1646902010000|2022-03-10 08:46:50|9223.59|9223.59|9229.09|9229.09|9236.45|9236.45|9223.59|9223.59|0
1646902030000|2022-03-10 08:47:10|9227.48|9227.48|9227.48|9227.48|9227.48|9227.48|9227.48|9227.48|0
1646902040000|2022-03-10 08:47:20|9226.13|9226.13|9226.13|9226.13|9226.13|9226.13|9226.13|9226.13|0
1646902050000|2022-03-10 08:47:30|9227.03|9227.03|9223.99|9223.99|9230.25|9230.25|9222.38|9222.38|0
1646902060000|2022-03-10 08:47:40|9225.6|9225.6|9226.04|9226.04|9227.21|9227.21|9225.6|9225.6|0
1646902070000|2022-03-10 08:47:50|9224.59|9224.59|9224.59|9224.59|9224.59|9224.59|9224.59|9224.59|0
1646902080000|2022-03-10 08:48:00|9225.69|9225.69|9227.09|9227.09|9227.09|9227.09|9225.69|9225.69|0
1646902140000|2022-03-10 08:49:00|9229.28|9229.28|9229.28|9229.28|9229.28|9229.28|9229.28|9229.28|0
1646902150000|2022-03-10 08:49:10|9228.19|9228.19|9226.05|9226.05|9228.19|9228.19|9226.05|9226.05|0
1646902170000|2022-03-10 08:49:30|9227.66|9227.66|9227.66|9227.66|9227.66|9227.66|9227.66|9227.66|0
1646902180000|2022-03-10 08:49:40|9230.88|9230.88|9236.55|9236.55|9236.55|9236.55|9230.88|9230.88|0
1646902190000|2022-03-10 08:49:50|9237.27|9237.27|9237.27|9237.27|9237.27|9237.27|9237.27|9237.27|0
1646902200000|2022-03-10 08:50:00|9242.1|9242.1|9240.42|9240.42|9243.71|9243.71|9240.42|9240.42|0
1646902210000|2022-03-10 08:50:10|9233.99|9233.99|9226.98|9226.98|9235.6|9235.6|9226.98|9226.98|0
1646902220000|2022-03-10 08:50:20|9224.79|9224.79|9224.79|9224.79|9224.79|9224.79|9223.18|9223.18|0
1646902240000|2022-03-10 08:50:40|9225.11|9225.11|9225.11|9225.11|9225.11|9225.11|9225.11|9225.11|0
1646902250000|2022-03-10 08:50:50|9224.09|9224.09|9210.15|9210.15|9224.09|9224.09|9210.15|9210.15|0
1646902260000|2022-03-10 08:51:00|9212.34|9212.34|9212.34|9212.34|9212.34|9212.34|9212.34|9212.34|0
1646902270000|2022-03-10 08:51:10|9214.53|9214.53|9214.53|9214.53|9214.53|9214.53|9214.53|9214.53|0
1646902280000|2022-03-10 08:51:20|9217.75|9217.75|9217.75|9217.75|9217.75|9217.75|9217.75|9217.75|0
1646902300000|2022-03-10 08:51:40|9218.48|9218.48|9218.48|9218.48|9218.48|9218.48|9218.48|9218.48|0
1646902320000|2022-03-10 08:52:00|9217.54|9217.54|9221.13|9221.13|9221.13|9221.13|9217.54|9217.54|0
1646902330000|2022-03-10 08:52:10|9221.86|9221.86|9223.31|9223.31|9223.31|9223.31|9221.86|9221.86|0
1646902350000|2022-03-10 08:52:30|9224.04|9224.04|9224.04|9224.04|9224.04|9224.04|9224.04|9224.04|0
1646902360000|2022-03-10 08:52:40|9220.83|9220.83|9219.36|9219.36|9221.55|9221.55|9219.36|9219.36|0
1646902370000|2022-03-10 08:52:50|9220.09|9220.09|9219.36|9219.36|9220.09|9220.09|9219.36|9219.36|0
1646902380000|2022-03-10 08:53:00|9219.81|9219.81|9218.87|9218.87|9219.81|9219.81|9218.87|9218.87|0
1646902390000|2022-03-10 08:53:10|9218.15|9218.15|9217.42|9217.42|9218.15|9218.15|9217.42|9217.42|0
1646902400000|2022-03-10 08:53:20|9216.22|9216.22|9206.01|9206.01|9216.22|9216.22|9204.17|9204.17|0
1646902410000|2022-03-10 08:53:30|9202.79|9202.79|9202.79|9202.79|9202.79|9202.79|9202.79|9202.79|0
1646902420000|2022-03-10 08:53:40|9204.4|9204.4|9205.49|9205.49|9205.49|9205.49|9204.4|9204.4|0
1646902430000|2022-03-10 08:53:50|9204.77|9204.77|9203.67|9203.67|9204.77|9204.77|9203.67|9203.67|0
1646902440000|2022-03-10 08:54:00|9205.28|9205.28|9209.44|9209.44|9209.44|9209.44|9205.28|9205.28|0
1646902450000|2022-03-10 08:54:10|9210.16|9210.16|9210.16|9210.16|9210.16|9210.16|9210.16|9210.16|0
1646902480000|2022-03-10 08:54:40|9209.7|9209.7|9209.7|9209.7|9209.7|9209.7|9209.7|9209.7|0
1646902500000|2022-03-10 08:55:00|9210.42|9210.42|9220.25|9220.25|9220.25|9220.25|9210.42|9210.42|0
1646902510000|2022-03-10 08:55:10|9220.72|9220.72|9217.51|9217.51|9220.72|9220.72|9217.51|9217.51|0
1646902530000|2022-03-10 08:55:30|9216.78|9216.78|9216.78|9216.78|9216.78|9216.78|9216.78|9216.78|0
1646902590000|2022-03-10 08:56:30|9217.87|9217.87|9228.78|9228.78|9228.78|9228.78|9217.87|9217.87|0
1646902600000|2022-03-10 08:56:40|9229.87|9229.87|9229.87|9229.87|9229.87|9229.87|9229.87|9229.87|0
1646902620000|2022-03-10 08:57:00|9230.16|9230.16|9232.35|9232.35|9232.35|9232.35|9230.16|9230.16|0
1646902630000|2022-03-10 08:57:10|9233.71|9233.71|9233.71|9233.71|9233.71|9233.71|9233.71|9233.71|0
1646902640000|2022-03-10 08:57:20|9234.8|9234.8|9234.8|9234.8|9234.8|9234.8|9234.8|9234.8|0
1646902650000|2022-03-10 08:57:30|9244.45|9244.45|9247.74|9247.74|9247.74|9247.74|9244.45|9244.45|0
1646902670000|2022-03-10 08:57:50|9249.92|9249.92|9250.37|9250.37|9250.37|9250.37|9249.92|9249.92|0
1646902700000|2022-03-10 08:58:20|9252.56|9252.56|9257.58|9257.58|9257.58|9257.58|9252.56|9252.56|0
1646902740000|2022-03-10 08:59:00|9256.98|9256.98|9256.98|9256.98|9256.98|9256.98|9256.98|9256.98|0
1646902750000|2022-03-10 08:59:10|9252.15|9252.15|9252.68|9252.68|9252.68|9252.68|9249.39|9249.39|0
1646902770000|2022-03-10 08:59:30|9251.58|9251.58|9253.19|9253.19|9253.19|9253.19|9251.58|9251.58|0
1646902780000|2022-03-10 08:59:40|9254.29|9254.29|9254.29|9254.29|9254.29|9254.29|9254.29|9254.29|0
1646902790000|2022-03-10 08:59:50|9256.16|9256.16|9256.16|9256.16|9256.16|9256.16|9256.16|9256.16|0
1646902800000|2022-03-10 09:00:00|9257.26|9257.26|9268.9|9268.9|9268.9|9268.9|9257.26|9257.26|0
1646902810000|2022-03-10 09:00:10|9273.06|9273.06|9276.77|9276.77|9282.53|9282.53|9269.84|9269.84|0
1646902820000|2022-03-10 09:00:20|9275.83|9275.83|9283.78|9283.78|9283.78|9283.78|9271.67|9271.67|0
1646902830000|2022-03-10 09:00:30|9285.39|9285.39|9276.92|9276.92|9287.47|9287.47|9276.92|9276.92|0
1646902840000|2022-03-10 09:00:40|9275.83|9275.83|9273.79|9273.79|9275.83|9275.83|9273.79|9273.79|0
1646902850000|2022-03-10 09:00:50|9274.73|9274.73|9275.83|9275.83|9275.83|9275.83|9274.73|9274.73|0
1646902860000|2022-03-10 09:01:00|9276.92|9276.92|9281.81|9281.81|9281.81|9281.81|9276.92|9276.92|0
1646902890000|2022-03-10 09:01:30|9282.9|9282.9|9282.9|9282.9|9282.9|9282.9|9282.9|9282.9|0
1646902900000|2022-03-10 09:01:40|9284|9284|9288.27|9288.27|9288.27|9288.27|9284|9284|0
1646902910000|2022-03-10 09:01:50|9289.72|9289.72|9286.08|9286.08|9289.72|9289.72|9286.08|9286.08|0
1646902940000|2022-03-10 09:02:20|9284.99|9284.99|9284.99|9284.99|9284.99|9284.99|9284.99|9284.99|0
1646902980000|2022-03-10 09:03:00|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|9283.11|0
1646903010000|2022-03-10 09:03:30|9282.01|9282.01|9282.01|9282.01|9282.01|9282.01|9282.01|9282.01|0
1646903030000|2022-03-10 09:03:50|9273.97|9273.97|9273.97|9273.97|9273.97|9273.97|9273.97|9273.97|0
1646903040000|2022-03-10 09:04:00|9274.34|9274.34|9280.53|9280.53|9281|9281|9274.34|9274.34|0
1646903080000|2022-03-10 09:04:40|9277.31|9277.31|9277.31|9277.31|9277.31|9277.31|9277.31|9277.31|0
1646903100000|2022-03-10 09:05:00|9270.88|9270.88|9270.88|9270.88|9270.88|9270.88|9270.88|9270.88|0
1646903110000|2022-03-10 09:05:10|9269.78|9269.78|9268.84|9268.84|9269.78|9269.78|9268.84|9268.84|0
1646903120000|2022-03-10 09:05:20|9266.65|9266.65|9266.65|9266.65|9266.65|9266.65|9266.65|9266.65|0
1646903150000|2022-03-10 09:05:50|9265.25|9265.25|9266.34|9266.34|9266.34|9266.34|9265.25|9265.25|0
1646903160000|2022-03-10 09:06:00|9266.79|9266.79|9266.12|9266.12|9266.79|9266.79|9266.12|9266.12|0
1646903190000|2022-03-10 09:06:30|9267.06|9267.06|9269.1|9269.1|9269.1|9269.1|9267.06|9267.06|0
1646903220000|2022-03-10 09:07:00|9273.92|9273.92|9273.92|9273.92|9273.92|9273.92|9273.92|9273.92|0
1646903230000|2022-03-10 09:07:10|9269.1|9269.1|9269.1|9269.1|9269.1|9269.1|9269.1|9269.1|0
1646903250000|2022-03-10 09:07:30|9270.7|9270.7|9270.7|9270.7|9270.7|9270.7|9270.7|9270.7|0
1646903260000|2022-03-10 09:07:40|9270.99|9270.99|9277.23|9277.23|9277.23|9277.23|9270.99|9270.99|0
1646903320000|2022-03-10 09:08:40|9277.96|9277.96|9277.96|9277.96|9277.96|9277.96|9277.96|9277.96|0
1646903330000|2022-03-10 09:08:50|9276.86|9276.86|9269.06|9269.06|9276.86|9276.86|9269.06|9269.06|0
1646903340000|2022-03-10 09:09:00|9268.19|9268.19|9266.74|9266.74|9268.19|9268.19|9266.74|9266.74|0
1646903370000|2022-03-10 09:09:30|9268.15|9268.15|9278.24|9278.24|9279.85|9279.85|9268.15|9268.15|0
1646903390000|2022-03-10 09:09:50|9279.65|9279.65|9279.65|9279.65|9279.65|9279.65|9279.65|9279.65|0
1646903420000|2022-03-10 09:10:20|9284.47|9284.47|9286.08|9286.08|9286.08|9286.08|9284.47|9284.47|0
1646903430000|2022-03-10 09:10:30|9286.55|9286.55|9288.16|9288.16|9288.16|9288.16|9286.55|9286.55|0
1646903440000|2022-03-10 09:10:40|9289.77|9289.77|9294.94|9294.94|9294.94|9294.94|9289.77|9289.77|0
1646903460000|2022-03-10 09:11:00|9296.35|9296.35|9297.63|9297.63|9297.63|9297.63|9296.35|9296.35|0
1646903480000|2022-03-10 09:11:20|9299.24|9299.24|9297.63|9297.63|9299.24|9299.24|9297.63|9297.63|0
1646903490000|2022-03-10 09:11:30|9298.72|9298.72|9298.72|9298.72|9298.72|9298.72|9298.72|9298.72|0
1646903510000|2022-03-10 09:11:50|9299.82|9299.82|9299.82|9299.82|9299.82|9299.82|9299.82|9299.82|0
1646903520000|2022-03-10 09:12:00|9297.94|9297.94|9295.24|9295.24|9297.94|9297.94|9295.24|9295.24|0
1646903550000|2022-03-10 09:12:30|9294.14|9294.14|9294.14|9294.14|9294.14|9294.14|9294.14|9294.14|0
1646903560000|2022-03-10 09:12:40|9292.26|9292.26|9290.23|9290.23|9292.26|9292.26|9288.62|9288.62|0
1646903570000|2022-03-10 09:12:50|9291.84|9291.84|9291.84|9291.84|9291.84|9291.84|9291.84|9291.84|0
1646903580000|2022-03-10 09:13:00|9292.93|9292.93|9294.03|9294.03|9294.03|9294.03|9292.93|9292.93|0
1646903610000|2022-03-10 09:13:30|9294.97|9294.97|9294.97|9294.97|9294.97|9294.97|9294.97|9294.97|0
1646903620000|2022-03-10 09:13:40|9293.87|9293.87|9295.48|9295.48|9295.48|9295.48|9293.87|9293.87|0
1646903650000|2022-03-10 09:14:10|9297.09|9297.09|9298.18|9298.18|9298.18|9298.18|9297.09|9297.09|0
1646903660000|2022-03-10 09:14:20|9299.28|9299.28|9300.22|9300.22|9300.22|9300.22|9299.28|9299.28|0
1646903670000|2022-03-10 09:14:30|9301.83|9301.83|9299.71|9299.71|9302.92|9302.92|9299.71|9299.71|0
1646903690000|2022-03-10 09:14:50|9298.98|9298.98|9296.59|9296.59|9298.98|9298.98|9295.18|9295.18|0
1646903720000|2022-03-10 09:15:20|9295.49|9295.49|9300.32|9300.32|9300.32|9300.32|9295.49|9295.49|0
1646903760000|2022-03-10 09:16:00|9301.93|9301.93|9301.93|9301.93|9301.93|9301.93|9301.93|9301.93|0
1646903780000|2022-03-10 09:16:20|9300.47|9300.47|9300|9300|9300.47|9300.47|9300|9300|0
1646903800000|2022-03-10 09:16:40|9298.39|9298.39|9296.78|9296.78|9298.39|9298.39|9296.78|9296.78|0
1646903840000|2022-03-10 09:17:20|9295.33|9295.33|9295.33|9295.33|9295.33|9295.33|9295.33|9295.33|0
1646903880000|2022-03-10 09:18:00|9296.06|9296.06|9296.06|9296.06|9296.06|9296.06|9296.06|9296.06|0
1646903900000|2022-03-10 09:18:20|9294.45|9294.45|9294.45|9294.45|9294.45|9294.45|9294.45|9294.45|0
1646903940000|2022-03-10 09:19:00|9295.54|9295.54|9295.54|9295.54|9295.54|9295.54|9295.54|9295.54|0
1646903960000|2022-03-10 09:19:20|9292.73|9292.73|9291.63|9291.63|9292.73|9292.73|9291.63|9291.63|0
1646903970000|2022-03-10 09:19:30|9290.54|9290.54|9289.81|9289.81|9290.54|9290.54|9289.81|9289.81|0
1646903990000|2022-03-10 09:19:50|9287.78|9287.78|9284.56|9284.56|9287.78|9287.78|9284.56|9284.56|0
1646904010000|2022-03-10 09:20:10|9281.27|9281.27|9281.27|9281.27|9281.27|9281.27|9281.27|9281.27|0
1646904020000|2022-03-10 09:20:20|9279.67|9279.67|9277.79|9277.79|9279.67|9279.67|9277.79|9277.79|0
1646904030000|2022-03-10 09:20:30|9281|9281|9281|9281|9281|9281|9281|9281|0
1646904040000|2022-03-10 09:20:40|9282.41|9282.41|9289.38|9289.38|9289.38|9289.38|9282.41|9282.41|0
1646904050000|2022-03-10 09:20:50|9289.85|9289.85|9290.95|9290.95|9291.68|9291.68|9289.85|9289.85|0
1646904110000|2022-03-10 09:21:50|9294.17|9294.17|9298.99|9298.99|9298.99|9298.99|9294.17|9294.17|0
1646904120000|2022-03-10 09:22:00|9300.09|9300.09|9300.09|9300.09|9300.09|9300.09|9300.09|9300.09|0
1646904130000|2022-03-10 09:22:10|9296.87|9296.87|9296.87|9296.87|9296.87|9296.87|9296.87|9296.87|0
1646904170000|2022-03-10 09:22:50|9295.93|9295.93|9300.75|9300.75|9300.75|9300.75|9295.46|9295.46|0
1646904190000|2022-03-10 09:23:10|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|9298.56|0
1646904200000|2022-03-10 09:23:20|9299.5|9299.5|9299.5|9299.5|9299.5|9299.5|9299.5|9299.5|0
1646904220000|2022-03-10 09:23:40|9300.44|9300.44|9303.19|9303.19|9303.66|9303.66|9300.44|9300.44|0
1646904250000|2022-03-10 09:24:10|9304.28|9304.28|9303.81|9303.81|9304.28|9304.28|9303.81|9303.81|0
1646904260000|2022-03-10 09:24:20|9302.72|9302.72|9299.37|9299.37|9302.72|9302.72|9299.37|9299.37|0
1646904300000|2022-03-10 09:25:00|9298.43|9298.43|9288.78|9288.78|9298.43|9298.43|9288.78|9288.78|0
1646904310000|2022-03-10 09:25:10|9287.17|9287.17|9285.57|9285.57|9287.17|9287.17|9285.57|9285.57|0
1646904350000|2022-03-10 09:25:50|9283.38|9283.38|9283.38|9283.38|9283.38|9283.38|9283.38|9283.38|0
1646904360000|2022-03-10 09:26:00|9282.44|9282.44|9282.44|9282.44|9282.44|9282.44|9282.44|9282.44|0
1646904370000|2022-03-10 09:26:10|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|9284.04|0
1646904380000|2022-03-10 09:26:20|9280.83|9280.83|9280.83|9280.83|9280.83|9280.83|9280.83|9280.83|0
1646904400000|2022-03-10 09:26:40|9279.22|9279.22|9275.33|9275.33|9279.22|9279.22|9275.33|9275.33|0
1646904420000|2022-03-10 09:27:00|9276.94|9276.94|9279.28|9279.28|9279.28|9279.28|9276.94|9276.94|0
1646904440000|2022-03-10 09:27:20|9280.37|9280.37|9280.37|9280.37|9280.37|9280.37|9280.37|9280.37|0
1646904480000|2022-03-10 09:28:00|9280.84|9280.84|9278.19|9278.19|9280.84|9280.84|9278.19|9278.19|0
1646904490000|2022-03-10 09:28:10|9280.07|9280.07|9279.6|9279.6|9280.07|9280.07|9279.6|9279.6|0
1646904520000|2022-03-10 09:28:40|9282.81|9282.81|9283.97|9283.97|9283.97|9283.97|9282.81|9282.81|0
1646904540000|2022-03-10 09:29:00|9280.76|9280.76|9279.82|9279.82|9280.76|9280.76|9279.82|9279.82|0
1646904560000|2022-03-10 09:29:20|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|0
1646904580000|2022-03-10 09:29:40|9283.5|9283.5|9283.5|9283.5|9283.5|9283.5|9281.9|9281.9|0
1646904610000|2022-03-10 09:30:10|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|9283.04|0
1646904620000|2022-03-10 09:30:20|9281.43|9281.43|9280.38|9280.38|9281.43|9281.43|9280.38|9280.38|0
1646904630000|2022-03-10 09:30:30|9279.28|9279.28|9264.76|9264.76|9279.28|9279.28|9264.76|9264.76|0
1646904640000|2022-03-10 09:30:40|9266.37|9266.37|9269.32|9269.32|9269.32|9269.32|9265.17|9265.17|0
1646904650000|2022-03-10 09:30:50|9266.41|9266.41|9267.55|9267.55|9267.55|9267.55|9264.33|9264.33|0
1646904660000|2022-03-10 09:31:00|9266.82|9266.82|9261.7|9261.7|9269.16|9269.16|9261.7|9261.7|0
1646904670000|2022-03-10 09:31:10|9264.92|9264.92|9263.31|9263.31|9266.52|9266.52|9263.31|9263.31|0
1646904680000|2022-03-10 09:31:20|9263.98|9263.98|9261.52|9261.52|9263.98|9263.98|9261.52|9261.52|0
1646904690000|2022-03-10 09:31:30|9259.91|9259.91|9256.63|9256.63|9259.91|9259.91|9256.63|9256.63|0
1646904700000|2022-03-10 09:31:40|9257.35|9257.35|9257.35|9257.35|9257.35|9257.35|9257.35|9257.35|0
1646904730000|2022-03-10 09:32:10|9256|9256|9255.27|9255.27|9256|9256|9255.27|9255.27|0
1646904740000|2022-03-10 09:32:20|9254.67|9254.67|9253.95|9253.95|9255.03|9255.03|9253.58|9253.58|0
1646904750000|2022-03-10 09:32:30|9254.41|9254.41|9254.41|9254.41|9254.41|9254.41|9254.41|9254.41|0
1646904770000|2022-03-10 09:32:50|9255.87|9255.87|9250.53|9250.53|9255.87|9255.87|9249.44|9249.44|0
1646904780000|2022-03-10 09:33:00|9251|9251|9251|9251|9251|9251|9251|9251|0
1646904790000|2022-03-10 09:33:10|9251.47|9251.47|9251.47|9251.47|9251.47|9251.47|9251.47|9251.47|0
1646904810000|2022-03-10 09:33:30|9253.08|9253.08|9253.08|9253.08|9253.08|9253.08|9253.08|9253.08|0
1646904830000|2022-03-10 09:33:50|9256.3|9256.3|9253.19|9253.19|9256.41|9256.41|9253.19|9253.19|0
1646904850000|2022-03-10 09:34:10|9251.58|9251.58|9251.58|9251.58|9251.58|9251.58|9251.58|9251.58|0
1646904860000|2022-03-10 09:34:20|9253.19|9253.19|9253.19|9253.19|9253.19|9253.19|9253.19|9253.19|0
1646904870000|2022-03-10 09:34:30|9256.41|9256.41|9256.41|9256.41|9256.41|9256.41|9256.41|9256.41|0
1646904930000|2022-03-10 09:35:30|9253.19|9253.19|9250.2|9250.2|9253.19|9253.19|9250.2|9250.2|0
1646904950000|2022-03-10 09:35:50|9249.73|9249.73|9250.2|9250.2|9250.2|9250.2|9249.73|9249.73|0
1646904990000|2022-03-10 09:36:30|9246.98|9246.98|9242.16|9242.16|9246.98|9246.98|9242.16|9242.16|0
1646905000000|2022-03-10 09:36:40|9245.38|9245.38|9245.38|9245.38|9245.38|9245.38|9245.38|9245.38|0
1646905010000|2022-03-10 09:36:50|9246.98|9246.98|9246.98|9246.98|9246.98|9246.98|9246.98|9246.98|0
1646905030000|2022-03-10 09:37:10|9248.59|9248.59|9248.59|9248.59|9248.59|9248.59|9248.59|9248.59|0
1646905040000|2022-03-10 09:37:20|9251.81|9251.81|9246.98|9246.98|9251.81|9251.81|9246.98|9246.98|0
1646905050000|2022-03-10 09:37:30|9246.04|9246.04|9246.04|9246.04|9246.04|9246.04|9246.04|9246.04|0
1646905060000|2022-03-10 09:37:40|9248.12|9248.12|9252.97|9252.97|9252.97|9252.97|9248.12|9248.12|0
1646905070000|2022-03-10 09:37:50|9256.18|9256.18|9256.18|9256.18|9256.18|9256.18|9256.18|9256.18|0
1646905080000|2022-03-10 09:38:00|9258.21|9258.21|9263.23|9263.23|9263.23|9263.23|9258.21|9258.21|0
1646905090000|2022-03-10 09:38:10|9264.17|9264.17|9266.51|9266.51|9266.51|9266.51|9264.17|9264.17|0
1646905100000|2022-03-10 09:38:20|9267.6|9267.6|9267.6|9267.6|9267.6|9267.6|9267.6|9267.6|0
1646905110000|2022-03-10 09:38:30|9265.99|9265.99|9266.41|9266.41|9267.13|9267.13|9265.52|9265.52|0
1646905120000|2022-03-10 09:38:40|9268.01|9268.01|9268.01|9268.01|9268.01|9268.01|9268.01|9268.01|0
1646905130000|2022-03-10 09:38:50|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|0
1646905180000|2022-03-10 09:39:40|9261.58|9261.58|9262.78|9262.78|9262.78|9262.78|9261.58|9261.58|0
1646905200000|2022-03-10 09:40:00|9266|9266|9270.82|9270.82|9270.82|9270.82|9266|9266|0
1646905230000|2022-03-10 09:40:30|9272.23|9272.23|9271.76|9271.76|9272.23|9272.23|9271.76|9271.76|0
1646905240000|2022-03-10 09:40:40|9273.37|9273.37|9273.37|9273.37|9273.37|9273.37|9273.37|9273.37|0
1646905270000|2022-03-10 09:41:10|9274.1|9274.1|9274.1|9274.1|9274.1|9274.1|9274.1|9274.1|0
1646905290000|2022-03-10 09:41:30|9274.39|9274.39|9275.48|9275.48|9275.48|9275.48|9274.39|9274.39|0
1646905310000|2022-03-10 09:41:50|9275.77|9275.77|9280.51|9280.51|9280.51|9280.51|9275.77|9275.77|0
1646905320000|2022-03-10 09:42:00|9280.8|9280.8|9281.91|9281.91|9281.91|9281.91|9280.8|9280.8|0
1646905360000|2022-03-10 09:42:40|9283.52|9283.52|9283.52|9283.52|9283.52|9283.52|9283.52|9283.52|0
1646905370000|2022-03-10 09:42:50|9284.68|9284.68|9286.09|9286.09|9286.09|9286.09|9284.68|9284.68|0
1646905390000|2022-03-10 09:43:10|9287.54|9287.54|9286.09|9286.09|9287.54|9287.54|9286.09|9286.09|0
1646905430000|2022-03-10 09:43:50|9287.69|9287.69|9287.69|9287.69|9287.69|9287.69|9287.69|9287.69|0
1646905450000|2022-03-10 09:44:10|9286.09|9286.09|9286.09|9286.09|9286.09|9286.09|9286.09|9286.09|0
1646905460000|2022-03-10 09:44:20|9285.36|9285.36|9285.36|9285.36|9285.36|9285.36|9285.36|9285.36|0
1646905490000|2022-03-10 09:44:50|9286.97|9286.97|9286.97|9286.97|9286.97|9286.97|9286.97|9286.97|0
1646905510000|2022-03-10 09:45:10|9289.15|9289.15|9289.15|9289.15|9289.15|9289.15|9289.15|9289.15|0
1646905520000|2022-03-10 09:45:20|9290.76|9290.76|9290.29|9290.29|9290.76|9290.76|9290.29|9290.29|0
1646905530000|2022-03-10 09:45:30|9289.19|9289.19|9279.85|9279.85|9289.19|9289.19|9279.85|9279.85|0
1646905550000|2022-03-10 09:45:50|9278.76|9278.76|9278.76|9278.76|9278.76|9278.76|9278.76|9278.76|0
1646905560000|2022-03-10 09:46:00|9278.29|9278.29|9273|9273|9278.29|9278.29|9273|9273|0
1646905570000|2022-03-10 09:46:10|9271.9|9271.9|9271.9|9271.9|9271.9|9271.9|9271.9|9271.9|0
1646905590000|2022-03-10 09:46:30|9270.29|9270.29|9270.29|9270.29|9270.29|9270.29|9270.29|9270.29|0
1646905600000|2022-03-10 09:46:40|9271.23|9271.23|9274.58|9274.58|9274.58|9274.58|9271.23|9271.23|0
1646905620000|2022-03-10 09:47:00|9272.97|9272.97|9268.46|9268.46|9272.97|9272.97|9268.46|9268.46|0
1646905630000|2022-03-10 09:47:10|9267.52|9267.52|9263.72|9263.72|9267.52|9267.52|9263.72|9263.72|0
1646905710000|2022-03-10 09:48:30|9262.11|9262.11|9262.11|9262.11|9262.11|9262.11|9262.11|9262.11|0
1646905730000|2022-03-10 09:48:50|9261.17|9261.17|9254.57|9254.57|9261.17|9261.17|9254.57|9254.57|0
1646905750000|2022-03-10 09:49:10|9252.97|9252.97|9252.97|9252.97|9252.97|9252.97|9252.97|9252.97|0
1646905810000|2022-03-10 09:50:10|9253.69|9253.69|9253.69|9253.69|9253.69|9253.69|9253.69|9253.69|0
1646905830000|2022-03-10 09:50:30|9254.79|9254.79|9255.73|9255.73|9255.73|9255.73|9254.79|9254.79|0
1646905910000|2022-03-10 09:51:50|9262.16|9262.16|9263.1|9263.1|9263.1|9263.1|9262.16|9262.16|0
1646905930000|2022-03-10 09:52:10|9266.32|9266.32|9266.32|9266.32|9266.32|9266.32|9266.32|9266.32|0
1646905950000|2022-03-10 09:52:30|9267.92|9267.92|9269.53|9269.53|9269.53|9269.53|9267.92|9267.92|0
1646905960000|2022-03-10 09:52:40|9270.26|9270.26|9270.26|9270.26|9270.26|9270.26|9270.26|9270.26|0
1646905990000|2022-03-10 09:53:10|9268.65|9268.65|9270.26|9270.26|9273.48|9273.48|9268.65|9268.65|0
1646906000000|2022-03-10 09:53:20|9269.17|9269.17|9269.17|9269.17|9269.17|9269.17|9269.17|9269.17|0
1646906020000|2022-03-10 09:53:40|9265.95|9265.95|9248.12|9248.12|9265.95|9265.95|9246.96|9246.96|0
1646906030000|2022-03-10 09:53:50|9246.24|9246.24|9246.24|9246.24|9246.24|9246.24|9244.63|9244.63|0
1646906040000|2022-03-10 09:54:00|9244.63|9244.63|9244.05|9244.05|9244.63|9244.63|9244.05|9244.05|0
1646906050000|2022-03-10 09:54:10|9243.47|9243.47|9242.31|9242.31|9243.47|9243.47|9242.31|9242.31|0
1646906060000|2022-03-10 09:54:20|9241.73|9241.73|9235.97|9235.97|9241.73|9241.73|9234.24|9234.24|0
1646906070000|2022-03-10 09:54:30|9239.18|9239.18|9245.69|9245.69|9245.69|9245.69|9239.18|9239.18|0
1646906080000|2022-03-10 09:54:40|9241.31|9241.31|9241.31|9241.31|9241.31|9241.31|9241.31|9241.31|0
1646906090000|2022-03-10 09:54:50|9233.27|9233.27|9229.35|9229.35|9233.27|9233.27|9229.35|9229.35|0
1646906100000|2022-03-10 09:55:00|9227.32|9227.32|9220.18|9220.18|9227.32|9227.32|9214.77|9214.77|0
1646906110000|2022-03-10 09:55:10|9216.54|9216.54|9216.54|9216.54|9217.95|9217.95|9216.54|9216.54|0
1646906120000|2022-03-10 09:55:20|9215.67|9215.67|9216.4|9216.4|9216.4|9216.4|9215.67|9215.67|0
1646906130000|2022-03-10 09:55:30|9215.67|9215.67|9215.35|9215.35|9215.67|9215.67|9215.35|9215.35|0
1646906140000|2022-03-10 09:55:40|9213.74|9213.74|9215.35|9215.35|9215.35|9215.35|9212.8|9212.8|0
1646906150000|2022-03-10 09:55:50|9218.56|9218.56|9221.44|9221.44|9229.14|9229.14|9218.56|9218.56|0
1646906160000|2022-03-10 09:56:00|9216.62|9216.62|9212.09|9212.09|9216.62|9216.62|9212.09|9212.09|0
1646906190000|2022-03-10 09:56:30|9211.15|9211.15|9211.15|9211.15|9211.15|9211.15|9211.15|9211.15|0
1646906210000|2022-03-10 09:56:50|9209.99|9209.99|9209.99|9209.99|9209.99|9209.99|9209.99|9209.99|0
1646906220000|2022-03-10 09:57:00|9208.18|9208.18|9208.18|9208.18|9208.18|9208.18|9208.18|9208.18|0
1646906230000|2022-03-10 09:57:10|9200.14|9200.14|9200.14|9200.14|9200.14|9200.14|9200.14|9200.14|0
1646906270000|2022-03-10 09:57:50|9198.26|9198.26|9196.66|9196.66|9198.26|9198.26|9196.66|9196.66|0
1646906280000|2022-03-10 09:58:00|9193.75|9193.75|9193.75|9193.75|9193.75|9193.75|9193.75|9193.75|0
1646906300000|2022-03-10 09:58:20|9195.21|9195.21|9195.21|9195.21|9195.21|9195.21|9195.21|9195.21|0
1646906320000|2022-03-10 09:58:40|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|0
1646906330000|2022-03-10 09:58:50|9194.01|9194.01|9186.24|9186.24|9194.01|9194.01|9186.24|9186.24|0
1646906340000|2022-03-10 09:59:00|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|0
1646906350000|2022-03-10 09:59:10|9177.06|9177.06|9178.67|9178.67|9178.67|9178.67|9176.46|9176.46|0
1646906370000|2022-03-10 09:59:30|9179.76|9179.76|9179.76|9179.76|9179.76|9179.76|9179.76|9179.76|0
1646906380000|2022-03-10 09:59:40|9176.55|9176.55|9176.55|9176.55|9176.55|9176.55|9176.55|9176.55|0
1646906390000|2022-03-10 09:59:50|9176.08|9176.08|9173.53|9173.53|9176.08|9176.08|9173.53|9173.53|0
1646906400000|2022-03-10 10:00:00|9171.92|9171.92|9169.37|9169.37|9171.92|9171.92|9169.37|9169.37|0
1646906410000|2022-03-10 10:00:10|9169.66|9169.66|9171.07|9171.07|9171.07|9171.07|9169.66|9169.66|0
1646906420000|2022-03-10 10:00:20|9171.8|9171.8|9170.71|9170.71|9171.8|9171.8|9170.71|9170.71|0
1646906430000|2022-03-10 10:00:30|9171.65|9171.65|9176.47|9176.47|9176.47|9176.47|9171.65|9171.65|0
1646906450000|2022-03-10 10:00:50|9177.57|9177.57|9177.57|9177.57|9177.57|9177.57|9177.57|9177.57|0
1646906460000|2022-03-10 10:01:00|9178.29|9178.29|9180.63|9180.63|9180.63|9180.63|9178.29|9178.29|0
1646906500000|2022-03-10 10:01:40|9181.83|9181.83|9176.69|9176.69|9181.83|9181.83|9176.69|9176.69|0
1646906510000|2022-03-10 10:01:50|9179.9|9179.9|9179.9|9179.9|9179.9|9179.9|9179.9|9179.9|0
1646906520000|2022-03-10 10:02:00|9181.51|9181.51|9181.51|9181.51|9181.51|9181.51|9181.51|9181.51|0
1646906540000|2022-03-10 10:02:20|9179.9|9179.9|9179.9|9179.9|9179.9|9179.9|9179.9|9179.9|0
1646906580000|2022-03-10 10:03:00|9179.18|9179.18|9171.18|9171.18|9179.18|9179.18|9171.18|9171.18|0
1646906590000|2022-03-10 10:03:10|9170.08|9170.08|9163.73|9163.73|9170.08|9170.08|9163.73|9163.73|0
1646906620000|2022-03-10 10:03:40|9165.61|9165.61|9162.39|9162.39|9165.61|9165.61|9162.39|9162.39|0
1646906640000|2022-03-10 10:04:00|9168.82|9168.82|9171.01|9171.01|9171.01|9171.01|9168.82|9168.82|0
1646906660000|2022-03-10 10:04:20|9166.18|9166.18|9166.18|9166.18|9166.18|9166.18|9166.18|9166.18|0
1646906690000|2022-03-10 10:04:50|9166.91|9166.91|9166.91|9166.91|9166.91|9166.91|9166.91|9166.91|0
1646906700000|2022-03-10 10:05:00|9167.87|9167.87|9166.26|9166.26|9167.87|9167.87|9166.26|9166.26|0
1646906730000|2022-03-10 10:05:30|9167.87|9167.87|9167.87|9167.87|9167.87|9167.87|9167.87|9167.87|0
1646906740000|2022-03-10 10:05:40|9169.28|9169.28|9181.81|9181.81|9181.81|9181.81|9169.28|9169.28|0
1646906750000|2022-03-10 10:05:50|9179.73|9179.73|9179.28|9179.28|9179.73|9179.73|9179.28|9179.28|0
1646906780000|2022-03-10 10:06:20|9187.32|9187.32|9187.32|9187.32|9187.32|9187.32|9187.32|9187.32|0
1646906790000|2022-03-10 10:06:30|9190.54|9190.54|9192.15|9192.15|9192.15|9192.15|9190.54|9190.54|0
1646906800000|2022-03-10 10:06:40|9193.75|9193.75|9195.36|9195.36|9195.36|9195.36|9193.75|9193.75|0
1646906810000|2022-03-10 10:06:50|9196.97|9196.97|9198.77|9198.77|9198.77|9198.77|9196.97|9196.97|0
1646906820000|2022-03-10 10:07:00|9200.38|9200.38|9201.99|9201.99|9201.99|9201.99|9200.38|9200.38|0
1646906850000|2022-03-10 10:07:30|9198.77|9198.77|9197.17|9197.17|9198.77|9198.77|9197.17|9197.17|0
1646906860000|2022-03-10 10:07:40|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|9196.07|0
1646906870000|2022-03-10 10:07:50|9196.54|9196.54|9196.54|9196.54|9196.54|9196.54|9196.54|9196.54|0
1646906880000|2022-03-10 10:08:00|9196.07|9196.07|9194.97|9194.97|9196.07|9196.07|9194.97|9194.97|0
1646906890000|2022-03-10 10:08:10|9195.91|9195.91|9195.44|9195.44|9195.91|9195.91|9195.44|9195.44|0
1646906920000|2022-03-10 10:08:40|9195.91|9195.91|9195.91|9195.91|9195.91|9195.91|9195.91|9195.91|0
1646906940000|2022-03-10 10:09:00|9194.71|9194.71|9194.12|9194.12|9194.71|9194.71|9194.12|9194.12|0
1646906960000|2022-03-10 10:09:20|9189.29|9189.29|9192.51|9192.51|9192.51|9192.51|9189.29|9189.29|0
1646906970000|2022-03-10 10:09:30|9203.76|9203.76|9203.76|9203.76|9203.76|9203.76|9203.76|9203.76|0
1646906990000|2022-03-10 10:09:50|9205.95|9205.95|9205.95|9205.95|9205.95|9205.95|9205.95|9205.95|0
1646907000000|2022-03-10 10:10:00|9204.35|9204.35|9204.35|9204.35|9204.35|9204.35|9204.35|9204.35|0
1646907010000|2022-03-10 10:10:10|9202.16|9202.16|9202.16|9202.16|9202.16|9202.16|9202.16|9202.16|0
1646907030000|2022-03-10 10:10:30|9204.97|9204.97|9204.97|9204.97|9204.97|9204.97|9204.97|9204.97|0
1646907040000|2022-03-10 10:10:40|9203.37|9203.37|9203.37|9203.37|9203.37|9203.37|9203.37|9203.37|0
1646907050000|2022-03-10 10:10:50|9200.15|9200.15|9198.54|9198.54|9200.15|9200.15|9198.54|9198.54|0
1646907060000|2022-03-10 10:11:00|9197.13|9197.13|9197.13|9197.13|9197.13|9197.13|9197.13|9197.13|0
1646907130000|2022-03-10 10:12:10|9195.78|9195.78|9195.78|9195.78|9195.78|9195.78|9195.78|9195.78|0
1646907160000|2022-03-10 10:12:40|9195.31|9195.31|9195.31|9195.31|9195.31|9195.31|9195.31|9195.31|0
1646907180000|2022-03-10 10:13:00|9196.41|9196.41|9196.41|9196.41|9196.41|9196.41|9196.41|9196.41|0
1646907210000|2022-03-10 10:13:30|9195.47|9195.47|9195.47|9195.47|9195.47|9195.47|9195.47|9195.47|0
1646907220000|2022-03-10 10:13:40|9195.76|9195.76|9194.6|9194.6|9195.76|9195.76|9194.6|9194.6|0
1646907230000|2022-03-10 10:13:50|9194|9194|9183.76|9183.76|9194|9194|9183.76|9183.76|0
1646907250000|2022-03-10 10:14:10|9188.59|9188.59|9188.59|9188.59|9188.59|9188.59|9188.59|9188.59|0
1646907290000|2022-03-10 10:14:50|9191.81|9191.81|9191.81|9191.81|9191.81|9191.81|9191.81|9191.81|0
1646907320000|2022-03-10 10:15:20|9195.02|9195.02|9195.02|9195.02|9195.02|9195.02|9195.02|9195.02|0
1646907330000|2022-03-10 10:15:30|9195.96|9195.96|9200.44|9200.44|9200.44|9200.44|9195.96|9195.96|0
1646907340000|2022-03-10 10:15:40|9201.54|9201.54|9202.27|9202.27|9202.99|9202.99|9201.54|9201.54|0
1646907380000|2022-03-10 10:16:20|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|9203.62|0
1646907460000|2022-03-10 10:17:40|9204.09|9204.09|9204.09|9204.09|9204.09|9204.09|9204.09|9204.09|0
1646907470000|2022-03-10 10:17:50|9201.9|9201.9|9201.9|9201.9|9201.9|9201.9|9201.9|9201.9|0
1646907500000|2022-03-10 10:18:20|9201|9201|9201|9201|9201|9201|9201|9201|0
1646907510000|2022-03-10 10:18:30|9201.47|9201.47|9202.19|9202.19|9202.19|9202.19|9201.47|9201.47|0
1646907520000|2022-03-10 10:18:40|9200.99|9200.99|9201.64|9201.64|9201.64|9201.64|9200.99|9200.99|0
1646907540000|2022-03-10 10:19:00|9203.83|9203.83|9208.83|9208.83|9208.83|9208.83|9203.83|9203.83|0
1646907550000|2022-03-10 10:19:10|9210.24|9210.24|9226.39|9226.39|9226.39|9226.39|9210.24|9210.24|0
1646907570000|2022-03-10 10:19:30|9227.8|9227.8|9226.86|9226.86|9227.8|9227.8|9226.86|9226.86|0
1646907580000|2022-03-10 10:19:40|9227.59|9227.59|9227.59|9227.59|9227.59|9227.59|9227.59|9227.59|0
1646907590000|2022-03-10 10:19:50|9229.2|9229.2|9230.81|9230.81|9230.81|9230.81|9229.2|9229.2|0
1646907600000|2022-03-10 10:20:00|9229.2|9229.2|9222.3|9222.3|9229.2|9229.2|9222.3|9222.3|0
1646907620000|2022-03-10 10:20:20|9220.69|9220.69|9220.69|9220.69|9220.69|9220.69|9220.69|9220.69|0
1646907630000|2022-03-10 10:20:30|9220.22|9220.22|9220.22|9220.22|9220.22|9220.22|9220.22|9220.22|0
1646907660000|2022-03-10 10:21:00|9220.95|9220.95|9225.21|9225.21|9225.21|9225.21|9220.95|9220.95|0
1646907680000|2022-03-10 10:21:20|9223.6|9223.6|9223.6|9223.6|9223.6|9223.6|9223.6|9223.6|0
1646907750000|2022-03-10 10:22:30|9222.88|9222.88|9222.01|9222.01|9222.88|9222.88|9222.01|9222.01|0
1646907770000|2022-03-10 10:22:50|9213.96|9213.96|9213.96|9213.96|9213.96|9213.96|9213.96|9213.96|0
1646907800000|2022-03-10 10:23:20|9217.18|9217.18|9213.83|9213.83|9218.79|9218.79|9213.83|9213.83|0
1646907830000|2022-03-10 10:23:50|9214.73|9214.73|9214.73|9214.73|9214.73|9214.73|9214.73|9214.73|0
1646907840000|2022-03-10 10:24:00|9214.26|9214.26|9214.26|9214.26|9214.26|9214.26|9214.26|9214.26|0
1646907870000|2022-03-10 10:24:30|9209.43|9209.43|9209.43|9209.43|9209.43|9209.43|9209.43|9209.43|0
1646907890000|2022-03-10 10:24:50|9210.63|9210.63|9210.63|9210.63|9210.63|9210.63|9210.63|9210.63|0
1646907910000|2022-03-10 10:25:10|9212.24|9212.24|9212.24|9212.24|9212.24|9212.24|9212.24|9212.24|0
1646907960000|2022-03-10 10:26:00|9210.63|9210.63|9206.48|9206.48|9210.63|9210.63|9206.48|9206.48|0
1646908010000|2022-03-10 10:26:50|9206.95|9206.95|9206.95|9206.95|9206.95|9206.95|9206.95|9206.95|0
1646908020000|2022-03-10 10:27:00|9208.55|9208.55|9210.95|9210.95|9210.95|9210.95|9208.55|9208.55|0
1646908040000|2022-03-10 10:27:20|9211.68|9211.68|9211.1|9211.1|9211.68|9211.68|9211.1|9211.1|0
1646908060000|2022-03-10 10:27:40|9210.37|9210.37|9210.37|9210.37|9210.37|9210.37|9210.37|9210.37|0
1646908070000|2022-03-10 10:27:50|9208.76|9208.76|9208.76|9208.76|9208.76|9208.76|9208.76|9208.76|0
1646908130000|2022-03-10 10:28:50|9208.03|9208.03|9205.84|9205.84|9208.03|9208.03|9205.84|9205.84|0
1646908160000|2022-03-10 10:29:20|9207.45|9207.45|9207.45|9207.45|9207.45|9207.45|9207.45|9207.45|0
1646908210000|2022-03-10 10:30:10|9205.99|9205.99|9205.99|9205.99|9205.99|9205.99|9205.99|9205.99|0
1646908220000|2022-03-10 10:30:20|9205.06|9205.06|9205.06|9205.06|9205.06|9205.06|9205.06|9205.06|0
1646908230000|2022-03-10 10:30:30|9203.65|9203.65|9203.65|9203.65|9203.65|9203.65|9203.65|9203.65|0
1646908280000|2022-03-10 10:31:20|9202.04|9202.04|9197.51|9197.51|9202.04|9202.04|9197.51|9197.51|0
1646908290000|2022-03-10 10:31:30|9195.9|9195.9|9194.3|9194.3|9195.9|9195.9|9194.3|9194.3|0
1646908300000|2022-03-10 10:31:40|9193.83|9193.83|9193.83|9193.83|9193.83|9193.83|9193.83|9193.83|0
1646908330000|2022-03-10 10:32:10|9192.89|9192.89|9190.52|9190.52|9192.89|9192.89|9190.52|9190.52|0
1646908350000|2022-03-10 10:32:30|9189.42|9189.42|9189.42|9189.42|9189.42|9189.42|9189.42|9189.42|0
1646908380000|2022-03-10 10:33:00|9188.95|9188.95|9189.89|9189.89|9189.89|9189.89|9188.95|9188.95|0
1646908400000|2022-03-10 10:33:20|9188.29|9188.29|9188.29|9188.29|9188.29|9188.29|9188.29|9188.29|0
1646908440000|2022-03-10 10:34:00|9189.22|9189.22|9194.52|9194.52|9194.99|9194.99|9189.22|9189.22|0
1646908470000|2022-03-10 10:34:30|9198.46|9198.46|9200.65|9200.65|9200.65|9200.65|9198.46|9198.46|0
1646908580000|2022-03-10 10:36:20|9199.71|9199.71|9198.77|9198.77|9199.71|9199.71|9198.77|9198.77|0
1646908600000|2022-03-10 10:36:40|9193.95|9193.95|9193.95|9193.95|9193.95|9193.95|9193.95|9193.95|0
1646908630000|2022-03-10 10:37:10|9192.85|9192.85|9190.67|9190.67|9192.85|9192.85|9190.67|9190.67|0
1646908650000|2022-03-10 10:37:30|9189.73|9189.73|9189.73|9189.73|9189.73|9189.73|9189.73|9189.73|0
1646908660000|2022-03-10 10:37:40|9191.08|9191.08|9191.08|9191.08|9191.08|9191.08|9191.08|9191.08|0
1646908680000|2022-03-10 10:38:00|9192.02|9192.02|9192.96|9192.96|9192.96|9192.96|9192.02|9192.02|0
1646908690000|2022-03-10 10:38:10|9193.86|9193.86|9193.86|9193.86|9193.86|9193.86|9193.86|9193.86|0
1646908700000|2022-03-10 10:38:20|9195.21|9195.21|9195.21|9195.21|9195.21|9195.21|9195.21|9195.21|0
1646908740000|2022-03-10 10:39:00|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|0
1646908750000|2022-03-10 10:39:10|9192.56|9192.56|9192.56|9192.56|9192.56|9192.56|9192.56|9192.56|0
1646908770000|2022-03-10 10:39:30|9186.13|9186.13|9186.13|9186.13|9186.13|9186.13|9186.13|9186.13|0
1646908780000|2022-03-10 10:39:40|9189.34|9189.34|9186.13|9186.13|9189.34|9189.34|9186.13|9186.13|0
1646908790000|2022-03-10 10:39:50|9185.19|9185.19|9183.58|9183.58|9185.19|9185.19|9183.58|9183.58|0
1646908840000|2022-03-10 10:40:40|9185.77|9185.77|9186.24|9186.24|9186.24|9186.24|9185.77|9185.77|0
1646908880000|2022-03-10 10:41:20|9187.18|9187.18|9190.39|9190.39|9190.39|9190.39|9187.18|9187.18|0
1646908890000|2022-03-10 10:41:30|9190.86|9190.86|9192.47|9192.47|9192.47|9192.47|9190.86|9190.86|0
1646908930000|2022-03-10 10:42:10|9191.74|9191.74|9191.74|9191.74|9191.74|9191.74|9191.74|9191.74|0
1646908950000|2022-03-10 10:42:30|9192.84|9192.84|9192.84|9192.84|9192.84|9192.84|9192.84|9192.84|0
1646908980000|2022-03-10 10:43:00|9194.66|9194.66|9198.31|9198.31|9198.31|9198.31|9194.66|9194.66|0
1646909020000|2022-03-10 10:43:40|9196.9|9196.9|9196.17|9196.17|9196.9|9196.9|9196.17|9196.17|0
1646909130000|2022-03-10 10:45:30|9200.99|9200.99|9200.99|9200.99|9200.99|9200.99|9200.99|9200.99|0
1646909160000|2022-03-10 10:46:00|9200.41|9200.41|9200.41|9200.41|9200.41|9200.41|9200.41|9200.41|0
1646909170000|2022-03-10 10:46:10|9198.81|9198.81|9199.26|9199.26|9199.26|9199.26|9198.81|9198.81|0
1646909190000|2022-03-10 10:46:30|9199.98|9199.98|9199.98|9199.98|9199.98|9199.98|9199.98|9199.98|0
1646909200000|2022-03-10 10:46:40|9198.82|9198.82|9195.61|9195.61|9198.82|9198.82|9195.61|9195.61|0
1646909230000|2022-03-10 10:47:10|9193|9193|9193.58|9193.58|9193.58|9193.58|9193|9193|0
1646909280000|2022-03-10 10:48:00|9191.7|9191.7|9189.3|9189.3|9191.7|9191.7|9189.3|9189.3|0
1646909290000|2022-03-10 10:48:10|9188.21|9188.21|9190.29|9190.29|9190.29|9190.29|9188.21|9188.21|0
1646909330000|2022-03-10 10:48:50|9193.5|9193.5|9195.89|9195.89|9195.89|9195.89|9193.5|9193.5|0
1646909510000|2022-03-10 10:51:50|9196.99|9196.99|9193.92|9193.92|9196.99|9196.99|9193.92|9193.92|0
1646909520000|2022-03-10 10:52:00|9193.34|9193.34|9193.34|9193.34|9193.34|9193.34|9193.34|9193.34|0
1646909580000|2022-03-10 10:53:00|9191.46|9191.46|9191.46|9191.46|9191.46|9191.46|9191.46|9191.46|0
1646909740000|2022-03-10 10:55:40|9192.04|9192.04|9190.75|9190.75|9193.65|9193.65|9190.75|9190.75|0
1646909760000|2022-03-10 10:56:00|9190.15|9190.15|9183.19|9183.19|9190.15|9190.15|9183.19|9183.19|0
1646909770000|2022-03-10 10:56:10|9181.45|9181.45|9181.92|9181.92|9181.92|9181.92|9181.45|9181.45|0
1646909780000|2022-03-10 10:56:20|9179.72|9179.72|9179.72|9179.72|9179.72|9179.72|9179.72|9179.72|0
1646909790000|2022-03-10 10:56:30|9180.66|9180.66|9181.39|9181.39|9181.39|9181.39|9180.66|9180.66|0
1646909840000|2022-03-10 10:57:20|9181.86|9181.86|9181.86|9181.86|9181.86|9181.86|9181.86|9181.86|0
1646909870000|2022-03-10 10:57:50|9182.33|9182.33|9182.33|9182.33|9182.33|9182.33|9182.33|9182.33|0
1646909880000|2022-03-10 10:58:00|9185.62|9185.62|9185.62|9185.62|9185.62|9185.62|9185.62|9185.62|0
1646909890000|2022-03-10 10:58:10|9184.52|9184.52|9184.52|9184.52|9184.52|9184.52|9184.52|9184.52|0
1646909900000|2022-03-10 10:58:20|9182.91|9182.91|9182.91|9182.91|9182.91|9182.91|9182.91|9182.91|0
1646909930000|2022-03-10 10:58:50|9183.2|9183.2|9183.2|9183.2|9183.2|9183.2|9183.2|9183.2|0
1646909940000|2022-03-10 10:59:00|9183.49|9183.49|9183.49|9183.49|9183.49|9183.49|9183.49|9183.49|0
1646909990000|2022-03-10 10:59:50|9182.55|9182.55|9182.55|9182.55|9182.55|9182.55|9182.55|9182.55|0
1646910000000|2022-03-10 11:00:00|9176.12|9176.12|9176.12|9176.12|9176.12|9176.12|9176.12|9176.12|0
1646910010000|2022-03-10 11:00:10|9175.39|9175.39|9175.39|9175.39|9175.39|9175.39|9175.39|9175.39|0
1646910050000|2022-03-10 11:00:50|9174.92|9174.92|9174.92|9174.92|9174.92|9174.92|9174.92|9174.92|0
1646910120000|2022-03-10 11:02:00|9175.39|9175.39|9175.39|9175.39|9175.39|9175.39|9175.39|9175.39|0
1646910130000|2022-03-10 11:02:10|9172.18|9172.18|9172.18|9172.18|9172.18|9172.18|9172.18|9172.18|0
1646910160000|2022-03-10 11:02:40|9171.54|9171.54|9171.54|9171.54|9171.54|9171.54|9171.54|9171.54|0
1646910210000|2022-03-10 11:03:30|9171.25|9171.25|9172.19|9172.19|9172.19|9172.19|9170.78|9170.78|0
1646910240000|2022-03-10 11:04:00|9172.65|9172.65|9172.65|9172.65|9172.65|9172.65|9172.65|9172.65|0
1646910350000|2022-03-10 11:05:50|9175.87|9175.87|9175.4|9175.4|9175.87|9175.87|9175.4|9175.4|0
1646910360000|2022-03-10 11:06:00|9173.66|9173.66|9173.66|9173.66|9173.66|9173.66|9173.66|9173.66|0
1646910370000|2022-03-10 11:06:10|9173.21|9173.21|9172.76|9172.76|9173.21|9173.21|9172.76|9172.76|0
1646910380000|2022-03-10 11:06:20|9171.41|9171.41|9171.41|9171.41|9171.41|9171.41|9171.41|9171.41|0
1646910390000|2022-03-10 11:06:30|9173.01|9173.01|9174.42|9174.42|9174.42|9174.42|9173.01|9173.01|0
1646910420000|2022-03-10 11:07:00|9177.64|9177.64|9177.64|9177.64|9177.64|9177.64|9177.64|9177.64|0
1646910430000|2022-03-10 11:07:10|9174.35|9174.35|9178.44|9178.44|9178.44|9178.44|9174.35|9174.35|0
1646910450000|2022-03-10 11:07:30|9179.34|9179.34|9180.24|9180.24|9180.24|9180.24|9179.34|9179.34|0
1646910460000|2022-03-10 11:07:40|9181.65|9181.65|9182.38|9182.38|9182.38|9182.38|9181.65|9181.65|0
1646910510000|2022-03-10 11:08:30|9185.6|9185.6|9184.44|9184.44|9185.6|9185.6|9182.38|9182.38|0
1646910550000|2022-03-10 11:09:10|9182.83|9182.83|9182.83|9182.83|9182.83|9182.83|9182.83|9182.83|0
1646910650000|2022-03-10 11:10:50|9184.44|9184.44|9186.05|9186.05|9186.05|9186.05|9184.44|9184.44|0
1646910680000|2022-03-10 11:11:20|9186.92|9186.92|9188.53|9188.53|9188.53|9188.53|9186.92|9186.92|0
1646910690000|2022-03-10 11:11:30|9191.74|9191.74|9192.03|9192.03|9192.03|9192.03|9191.74|9191.74|0
1646910740000|2022-03-10 11:12:20|9194.85|9194.85|9194.38|9194.38|9194.85|9194.85|9194.38|9194.38|0
1646910760000|2022-03-10 11:12:40|9195.11|9195.11|9195.11|9195.11|9195.11|9195.11|9195.11|9195.11|0
1646910770000|2022-03-10 11:12:50|9194.64|9194.64|9200.13|9200.13|9200.13|9200.13|9194.64|9194.64|0
1646910780000|2022-03-10 11:13:00|9201.74|9201.74|9202.47|9202.47|9202.47|9202.47|9201.74|9201.74|0
1646910840000|2022-03-10 11:14:00|9199.25|9199.25|9199.25|9199.25|9199.25|9199.25|9199.25|9199.25|0
1646910850000|2022-03-10 11:14:10|9200.34|9200.34|9200.34|9200.34|9200.34|9200.34|9200.34|9200.34|0
1646910860000|2022-03-10 11:14:20|9199.62|9199.62|9199.13|9199.13|9199.62|9199.62|9198.68|9198.68|0
1646910870000|2022-03-10 11:14:30|9197.52|9197.52|9197.52|9197.52|9197.52|9197.52|9197.52|9197.52|0
1646910880000|2022-03-10 11:14:40|9198.42|9198.42|9198.42|9198.42|9198.42|9198.42|9198.42|9198.42|0
1646910890000|2022-03-10 11:14:50|9197.82|9197.82|9197.82|9197.82|9197.82|9197.82|9197.82|9197.82|0
1646910950000|2022-03-10 11:15:50|9198.72|9198.72|9198.72|9198.72|9198.72|9198.72|9198.72|9198.72|0
1646910960000|2022-03-10 11:16:00|9199.19|9199.19|9200.13|9200.13|9200.13|9200.13|9199.19|9199.19|0
1646910970000|2022-03-10 11:16:10|9204.96|9204.96|9206.12|9206.12|9206.12|9206.12|9204.96|9204.96|0
1646911010000|2022-03-10 11:16:50|9206.41|9206.41|9206.41|9206.41|9206.41|9206.41|9206.41|9206.41|0
1646911180000|2022-03-10 11:19:40|9207.5|9207.5|9207.5|9207.5|9207.5|9207.5|9207.5|9207.5|0
1646911200000|2022-03-10 11:20:00|9206.56|9206.56|9209.78|9209.78|9209.78|9209.78|9206.56|9206.56|0
1646911290000|2022-03-10 11:21:30|9211.39|9211.39|9213.21|9213.21|9213.21|9213.21|9211.39|9211.39|0
1646911300000|2022-03-10 11:21:40|9213.94|9213.94|9213.94|9213.94|9213.94|9213.94|9213.94|9213.94|0
1646911320000|2022-03-10 11:22:00|9215.14|9215.14|9215.14|9215.14|9215.14|9215.14|9215.14|9215.14|0
1646911340000|2022-03-10 11:22:20|9216.23|9216.23|9216.23|9216.23|9216.23|9216.23|9216.23|9216.23|0
1646911360000|2022-03-10 11:22:40|9215.33|9215.33|9215.33|9215.33|9215.33|9215.33|9215.33|9215.33|0
1646911420000|2022-03-10 11:23:40|9216.43|9216.43|9216.43|9216.43|9216.43|9216.43|9216.43|9216.43|0
1646911460000|2022-03-10 11:24:20|9217.37|9217.37|9217.37|9217.37|9217.37|9217.37|9217.37|9217.37|0
1646911470000|2022-03-10 11:24:30|9218.09|9218.09|9218.09|9218.09|9218.09|9218.09|9218.09|9218.09|0
1646911500000|2022-03-10 11:25:00|9218.38|9218.38|9216.78|9216.78|9218.38|9218.38|9216.78|9216.78|0
1646911520000|2022-03-10 11:25:20|9217.5|9217.5|9214.29|9214.29|9217.5|9217.5|9214.29|9214.29|0
1646911560000|2022-03-10 11:26:00|9215.38|9215.38|9216.48|9216.48|9216.48|9216.48|9215.38|9215.38|0
1646911600000|2022-03-10 11:26:40|9227.54|9227.54|9227.54|9227.54|9227.54|9227.54|9227.54|9227.54|0
1646911610000|2022-03-10 11:26:50|9227.83|9227.83|9227.83|9227.83|9227.83|9227.83|9227.83|9227.83|0
1646911620000|2022-03-10 11:27:00|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|9228.55|0
1646911650000|2022-03-10 11:27:30|9225.34|9225.34|9225.34|9225.34|9225.34|9225.34|9225.34|9225.34|0
1646911750000|2022-03-10 11:29:10|9222.12|9222.12|9222.12|9222.12|9222.12|9222.12|9222.12|9222.12|0
1646911770000|2022-03-10 11:29:30|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|9222.85|0
1646911800000|2022-03-10 11:30:00|9220.97|9220.97|9220.97|9220.97|9220.97|9220.97|9220.97|9220.97|0
1646911830000|2022-03-10 11:30:30|9220.39|9220.39|9220.39|9220.39|9220.39|9220.39|9220.39|9220.39|0
1646911840000|2022-03-10 11:30:40|9217.17|9217.17|9216.23|9216.23|9217.17|9217.17|9216.23|9216.23|0
1646911850000|2022-03-10 11:30:50|9215.14|9215.14|9215.14|9215.14|9215.14|9215.14|9215.14|9215.14|0
1646911860000|2022-03-10 11:31:00|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|9211.92|0
1646911890000|2022-03-10 11:31:30|9211.05|9211.05|9211.05|9211.05|9211.05|9211.05|9211.05|9211.05|0
1646911900000|2022-03-10 11:31:40|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|9212.01|0
1646911910000|2022-03-10 11:31:50|9212.74|9212.74|9212.74|9212.74|9212.74|9212.74|9212.74|9212.74|0
1646911920000|2022-03-10 11:32:00|9212.27|9212.27|9212.27|9212.27|9212.27|9212.27|9212.27|9212.27|0
1646911960000|2022-03-10 11:32:40|9212.87|9212.87|9212.36|9212.36|9212.87|9212.87|9211.26|9211.26|0
1646911970000|2022-03-10 11:32:50|9211.76|9211.76|9212.36|9212.36|9212.36|9212.36|9211.76|9211.76|0
1646911990000|2022-03-10 11:33:10|9212.96|9212.96|9212.96|9212.96|9212.96|9212.96|9212.96|9212.96|0
1646912060000|2022-03-10 11:34:20|9213.41|9213.41|9213.41|9213.41|9213.41|9213.41|9213.41|9213.41|0
1646912110000|2022-03-10 11:35:10|9211.22|9211.22|9211.22|9211.22|9211.22|9211.22|9211.22|9211.22|0
1646912220000|2022-03-10 11:37:00|9209.61|9209.61|9209.61|9209.61|9209.61|9209.61|9209.61|9209.61|0
1646912240000|2022-03-10 11:37:20|9208.41|9208.41|9207.32|9207.32|9208.41|9208.41|9207.32|9207.32|0
1646912250000|2022-03-10 11:37:30|9205.71|9205.71|9205.71|9205.71|9205.71|9205.71|9205.71|9205.71|0
1646912260000|2022-03-10 11:37:40|9205.42|9205.42|9205.42|9205.42|9205.42|9205.42|9205.42|9205.42|0
1646912290000|2022-03-10 11:38:10|9203.81|9203.81|9200.79|9200.79|9203.81|9203.81|9200.79|9200.79|0
1646912340000|2022-03-10 11:39:00|9199.85|9199.85|9199.85|9199.85|9199.85|9199.85|9199.85|9199.85|0
1646912350000|2022-03-10 11:39:10|9199.25|9199.25|9197.95|9197.95|9199.25|9199.25|9196.34|9196.34|0
1646912370000|2022-03-10 11:39:30|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|0
1646912400000|2022-03-10 11:40:00|9196.88|9196.88|9196.88|9196.88|9196.88|9196.88|9196.88|9196.88|0
1646912420000|2022-03-10 11:40:20|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|9195.98|0
1646912450000|2022-03-10 11:40:50|9193.64|9193.64|9193.64|9193.64|9193.64|9193.64|9193.64|9193.64|0
1646912670000|2022-03-10 11:44:30|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|9194.58|0
1646912680000|2022-03-10 11:44:40|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|9193.98|0
1646912730000|2022-03-10 11:45:30|9195.59|9195.59|9195.59|9195.59|9195.59|9195.59|9195.59|9195.59|0
1646912750000|2022-03-10 11:45:50|9197|9197|9197|9197|9197|9197|9197|9197|0
1646912790000|2022-03-10 11:46:30|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|0
1646912800000|2022-03-10 11:46:40|9196.12|9196.12|9188.92|9188.92|9196.12|9196.12|9188.92|9188.92|0
1646912820000|2022-03-10 11:47:00|9187.47|9187.47|9187.47|9187.47|9187.47|9187.47|9187.47|9187.47|0
1646912890000|2022-03-10 11:48:10|9184.25|9184.25|9183.53|9183.53|9184.25|9184.25|9183.53|9183.53|0
1646912900000|2022-03-10 11:48:20|9182.59|9182.59|9182.59|9182.59|9182.59|9182.59|9182.59|9182.59|0
1646912980000|2022-03-10 11:49:40|9182.12|9182.12|9182.12|9182.12|9182.12|9182.12|9182.12|9182.12|0
1646913020000|2022-03-10 11:50:20|9183.73|9183.73|9184.2|9184.2|9184.2|9184.2|9183.73|9183.73|0
1646913070000|2022-03-10 11:51:10|9184.65|9184.65|9184.65|9184.65|9184.65|9184.65|9184.65|9184.65|0
1646913080000|2022-03-10 11:51:20|9186|9186|9186|9186|9186|9186|9186|9186|0
1646913140000|2022-03-10 11:52:20|9184.39|9184.39|9184.39|9184.39|9184.39|9184.39|9184.39|9184.39|0
1646913150000|2022-03-10 11:52:30|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|9183.94|0
1646913160000|2022-03-10 11:52:40|9185.55|9185.55|9186.96|9186.96|9186.96|9186.96|9185.55|9185.55|0
1646913170000|2022-03-10 11:52:50|9188.56|9188.56|9188.56|9188.56|9188.56|9188.56|9188.56|9188.56|0
1646913180000|2022-03-10 11:53:00|9190.17|9190.17|9190.17|9190.17|9190.17|9190.17|9190.17|9190.17|0
1646913210000|2022-03-10 11:53:30|9191.78|9191.78|9191.78|9191.78|9191.78|9191.78|9191.78|9191.78|0
1646913230000|2022-03-10 11:53:50|9193.19|9193.19|9194.13|9194.13|9194.13|9194.13|9193.19|9193.19|0
1646913240000|2022-03-10 11:54:00|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|9197.35|0
1646913300000|2022-03-10 11:55:00|9197.64|9197.64|9197.64|9197.64|9197.64|9197.64|9197.64|9197.64|0
1646913310000|2022-03-10 11:55:10|9197.17|9197.17|9198.51|9198.51|9198.51|9198.51|9197.17|9197.17|0
1646913320000|2022-03-10 11:55:20|9196.9|9196.9|9195.29|9195.29|9196.9|9196.9|9195.29|9195.29|0
1646913380000|2022-03-10 11:56:20|9196.02|9196.02|9196.02|9196.02|9196.02|9196.02|9196.02|9196.02|0
1646913390000|2022-03-10 11:56:30|9196.31|9196.31|9196.31|9196.31|9196.31|9196.31|9196.31|9196.31|0
1646913410000|2022-03-10 11:56:50|9199.52|9199.52|9199.52|9199.52|9199.52|9199.52|9199.52|9199.52|0
1646913440000|2022-03-10 11:57:20|9199.99|9199.99|9199.99|9199.99|9199.99|9199.99|9199.99|9199.99|0
1646913480000|2022-03-10 11:58:00|9195.17|9195.17|9195.17|9195.17|9195.17|9195.17|9195.17|9195.17|0
1646913530000|2022-03-10 11:58:50|9195.46|9195.46|9195.46|9195.46|9195.46|9195.46|9195.46|9195.46|0
1646913570000|2022-03-10 11:59:30|9198.68|9198.68|9199.26|9199.26|9200.86|9200.86|9198.68|9198.68|0
1646913580000|2022-03-10 11:59:40|9198.1|9198.1|9198.39|9198.39|9198.39|9198.39|9198.1|9198.1|0
1646913600000|2022-03-10 12:00:00|9197.92|9197.92|9197.92|9197.92|9197.92|9197.92|9197.92|9197.92|0
1646913660000|2022-03-10 12:01:00|9194.7|9194.7|9194.7|9194.7|9194.7|9194.7|9194.7|9194.7|0
1646913700000|2022-03-10 12:01:40|9193.97|9193.97|9193.97|9193.97|9193.97|9193.97|9193.97|9193.97|0
1646913720000|2022-03-10 12:02:00|9193.5|9193.5|9193.71|9193.71|9193.71|9193.71|9192.77|9192.77|0
1646913760000|2022-03-10 12:02:40|9193.11|9193.11|9187.86|9187.86|9193.11|9193.11|9187.86|9187.86|0
1646913780000|2022-03-10 12:03:00|9187.28|9187.28|9187.92|9187.92|9187.92|9187.92|9187.28|9187.28|0
1646913790000|2022-03-10 12:03:10|9187.34|9187.34|9187.34|9187.34|9187.34|9187.34|9187.34|9187.34|0
1646913810000|2022-03-10 12:03:30|9190.56|9190.56|9190.56|9190.56|9190.56|9190.56|9190.56|9190.56|0
1646913820000|2022-03-10 12:03:40|9190.09|9190.09|9191.21|9191.21|9191.21|9191.21|9190.09|9190.09|0
1646913870000|2022-03-10 12:04:30|9189.02|9189.02|9187.56|9187.56|9189.02|9189.02|9187.56|9187.56|0
1646913880000|2022-03-10 12:04:40|9186.47|9186.47|9186.47|9186.47|9186.47|9186.47|9186.47|9186.47|0
1646913910000|2022-03-10 12:05:10|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|0
1646913980000|2022-03-10 12:06:20|9185.59|9185.59|9185.59|9185.59|9185.59|9185.59|9185.59|9185.59|0
1646913990000|2022-03-10 12:06:30|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|9187.2|0
1646914000000|2022-03-10 12:06:40|9183.91|9183.91|9183.91|9183.91|9183.91|9183.91|9183.91|9183.91|0
1646914020000|2022-03-10 12:07:00|9185.52|9185.52|9186.93|9186.93|9186.93|9186.93|9185.52|9185.52|0
1646914040000|2022-03-10 12:07:20|9187.4|9187.4|9187.4|9187.4|9187.4|9187.4|9187.4|9187.4|0
1646914070000|2022-03-10 12:07:50|9190.61|9190.61|9189.45|9189.45|9190.61|9190.61|9189|9189|0
1646914130000|2022-03-10 12:08:50|9190.04|9190.04|9190.04|9190.04|9190.04|9190.04|9190.04|9190.04|0
1646914220000|2022-03-10 12:10:20|9185.21|9185.21|9185.21|9185.21|9185.21|9185.21|9185.21|9185.21|0
1646914240000|2022-03-10 12:10:40|9186.31|9186.31|9186.56|9186.56|9187.03|9187.03|9186.09|9186.09|0
1646914340000|2022-03-10 12:12:20|9186.09|9186.09|9183.84|9183.84|9186.09|9186.09|9183.84|9183.84|0
1646914420000|2022-03-10 12:13:40|9184.78|9184.78|9184.05|9184.05|9184.78|9184.78|9184.05|9184.05|0
1646914430000|2022-03-10 12:13:50|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|0
1646914520000|2022-03-10 12:15:20|9188.36|9188.36|9188.36|9188.36|9188.36|9188.36|9188.36|9188.36|0
1646914540000|2022-03-10 12:15:40|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|9185.14|0
1646914580000|2022-03-10 12:16:20|9184.68|9184.68|9188.36|9188.36|9188.36|9188.36|9184.68|9184.68|0
1646914640000|2022-03-10 12:17:20|9186.75|9186.75|9186.75|9186.75|9186.75|9186.75|9186.75|9186.75|0
1646914650000|2022-03-10 12:17:30|9189.97|9189.97|9191.13|9191.13|9191.13|9191.13|9189.97|9189.97|0
1646914660000|2022-03-10 12:17:40|9192.74|9192.74|9194.82|9194.82|9194.82|9194.82|9191.6|9191.6|0
1646914690000|2022-03-10 12:18:10|9196.42|9196.42|9198.61|9198.61|9198.61|9198.61|9196.42|9196.42|0
1646914710000|2022-03-10 12:18:30|9199.33|9199.33|9200.43|9200.43|9200.43|9200.43|9199.33|9199.33|0
1646914740000|2022-03-10 12:19:00|9200.9|9200.9|9200.9|9200.9|9200.9|9200.9|9200.9|9200.9|0
1646914760000|2022-03-10 12:19:20|9197.68|9197.68|9197.68|9197.68|9197.68|9197.68|9197.68|9197.68|0
1646914770000|2022-03-10 12:19:30|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|9196.08|0
1646914820000|2022-03-10 12:20:20|9195.62|9195.62|9194.72|9194.72|9195.62|9195.62|9194.72|9194.72|0
1646914850000|2022-03-10 12:20:50|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|0
1646914920000|2022-03-10 12:22:00|9194.69|9194.69|9194.69|9194.69|9194.69|9194.69|9194.69|9194.69|0
1646914940000|2022-03-10 12:22:20|9193.96|9193.96|9193.96|9193.96|9193.96|9193.96|9193.96|9193.96|0
1646914980000|2022-03-10 12:23:00|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|9194.43|0
1646915090000|2022-03-10 12:24:50|9195.37|9195.37|9195.37|9195.37|9195.37|9195.37|9195.37|9195.37|0
1646915110000|2022-03-10 12:25:10|9198.58|9198.58|9199.45|9199.45|9199.45|9199.45|9198.58|9198.58|0
1646915160000|2022-03-10 12:26:00|9200.09|9200.09|9200.09|9200.09|9200.09|9200.09|9200.09|9200.09|0
1646915170000|2022-03-10 12:26:10|9200.39|9200.39|9200.39|9200.39|9200.39|9200.39|9200.39|9200.39|0
1646915200000|2022-03-10 12:26:40|9202.26|9202.26|9202.26|9202.26|9202.26|9202.26|9202.26|9202.26|0
1646915250000|2022-03-10 12:27:30|9202.55|9202.55|9202.84|9202.84|9202.84|9202.84|9202.55|9202.55|0
1646915260000|2022-03-10 12:27:40|9203.71|9203.71|9203.71|9203.71|9203.71|9203.71|9203.71|9203.71|0
1646915310000|2022-03-10 12:28:30|9204.44|9204.44|9204.44|9204.44|9204.44|9204.44|9204.44|9204.44|0
1646915340000|2022-03-10 12:29:00|9205.38|9205.38|9211.96|9211.96|9211.96|9211.96|9205.38|9205.38|0
1646915350000|2022-03-10 12:29:10|9213.37|9213.37|9214.94|9214.94|9214.94|9214.94|9213.37|9213.37|0
1646915400000|2022-03-10 12:30:00|9216.03|9216.03|9216.76|9216.76|9216.76|9216.76|9216.03|9216.03|0
1646915410000|2022-03-10 12:30:10|9219.97|9219.97|9219.97|9219.97|9219.97|9219.97|9219.97|9219.97|0
1646915430000|2022-03-10 12:30:30|9218.37|9218.37|9217.43|9217.43|9218.37|9218.37|9217.43|9217.43|0
1646915480000|2022-03-10 12:31:20|9215.97|9215.97|9214.88|9214.88|9215.97|9215.97|9214.88|9214.88|0
1646915540000|2022-03-10 12:32:20|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|9211.66|0
1646915580000|2022-03-10 12:33:00|9209.78|9209.78|9209.31|9209.31|9209.78|9209.78|9209.31|9209.31|0
1646915640000|2022-03-10 12:34:00|9207.7|9207.7|9207.7|9207.7|9207.7|9207.7|9207.7|9207.7|0
1646915650000|2022-03-10 12:34:10|9207.23|9207.23|9207.23|9207.23|9207.23|9207.23|9207.23|9207.23|0
1646915690000|2022-03-10 12:34:50|9206.07|9206.07|9202.94|9202.94|9206.07|9206.07|9202.94|9202.94|0
1646915700000|2022-03-10 12:35:00|9204.04|9204.04|9204.04|9204.04|9204.04|9204.04|9204.04|9204.04|0
1646915710000|2022-03-10 12:35:10|9205.65|9205.65|9205.65|9205.65|9205.65|9205.65|9205.65|9205.65|0
1646915720000|2022-03-10 12:35:20|9206.38|9206.38|9207.47|9207.47|9207.47|9207.47|9206.38|9206.38|0
1646915730000|2022-03-10 12:35:30|9209.08|9209.08|9209.08|9209.08|9209.08|9209.08|9209.08|9209.08|0
1646915750000|2022-03-10 12:35:50|9207.47|9207.47|9207.47|9207.47|9207.47|9207.47|9207.47|9207.47|0
1646915760000|2022-03-10 12:36:00|9206.53|9206.53|9209.82|9209.82|9209.82|9209.82|9206.53|9206.53|0
1646915850000|2022-03-10 12:37:30|9208.21|9208.21|9208.21|9208.21|9208.21|9208.21|9208.21|9208.21|0
1646915910000|2022-03-10 12:38:30|9207.27|9207.27|9207.27|9207.27|9207.27|9207.27|9207.27|9207.27|0
1646915920000|2022-03-10 12:38:40|9208.55|9208.55|9208.55|9208.55|9208.55|9208.55|9208.55|9208.55|0
1646915990000|2022-03-10 12:39:50|9207.46|9207.46|9207.46|9207.46|9207.46|9207.46|9207.46|9207.46|0
1646916000000|2022-03-10 12:40:00|9209.65|9209.65|9209.65|9209.65|9209.65|9209.65|9209.65|9209.65|0
1646916030000|2022-03-10 12:40:30|9209.94|9209.94|9209.94|9209.94|9209.94|9209.94|9209.94|9209.94|0
1646916060000|2022-03-10 12:41:00|9209|9209|9209|9209|9209|9209|9209|9209|0
1646916150000|2022-03-10 12:42:30|9210.61|9210.61|9210.61|9210.61|9210.61|9210.61|9210.61|9210.61|0
1646916180000|2022-03-10 12:43:00|9211.21|9211.21|9218.17|9218.17|9218.17|9218.17|9211.21|9211.21|0
1646916190000|2022-03-10 12:43:10|9219.78|9219.78|9219.78|9219.78|9219.78|9219.78|9219.78|9219.78|0
1646916210000|2022-03-10 12:43:30|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|9218.17|0
1646916230000|2022-03-10 12:43:50|9218.46|9218.46|9218.46|9218.46|9218.46|9218.46|9218.46|9218.46|0
1646916260000|2022-03-10 12:44:20|9221.68|9221.68|9225.41|9225.41|9225.41|9225.41|9221.68|9221.68|0
1646916270000|2022-03-10 12:44:30|9226.14|9226.14|9226.74|9226.74|9226.74|9226.74|9226.14|9226.14|0
1646916280000|2022-03-10 12:44:40|9227.64|9227.64|9227.64|9227.64|9227.64|9227.64|9227.64|9227.64|0
1646916290000|2022-03-10 12:44:50|9226.1|9226.1|9227.04|9227.04|9227.04|9227.04|9226.1|9226.1|0
1646916310000|2022-03-10 12:45:10|9226.59|9226.59|9226.59|9226.59|9226.59|9226.59|9226.59|9226.59|0
1646916320000|2022-03-10 12:45:20|9221.77|9221.77|9213.39|9213.39|9221.77|9221.77|9213.39|9213.39|0
1646916330000|2022-03-10 12:45:30|9212.29|9212.29|9203.69|9203.69|9212.29|9212.29|9203.69|9203.69|0
1646916340000|2022-03-10 12:45:40|9208.52|9208.52|9203.69|9203.69|9208.52|9208.52|9203.69|9203.69|0
1646916350000|2022-03-10 12:45:50|9202.09|9202.09|9196.31|9196.31|9202.09|9202.09|9196.31|9196.31|0
1646916360000|2022-03-10 12:46:00|9180.23|9180.23|9184.21|9184.21|9184.21|9184.21|9173.53|9173.53|0
1646916370000|2022-03-10 12:46:10|9179.38|9179.38|9177.93|9177.93|9180.99|9180.99|9174.71|9174.71|0
1646916380000|2022-03-10 12:46:20|9176.47|9176.47|9176.47|9176.47|9176.47|9176.47|9176.47|9176.47|0
1646916390000|2022-03-10 12:46:30|9174.86|9174.86|9174.86|9174.86|9174.86|9174.86|9174.86|9174.86|0
1646916400000|2022-03-10 12:46:40|9174.39|9174.39|9179.22|9179.22|9179.22|9179.22|9174.39|9174.39|0
1646916410000|2022-03-10 12:46:50|9179.69|9179.69|9177.5|9177.5|9179.69|9179.69|9177.5|9177.5|0
1646916420000|2022-03-10 12:47:00|9179.68|9179.68|9184.47|9184.47|9184.47|9184.47|9179.68|9179.68|0
1646916430000|2022-03-10 12:47:10|9183.53|9183.53|9182.08|9182.08|9183.53|9183.53|9182.08|9182.08|0
1646916440000|2022-03-10 12:47:20|9186.9|9186.9|9187.26|9187.26|9187.26|9187.26|9185.8|9185.8|0
1646916450000|2022-03-10 12:47:30|9189.45|9189.45|9188.71|9188.71|9189.45|9189.45|9187.26|9187.26|0
1646916460000|2022-03-10 12:47:40|9189.59|9189.59|9198.7|9198.7|9198.7|9198.7|9189.59|9189.59|0
1646916480000|2022-03-10 12:48:00|9197.09|9197.09|9200.31|9200.31|9200.31|9200.31|9197.09|9197.09|0
1646916500000|2022-03-10 12:48:20|9199.37|9199.37|9195.48|9195.48|9199.37|9199.37|9195.48|9195.48|0
1646916540000|2022-03-10 12:49:00|9194.07|9194.07|9194.07|9194.07|9194.07|9194.07|9194.07|9194.07|0
1646916560000|2022-03-10 12:49:20|9195.01|9195.01|9195.01|9195.01|9195.01|9195.01|9195.01|9195.01|0
1646916580000|2022-03-10 12:49:40|9193.56|9193.56|9193.56|9193.56|9193.56|9193.56|9193.56|9193.56|0
1646916600000|2022-03-10 12:50:00|9194.03|9194.03|9194.5|9194.5|9194.5|9194.5|9194.03|9194.03|0
1646916630000|2022-03-10 12:50:30|9193.92|9193.92|9193.45|9193.45|9193.92|9193.92|9193.45|9193.45|0
1646916640000|2022-03-10 12:50:40|9191.57|9191.57|9190.47|9190.47|9191.57|9191.57|9190.47|9190.47|0
1646916670000|2022-03-10 12:51:10|9180.83|9180.83|9177.31|9177.31|9180.83|9180.83|9177.31|9177.31|0
1646916710000|2022-03-10 12:51:50|9178.92|9178.92|9178.92|9178.92|9178.92|9178.92|9178.92|9178.92|0
1646916720000|2022-03-10 12:52:00|9175.71|9175.71|9173.52|9173.52|9175.71|9175.71|9173.52|9173.52|0
1646916760000|2022-03-10 12:52:40|9170.3|9170.3|9163.82|9163.82|9170.3|9170.3|9163.82|9163.82|0
1646916770000|2022-03-10 12:52:50|9162.41|9162.41|9162.88|9162.88|9162.88|9162.88|9162.41|9162.41|0
1646916790000|2022-03-10 12:53:10|9166.1|9166.1|9168.92|9168.92|9168.92|9168.92|9166.1|9166.1|0
1646916800000|2022-03-10 12:53:20|9169.82|9169.82|9171.49|9171.49|9172.13|9172.13|9169.82|9169.82|0
1646916810000|2022-03-10 12:53:30|9169.88|9169.88|9169.88|9169.88|9169.88|9169.88|9169.88|9169.88|0
1646916820000|2022-03-10 12:53:40|9168|9168|9165.73|9165.73|9168|9168|9165.73|9165.73|0
1646916880000|2022-03-10 12:54:40|9166.61|9166.61|9170.11|9170.11|9170.11|9170.11|9166.61|9166.61|0
1646916900000|2022-03-10 12:55:00|9171.21|9171.21|9177.19|9177.19|9177.19|9177.19|9171.21|9171.21|0
1646916960000|2022-03-10 12:56:00|9175|9175|9175|9175|9175|9175|9175|9175|0
1646916970000|2022-03-10 12:56:10|9174.53|9174.53|9173.07|9173.07|9174.53|9174.53|9173.07|9173.07|0
1646916980000|2022-03-10 12:56:20|9172.49|9172.49|9175.98|9175.98|9175.98|9175.98|9172.49|9172.49|0
1646917000000|2022-03-10 12:56:40|9173.9|9173.9|9173.9|9173.9|9173.9|9173.9|9173.9|9173.9|0
1646917010000|2022-03-10 12:56:50|9172.29|9172.29|9173.65|9173.65|9173.65|9173.65|9172.29|9172.29|0
1646917030000|2022-03-10 12:57:10|9175.1|9175.1|9175.1|9175.1|9175.1|9175.1|9175.1|9175.1|0
1646917040000|2022-03-10 12:57:20|9176.2|9176.2|9180.35|9180.35|9180.35|9180.35|9176.2|9176.2|0
1646917060000|2022-03-10 12:57:40|9176.28|9176.28|9176.28|9176.28|9176.28|9176.28|9175.81|9175.81|0
1646917070000|2022-03-10 12:57:50|9176.73|9176.73|9181.9|9181.9|9181.9|9181.9|9176.73|9176.73|0
1646917080000|2022-03-10 12:58:00|9180.54|9180.54|9180.54|9180.54|9180.54|9180.54|9180.54|9180.54|0
1646917090000|2022-03-10 12:58:10|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|9182.15|0
1646917100000|2022-03-10 12:58:20|9183.76|9183.76|9187.04|9187.04|9187.04|9187.04|9183.76|9183.76|0
1646917120000|2022-03-10 12:58:40|9187.51|9187.51|9187.51|9187.51|9187.51|9187.51|9187.04|9187.04|0
1646917130000|2022-03-10 12:58:50|9187.8|9187.8|9188.27|9188.27|9188.27|9188.27|9187.8|9187.8|0
1646917140000|2022-03-10 12:59:00|9188.92|9188.92|9182.84|9182.84|9188.92|9188.92|9182.84|9182.84|0
1646917150000|2022-03-10 12:59:10|9178.01|9178.01|9178.01|9178.01|9178.01|9178.01|9178.01|9178.01|0
1646917180000|2022-03-10 12:59:40|9176.85|9176.85|9176.85|9176.85|9176.85|9176.85|9176.85|9176.85|0
1646917190000|2022-03-10 12:59:50|9175.65|9175.65|9175.65|9175.65|9175.65|9175.65|9175.65|9175.65|0
1646917200000|2022-03-10 13:00:00|9177.84|9177.84|9178.94|9178.94|9178.94|9178.94|9177.84|9177.84|0
1646917250000|2022-03-10 13:00:50|9186.98|9186.98|9186.98|9186.98|9186.98|9186.98|9186.98|9186.98|0
1646917300000|2022-03-10 13:01:40|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|9185.88|0
1646917310000|2022-03-10 13:01:50|9184.47|9184.47|9184.47|9184.47|9184.47|9184.47|9184.47|9184.47|0
1646917370000|2022-03-10 13:02:50|9181.26|9181.26|9181.26|9181.26|9181.26|9181.26|9181.26|9181.26|0
1646917380000|2022-03-10 13:03:00|9180.32|9180.32|9180.32|9180.32|9180.32|9180.32|9180.32|9180.32|0
1646917400000|2022-03-10 13:03:20|9181.41|9181.41|9181.41|9181.41|9181.41|9181.41|9181.41|9181.41|0
1646917430000|2022-03-10 13:03:50|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|9176.59|0
1646917450000|2022-03-10 13:04:10|9175.86|9175.86|9173.1|9173.1|9175.86|9175.86|9173.1|9173.1|0
1646917460000|2022-03-10 13:04:20|9171.49|9171.49|9171.49|9171.49|9171.49|9171.49|9171.49|9171.49|0
1646917470000|2022-03-10 13:04:30|9171.02|9171.02|9171.02|9171.02|9171.02|9171.02|9171.02|9171.02|0
1646917480000|2022-03-10 13:04:40|9170.55|9170.55|9170.55|9170.55|9170.55|9170.55|9170.55|9170.55|0
1646917500000|2022-03-10 13:05:00|9171.65|9171.65|9171.65|9171.65|9171.65|9171.65|9171.65|9171.65|0
1646917520000|2022-03-10 13:05:20|9170.78|9170.78|9170.78|9170.78|9170.78|9170.78|9170.78|9170.78|0
1646917540000|2022-03-10 13:05:40|9171.87|9171.87|9171.87|9171.87|9171.87|9171.87|9171.87|9171.87|0
1646917550000|2022-03-10 13:05:50|9174.74|9174.74|9175.43|9175.43|9175.43|9175.43|9174.27|9174.27|0
1646917560000|2022-03-10 13:06:00|9177.04|9177.04|9177.98|9177.98|9177.98|9177.98|9177.04|9177.04|0
1646917570000|2022-03-10 13:06:10|9181.19|9181.19|9182.29|9182.29|9182.29|9182.29|9181.19|9181.19|0
1646917580000|2022-03-10 13:06:20|9183.74|9183.74|9185.21|9185.21|9185.93|9185.93|9183.74|9183.74|0
1646917590000|2022-03-10 13:06:30|9184.11|9184.11|9184.11|9184.11|9184.11|9184.11|9184.11|9184.11|0
1646917610000|2022-03-10 13:06:50|9184.58|9184.58|9181.36|9181.36|9184.58|9184.58|9181.36|9181.36|0
1646917680000|2022-03-10 13:08:00|9179.76|9179.76|9179.76|9179.76|9179.76|9179.76|9179.76|9179.76|0
1646917700000|2022-03-10 13:08:20|9180.23|9180.23|9185.78|9185.78|9185.78|9185.78|9180.23|9180.23|0
1646917790000|2022-03-10 13:09:50|9186.87|9186.87|9185.68|9185.68|9186.87|9186.87|9185.68|9185.68|0
1646917800000|2022-03-10 13:10:00|9186.4|9186.4|9186.4|9186.4|9186.4|9186.4|9186.4|9186.4|0
1646917830000|2022-03-10 13:10:30|9186.87|9186.87|9182.05|9182.05|9186.87|9186.87|9182.05|9182.05|0
1646917850000|2022-03-10 13:10:50|9180.44|9180.44|9180.44|9180.44|9180.44|9180.44|9180.44|9180.44|0
1646917860000|2022-03-10 13:11:00|9178.05|9178.05|9178.05|9178.05|9178.05|9178.05|9178.05|9178.05|0
1646917880000|2022-03-10 13:11:20|9176.44|9176.44|9175.34|9175.34|9176.44|9176.44|9175.34|9175.34|0
1646917910000|2022-03-10 13:11:50|9174.61|9174.61|9173.16|9173.16|9174.61|9174.61|9173.16|9173.16|0
1646917920000|2022-03-10 13:12:00|9173.45|9173.45|9173.45|9173.45|9173.45|9173.45|9173.45|9173.45|0
1646917950000|2022-03-10 13:12:30|9172.73|9172.73|9172.73|9172.73|9172.73|9172.73|9172.73|9172.73|0
1646917980000|2022-03-10 13:13:00|9171.79|9171.79|9171.79|9171.79|9171.79|9171.79|9171.79|9171.79|0
1646918040000|2022-03-10 13:14:00|9166.02|9166.02|9166.02|9166.02|9166.02|9166.02|9166.02|9166.02|0
1646918050000|2022-03-10 13:14:10|9159.59|9159.59|9159.59|9159.59|9159.59|9159.59|9159.59|9159.59|0
1646918060000|2022-03-10 13:14:20|9158.65|9158.65|9158.65|9158.65|9158.65|9158.65|9158.65|9158.65|0
1646918080000|2022-03-10 13:14:40|9155.37|9155.37|9155.37|9155.37|9155.37|9155.37|9155.37|9155.37|0
1646918090000|2022-03-10 13:14:50|9154.27|9154.27|9154.27|9154.27|9154.27|9154.27|9154.27|9154.27|0
1646918100000|2022-03-10 13:15:00|9153.82|9153.82|9152.88|9152.88|9153.82|9153.82|9152.88|9152.88|0
1646918110000|2022-03-10 13:15:10|9151.14|9151.14|9151.14|9151.14|9151.14|9151.14|9151.14|9151.14|0
1646918120000|2022-03-10 13:15:20|9148.96|9148.96|9147.35|9147.35|9148.96|9148.96|9147.35|9147.35|0
1646918160000|2022-03-10 13:16:00|9147.06|9147.06|9147.06|9147.06|9147.06|9147.06|9147.06|9147.06|0
1646918180000|2022-03-10 13:16:20|9146.59|9146.59|9146.59|9146.59|9146.59|9146.59|9146.59|9146.59|0
1646918200000|2022-03-10 13:16:40|9133.72|9133.72|9135.33|9135.33|9135.33|9135.33|9133.72|9133.72|0
1646918220000|2022-03-10 13:17:00|9136.94|9136.94|9138.55|9138.55|9138.55|9138.55|9136.94|9136.94|0
1646918230000|2022-03-10 13:17:10|9139.64|9139.64|9140.24|9140.24|9140.24|9140.24|9139.64|9139.64|0
1646918280000|2022-03-10 13:18:00|9140.97|9140.97|9140.97|9140.97|9142.58|9142.58|9140.97|9140.97|0
1646918290000|2022-03-10 13:18:10|9139.36|9139.36|9137.75|9137.75|9139.36|9139.36|9137.75|9137.75|0
1646918320000|2022-03-10 13:18:40|9133.39|9133.39|9133.39|9133.39|9133.39|9133.39|9133.39|9133.39|0
1646918330000|2022-03-10 13:18:50|9128.56|9128.56|9129.03|9129.03|9129.03|9129.03|9128.56|9128.56|0
1646918340000|2022-03-10 13:19:00|9128.09|9128.09|9130.49|9130.49|9130.49|9130.49|9128.09|9128.09|0
1646918370000|2022-03-10 13:19:30|9129.39|9129.39|9129.39|9129.39|9129.39|9129.39|9129.39|9129.39|0
1646918430000|2022-03-10 13:20:30|9129.86|9129.86|9131.47|9131.47|9131.47|9131.47|9129.86|9129.86|0
1646918460000|2022-03-10 13:21:00|9132.2|9132.2|9132.2|9132.2|9132.2|9132.2|9132.2|9132.2|0
1646918510000|2022-03-10 13:21:50|9127.37|9127.37|9126.28|9126.28|9127.37|9127.37|9126.28|9126.28|0
1646918520000|2022-03-10 13:22:00|9125.81|9125.81|9127.89|9127.89|9127.89|9127.89|9125.81|9125.81|0
1646918580000|2022-03-10 13:23:00|9128.98|9128.98|9128.98|9128.98|9128.98|9128.98|9128.98|9128.98|0
1646918600000|2022-03-10 13:23:20|9130.86|9130.86|9137.29|9137.29|9137.29|9137.29|9130.86|9130.86|0
1646918610000|2022-03-10 13:23:30|9137.87|9137.87|9137.87|9137.87|9137.87|9137.87|9137.87|9137.87|0
1646918620000|2022-03-10 13:23:40|9138.6|9138.6|9138.6|9138.6|9138.6|9138.6|9138.6|9138.6|0
1646918640000|2022-03-10 13:24:00|9145.03|9145.03|9145.03|9145.03|9145.03|9145.03|9145.03|9145.03|0
1646918730000|2022-03-10 13:25:30|9148.25|9148.25|9152.78|9152.78|9152.78|9152.78|9148.25|9148.25|0
1646918760000|2022-03-10 13:26:00|9151.37|9151.37|9151.37|9151.37|9151.37|9151.37|9151.37|9151.37|0
1646918780000|2022-03-10 13:26:20|9150.9|9150.9|9150.9|9150.9|9150.9|9150.9|9150.9|9150.9|0
1646918810000|2022-03-10 13:26:50|9151.37|9151.37|9148.83|9148.83|9151.37|9151.37|9148.83|9148.83|0
1646918830000|2022-03-10 13:27:10|9149.76|9149.76|9149.76|9149.76|9149.76|9149.76|9149.76|9149.76|0
1646918870000|2022-03-10 13:27:50|9150.86|9150.86|9150.86|9150.86|9150.86|9150.86|9150.86|9150.86|0
1646918880000|2022-03-10 13:28:00|9151.8|9151.8|9158.19|9158.19|9158.19|9158.19|9151.8|9151.8|0
1646918940000|2022-03-10 13:29:00|9159.64|9159.64|9159.64|9159.64|9159.64|9159.64|9159.64|9159.64|0
1646918970000|2022-03-10 13:29:30|9158.55|9158.55|9157.45|9157.45|9158.55|9158.55|9157.45|9157.45|0
1646918980000|2022-03-10 13:29:40|9156.73|9156.73|9156.73|9156.73|9156.73|9156.73|9156.73|9156.73|0
1646918990000|2022-03-10 13:29:50|9158.33|9158.33|9159.06|9159.06|9159.53|9159.53|9158.33|9158.33|0
1646919000000|2022-03-10 13:30:00|9158.12|9158.12|9155.49|9155.49|9158.12|9158.12|9154.91|9154.91|0
1646919010000|2022-03-10 13:30:10|9154.03|9154.03|9164.14|9164.14|9164.57|9164.57|9154.03|9154.03|0
1646919030000|2022-03-10 13:30:30|9163.41|9163.41|9160.76|9160.76|9163.41|9163.41|9160.76|9160.76|0
1646919040000|2022-03-10 13:30:40|9162.21|9162.21|9162.21|9162.21|9162.21|9162.21|9162.21|9162.21|0
1646919060000|2022-03-10 13:31:00|9161.27|9161.27|9161.27|9161.27|9161.27|9161.27|9161.27|9161.27|0
1646919080000|2022-03-10 13:31:20|9159.53|9159.53|9159.53|9159.53|9159.53|9159.53|9159.53|9159.53|0
1646919100000|2022-03-10 13:31:40|9159.06|9159.06|9160.16|9160.16|9160.16|9160.16|9159.06|9159.06|0
1646919110000|2022-03-10 13:31:50|9152.11|9152.11|9152.11|9152.11|9152.11|9152.11|9152.11|9152.11|0
1646919120000|2022-03-10 13:32:00|9152.4|9152.4|9153.5|9153.5|9153.5|9153.5|9152.4|9152.4|0
1646919180000|2022-03-10 13:33:00|9153.03|9153.03|9153.03|9153.03|9153.03|9153.03|9153.03|9153.03|0
1646919210000|2022-03-10 13:33:30|9154.44|9154.44|9152.83|9152.83|9154.44|9154.44|9152.83|9152.83|0
1646919220000|2022-03-10 13:33:40|9153.93|9153.93|9153.93|9153.93|9153.93|9153.93|9153.93|9153.93|0
1646919270000|2022-03-10 13:34:30|9154.4|9154.4|9154.4|9154.4|9154.4|9154.4|9154.4|9154.4|0
1646919290000|2022-03-10 13:34:50|9153.93|9153.93|9153.93|9153.93|9153.93|9153.93|9153.93|9153.93|0
1646919300000|2022-03-10 13:35:00|9155.02|9155.02|9155.02|9155.02|9155.02|9155.02|9155.02|9155.02|0
1646919330000|2022-03-10 13:35:30|9158.24|9158.24|9161.04|9161.04|9161.04|9161.04|9158.24|9158.24|0
1646919340000|2022-03-10 13:35:40|9168.44|9168.44|9169.38|9169.38|9170.28|9170.28|9168.44|9168.44|0
1646919350000|2022-03-10 13:35:50|9167.97|9167.97|9161.07|9161.07|9167.97|9167.97|9161.07|9161.07|0
1646919360000|2022-03-10 13:36:00|9160.34|9160.34|9160.34|9160.34|9160.34|9160.34|9160.34|9160.34|0
1646919420000|2022-03-10 13:37:00|9159.25|9159.25|9159.25|9159.25|9159.25|9159.25|9159.25|9159.25|0
1646919470000|2022-03-10 13:37:50|9157.37|9157.37|9156.9|9156.9|9157.37|9157.37|9156.9|9156.9|0
1646919490000|2022-03-10 13:38:10|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|0
1646919500000|2022-03-10 13:38:20|9153.3|9153.3|9153.3|9153.3|9153.3|9153.3|9153.3|9153.3|0
1646919530000|2022-03-10 13:38:50|9155.38|9155.38|9156.94|9156.94|9156.94|9156.94|9155.38|9155.38|0
1646919550000|2022-03-10 13:39:10|9161.77|9161.77|9161.77|9161.77|9161.77|9161.77|9161.77|9161.77|0
1646919590000|2022-03-10 13:39:50|9164.99|9164.99|9163.93|9163.93|9166.59|9166.59|9163.93|9163.93|0
1646919600000|2022-03-10 13:40:00|9164.4|9164.4|9164.4|9164.4|9164.4|9164.4|9164.4|9164.4|0
1646919640000|2022-03-10 13:40:40|9162.79|9162.79|9162.79|9162.79|9162.79|9162.79|9162.79|9162.79|0
1646919650000|2022-03-10 13:40:50|9166.01|9166.01|9166.01|9166.01|9166.01|9166.01|9166.01|9166.01|0
1646919660000|2022-03-10 13:41:00|9165.54|9165.54|9167.15|9167.15|9167.15|9167.15|9165.54|9165.54|0
1646919670000|2022-03-10 13:41:10|9168.76|9168.76|9168.76|9168.76|9168.76|9168.76|9168.76|9168.76|0
1646919710000|2022-03-10 13:41:50|9170.37|9170.37|9167.15|9167.15|9170.37|9170.37|9167.15|9167.15|0
1646919720000|2022-03-10 13:42:00|9166.68|9166.68|9173.33|9173.33|9173.33|9173.33|9166.68|9166.68|0
1646919740000|2022-03-10 13:42:20|9171.72|9171.72|9171.72|9171.72|9171.72|9171.72|9171.72|9171.72|0
1646919750000|2022-03-10 13:42:30|9170.11|9170.11|9170.11|9170.11|9170.11|9170.11|9170.11|9170.11|0
1646919760000|2022-03-10 13:42:40|9171.72|9171.72|9170.11|9170.11|9171.72|9171.72|9170.11|9170.11|0
1646919780000|2022-03-10 13:43:00|9171.72|9171.72|9171.72|9171.72|9171.72|9171.72|9168.5|9168.5|0
1646919790000|2022-03-10 13:43:10|9170.11|9170.11|9170.11|9170.11|9170.11|9170.11|9170.11|9170.11|0
1646919830000|2022-03-10 13:43:50|9171.05|9171.05|9171.05|9171.05|9171.05|9171.05|9171.05|9171.05|0
1646919870000|2022-03-10 13:44:30|9171.63|9171.63|9171.63|9171.63|9171.63|9171.63|9171.63|9171.63|0
1646919880000|2022-03-10 13:44:40|9171.34|9171.34|9172.9|9172.9|9172.9|9172.9|9171.34|9171.34|0
1646919890000|2022-03-10 13:44:50|9173.8|9173.8|9173.8|9173.8|9173.8|9173.8|9173.8|9173.8|0
1646919900000|2022-03-10 13:45:00|9170.59|9170.59|9172.15|9172.15|9172.15|9172.15|9170.59|9170.59|0
1646919920000|2022-03-10 13:45:20|9170.54|9170.54|9170.54|9170.54|9170.54|9170.54|9170.54|9170.54|0
1646919930000|2022-03-10 13:45:30|9171.01|9171.01|9171.01|9171.01|9171.01|9171.01|9171.01|9171.01|0
1646920020000|2022-03-10 13:47:00|9170.07|9170.07|9170.07|9170.07|9170.07|9170.07|9170.07|9170.07|0
1646920050000|2022-03-10 13:47:30|9169.6|9169.6|9169.6|9169.6|9169.6|9169.6|9169.6|9169.6|0
1646920080000|2022-03-10 13:48:00|9168.19|9168.19|9168.19|9168.19|9168.19|9168.19|9168.19|9168.19|0
1646920090000|2022-03-10 13:48:10|9167.1|9167.1|9167.1|9167.1|9167.1|9167.1|9167.1|9167.1|0
1646920120000|2022-03-10 13:48:40|9166.16|9166.16|9160.67|9160.67|9167.1|9167.1|9160.67|9160.67|0
1646920130000|2022-03-10 13:48:50|9159.26|9159.26|9159.26|9159.26|9159.26|9159.26|9159.26|9159.26|0
1646920140000|2022-03-10 13:49:00|9158.66|9158.66|9158.06|9158.06|9158.66|9158.66|9158.06|9158.06|0
1646920160000|2022-03-10 13:49:20|9155.88|9155.88|9155.88|9155.88|9155.88|9155.88|9155.88|9155.88|0
1646920190000|2022-03-10 13:49:50|9160.7|9160.7|9162.31|9162.31|9162.31|9162.31|9160.7|9160.7|0
1646920200000|2022-03-10 13:50:00|9161.84|9161.84|9161.84|9161.84|9161.84|9161.84|9161.84|9161.84|0
1646920230000|2022-03-10 13:50:30|9160.23|9160.23|9155.41|9155.41|9160.23|9160.23|9155.41|9155.41|0
1646920240000|2022-03-10 13:50:40|9155.7|9155.7|9151.74|9151.74|9156.28|9156.28|9151.74|9151.74|0
1646920270000|2022-03-10 13:51:10|9151.01|9151.01|9151.01|9151.01|9151.01|9151.01|9151.01|9151.01|0
1646920320000|2022-03-10 13:52:00|9150.28|9150.28|9150.28|9150.28|9150.28|9150.28|9150.28|9150.28|0
1646920340000|2022-03-10 13:52:20|9150.57|9150.57|9150.57|9150.57|9150.57|9150.57|9150.57|9150.57|0
1646920350000|2022-03-10 13:52:30|9151.3|9151.3|9151.3|9151.3|9151.3|9151.3|9151.3|9151.3|0
1646920410000|2022-03-10 13:53:30|9150.2|9150.2|9150.2|9150.2|9150.2|9150.2|9150.2|9150.2|0
1646920440000|2022-03-10 13:54:00|9149.74|9149.74|9145.58|9145.58|9149.74|9149.74|9145.58|9145.58|0
1646920450000|2022-03-10 13:54:10|9139.15|9139.15|9139.15|9139.15|9139.15|9139.15|9139.15|9139.15|0
1646920460000|2022-03-10 13:54:20|9138.21|9138.21|9138.21|9138.21|9138.21|9138.21|9138.21|9138.21|0
1646920500000|2022-03-10 13:55:00|9136.8|9136.8|9136.8|9136.8|9136.8|9136.8|9136.8|9136.8|0
1646920510000|2022-03-10 13:55:10|9137.27|9137.27|9137.78|9137.78|9139.35|9139.35|9137.27|9137.27|0
1646920520000|2022-03-10 13:55:20|9138.69|9138.69|9139.61|9139.61|9139.61|9139.61|9138.69|9138.69|0
1646920630000|2022-03-10 13:57:10|9138.51|9138.51|9138.51|9138.51|9138.51|9138.51|9138.51|9138.51|0
1646920640000|2022-03-10 13:57:20|9135.29|9135.29|9135.29|9135.29|9135.29|9135.29|9135.29|9135.29|0
1646920680000|2022-03-10 13:58:00|9134.82|9134.82|9135.92|9135.92|9135.92|9135.92|9134.82|9134.82|0
1646920710000|2022-03-10 13:58:30|9133.73|9133.73|9133.73|9133.73|9133.73|9133.73|9133.73|9133.73|0
1646920790000|2022-03-10 13:59:50|9130.51|9130.51|9133.73|9133.73|9133.73|9133.73|9130.51|9130.51|0
1646920800000|2022-03-10 14:00:00|9132.83|9132.83|9132.83|9132.83|9132.83|9132.83|9132.83|9132.83|0
1646920810000|2022-03-10 14:00:10|9131.22|9131.22|9131.22|9131.22|9131.22|9131.22|9131.22|9131.22|0
1646920820000|2022-03-10 14:00:20|9132.32|9132.32|9132.32|9132.32|9132.32|9132.32|9132.32|9132.32|0
1646920870000|2022-03-10 14:01:10|9131.38|9131.38|9130.91|9130.91|9131.38|9131.38|9130.91|9130.91|0
1646920890000|2022-03-10 14:01:30|9129.81|9129.81|9128.94|9128.94|9129.81|9129.81|9128.94|9128.94|0
1646920920000|2022-03-10 14:02:00|9128.47|9128.47|9128.47|9128.47|9128.47|9128.47|9128.47|9128.47|0
1646920950000|2022-03-10 14:02:30|9131.69|9131.69|9136.51|9136.51|9136.51|9136.51|9131.69|9131.69|0
1646920970000|2022-03-10 14:02:50|9135.42|9135.42|9135.42|9135.42|9135.42|9135.42|9135.42|9135.42|0
1646921050000|2022-03-10 14:04:10|9134.95|9134.95|9134.95|9134.95|9134.95|9134.95|9134.95|9134.95|0
1646921080000|2022-03-10 14:04:40|9136.04|9136.04|9137.14|9137.14|9137.14|9137.14|9136.04|9136.04|0
1646921090000|2022-03-10 14:04:50|9137.87|9137.87|9137.87|9137.87|9137.87|9137.87|9137.87|9137.87|0
1646921150000|2022-03-10 14:05:50|9136.7|9136.7|9136.99|9136.99|9136.99|9136.99|9136.7|9136.7|0
1646921200000|2022-03-10 14:06:40|9136.52|9136.52|9136.52|9136.52|9136.52|9136.52|9136.52|9136.52|0
1646921210000|2022-03-10 14:06:50|9134.34|9134.34|9133.25|9133.25|9134.34|9134.34|9133.25|9133.25|0
1646921220000|2022-03-10 14:07:00|9132.15|9132.15|9132.15|9132.15|9132.15|9132.15|9132.15|9132.15|0
1646921250000|2022-03-10 14:07:30|9135.37|9135.37|9135.37|9135.37|9135.37|9135.37|9135.37|9135.37|0
1646921270000|2022-03-10 14:07:50|9130.54|9130.54|9130.54|9130.54|9130.54|9130.54|9130.54|9130.54|0
1646921310000|2022-03-10 14:08:30|9129.45|9129.45|9128.98|9128.98|9129.45|9129.45|9128.98|9128.98|0
1646921320000|2022-03-10 14:08:40|9125.76|9125.76|9125.76|9125.76|9125.76|9125.76|9125.76|9125.76|0
1646921340000|2022-03-10 14:09:00|9124.67|9124.67|9124.67|9124.67|9124.67|9124.67|9124.67|9124.67|0
1646921480000|2022-03-10 14:11:20|9127.88|9127.88|9129.45|9129.45|9129.45|9129.45|9127.88|9127.88|0
1646921500000|2022-03-10 14:11:40|9128.35|9128.35|9128.35|9128.35|9128.35|9128.35|9128.35|9128.35|0
1646921550000|2022-03-10 14:12:30|9127.88|9127.88|9127.88|9127.88|9127.88|9127.88|9127.88|9127.88|0
1646921580000|2022-03-10 14:13:00|9123.06|9123.06|9120.51|9120.51|9123.06|9123.06|9120.51|9120.51|0
1646921590000|2022-03-10 14:13:10|9121.45|9121.45|9121.45|9121.45|9121.45|9121.45|9121.45|9121.45|0
1646921620000|2022-03-10 14:13:40|9124.67|9124.67|9124.67|9124.67|9124.67|9124.67|9124.67|9124.67|0
1646921640000|2022-03-10 14:14:00|9125.61|9125.61|9130.43|9130.43|9130.43|9130.43|9125.61|9125.61|0
1646921670000|2022-03-10 14:14:30|9132.04|9132.04|9132.04|9132.04|9132.04|9132.04|9132.04|9132.04|0
1646921750000|2022-03-10 14:15:50|9132.77|9132.77|9132.77|9132.77|9132.77|9132.77|9132.77|9132.77|0
1646921760000|2022-03-10 14:16:00|9132.3|9132.3|9132.3|9132.3|9132.3|9132.3|9132.3|9132.3|0
1646921780000|2022-03-10 14:16:20|9135.58|9135.58|9135.58|9135.58|9135.58|9135.58|9135.58|9135.58|0
1646921800000|2022-03-10 14:16:40|9136.68|9136.68|9136.21|9136.21|9136.68|9136.68|9136.21|9136.21|0
1646921810000|2022-03-10 14:16:50|9137.11|9137.11|9137.11|9137.11|9137.11|9137.11|9137.11|9137.11|0
1646921840000|2022-03-10 14:17:20|9138.72|9138.72|9137.62|9137.62|9138.72|9138.72|9137.62|9137.62|0
1646921920000|2022-03-10 14:18:40|9140.84|9140.84|9140.84|9140.84|9140.84|9140.84|9140.84|9140.84|0
1646921930000|2022-03-10 14:18:50|9141.93|9141.93|9141.93|9141.93|9141.93|9141.93|9141.93|9141.93|0
1646921980000|2022-03-10 14:19:40|9143.03|9143.03|9143.03|9143.03|9143.03|9143.03|9143.03|9143.03|0
1646921990000|2022-03-10 14:19:50|9143.97|9143.97|9143.97|9143.97|9143.97|9143.97|9143.97|9143.97|0
1646922000000|2022-03-10 14:20:00|9145.42|9145.42|9145.42|9145.42|9145.42|9145.42|9145.42|9145.42|0
1646922010000|2022-03-10 14:20:10|9142.14|9142.14|9142.14|9142.14|9142.14|9142.14|9142.14|9142.14|0
1646922040000|2022-03-10 14:20:40|9139.95|9139.95|9139.95|9139.95|9139.95|9139.95|9139.95|9139.95|0
1646922060000|2022-03-10 14:21:00|9138.07|9138.07|9138.07|9138.07|9138.07|9138.07|9138.07|9138.07|0
1646922070000|2022-03-10 14:21:10|9137.34|9137.34|9137.34|9137.34|9137.34|9137.34|9137.34|9137.34|0
1646922080000|2022-03-10 14:21:20|9137.63|9137.63|9138.21|9138.21|9138.21|9138.21|9137.63|9137.63|0
1646922110000|2022-03-10 14:21:50|9135|9135|9135|9135|9135|9135|9135|9135|0
1646922130000|2022-03-10 14:22:10|9132.67|9132.67|9130.59|9130.59|9132.67|9132.67|9130.59|9130.59|0
1646922140000|2022-03-10 14:22:20|9125.74|9125.74|9124.54|9124.54|9125.74|9125.74|9124.54|9124.54|0
1646922180000|2022-03-10 14:23:00|9123.13|9123.13|9123.13|9123.13|9123.13|9123.13|9123.13|9123.13|0
1646922190000|2022-03-10 14:23:10|9124.07|9124.07|9125.01|9125.01|9125.01|9125.01|9124.07|9124.07|0
1646922210000|2022-03-10 14:23:30|9124.07|9124.07|9122.66|9122.66|9124.07|9124.07|9122.66|9122.66|0
1646922230000|2022-03-10 14:23:50|9124.12|9124.12|9124.12|9124.12|9124.12|9124.12|9124.12|9124.12|0
1646922240000|2022-03-10 14:24:00|9125.21|9125.21|9125.21|9125.21|9125.21|9125.21|9125.21|9125.21|0
1646922300000|2022-03-10 14:25:00|9124.28|9124.28|9123.34|9123.34|9124.28|9124.28|9123.34|9123.34|0
1646922310000|2022-03-10 14:25:10|9122.87|9122.87|9127.91|9127.91|9127.91|9127.91|9122.87|9122.87|0
1646922320000|2022-03-10 14:25:20|9131.12|9131.12|9131.12|9131.12|9131.12|9131.12|9131.12|9131.12|0
1646922330000|2022-03-10 14:25:30|9132.22|9132.22|9132.22|9132.22|9132.22|9132.22|9132.22|9132.22|0
1646922350000|2022-03-10 14:25:50|9132.69|9132.69|9132.69|9132.69|9132.69|9132.69|9132.69|9132.69|0
1646922370000|2022-03-10 14:26:10|9133.16|9133.16|9133.16|9133.16|9133.16|9133.16|9133.16|9133.16|0
1646922390000|2022-03-10 14:26:30|9136.37|9136.37|9136.37|9136.37|9136.37|9136.37|9136.37|9136.37|0
1646922400000|2022-03-10 14:26:40|9135.43|9135.43|9135.43|9135.43|9135.43|9135.43|9135.43|9135.43|0
1646922440000|2022-03-10 14:27:20|9134.23|9134.23|9134.23|9134.23|9134.23|9134.23|9134.23|9134.23|0
1646922490000|2022-03-10 14:28:10|9135.84|9135.84|9139.06|9139.06|9139.06|9139.06|9135.84|9135.84|0
1646922510000|2022-03-10 14:28:30|9138.12|9138.12|9138.12|9138.12|9138.12|9138.12|9138.12|9138.12|0
1646922520000|2022-03-10 14:28:40|9137.65|9137.65|9137.65|9137.65|9137.65|9137.65|9137.65|9137.65|0
1646922540000|2022-03-10 14:29:00|9132.83|9132.83|9134.95|9134.95|9136.04|9136.04|9132.83|9132.83|0
1646922560000|2022-03-10 14:29:20|9136.4|9136.4|9137.28|9137.28|9137.28|9137.28|9135.67|9135.67|0
1646922570000|2022-03-10 14:29:30|9137.75|9137.75|9137.75|9137.75|9137.75|9137.75|9137.75|9137.75|0
1646922600000|2022-03-10 14:30:00|9139.21|9139.21|9145.71|9145.71|9145.71|9145.71|9138.27|9138.27|0
1646922610000|2022-03-10 14:30:10|9146.44|9146.44|9146.44|9146.44|9146.44|9146.44|9146.44|9146.44|0
1646922620000|2022-03-10 14:30:20|9149.92|9149.92|9149.92|9149.92|9149.92|9149.92|9149.92|9149.92|0
1646922640000|2022-03-10 14:30:40|9149.34|9149.34|9149.05|9149.05|9149.34|9149.34|9149.05|9149.05|0
1646922660000|2022-03-10 14:31:00|9148.11|9148.11|9144.89|9144.89|9148.11|9148.11|9144.89|9144.89|0
1646922670000|2022-03-10 14:31:10|9143.28|9143.28|9142.82|9142.82|9143.28|9143.28|9142.82|9142.82|0
1646922690000|2022-03-10 14:31:30|9141.36|9141.36|9141.36|9141.36|9141.36|9141.36|9141.36|9141.36|0
1646922700000|2022-03-10 14:31:40|9140.89|9140.89|9134.25|9134.25|9140.89|9140.89|9134.25|9134.25|0
1646922710000|2022-03-10 14:31:50|9133.53|9133.53|9133.53|9133.53|9133.53|9133.53|9133.53|9133.53|0
1646922720000|2022-03-10 14:32:00|9133.06|9133.06|9135.05|9135.05|9136.85|9136.85|9132.16|9132.16|0
1646922730000|2022-03-10 14:32:10|9133.64|9133.64|9138.77|9138.77|9138.77|9138.77|9131.76|9131.76|0
1646922740000|2022-03-10 14:32:20|9139.25|9139.25|9139.25|9139.25|9139.25|9139.25|9139.25|9139.25|0
1646922780000|2022-03-10 14:33:00|9139.54|9139.54|9139.54|9139.54|9139.54|9139.54|9139.54|9139.54|0
1646922790000|2022-03-10 14:33:10|9138.13|9138.13|9140.78|9140.78|9140.78|9140.78|9138.13|9138.13|0
1646922800000|2022-03-10 14:33:20|9141.51|9141.51|9141.51|9141.51|9141.51|9141.51|9141.51|9141.51|0
1646922830000|2022-03-10 14:33:50|9143.7|9143.7|9148.43|9148.43|9148.43|9148.43|9143.7|9143.7|0
1646922870000|2022-03-10 14:34:30|9149.16|9149.16|9150.25|9150.25|9150.25|9150.25|9149.16|9149.16|0
1646922880000|2022-03-10 14:34:40|9151.12|9151.12|9151.12|9151.12|9151.12|9151.12|9151.12|9151.12|0
1646922920000|2022-03-10 14:35:20|9150.66|9150.66|9150.66|9150.66|9150.66|9150.66|9150.66|9150.66|0
1646922930000|2022-03-10 14:35:30|9149.05|9149.05|9145.27|9145.27|9149.05|9149.05|9145.27|9145.27|0
1646922940000|2022-03-10 14:35:40|9144.17|9144.17|9145.33|9145.33|9145.33|9145.33|9144.17|9144.17|0
1646922960000|2022-03-10 14:36:00|9144.39|9144.39|9143.52|9143.52|9144.39|9144.39|9143.52|9143.52|0
1646922980000|2022-03-10 14:36:20|9142.8|9142.8|9142.8|9142.8|9142.8|9142.8|9142.8|9142.8|0
1646922990000|2022-03-10 14:36:30|9141.7|9141.7|9141.7|9141.7|9141.7|9141.7|9141.7|9141.7|0
1646923000000|2022-03-10 14:36:40|9141.23|9141.23|9141.23|9141.23|9141.23|9141.23|9141.23|9141.23|0
1646923010000|2022-03-10 14:36:50|9141.96|9141.96|9143.05|9143.05|9143.05|9143.05|9141.96|9141.96|0
1646923030000|2022-03-10 14:37:10|9143.52|9143.52|9143.52|9143.52|9143.52|9143.52|9143.52|9143.52|0
1646923040000|2022-03-10 14:37:20|9144.46|9144.46|9144.46|9144.46|9144.46|9144.46|9144.46|9144.46|0
1646923070000|2022-03-10 14:37:50|9142.85|9142.85|9142.85|9142.85|9142.85|9142.85|9142.85|9142.85|0
1646923080000|2022-03-10 14:38:00|9141.91|9141.91|9142.85|9142.85|9142.85|9142.85|9140.31|9140.31|0
1646923100000|2022-03-10 14:38:20|9141.91|9141.91|9139.25|9139.25|9141.91|9141.91|9139.25|9139.25|0
1646923110000|2022-03-10 14:38:30|9138.79|9138.79|9138.79|9138.79|9138.79|9138.79|9138.79|9138.79|0
1646923140000|2022-03-10 14:39:00|9138.2|9138.2|9139.3|9139.3|9139.3|9139.3|9138.2|9138.2|0
1646923180000|2022-03-10 14:39:40|9138.57|9138.57|9138.57|9138.57|9138.57|9138.57|9138.57|9138.57|0
1646923190000|2022-03-10 14:39:50|9139.77|9139.77|9136.49|9136.49|9139.77|9139.77|9136.49|9136.49|0
1646923200000|2022-03-10 14:40:00|9138.09|9138.09|9138.09|9138.09|9138.09|9138.09|9138.09|9138.09|0
1646923210000|2022-03-10 14:40:10|9140.96|9140.96|9146.78|9146.78|9146.78|9146.78|9140.96|9140.96|0
1646923220000|2022-03-10 14:40:20|9147.88|9147.88|9147.88|9147.88|9147.88|9147.88|9147.88|9147.88|0
1646923230000|2022-03-10 14:40:30|9148.35|9148.35|9148.8|9148.8|9148.8|9148.8|9148.35|9148.35|0
1646923260000|2022-03-10 14:41:00|9149.27|9149.27|9148.8|9148.8|9149.27|9149.27|9148.8|9148.8|0
1646923280000|2022-03-10 14:41:20|9147.86|9147.86|9147.86|9147.86|9147.86|9147.86|9147.86|9147.86|0
1646923310000|2022-03-10 14:41:50|9154.29|9154.29|9154.89|9154.89|9154.89|9154.89|9154.29|9154.29|0
1646923330000|2022-03-10 14:42:10|9158.11|9158.11|9159.71|9159.71|9159.71|9159.71|9158.11|9158.11|0
1646923340000|2022-03-10 14:42:20|9160.68|9160.68|9160.68|9160.68|9160.68|9160.68|9160.68|9160.68|0
1646923350000|2022-03-10 14:42:30|9161.26|9161.26|9168.03|9168.03|9168.03|9168.03|9161.26|9161.26|0
1646923360000|2022-03-10 14:42:40|9171.68|9171.68|9178.33|9178.33|9178.33|9178.33|9171.32|9171.32|0
1646923370000|2022-03-10 14:42:50|9176.72|9176.72|9176.72|9176.72|9176.72|9176.72|9176.72|9176.72|0
1646923380000|2022-03-10 14:43:00|9176.43|9176.43|9176.43|9176.43|9176.43|9176.43|9176.43|9176.43|0
1646923390000|2022-03-10 14:43:10|9174.83|9174.83|9167.39|9167.39|9174.83|9174.83|9167.39|9167.39|0
1646923400000|2022-03-10 14:43:20|9164.17|9164.17|9159.17|9159.17|9164.17|9164.17|9157.56|9157.56|0
1646923410000|2022-03-10 14:43:30|9158.3|9158.3|9160.55|9160.55|9160.55|9160.55|9158|9158|0
1646923420000|2022-03-10 14:43:40|9162.16|9162.16|9164.56|9164.56|9164.56|9164.56|9162.16|9162.16|0
1646923500000|2022-03-10 14:45:00|9164.09|9164.09|9163.62|9163.62|9164.09|9164.09|9163.62|9163.62|0
1646923510000|2022-03-10 14:45:10|9162.16|9162.16|9163.1|9163.1|9163.1|9163.1|9161.84|9161.84|0
1646923550000|2022-03-10 14:45:50|9163.57|9163.57|9163.57|9163.57|9163.57|9163.57|9163.57|9163.57|0
1646923560000|2022-03-10 14:46:00|9160.35|9160.35|9160.35|9160.35|9160.35|9160.35|9160.35|9160.35|0
1646923600000|2022-03-10 14:46:40|9159.26|9159.26|9159.26|9159.26|9159.26|9159.26|9159.26|9159.26|0
1646923610000|2022-03-10 14:46:50|9157.38|9157.38|9153.07|9153.07|9157.38|9157.38|9153.07|9153.07|0
1646923650000|2022-03-10 14:47:30|9153.54|9153.54|9153.07|9153.07|9153.54|9153.54|9153.07|9153.07|0
1646923660000|2022-03-10 14:47:40|9154.68|9154.68|9153.81|9153.81|9154.68|9154.68|9153.81|9153.81|0
1646923680000|2022-03-10 14:48:00|9153.26|9153.26|9153.26|9153.26|9153.26|9153.26|9153.26|9153.26|0
1646923710000|2022-03-10 14:48:30|9152.71|9152.71|9152.71|9152.71|9152.71|9152.71|9152.71|9152.71|0
1646923740000|2022-03-10 14:49:00|9151.77|9151.77|9151.77|9151.77|9151.77|9151.77|9151.77|9151.77|0
1646923810000|2022-03-10 14:50:10|9152.5|9152.5|9153.59|9153.59|9153.59|9153.59|9152.5|9152.5|0
1646923840000|2022-03-10 14:50:40|9154.06|9154.06|9158.04|9158.04|9158.04|9158.04|9154.06|9154.06|0
1646923850000|2022-03-10 14:50:50|9159.65|9159.65|9159.65|9159.65|9159.65|9159.65|9159.65|9159.65|0
1646923880000|2022-03-10 14:51:20|9160.59|9160.59|9160.59|9160.59|9160.59|9160.59|9160.59|9160.59|0
1646923890000|2022-03-10 14:51:30|9162.04|9162.04|9162.04|9162.04|9162.04|9162.04|9162.04|9162.04|0
1646923920000|2022-03-10 14:52:00|9162.2|9162.2|9154.93|9154.93|9162.2|9162.2|9154.89|9154.89|0
1646923930000|2022-03-10 14:52:10|9153.84|9153.84|9152.38|9152.38|9153.84|9153.84|9152.38|9152.38|0
1646923940000|2022-03-10 14:52:20|9153.99|9153.99|9153.99|9153.99|9153.99|9153.99|9153.99|9153.99|0
1646923950000|2022-03-10 14:52:30|9155.6|9155.6|9155.6|9155.6|9155.6|9155.6|9155.6|9155.6|0
1646923990000|2022-03-10 14:53:10|9157.95|9157.95|9157.95|9157.95|9157.95|9157.95|9157.95|9157.95|0
1646924000000|2022-03-10 14:53:20|9159.55|9159.55|9170.57|9170.57|9170.57|9170.57|9159.55|9159.55|0
1646924010000|2022-03-10 14:53:30|9171.66|9171.66|9174.5|9174.5|9174.5|9174.5|9171.66|9171.66|0
1646924030000|2022-03-10 14:53:50|9175.23|9175.23|9175.23|9175.23|9175.23|9175.23|9175.23|9175.23|0
1646924050000|2022-03-10 14:54:10|9173.77|9173.77|9173.77|9173.77|9173.77|9173.77|9173.77|9173.77|0
1646924080000|2022-03-10 14:54:40|9174.06|9174.06|9174.06|9174.06|9174.06|9174.06|9174.06|9174.06|0
1646924090000|2022-03-10 14:54:50|9177.28|9177.28|9177.28|9177.28|9177.28|9177.28|9177.28|9177.28|0
1646924100000|2022-03-10 14:55:00|9176.81|9176.81|9176.81|9176.81|9176.81|9176.81|9176.81|9176.81|0
1646924110000|2022-03-10 14:55:10|9178.22|9178.22|9178.69|9178.69|9178.69|9178.69|9178.22|9178.22|0
1646924120000|2022-03-10 14:55:20|9179.89|9179.89|9182.66|9182.66|9184.07|9184.07|9179.89|9179.89|0
1646924130000|2022-03-10 14:55:30|9183.11|9183.11|9184.52|9184.52|9184.52|9184.52|9183.11|9183.11|0
1646924140000|2022-03-10 14:55:40|9184.07|9184.07|9184.07|9184.07|9184.07|9184.07|9184.07|9184.07|0
1646924150000|2022-03-10 14:55:50|9187.35|9187.35|9187.35|9187.35|9187.35|9187.35|9187.35|9187.35|0
1646924170000|2022-03-10 14:56:10|9197|9197|9199.82|9199.82|9199.82|9199.82|9197|9197|0
1646924190000|2022-03-10 14:56:30|9201.43|9201.43|9201.43|9201.43|9201.43|9201.43|9201.43|9201.43|0
1646924200000|2022-03-10 14:56:40|9202.37|9202.37|9207.07|9207.07|9207.07|9207.07|9202.37|9202.37|0
1646924210000|2022-03-10 14:56:50|9208.68|9208.68|9205.98|9205.98|9208.68|9208.68|9205.98|9205.98|0
1646924220000|2022-03-10 14:57:00|9204.88|9204.88|9203.92|9203.92|9205.53|9205.53|9203.78|9203.78|0
1646924270000|2022-03-10 14:57:50|9204.79|9204.79|9208.63|9208.63|9208.63|9208.63|9204.79|9204.79|0
1646924280000|2022-03-10 14:58:00|9210.24|9210.24|9211.85|9211.85|9211.85|9211.85|9210.24|9210.24|0
1646924290000|2022-03-10 14:58:10|9213.46|9213.46|9217.51|9217.51|9217.51|9217.51|9213.46|9213.46|0
1646924310000|2022-03-10 14:58:30|9218.6|9218.6|9218.6|9218.6|9218.6|9218.6|9218.6|9218.6|0
1646924340000|2022-03-10 14:59:00|9220.05|9220.05|9218.17|9218.17|9220.05|9220.05|9217.7|9217.7|0
1646924370000|2022-03-10 14:59:30|9216.14|9216.14|9216.14|9216.14|9216.14|9216.14|9216.14|9216.14|0
1646924380000|2022-03-10 14:59:40|9217.01|9217.01|9217.01|9217.01|9217.01|9217.01|9217.01|9217.01|0
1646924400000|2022-03-10 15:00:00|9216.07|9216.07|9217.01|9217.01|9217.01|9217.01|9216.07|9216.07|0
1646924420000|2022-03-10 15:00:20|9215.92|9215.92|9215.92|9215.92|9215.92|9215.92|9215.92|9215.92|0
1646924460000|2022-03-10 15:01:00|9219.56|9219.56|9215.76|9215.76|9219.56|9219.56|9215.76|9215.76|0
1646924490000|2022-03-10 15:01:30|9214.79|9214.79|9214.32|9214.32|9214.79|9214.79|9214.32|9214.32|0
1646924500000|2022-03-10 15:01:40|9211.11|9211.11|9209.5|9209.5|9211.11|9211.11|9209.5|9209.5|0
1646924510000|2022-03-10 15:01:50|9209.79|9209.79|9210.08|9210.08|9210.08|9210.08|9209.79|9209.79|0
1646924520000|2022-03-10 15:02:00|9208.63|9208.63|9202.48|9202.48|9208.63|9208.63|9202.48|9202.48|0
1646924530000|2022-03-10 15:02:10|9200.91|9200.91|9199.56|9199.56|9200.91|9200.91|9199.56|9199.56|0
1646924540000|2022-03-10 15:02:20|9196.34|9196.34|9186.15|9186.15|9196.34|9196.34|9186.15|9186.15|0
1646924550000|2022-03-10 15:02:30|9189.37|9189.37|9198.99|9198.99|9198.99|9198.99|9189.37|9189.37|0
1646924560000|2022-03-10 15:02:40|9197.9|9197.9|9197.9|9197.9|9197.9|9197.9|9197.9|9197.9|0
1646924580000|2022-03-10 15:03:00|9196.29|9196.29|9199.2|9199.2|9199.2|9199.2|9196.29|9196.29|0
1646924610000|2022-03-10 15:03:30|9198.1|9198.1|9198.1|9198.1|9198.1|9198.1|9198.1|9198.1|0
1646924620000|2022-03-10 15:03:40|9195.29|9195.29|9195.29|9195.29|9195.29|9195.29|9195.29|9195.29|0
1646924650000|2022-03-10 15:04:10|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|9193.68|0
1646924660000|2022-03-10 15:04:20|9192.58|9192.58|9191.13|9191.13|9192.58|9192.58|9191.13|9191.13|0
1646924670000|2022-03-10 15:04:30|9190.03|9190.03|9190.03|9190.03|9190.03|9190.03|9190.03|9190.03|0
1646924690000|2022-03-10 15:04:50|9185.21|9185.21|9177.31|9177.31|9185.21|9185.21|9177.31|9177.31|0
1646924700000|2022-03-10 15:05:00|9178.4|9178.4|9179.97|9179.97|9179.97|9179.97|9178.4|9178.4|0
1646924720000|2022-03-10 15:05:20|9178.87|9178.87|9178.87|9178.87|9178.87|9178.87|9178.87|9178.87|0
1646924730000|2022-03-10 15:05:30|9182.09|9182.09|9182.56|9182.56|9182.56|9182.56|9182.09|9182.09|0
1646924740000|2022-03-10 15:05:40|9184.17|9184.17|9184.17|9184.17|9184.17|9184.17|9184.17|9184.17|0
1646924770000|2022-03-10 15:06:10|9180.95|9180.95|9180.95|9180.95|9180.95|9180.95|9180.95|9180.95|0
1646924780000|2022-03-10 15:06:20|9180.48|9180.48|9183.7|9183.7|9183.7|9183.7|9180.48|9180.48|0
1646924830000|2022-03-10 15:07:10|9182.76|9182.76|9182.13|9182.13|9183.23|9183.23|9181.82|9181.82|0
1646924840000|2022-03-10 15:07:20|9181.04|9181.04|9181.04|9181.04|9181.04|9181.04|9181.04|9181.04|0
1646924860000|2022-03-10 15:07:40|9179.43|9179.43|9179.9|9179.9|9179.9|9179.9|9179.43|9179.43|0
1646924880000|2022-03-10 15:08:00|9181.51|9181.51|9182.09|9182.09|9182.09|9182.09|9179.9|9179.9|0
1646924890000|2022-03-10 15:08:10|9185.31|9185.31|9186.24|9186.24|9186.24|9186.24|9185.31|9185.31|0
1646924900000|2022-03-10 15:08:20|9186.71|9186.71|9190.69|9190.69|9190.69|9190.69|9186.71|9186.71|0
1646924920000|2022-03-10 15:08:40|9189.82|9189.82|9192.16|9192.16|9192.49|9192.49|9189.82|9189.82|0
1646924940000|2022-03-10 15:09:00|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|9193.26|0
1646924970000|2022-03-10 15:09:30|9194.36|9194.36|9192.9|9192.9|9194.36|9194.36|9192.9|9192.9|0
1646924980000|2022-03-10 15:09:40|9191.44|9191.44|9192.09|9192.09|9192.09|9192.09|9191.44|9191.44|0
1646925010000|2022-03-10 15:10:10|9190.48|9190.48|9191.79|9191.79|9194.28|9194.28|9190.48|9190.48|0
1646925020000|2022-03-10 15:10:20|9192.89|9192.89|9194.34|9194.34|9194.34|9194.34|9192.89|9192.89|0
1646925070000|2022-03-10 15:11:10|9195.07|9195.07|9199.96|9199.96|9199.96|9199.96|9195.07|9195.07|0
1646925080000|2022-03-10 15:11:20|9199.49|9199.49|9198.08|9198.08|9199.49|9199.49|9198.08|9198.08|0
1646925090000|2022-03-10 15:11:30|9197.76|9197.76|9188.04|9188.04|9197.76|9197.76|9188.04|9188.04|0
1646925100000|2022-03-10 15:11:40|9189.13|9189.13|9189.13|9189.13|9189.13|9189.13|9189.13|9189.13|0
1646925110000|2022-03-10 15:11:50|9187.25|9187.25|9186.16|9186.16|9187.25|9187.25|9186.16|9186.16|0
1646925120000|2022-03-10 15:12:00|9185.06|9185.06|9182.15|9182.15|9185.06|9185.06|9182.15|9182.15|0
1646925130000|2022-03-10 15:12:10|9181.43|9181.43|9181.43|9181.43|9181.43|9181.43|9181.43|9181.43|0
1646925140000|2022-03-10 15:12:20|9185.58|9185.58|9185.58|9185.58|9185.58|9185.58|9185.58|9185.58|0
1646925150000|2022-03-10 15:12:30|9186.05|9186.05|9194.3|9194.3|9195.31|9195.31|9186.05|9186.05|0
1646925160000|2022-03-10 15:12:40|9195.03|9195.03|9195.03|9195.03|9195.03|9195.03|9195.03|9195.03|0
1646925170000|2022-03-10 15:12:50|9193.94|9193.94|9189.78|9189.78|9193.94|9193.94|9189.78|9189.78|0
1646925180000|2022-03-10 15:13:00|9187.6|9187.6|9187.6|9187.6|9187.6|9187.6|9187.6|9187.6|0
1646925200000|2022-03-10 15:13:20|9188.33|9188.33|9188.33|9188.33|9188.33|9188.33|9188.33|9188.33|0
1646925240000|2022-03-10 15:14:00|9187.39|9187.39|9185.2|9185.2|9187.39|9187.39|9185.2|9185.2|0
1646925260000|2022-03-10 15:14:20|9187.39|9187.39|9189|9189|9189|9189|9187.39|9187.39|0
1646925270000|2022-03-10 15:14:30|9189.59|9189.59|9189.89|9189.89|9189.89|9189.89|9189.59|9189.59|0
1646925280000|2022-03-10 15:14:40|9189.43|9189.43|9191.28|9191.28|9191.28|9191.28|9189.43|9189.43|0
1646925290000|2022-03-10 15:14:50|9190.18|9190.18|9191.64|9191.64|9191.64|9191.64|9190.18|9190.18|0
1646925300000|2022-03-10 15:15:00|9190.91|9190.91|9192.73|9192.73|9192.73|9192.73|9190.91|9190.91|0
1646925310000|2022-03-10 15:15:10|9192|9192|9192|9192|9192|9192|9192|9192|0
1646925330000|2022-03-10 15:15:30|9192.29|9192.29|9193.9|9193.9|9193.9|9193.9|9192.29|9192.29|0
1646925340000|2022-03-10 15:15:40|9190.68|9190.68|9190.68|9190.68|9190.68|9190.68|9190.68|9190.68|0
1646925370000|2022-03-10 15:16:10|9193.9|9193.9|9194.19|9194.19|9194.19|9194.19|9193.9|9193.9|0
1646925380000|2022-03-10 15:16:20|9194.48|9194.48|9193.9|9193.9|9194.48|9194.48|9193.9|9193.9|0
1646925400000|2022-03-10 15:16:40|9195.51|9195.51|9198.94|9198.94|9198.94|9198.94|9195.51|9195.51|0
1646925410000|2022-03-10 15:16:50|9197.85|9197.85|9200.14|9200.14|9201.49|9201.49|9197.85|9197.85|0
1646925420000|2022-03-10 15:17:00|9201.23|9201.23|9201.23|9201.23|9201.23|9201.23|9201.23|9201.23|0
1646925430000|2022-03-10 15:17:10|9202.69|9202.69|9201.55|9201.55|9203.01|9203.01|9201.55|9201.55|0
1646925440000|2022-03-10 15:17:20|9202.49|9202.49|9201.67|9201.67|9206.29|9206.29|9201.67|9201.67|0
1646925450000|2022-03-10 15:17:30|9200.57|9200.57|9200.57|9200.57|9200.57|9200.57|9200.57|9200.57|0
1646925470000|2022-03-10 15:17:50|9201.51|9201.51|9201.51|9201.51|9201.51|9201.51|9201.51|9201.51|0
1646925480000|2022-03-10 15:18:00|9206.33|9206.33|9209.82|9209.82|9209.82|9209.82|9206.33|9206.33|0
1646925490000|2022-03-10 15:18:10|9210.79|9210.79|9212.39|9212.39|9212.39|9212.39|9210.79|9210.79|0
1646925500000|2022-03-10 15:18:20|9212.86|9212.86|9212.86|9212.86|9212.86|9212.86|9212.86|9212.86|0
1646925520000|2022-03-10 15:18:40|9213.18|9213.18|9212.24|9212.24|9213.18|9213.18|9212.24|9212.24|0
1646925530000|2022-03-10 15:18:50|9210.63|9210.63|9210.63|9210.63|9210.63|9210.63|9210.63|9210.63|0
1646925540000|2022-03-10 15:19:00|9210.31|9210.31|9210.31|9210.31|9210.31|9210.31|9210.31|9210.31|0
1646925550000|2022-03-10 15:19:10|9209.99|9209.99|9212.16|9212.16|9212.63|9212.63|9209.03|9209.03|0
1646925560000|2022-03-10 15:19:20|9211.84|9211.84|9214.63|9214.63|9215.36|9215.36|9211.84|9211.84|0
1646925570000|2022-03-10 15:19:30|9215.1|9215.1|9215.1|9215.1|9215.1|9215.1|9215.1|9215.1|0
1646925580000|2022-03-10 15:19:40|9212.91|9212.91|9213.23|9213.23|9213.23|9213.23|9210.57|9210.57|0
1646925630000|2022-03-10 15:20:30|9213.87|9213.87|9213.87|9213.87|9213.87|9213.87|9213.87|9213.87|0
1646925650000|2022-03-10 15:20:50|9212.78|9212.78|9212.78|9212.78|9212.78|9212.78|9212.78|9212.78|0
1646925660000|2022-03-10 15:21:00|9212.05|9212.05|9211.58|9211.58|9212.05|9212.05|9211.58|9211.58|0
1646925680000|2022-03-10 15:21:20|9213.98|9213.98|9213.98|9213.98|9213.98|9213.98|9213.98|9213.98|0
1646925690000|2022-03-10 15:21:30|9214.85|9214.85|9207.86|9207.86|9214.85|9214.85|9207.26|9207.26|0
1646925710000|2022-03-10 15:21:50|9207.22|9207.22|9208.16|9208.16|9208.16|9208.16|9207.22|9207.22|0
1646925750000|2022-03-10 15:22:30|9207.22|9207.22|9207.22|9207.22|9207.22|9207.22|9207.22|9207.22|0
1646925760000|2022-03-10 15:22:40|9206.13|9206.13|9213.14|9213.14|9213.14|9213.14|9206.13|9206.13|0
1646925770000|2022-03-10 15:22:50|9212.05|9212.05|9212.37|9212.37|9212.37|9212.37|9212.05|9212.05|0
1646925780000|2022-03-10 15:23:00|9211.9|9211.9|9211.9|9211.9|9211.9|9211.9|9211.9|9211.9|0
1646925800000|2022-03-10 15:23:20|9211.61|9211.61|9210|9210|9211.61|9211.61|9210|9210|0
1646925810000|2022-03-10 15:23:30|9209.27|9209.27|9209.27|9209.27|9209.27|9209.27|9209.27|9209.27|0
1646925820000|2022-03-10 15:23:40|9208.33|9208.33|9208.33|9208.33|9208.33|9208.33|9208.33|9208.33|0
1646925830000|2022-03-10 15:23:50|9208.04|9208.04|9200.23|9200.23|9208.04|9208.04|9200.23|9200.23|0
1646925840000|2022-03-10 15:24:00|9199.76|9199.76|9196.5|9196.5|9199.76|9199.76|9195.27|9195.27|0
1646925850000|2022-03-10 15:24:10|9196.21|9196.21|9195.63|9195.63|9196.21|9196.21|9195.63|9195.63|0
1646925860000|2022-03-10 15:24:20|9192.42|9192.42|9190.23|9190.23|9192.42|9192.42|9190.23|9190.23|0
1646925870000|2022-03-10 15:24:30|9188.62|9188.62|9188.62|9188.62|9188.62|9188.62|9188.62|9188.62|0
1646925880000|2022-03-10 15:24:40|9190.23|9190.23|9191.84|9191.84|9191.84|9191.84|9190.23|9190.23|0
1646925900000|2022-03-10 15:25:00|9192.39|9192.39|9193.66|9193.66|9193.66|9193.66|9192.39|9192.39|0
1646925910000|2022-03-10 15:25:10|9194.24|9194.24|9194.71|9194.71|9194.71|9194.71|9194.24|9194.24|0
1646925920000|2022-03-10 15:25:20|9195.44|9195.44|9197.05|9197.05|9197.05|9197.05|9195.44|9195.44|0
1646925930000|2022-03-10 15:25:30|9198.14|9198.14|9198.32|9198.32|9198.32|9198.32|9197.05|9197.05|0
1646925980000|2022-03-10 15:26:20|9199.05|9199.05|9193.29|9193.29|9199.05|9199.05|9193.29|9193.29|0
1646925990000|2022-03-10 15:26:30|9193|9193|9190.92|9190.92|9193|9193|9190.92|9190.92|0
1646926000000|2022-03-10 15:26:40|9189.28|9189.28|9189.28|9189.28|9189.28|9189.28|9189.28|9189.28|0
1646926010000|2022-03-10 15:26:50|9188.81|9188.81|9188.81|9188.81|9188.81|9188.81|9188.81|9188.81|0
1646926020000|2022-03-10 15:27:00|9188.34|9188.34|9188.34|9188.34|9188.34|9188.34|9188.34|9188.34|0
1646926050000|2022-03-10 15:27:30|9188.05|9188.05|9188.34|9188.34|9188.34|9188.34|9188.05|9188.05|0
1646926060000|2022-03-10 15:27:40|9188.05|9188.05|9188.05|9188.05|9188.05|9188.05|9188.05|9188.05|0
1646926090000|2022-03-10 15:28:10|9183.22|9183.22|9184.83|9184.83|9184.83|9184.83|9183.22|9183.22|0
1646926100000|2022-03-10 15:28:20|9182.65|9182.65|9182.65|9182.65|9182.65|9182.65|9182.65|9182.65|0
1646926120000|2022-03-10 15:28:40|9181.04|9181.04|9181.04|9181.04|9181.04|9181.04|9181.04|9181.04|0
1646926140000|2022-03-10 15:29:00|9181.51|9181.51|9181.51|9181.51|9181.51|9181.51|9181.51|9181.51|0
1646926150000|2022-03-10 15:29:10|9181.98|9181.98|9181.98|9181.98|9181.98|9181.98|9181.98|9181.98|0
1646926160000|2022-03-10 15:29:20|9180.37|9180.37|9181.24|9181.24|9181.24|9181.24|9180.37|9180.37|0
1646926170000|2022-03-10 15:29:30|9183.42|9183.42|9183.42|9183.42|9183.42|9183.42|9183.42|9183.42|0
1646926180000|2022-03-10 15:29:40|9182.33|9182.33|9177.41|9177.41|9182.33|9182.33|9177.41|9177.41|0
1646926190000|2022-03-10 15:29:50|9175.81|9175.81|9174.35|9174.35|9175.81|9175.81|9174.35|9174.35|0
1646926200000|2022-03-10 15:30:00|9173.88|9173.88|9175.85|9175.85|9175.85|9175.85|9172.79|9172.79|0
1646926210000|2022-03-10 15:30:10|9176.58|9176.58|9175.85|9175.85|9176.58|9176.58|9175.85|9175.85|0
1646926230000|2022-03-10 15:30:30|9172.63|9172.63|9172.63|9172.63|9172.63|9172.63|9172.63|9172.63|0
1646926240000|2022-03-10 15:30:40|9173.36|9173.36|9173.36|9173.36|9173.36|9173.36|9173.36|9173.36|0
1646926260000|2022-03-10 15:31:00|9171.56|9171.56|9170.47|9170.47|9171.56|9171.56|9169.53|9169.53|0
1646926270000|2022-03-10 15:31:10|9169.87|9169.87|9171.28|9171.28|9173.08|9173.08|9169.87|9169.87|0
1646926290000|2022-03-10 15:31:30|9172.74|9172.74|9175.71|9175.71|9175.71|9175.71|9172.74|9172.74|0
1646926340000|2022-03-10 15:32:20|9177.32|9177.32|9186.17|9186.17|9186.17|9186.17|9177.32|9177.32|0
1646926380000|2022-03-10 15:33:00|9184.56|9184.56|9183.47|9183.47|9184.56|9184.56|9183.47|9183.47|0
1646926400000|2022-03-10 15:33:20|9181.59|9181.59|9179.55|9179.55|9181.59|9181.59|9179.55|9179.55|0
1646926420000|2022-03-10 15:33:40|9178.15|9178.15|9176.48|9176.48|9178.15|9178.15|9176.48|9176.48|0
1646926430000|2022-03-10 15:33:50|9175.38|9175.38|9175.38|9175.38|9175.38|9175.38|9175.38|9175.38|0
1646926440000|2022-03-10 15:34:00|9174.91|9174.91|9175.64|9175.64|9175.64|9175.64|9174.91|9174.91|0
1646926460000|2022-03-10 15:34:20|9173.39|9173.39|9173.57|9173.57|9173.86|9173.86|9173.39|9173.39|0
1646926490000|2022-03-10 15:34:50|9173.86|9173.86|9173.86|9173.86|9173.86|9173.86|9173.86|9173.86|0
1646926500000|2022-03-10 15:35:00|9172.4|9172.4|9171.46|9171.46|9172.4|9172.4|9171.46|9171.46|0
1646926510000|2022-03-10 15:35:10|9169.85|9169.85|9167.66|9167.66|9169.85|9169.85|9167.66|9167.66|0
1646926520000|2022-03-10 15:35:20|9170.88|9170.88|9174.78|9174.78|9174.78|9174.78|9170.88|9170.88|0
1646926530000|2022-03-10 15:35:30|9175.51|9175.51|9175.51|9175.51|9175.51|9175.51|9175.51|9175.51|0
1646926540000|2022-03-10 15:35:40|9176.24|9176.24|9176.24|9176.24|9176.24|9176.24|9176.24|9176.24|0
1646926550000|2022-03-10 15:35:50|9177.65|9177.65|9177.65|9177.65|9178.12|9178.12|9177.65|9177.65|0
1646926590000|2022-03-10 15:36:30|9176.71|9176.71|9177.8|9177.8|9177.8|9177.8|9176.71|9176.71|0
1646926610000|2022-03-10 15:36:50|9178.74|9178.74|9180.82|9180.82|9180.82|9180.82|9178.74|9178.74|0
1646926620000|2022-03-10 15:37:00|9180.09|9180.09|9180.09|9180.09|9180.09|9180.09|9180.09|9180.09|0
1646926670000|2022-03-10 15:37:50|9176.87|9176.87|9176.4|9176.4|9176.87|9176.87|9176.4|9176.4|0
1646926720000|2022-03-10 15:38:40|9174.8|9174.8|9174.8|9174.8|9174.8|9174.8|9174.8|9174.8|0
1646926750000|2022-03-10 15:39:10|9173.86|9173.86|9173.86|9173.86|9173.86|9173.86|9173.86|9173.86|0
1646926810000|2022-03-10 15:40:10|9173.13|9173.13|9173.13|9173.13|9173.13|9173.13|9173.13|9173.13|0
1646926850000|2022-03-10 15:40:50|9174.58|9174.58|9175.99|9175.99|9175.99|9175.99|9174.58|9174.58|0
1646926860000|2022-03-10 15:41:00|9176.72|9176.72|9185.83|9185.83|9185.83|9185.83|9176.72|9176.72|0
1646926870000|2022-03-10 15:41:10|9184.22|9184.22|9186.41|9186.41|9186.41|9186.41|9184.22|9184.22|0
1646926880000|2022-03-10 15:41:20|9185.69|9185.69|9185.69|9185.69|9185.69|9185.69|9185.69|9185.69|0
1646926890000|2022-03-10 15:41:30|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|9186.41|0
1646926900000|2022-03-10 15:41:40|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|9187.14|0
1646926910000|2022-03-10 15:41:50|9187.78|9187.78|9187.78|9187.78|9187.78|9187.78|9187.78|9187.78|0
1646926930000|2022-03-10 15:42:10|9186.84|9186.84|9186.22|9186.22|9187.31|9187.31|9186.22|9186.22|0
1646926940000|2022-03-10 15:42:20|9184.76|9184.76|9184.76|9184.76|9184.76|9184.76|9184.76|9184.76|0
1646926980000|2022-03-10 15:43:00|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|0
1646926990000|2022-03-10 15:43:10|9183.92|9183.92|9184.39|9184.39|9184.39|9184.39|9183.92|9183.92|0
1646927030000|2022-03-10 15:43:50|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|9183.67|0
1646927040000|2022-03-10 15:44:00|9183.03|9183.03|9182.02|9182.02|9183.75|9183.75|9182.02|9182.02|0
1646927100000|2022-03-10 15:45:00|9180.73|9180.73|9180.73|9180.73|9180.73|9180.73|9180.73|9180.73|0
1646927120000|2022-03-10 15:45:20|9175.91|9175.91|9172.8|9172.8|9176.65|9176.65|9172.8|9172.8|0
1646927130000|2022-03-10 15:45:30|9173.39|9173.39|9174.99|9174.99|9174.99|9174.99|9173.39|9173.39|0
1646927140000|2022-03-10 15:45:40|9174.67|9174.67|9174.67|9174.67|9174.67|9174.67|9174.67|9174.67|0
1646927150000|2022-03-10 15:45:50|9175.54|9175.54|9177.11|9177.11|9177.11|9177.11|9174.6|9174.6|0
1646927160000|2022-03-10 15:46:00|9177.4|9177.4|9178.45|9178.45|9178.45|9178.45|9177.4|9177.4|0
1646927180000|2022-03-10 15:46:20|9179.41|9179.41|9179|9179|9179.73|9179.73|9179|9179|0
1646927220000|2022-03-10 15:47:00|9179.73|9179.73|9181.14|9181.14|9181.14|9181.14|9179.73|9179.73|0
1646927230000|2022-03-10 15:47:10|9181.87|9181.87|9181.87|9181.87|9181.87|9181.87|9181.87|9181.87|0
1646927240000|2022-03-10 15:47:20|9182.16|9182.16|9182.16|9182.16|9182.16|9182.16|9182.16|9182.16|0
1646927250000|2022-03-10 15:47:30|9187.45|9187.45|9190.88|9190.88|9190.88|9190.88|9187.45|9187.45|0
1646927260000|2022-03-10 15:47:40|9192.49|9192.49|9192.49|9192.49|9192.49|9192.49|9192.49|9192.49|0
1646927280000|2022-03-10 15:48:00|9191.4|9191.4|9192.27|9192.27|9192.27|9192.27|9191.4|9191.4|0
1646927310000|2022-03-10 15:48:30|9192.87|9192.87|9192.87|9192.87|9192.87|9192.87|9192.87|9192.87|0
1646927330000|2022-03-10 15:48:50|9195.06|9195.06|9195.06|9195.06|9195.06|9195.06|9195.06|9195.06|0
1646927340000|2022-03-10 15:49:00|9196.67|9196.67|9196.67|9196.67|9196.67|9196.67|9196.67|9196.67|0
1646927350000|2022-03-10 15:49:10|9195.57|9195.57|9195.57|9195.57|9195.57|9195.57|9195.57|9195.57|0
1646927360000|2022-03-10 15:49:20|9196.04|9196.04|9194.94|9194.94|9196.04|9196.04|9194.94|9194.94|0
1646927380000|2022-03-10 15:49:40|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|9191.73|0
1646927390000|2022-03-10 15:49:50|9193.18|9193.18|9191.99|9191.99|9193.18|9193.18|9191.99|9191.99|0
1646927400000|2022-03-10 15:50:00|9192.71|9192.71|9191.26|9191.26|9192.71|9192.71|9191.26|9191.26|0
1646927410000|2022-03-10 15:50:10|9191.99|9191.99|9191.99|9191.99|9191.99|9191.99|9191.99|9191.99|0
1646927420000|2022-03-10 15:50:20|9190.38|9190.38|9183.7|9183.7|9190.38|9190.38|9183.7|9183.7|0
1646927430000|2022-03-10 15:50:30|9182.6|9182.6|9183.22|9183.22|9183.8|9183.8|9182.6|9182.6|0
1646927440000|2022-03-10 15:50:40|9183.95|9183.95|9183.95|9183.95|9183.95|9183.95|9183.95|9183.95|0
1646927460000|2022-03-10 15:51:00|9183.48|9183.48|9181.99|9181.99|9183.48|9183.48|9181.99|9181.99|0
1646927470000|2022-03-10 15:51:10|9181.67|9181.67|9181.22|9181.22|9181.67|9181.67|9181.22|9181.22|0
1646927480000|2022-03-10 15:51:20|9180.02|9180.02|9180.02|9180.02|9180.02|9180.02|9180.02|9180.02|0
1646927500000|2022-03-10 15:51:40|9179.7|9179.7|9179.7|9179.7|9179.7|9179.7|9179.7|9179.7|0
1646927510000|2022-03-10 15:51:50|9179.12|9179.12|9179.12|9179.12|9179.12|9179.12|9179.12|9179.12|0
1646927530000|2022-03-10 15:52:10|9175.9|9175.9|9175.9|9175.9|9175.9|9175.9|9175.9|9175.9|0
1646927560000|2022-03-10 15:52:40|9177.51|9177.51|9177.51|9177.51|9177.51|9177.51|9177.51|9177.51|0
1646927580000|2022-03-10 15:53:00|9175.9|9175.9|9175.18|9175.18|9175.9|9175.9|9175.18|9175.18|0
1646927590000|2022-03-10 15:53:10|9175.9|9175.9|9175.18|9175.18|9175.9|9175.9|9175.18|9175.18|0
1646927600000|2022-03-10 15:53:20|9173.57|9173.57|9174.3|9174.3|9174.3|9174.3|9173.57|9173.57|0
1646927610000|2022-03-10 15:53:30|9173.83|9173.83|9173.83|9173.83|9173.83|9173.83|9173.83|9173.83|0
1646927650000|2022-03-10 15:54:10|9174.92|9174.92|9174.92|9174.92|9174.92|9174.92|9174.92|9174.92|0
1646927660000|2022-03-10 15:54:20|9176.53|9176.53|9176.53|9176.53|9176.53|9176.53|9176.53|9176.53|0
1646927690000|2022-03-10 15:54:50|9175.93|9175.93|9175.33|9175.33|9175.93|9175.93|9175.33|9175.33|0
1646927700000|2022-03-10 15:55:00|9174.86|9174.86|9174.86|9174.86|9174.86|9174.86|9174.86|9174.86|0
1646927710000|2022-03-10 15:55:10|9175.33|9175.33|9174.23|9174.23|9175.33|9175.33|9174.23|9174.23|0
1646927720000|2022-03-10 15:55:20|9172.63|9172.63|9170.94|9170.94|9172.63|9172.63|9170|9170|0
1646927750000|2022-03-10 15:55:50|9170.34|9170.34|9168.99|9168.99|9170.34|9170.34|9168.99|9168.99|0
1646927760000|2022-03-10 15:56:00|9170.79|9170.79|9170.79|9170.79|9170.79|9170.79|9170.79|9170.79|0
1646927770000|2022-03-10 15:56:10|9174.01|9174.01|9174.64|9174.64|9174.64|9174.64|9174.01|9174.01|0
1646927810000|2022-03-10 15:56:50|9176.25|9176.25|9176.25|9176.25|9176.25|9176.25|9176.25|9176.25|0
1646927820000|2022-03-10 15:57:00|9175.15|9175.15|9175.15|9175.15|9175.15|9175.15|9175.15|9175.15|0
1646927830000|2022-03-10 15:57:10|9176.76|9176.76|9175.01|9175.01|9176.76|9176.76|9175.01|9175.01|0
1646927840000|2022-03-10 15:57:20|9174.54|9174.54|9173.81|9173.81|9174.54|9174.54|9173.81|9173.81|0
1646927850000|2022-03-10 15:57:30|9175.26|9175.26|9175.26|9175.26|9175.26|9175.26|9175.26|9175.26|0
1646927880000|2022-03-10 15:58:00|9174.17|9174.17|9174.17|9174.17|9174.17|9174.17|9174.17|9174.17|0
1646927900000|2022-03-10 15:58:20|9170.95|9170.95|9170.01|9170.01|9170.95|9170.95|9170.01|9170.01|0
1646927910000|2022-03-10 15:58:30|9169.41|9169.41|9169.41|9169.41|9169.41|9169.41|9169.41|9169.41|0
1646927920000|2022-03-10 15:58:40|9167.81|9167.81|9167.81|9167.81|9167.81|9167.81|9167.81|9167.81|0
1646927930000|2022-03-10 15:58:50|9167.34|9167.34|9167.34|9167.34|9167.34|9167.34|9167.34|9167.34|0
1646927940000|2022-03-10 15:59:00|9165.73|9165.73|9166.93|9166.93|9166.93|9166.93|9165.73|9165.73|0
1646927950000|2022-03-10 15:59:10|9166.46|9166.46|9166.46|9166.46|9166.46|9166.46|9166.46|9166.46|0
1646927960000|2022-03-10 15:59:20|9165.52|9165.52|9165.99|9165.99|9165.99|9165.99|9165.52|9165.52|0
1646928000000|2022-03-10 16:00:00|9164.38|9164.38|9162.7|9162.7|9164.38|9164.38|9162.7|9162.7|0
1646928010000|2022-03-10 16:00:10|9162.41|9162.41|9162.41|9162.41|9162.41|9162.41|9162.41|9162.41|0
1646928020000|2022-03-10 16:00:20|9162.99|9162.99|9162.99|9162.99|9162.99|9162.99|9162.99|9162.99|0
1646928040000|2022-03-10 16:00:40|9163.46|9163.46|9160.44|9160.44|9163.46|9163.46|9160.44|9160.44|0
1646928050000|2022-03-10 16:00:50|9161.17|9161.17|9157.23|9157.23|9161.17|9161.17|9157.23|9157.23|0
1646928060000|2022-03-10 16:01:00|9157.95|9157.95|9156.35|9156.35|9157.95|9157.95|9156.35|9156.35|0
1646928070000|2022-03-10 16:01:10|9155.41|9155.41|9152.86|9152.86|9155.41|9155.41|9152.86|9152.86|0
1646928080000|2022-03-10 16:01:20|9149.64|9149.64|9147.31|9147.31|9149.64|9149.64|9147.31|9147.31|0
1646928090000|2022-03-10 16:01:30|9148.92|9148.92|9148.92|9148.92|9148.92|9148.92|9148.92|9148.92|0
1646928100000|2022-03-10 16:01:40|9150.37|9150.37|9150.69|9150.69|9150.69|9150.69|9150.37|9150.37|0
1646928110000|2022-03-10 16:01:50|9149.08|9149.08|9149.08|9149.08|9149.08|9149.08|9149.08|9149.08|0
1646928120000|2022-03-10 16:02:00|9148.36|9148.36|9147.48|9147.48|9149.08|9149.08|9147.48|9147.48|0
1646928130000|2022-03-10 16:02:10|9149.08|9149.08|9146.6|9146.6|9149.08|9149.08|9146.6|9146.6|0
1646928140000|2022-03-10 16:02:20|9145.51|9145.51|9145.51|9145.51|9145.51|9145.51|9145.51|9145.51|0
1646928160000|2022-03-10 16:02:40|9145.06|9145.06|9145.06|9145.06|9145.06|9145.06|9145.06|9145.06|0
1646928170000|2022-03-10 16:02:50|9148.28|9148.28|9147.81|9147.81|9148.28|9148.28|9147.81|9147.81|0
1646928180000|2022-03-10 16:03:00|9146.2|9146.2|9146.2|9146.2|9146.2|9146.2|9146.2|9146.2|0
1646928200000|2022-03-10 16:03:20|9144.59|9144.59|9142.98|9142.98|9144.59|9144.59|9142.98|9142.98|0
1646928210000|2022-03-10 16:03:30|9143.92|9143.92|9144.55|9144.55|9144.55|9144.55|9143.45|9143.45|0
1646928220000|2022-03-10 16:03:40|9143.09|9143.09|9143.09|9143.09|9143.09|9143.09|9143.09|9143.09|0
1646928250000|2022-03-10 16:04:10|9141.48|9141.48|9140.54|9140.54|9141.48|9141.48|9140.54|9140.54|0
1646928260000|2022-03-10 16:04:20|9139.96|9139.96|9135.96|9135.96|9139.96|9139.96|9135.96|9135.96|0
1646928270000|2022-03-10 16:04:30|9135.49|9135.49|9136.22|9136.22|9136.22|9136.22|9135.49|9135.49|0
1646928280000|2022-03-10 16:04:40|9136.94|9136.94|9137.38|9137.38|9137.38|9137.38|9136.65|9136.65|0
1646928290000|2022-03-10 16:04:50|9135.93|9135.93|9135.93|9135.93|9135.93|9135.93|9135.93|9135.93|0
1646928300000|2022-03-10 16:05:00|9134.99|9134.99|9136.65|9136.65|9137.38|9137.38|9134.99|9134.99|0
1646928310000|2022-03-10 16:05:10|9138.11|9138.11|9139.72|9139.72|9139.72|9139.72|9138.11|9138.11|0
1646928320000|2022-03-10 16:05:20|9139.25|9139.25|9140.85|9140.85|9140.85|9140.85|9139.25|9139.25|0
1646928360000|2022-03-10 16:06:00|9136.03|9136.03|9134.57|9134.57|9136.03|9136.03|9134.57|9134.57|0
1646928380000|2022-03-10 16:06:20|9136.18|9136.18|9136.18|9136.18|9136.18|9136.18|9136.18|9136.18|0
1646928400000|2022-03-10 16:06:40|9135.71|9135.71|9135.71|9135.71|9135.71|9135.71|9135.71|9135.71|0
1646928410000|2022-03-10 16:06:50|9135.24|9135.24|9134.37|9134.37|9135.24|9135.24|9134.37|9134.37|0
1646928420000|2022-03-10 16:07:00|9133.77|9133.77|9134.24|9134.24|9134.24|9134.24|9133.77|9133.77|0
1646928430000|2022-03-10 16:07:10|9132.05|9132.05|9132.05|9132.05|9132.05|9132.05|9132.05|9132.05|0
1646928440000|2022-03-10 16:07:20|9131.33|9131.33|9132.05|9132.05|9132.05|9132.05|9131.33|9131.33|0
1646928460000|2022-03-10 16:07:40|9131.76|9131.76|9131.12|9131.12|9131.76|9131.76|9131.12|9131.12|0
1646928470000|2022-03-10 16:07:50|9127.9|9127.9|9127.18|9127.18|9127.9|9127.9|9127.18|9127.18|0
1646928480000|2022-03-10 16:08:00|9128.27|9128.27|9128.27|9128.27|9128.27|9128.27|9128.27|9128.27|0
1646928490000|2022-03-10 16:08:10|9129|9129|9129|9129|9129|9129|9129|9129|0
1646928500000|2022-03-10 16:08:20|9130.1|9130.1|9133.31|9133.31|9133.31|9133.31|9130.1|9130.1|0
1646928510000|2022-03-10 16:08:30|9134.04|9134.04|9134.98|9134.98|9134.98|9134.98|9134.04|9134.04|0
1646928520000|2022-03-10 16:08:40|9135.45|9135.45|9135.16|9135.16|9135.45|9135.45|9135.16|9135.16|0
1646928540000|2022-03-10 16:09:00|9135.89|9135.89|9135.16|9135.16|9135.89|9135.89|9135.16|9135.16|0
1646928550000|2022-03-10 16:09:10|9135.63|9135.63|9136.1|9136.1|9136.1|9136.1|9135.63|9135.63|0
1646928560000|2022-03-10 16:09:20|9137.55|9137.55|9136.82|9136.82|9137.55|9137.55|9136.82|9136.82|0
1646928580000|2022-03-10 16:09:40|9137.7|9137.7|9137.7|9137.7|9137.7|9137.7|9137.7|9137.7|0
1646928590000|2022-03-10 16:09:50|9139.3|9139.3|9138.58|9138.58|9139.3|9139.3|9138.58|9138.58|0
1646928600000|2022-03-10 16:10:00|9138.11|9138.11|9136.65|9136.65|9138.11|9138.11|9136.65|9136.65|0
1646928620000|2022-03-10 16:10:20|9137.38|9137.38|9137.38|9137.38|9137.38|9137.38|9137.38|9137.38|0
1646928640000|2022-03-10 16:10:40|9138.99|9138.99|9138.99|9138.99|9138.99|9138.99|9138.99|9138.99|0
1646928650000|2022-03-10 16:10:50|9139.28|9139.28|9139.28|9139.28|9139.28|9139.28|9139.28|9139.28|0
1646928660000|2022-03-10 16:11:00|9140|9140|9140|9140|9140|9140|9140|9140|0
1646928690000|2022-03-10 16:11:30|9140.73|9140.73|9140.73|9140.73|9140.73|9140.73|9140.73|9140.73|0
1646928700000|2022-03-10 16:11:40|9141.46|9141.46|9140.22|9140.22|9141.46|9141.46|9139.85|9139.85|0
1646928710000|2022-03-10 16:11:50|9140.95|9140.95|9140.95|9140.95|9140.95|9140.95|9140.95|9140.95|0
1646928720000|2022-03-10 16:12:00|9140.01|9140.01|9137.5|9137.5|9140.01|9140.01|9137.5|9137.5|0
1646928730000|2022-03-10 16:12:10|9137.03|9137.03|9138.13|9138.13|9138.13|9138.13|9137.03|9137.03|0
1646928750000|2022-03-10 16:12:30|9136.52|9136.52|9136.52|9136.52|9136.52|9136.52|9136.52|9136.52|0
1646928780000|2022-03-10 16:13:00|9135.79|9135.79|9132.88|9132.88|9135.79|9135.79|9132.88|9132.88|0
1646928800000|2022-03-10 16:13:20|9130.69|9130.69|9133.91|9133.91|9133.91|9133.91|9130.69|9130.69|0
1646928810000|2022-03-10 16:13:30|9131.73|9131.73|9137.27|9137.27|9137.27|9137.27|9131.73|9131.73|0
1646928820000|2022-03-10 16:13:40|9137.74|9137.74|9137.29|9137.29|9137.74|9137.74|9137.29|9137.29|0
1646928830000|2022-03-10 16:13:50|9140.51|9140.51|9140.51|9140.51|9140.51|9140.51|9140.51|9140.51|0
1646928850000|2022-03-10 16:14:10|9138.9|9138.9|9139.35|9139.35|9139.35|9139.35|9138.9|9138.9|0
1646928870000|2022-03-10 16:14:30|9139.82|9139.82|9140.43|9140.43|9140.43|9140.43|9139.82|9139.82|0
1646928880000|2022-03-10 16:14:40|9140.9|9140.9|9140.9|9140.9|9140.9|9140.9|9140.9|9140.9|0
1646928890000|2022-03-10 16:14:50|9141.84|9141.84|9141.84|9141.84|9141.84|9141.84|9141.84|9141.84|0
1646928910000|2022-03-10 16:15:10|9140.9|9140.9|9141.37|9141.37|9141.37|9141.37|9140.9|9140.9|0
1646928920000|2022-03-10 16:15:20|9141.84|9141.84|9138.62|9138.62|9141.84|9141.84|9138.62|9138.62|0
1646928980000|2022-03-10 16:16:20|9139.35|9139.35|9135.33|9135.33|9139.35|9139.35|9135.33|9135.33|0
1646928990000|2022-03-10 16:16:30|9136.06|9136.06|9136.06|9136.06|9136.06|9136.06|9136.06|9136.06|0
1646929000000|2022-03-10 16:16:40|9135.74|9135.74|9136.34|9136.34|9136.34|9136.34|9135.74|9135.74|0
1646929010000|2022-03-10 16:16:50|9136.81|9136.81|9136.81|9136.81|9136.81|9136.81|9136.81|9136.81|0
1646929020000|2022-03-10 16:17:00|9137.74|9137.74|9138.21|9138.21|9138.21|9138.21|9137.74|9137.74|0
1646929030000|2022-03-10 16:17:10|9139.31|9139.31|9140.36|9140.36|9140.36|9140.36|9139.31|9139.31|0
1646929070000|2022-03-10 16:17:50|9139.63|9139.63|9139.63|9139.63|9139.63|9139.63|9139.63|9139.63|0
1646929080000|2022-03-10 16:18:00|9138.54|9138.54|9138.54|9138.54|9138.54|9138.54|9138.54|9138.54|0
1646929090000|2022-03-10 16:18:10|9140.14|9140.14|9140.14|9140.14|9140.14|9140.14|9140.14|9140.14|0
1646929100000|2022-03-10 16:18:20|9141.6|9141.6|9141.6|9141.6|9141.6|9141.6|9141.6|9141.6|0
1646929110000|2022-03-10 16:18:30|9142.33|9142.33|9142.33|9142.33|9142.33|9142.33|9142.33|9142.33|0
1646929120000|2022-03-10 16:18:40|9140.72|9140.72|9140.25|9140.25|9140.72|9140.72|9140.25|9140.25|0
1646929130000|2022-03-10 16:18:50|9139.52|9139.52|9139.52|9139.52|9139.52|9139.52|9139.52|9139.52|0
1646929150000|2022-03-10 16:19:10|9139.23|9139.23|9139.99|9139.99|9139.99|9139.99|9139.23|9139.23|0
1646929160000|2022-03-10 16:19:20|9140.72|9140.72|9141.19|9141.19|9141.19|9141.19|9140.72|9140.72|0
1646929170000|2022-03-10 16:19:30|9141.66|9141.66|9141.66|9141.66|9141.66|9141.66|9141.66|9141.66|0
1646929180000|2022-03-10 16:19:40|9141.19|9141.19|9141.19|9141.19|9141.19|9141.19|9141.19|9141.19|0
1646929190000|2022-03-10 16:19:50|9140.72|9140.72|9139.11|9139.11|9140.72|9140.72|9139.11|9139.11|0
1646929220000|2022-03-10 16:20:20|9140.72|9140.72|9140.72|9140.72|9140.72|9140.72|9140.72|9140.72|0
1646929250000|2022-03-10 16:20:50|9139.99|9139.99|9140.46|9140.46|9140.46|9140.46|9139.99|9139.99|0
1646929260000|2022-03-10 16:21:00|9140.93|9140.93|9140.93|9140.93|9140.93|9140.93|9140.93|9140.93|0
1646929270000|2022-03-10 16:21:10|9142.38|9142.38|9143.48|9143.48|9143.48|9143.48|9142.38|9142.38|0
1646929280000|2022-03-10 16:21:20|9143.95|9143.95|9143.95|9143.95|9143.95|9143.95|9143.95|9143.95|0
1646929290000|2022-03-10 16:21:30|9145.56|9145.56|9145.56|9145.56|9145.56|9145.56|9145.56|9145.56|0
1646929300000|2022-03-10 16:21:40|9146.03|9146.03|9146.03|9146.03|9146.03|9146.03|9146.03|9146.03|0
1646929320000|2022-03-10 16:22:00|9144.42|9144.42|9144.42|9144.42|9144.42|9144.42|9144.42|9144.42|0
1646929330000|2022-03-10 16:22:10|9143.69|9143.69|9143.69|9143.69|9143.69|9143.69|9143.69|9143.69|0
1646929340000|2022-03-10 16:22:20|9144.16|9144.16|9143.69|9143.69|9144.16|9144.16|9143.69|9143.69|0
1646929350000|2022-03-10 16:22:30|9144.16|9144.16|9142.55|9142.55|9144.16|9144.16|9142.55|9142.55|0
1646929370000|2022-03-10 16:22:50|9140.95|9140.95|9140.95|9140.95|9140.95|9140.95|9140.01|9140.01|0
1646929380000|2022-03-10 16:23:00|9142.55|9142.55|9145.1|9145.1|9145.1|9145.1|9142.55|9142.55|0
1646929400000|2022-03-10 16:23:20|9144.01|9144.01|9143.43|9143.43|9144.01|9144.01|9143.43|9143.43|0
1646929410000|2022-03-10 16:23:30|9144.36|9144.36|9144.36|9144.36|9144.36|9144.36|9144.36|9144.36|0
1646929420000|2022-03-10 16:23:40|9145.46|9145.46|9143.12|9143.12|9145.46|9145.46|9143.12|9143.12|0
1646929430000|2022-03-10 16:23:50|9142.18|9142.18|9141.58|9141.58|9142.18|9142.18|9141.58|9141.58|0
1646929450000|2022-03-10 16:24:10|9141.12|9141.12|9141.12|9141.12|9141.12|9141.12|9141.12|9141.12|0
1646929460000|2022-03-10 16:24:20|9142.72|9142.72|9142.72|9142.72|9142.72|9142.72|9142.72|9142.72|0
1646929470000|2022-03-10 16:24:30|9141.12|9141.12|9141.12|9141.12|9141.12|9141.12|9141.12|9141.12|0
1646929490000|2022-03-10 16:24:50|9139.51|9139.51|9138.57|9138.57|9139.51|9139.51|9138.57|9138.57|0
1646929510000|2022-03-10 16:25:10|9140.18|9140.18|9139.81|9139.81|9140.9|9140.9|9139.81|9139.81|0
1646929520000|2022-03-10 16:25:20|9139.34|9139.34|9139.81|9139.81|9139.81|9139.81|9139.34|9139.34|0
1646929530000|2022-03-10 16:25:30|9145.28|9145.28|9143.09|9143.09|9145.28|9145.28|9143.09|9143.09|0
1646929540000|2022-03-10 16:25:40|9142.64|9142.64|9142.64|9142.64|9142.64|9142.64|9142.64|9142.64|0
1646929570000|2022-03-10 16:26:10|9143.01|9143.01|9140.57|9140.57|9143.01|9143.01|9140.57|9140.57|0
1646929590000|2022-03-10 16:26:30|9139.99|9139.99|9136.3|9136.3|9139.99|9139.99|9136.3|9136.3|0
1646929600000|2022-03-10 16:26:40|9137.91|9137.91|9137.91|9137.91|9137.91|9137.91|9137.91|9137.91|0
1646929610000|2022-03-10 16:26:50|9136.81|9136.81|9144.17|9144.17|9144.17|9144.17|9136.81|9136.81|0
1646929620000|2022-03-10 16:27:00|9143.23|9143.23|9135.51|9135.51|9143.23|9143.23|9135.51|9135.51|0
1646929630000|2022-03-10 16:27:10|9133.9|9133.9|9133.9|9133.9|9133.9|9133.9|9133.9|9133.9|0
1646929650000|2022-03-10 16:27:30|9133.53|9133.53|9133.53|9133.53|9133.53|9133.53|9133.53|9133.53|0
1646929670000|2022-03-10 16:27:50|9140.11|9140.11|9141.49|9141.49|9141.49|9141.49|9140.11|9140.11|0
1646929680000|2022-03-10 16:28:00|9141.78|9141.78|9137.62|9137.62|9142.51|9142.51|9137.62|9137.62|0
1646929690000|2022-03-10 16:28:10|9136.89|9136.89|9136.89|9136.89|9136.89|9136.89|9136.89|9136.89|0
1646929700000|2022-03-10 16:28:20|9134.7|9134.7|9135.21|9135.21|9135.21|9135.21|9133.76|9133.76|0
1646929710000|2022-03-10 16:28:30|9136.11|9136.11|9136.11|9136.11|9136.11|9136.11|9135.39|9135.39|0
1646929720000|2022-03-10 16:28:40|9135.39|9135.39|9135.02|9135.02|9136.11|9136.11|9135.02|9135.02|0
1646929730000|2022-03-10 16:28:50|9133.41|9133.41|9133.41|9133.41|9133.41|9133.41|9133.41|9133.41|0
1646929740000|2022-03-10 16:29:00|9133.12|9133.12|9130.77|9130.77|9133.12|9133.12|9130.77|9130.77|0
1646929750000|2022-03-10 16:29:10|9132.18|9132.18|9130.1|9130.1|9132.18|9132.18|9130.1|9130.1|0
1646929760000|2022-03-10 16:29:20|9130.83|9130.83|9132.44|9132.44|9132.44|9132.44|9130.83|9130.83|0
1646929770000|2022-03-10 16:29:30|9133.02|9133.02|9131.2|9131.2|9133.02|9133.02|9130.83|9130.83|0
1646929780000|2022-03-10 16:29:40|9132.81|9132.81|9134.13|9134.13|9134.13|9134.13|9132.81|9132.81|0
1646929790000|2022-03-10 16:29:50|9137.35|9137.35|9139.86|9139.86|9141.72|9141.72|9137.35|9137.35|0
1646986500000|2022-03-11 08:15:00|9200.7|9200.7|9200.7|9200.7|9200.7|9200.7|9200.7|9200.7|0
1646986510000|2022-03-11 08:15:10|9199.83|9199.83|9199.83|9199.83|9199.83|9199.83|9199.83|9199.83|0
1646986520000|2022-03-11 08:15:20|9198.96|9198.96|9198.8|9198.8|9202.09|9202.09|9198.8|9198.8|0
1646986530000|2022-03-11 08:15:30|9198.07|9198.07|9198.07|9198.07|9198.07|9198.07|9198.07|9198.07|0
1646986540000|2022-03-11 08:15:40|9196.62|9196.62|9198.97|9198.97|9198.97|9198.97|9196.62|9196.62|0
1646986550000|2022-03-11 08:15:50|9196.78|9196.78|9196.78|9196.78|9196.78|9196.78|9196.78|9196.78|0
1646986580000|2022-03-11 08:16:20|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|9195.62|0
1646986590000|2022-03-11 08:16:30|9192.4|9192.4|9194.48|9194.48|9194.48|9194.48|9192.4|9192.4|0
1646986610000|2022-03-11 08:16:50|9204.13|9204.13|9200.24|9200.24|9204.13|9204.13|9200.24|9200.24|0
1646986620000|2022-03-11 08:17:00|9198.83|9198.83|9186.57|9186.57|9198.83|9198.83|9184.08|9184.08|0
1646986640000|2022-03-11 08:17:20|9185.47|9185.47|9185.47|9185.47|9185.47|9185.47|9185.47|9185.47|0
1646986670000|2022-03-11 08:17:50|9185.76|9185.76|9185.76|9185.76|9185.76|9185.76|9185.76|9185.76|0
1646986680000|2022-03-11 08:18:00|9187.95|9187.95|9187.48|9187.48|9187.95|9187.95|9187.48|9187.48|0
1646986690000|2022-03-11 08:18:10|9187.03|9187.03|9187.03|9187.03|9187.03|9187.03|9187.03|9187.03|0
1646986730000|2022-03-11 08:18:50|9188.64|9188.64|9186.71|9186.71|9192.18|9192.18|9186.71|9186.71|0
1646986740000|2022-03-11 08:19:00|9186.42|9186.42|9176.25|9176.25|9186.42|9186.42|9176.25|9176.25|0
1646986760000|2022-03-11 08:19:20|9176.83|9176.83|9180.32|9180.32|9180.32|9180.32|9176.83|9176.83|0
1646986770000|2022-03-11 08:19:30|9186.75|9186.75|9189.83|9189.83|9189.83|9189.83|9186.75|9186.75|0
1646986780000|2022-03-11 08:19:40|9193.05|9193.05|9193.99|9193.99|9193.99|9193.99|9193.05|9193.05|0
1646986790000|2022-03-11 08:19:50|9192.89|9192.89|9191.95|9191.95|9192.89|9192.89|9191.95|9191.95|0
1646986800000|2022-03-11 08:20:00|9190.54|9190.54|9190.54|9190.54|9190.54|9190.54|9190.54|9190.54|0
1646986830000|2022-03-11 08:20:30|9190.07|9190.07|9182.03|9182.03|9190.07|9190.07|9182.03|9182.03|0
1646986840000|2022-03-11 08:20:40|9180.58|9180.58|9180.58|9180.58|9180.58|9180.58|9180.58|9180.58|0
1646986850000|2022-03-11 08:20:50|9190.7|9190.7|9198.74|9198.74|9198.74|9198.74|9190.7|9190.7|0
1646986860000|2022-03-11 08:21:00|9196.94|9196.94|9207.68|9207.68|9207.68|9207.68|9196.94|9196.94|0
1646986870000|2022-03-11 08:21:10|9207.99|9207.99|9206.54|9206.54|9207.99|9207.99|9206.54|9206.54|0
1646986880000|2022-03-11 08:21:20|9205.44|9205.44|9205.44|9205.44|9205.44|9205.44|9205.44|9205.44|0
1646986930000|2022-03-11 08:22:10|9202.23|9202.23|9200.62|9200.62|9202.23|9202.23|9200.62|9200.62|0
1646986940000|2022-03-11 08:22:20|9199.72|9199.72|9197.48|9197.48|9199.72|9199.72|9197.48|9197.48|0
1646986950000|2022-03-11 08:22:30|9197.03|9197.03|9197.03|9197.03|9197.03|9197.03|9197.03|9197.03|0
1646986960000|2022-03-11 08:22:40|9196.09|9196.09|9196.09|9196.09|9196.09|9196.09|9196.09|9196.09|0
1646986970000|2022-03-11 08:22:50|9195.15|9195.15|9195.15|9195.15|9195.15|9195.15|9195.15|9195.15|0
1646987010000|2022-03-11 08:23:30|9194.25|9194.25|9194.25|9194.25|9194.25|9194.25|9194.25|9194.25|0
1646987030000|2022-03-11 08:23:50|9193.16|9193.16|9191.59|9191.59|9193.16|9193.16|9191.59|9191.59|0
1646987050000|2022-03-11 08:24:10|9190.99|9190.99|9191.73|9191.73|9191.73|9191.73|9190.99|9190.99|0
1646987060000|2022-03-11 08:24:20|9188.51|9188.51|9188.51|9188.51|9188.51|9188.51|9188.51|9188.51|0
1646987070000|2022-03-11 08:24:30|9188.04|9188.04|9190.68|9190.68|9190.68|9190.68|9188.04|9188.04|0
1646987090000|2022-03-11 08:24:50|9188.8|9188.8|9188.8|9188.8|9188.8|9188.8|9188.8|9188.8|0
1646987110000|2022-03-11 08:25:10|9188.33|9188.33|9186.72|9186.72|9188.33|9188.33|9186.72|9186.72|0
1646987120000|2022-03-11 08:25:20|9185.31|9185.31|9185.31|9185.31|9185.31|9185.31|9185.31|9185.31|0
1646987140000|2022-03-11 08:25:40|9190.14|9190.14|9194.92|9194.92|9194.92|9194.92|9185.11|9185.11|0
1646987150000|2022-03-11 08:25:50|9196.37|9196.37|9200.73|9200.73|9200.73|9200.73|9196.37|9196.37|0
1646987170000|2022-03-11 08:26:10|9206.21|9206.21|9206.21|9206.21|9206.21|9206.21|9206.21|9206.21|0
1646987180000|2022-03-11 08:26:20|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|0
1646987190000|2022-03-11 08:26:30|9209.03|9209.03|9208.09|9208.09|9209.03|9209.03|9208.09|9208.09|0
1646987210000|2022-03-11 08:26:50|9211.31|9211.31|9211.31|9211.31|9211.31|9211.31|9211.31|9211.31|0
1646987220000|2022-03-11 08:27:00|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|9208.09|0
1646987230000|2022-03-11 08:27:10|9207.62|9207.62|9203.87|9203.87|9207.62|9207.62|9203.87|9203.87|0
1646987250000|2022-03-11 08:27:30|9201.68|9201.68|9196.28|9196.28|9201.68|9201.68|9196.28|9196.28|0
1646987260000|2022-03-11 08:27:40|9199.5|9199.5|9195.13|9195.13|9199.5|9199.5|9194.67|9194.67|0
1646987280000|2022-03-11 08:28:00|9194.4|9194.4|9190.81|9190.81|9194.4|9194.4|9190.81|9190.81|0
1646987290000|2022-03-11 08:28:10|9190.49|9190.49|9192.68|9192.68|9192.68|9192.68|9190.49|9190.49|0
1646987300000|2022-03-11 08:28:20|9195.29|9195.29|9195.29|9195.29|9195.29|9195.29|9195.29|9195.29|0
1646987310000|2022-03-11 08:28:30|9193.88|9193.88|9191.7|9191.7|9193.88|9193.88|9191.7|9191.7|0
1646987320000|2022-03-11 08:28:40|9192.15|9192.15|9192.15|9192.15|9192.15|9192.15|9192.15|9192.15|0
1646987330000|2022-03-11 08:28:50|9191.55|9191.55|9190.45|9190.45|9191.55|9191.55|9190.45|9190.45|0
1646987350000|2022-03-11 08:29:10|9189|9189|9187.54|9187.54|9189|9189|9187.54|9187.54|0
1646987380000|2022-03-11 08:29:40|9188.95|9188.95|9195.61|9195.61|9195.61|9195.61|9188.95|9188.95|0
1646987390000|2022-03-11 08:29:50|9198.52|9198.52|9200.19|9200.19|9200.19|9200.19|9198.52|9198.52|0
1646987400000|2022-03-11 08:30:00|9199.59|9199.59|9198.65|9198.65|9199.59|9199.59|9198.65|9198.65|0
1646987410000|2022-03-11 08:30:10|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|9200.26|0
1646987440000|2022-03-11 08:30:40|9198.8|9198.8|9193.64|9193.64|9198.8|9198.8|9193.64|9193.64|0
1646987450000|2022-03-11 08:30:50|9194.11|9194.11|9194.11|9194.11|9194.11|9194.11|9194.11|9194.11|0
1646987460000|2022-03-11 08:31:00|9194.58|9194.58|9197.64|9197.64|9197.64|9197.64|9194.58|9194.58|0
1646987470000|2022-03-11 08:31:10|9196.23|9196.23|9194.78|9194.78|9196.23|9196.23|9194.78|9194.78|0
1646987480000|2022-03-11 08:31:20|9195.72|9195.72|9195.72|9195.72|9195.72|9195.72|9195.72|9195.72|0
1646987490000|2022-03-11 08:31:30|9194.31|9194.31|9197.75|9197.75|9197.75|9197.75|9193.37|9193.37|0
1646987510000|2022-03-11 08:31:50|9192.92|9192.92|9191.57|9191.57|9192.92|9192.92|9191.57|9191.57|0
1646987520000|2022-03-11 08:32:00|9190.97|9190.97|9190.97|9190.97|9190.97|9190.97|9190.97|9190.97|0
1646987540000|2022-03-11 08:32:20|9189.52|9189.52|9189.52|9189.52|9189.52|9189.52|9189.52|9189.52|0
1646987570000|2022-03-11 08:32:50|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|9187.91|0
1646987600000|2022-03-11 08:33:20|9186.31|9186.31|9186.31|9186.31|9186.31|9186.31|9186.31|9186.31|0
1646987630000|2022-03-11 08:33:50|9185.37|9185.37|9179.11|9179.11|9185.37|9185.37|9179.11|9179.11|0
1646987640000|2022-03-11 08:34:00|9175.82|9175.82|9168.91|9168.91|9175.82|9175.82|9168.91|9168.91|0
1646987670000|2022-03-11 08:34:30|9172.12|9172.12|9172.12|9172.12|9172.12|9172.12|9172.12|9172.12|0
1646987690000|2022-03-11 08:34:50|9171.03|9171.03|9172.64|9172.64|9172.64|9172.64|9171.03|9171.03|0
1646987700000|2022-03-11 08:35:00|9174.05|9174.05|9174.05|9174.05|9174.05|9174.05|9174.05|9174.05|0
1646987710000|2022-03-11 08:35:10|9181.06|9181.06|9182|9182|9182|9182|9181.06|9181.06|0
1646987720000|2022-03-11 08:35:20|9182.94|9182.94|9182.94|9182.94|9182.94|9182.94|9182.94|9182.94|0
1646987730000|2022-03-11 08:35:30|9180.75|9180.75|9178.87|9178.87|9180.75|9180.75|9178.87|9178.87|0
1646987740000|2022-03-11 08:35:40|9177.78|9177.78|9177.78|9177.78|9177.78|9177.78|9177.78|9177.78|0
1646987750000|2022-03-11 08:35:50|9176.37|9176.37|9175.66|9175.66|9176.37|9176.37|9174.76|9174.76|0
1646987760000|2022-03-11 08:36:00|9175.06|9175.06|9175.06|9175.06|9175.06|9175.06|9175.06|9175.06|0
1646987780000|2022-03-11 08:36:20|9172.88|9172.88|9172.88|9172.88|9172.88|9172.88|9172.88|9172.88|0
1646987810000|2022-03-11 08:36:50|9172.41|9172.41|9172.86|9172.86|9172.86|9172.86|9172.41|9172.41|0
1646987830000|2022-03-11 08:37:10|9173.46|9173.46|9173.46|9173.46|9173.46|9173.46|9173.46|9173.46|0
1646987850000|2022-03-11 08:37:30|9179.89|9179.89|9179.89|9179.89|9179.89|9179.89|9179.89|9179.89|0
1646987860000|2022-03-11 08:37:40|9181.5|9181.5|9181.5|9181.5|9181.5|9181.5|9181.5|9181.5|0
1646987870000|2022-03-11 08:37:50|9182.44|9182.44|9182.44|9182.44|9182.44|9182.44|9182.44|9182.44|0
1646987880000|2022-03-11 08:38:00|9180.83|9180.83|9179.42|9179.42|9180.83|9180.83|9179.42|9179.42|0
1646987920000|2022-03-11 08:38:40|9178.69|9178.69|9178.69|9178.69|9178.69|9178.69|9178.69|9178.69|0
1646987930000|2022-03-11 08:38:50|9177.6|9177.6|9177.6|9177.6|9177.6|9177.6|9177.6|9177.6|0
1646987960000|2022-03-11 08:39:20|9172.77|9172.77|9172.48|9172.48|9172.77|9172.77|9172.48|9172.48|0
1646987970000|2022-03-11 08:39:30|9166.85|9166.85|9166.85|9166.85|9166.85|9166.85|9166.85|9166.85|0
1646987990000|2022-03-11 08:39:50|9165.56|9165.56|9165.56|9165.56|9165.56|9165.56|9165.56|9165.56|0
1646988010000|2022-03-11 08:40:10|9164.47|9164.47|9163.01|9163.01|9164.47|9164.47|9163.01|9163.01|0
1646988050000|2022-03-11 08:40:50|9160.67|9160.67|9157.45|9157.45|9160.67|9160.67|9157.45|9157.45|0
1646988090000|2022-03-11 08:41:30|9155.26|9155.26|9155.26|9155.26|9155.26|9155.26|9155.26|9155.26|0
1646988110000|2022-03-11 08:41:50|9154.39|9154.39|9151.11|9151.11|9154.39|9154.39|9151.11|9151.11|0
1646988120000|2022-03-11 08:42:00|9149.31|9149.31|9148.21|9148.21|9149.31|9149.31|9148.21|9148.21|0
1646988130000|2022-03-11 08:42:10|9149.31|9149.31|9149.31|9149.31|9149.31|9149.31|9149.31|9149.31|0
1646988140000|2022-03-11 08:42:20|9149.78|9149.78|9151.9|9151.9|9152.99|9152.99|9149.78|9149.78|0
1646988160000|2022-03-11 08:42:40|9153.1|9153.1|9153.1|9153.1|9153.1|9153.1|9153.1|9153.1|0
1646988190000|2022-03-11 08:43:10|9155.29|9155.29|9155.29|9155.29|9155.29|9155.29|9155.29|9155.29|0
1646988220000|2022-03-11 08:43:40|9154.19|9154.19|9153.1|9153.1|9154.19|9154.19|9153.1|9153.1|0
1646988230000|2022-03-11 08:43:50|9150.75|9150.75|9148.04|9148.04|9150.75|9150.75|9148.04|9148.04|0
1646988240000|2022-03-11 08:44:00|9146.59|9146.59|9146.59|9146.59|9146.59|9146.59|9146.59|9146.59|0
1646988260000|2022-03-11 08:44:20|9143.37|9143.37|9143.37|9143.37|9143.37|9143.37|9143.37|9143.37|0
1646988280000|2022-03-11 08:44:40|9144.47|9144.47|9144.47|9144.47|9144.47|9144.47|9144.47|9144.47|0
1646988300000|2022-03-11 08:45:00|9146.35|9146.35|9147.95|9147.95|9147.95|9147.95|9146.35|9146.35|0
1646988330000|2022-03-11 08:45:30|9148.68|9148.68|9151.97|9151.97|9151.97|9151.97|9148.68|9148.68|0
1646988360000|2022-03-11 08:46:00|9155.18|9155.18|9155.18|9155.18|9155.18|9155.18|9155.18|9155.18|0
1646988380000|2022-03-11 08:46:20|9154.09|9154.09|9154.09|9154.09|9154.09|9154.09|9154.09|9154.09|0
1646988400000|2022-03-11 08:46:40|9149.26|9149.26|9149.26|9149.26|9149.26|9149.26|9149.26|9149.26|0
1646988410000|2022-03-11 08:46:50|9150.87|9150.87|9150.87|9150.87|9150.87|9150.87|9150.87|9150.87|0
1646988420000|2022-03-11 08:47:00|9145.58|9145.58|9143.97|9143.97|9145.58|9145.58|9143.97|9143.97|0
1646988460000|2022-03-11 08:47:40|9142.88|9142.88|9146.24|9146.24|9147.7|9147.7|9142.88|9142.88|0
1646988470000|2022-03-11 08:47:50|9148.44|9148.44|9149.84|9149.84|9149.84|9149.84|9148.44|9148.44|0
1646988490000|2022-03-11 08:48:10|9153.06|9153.06|9153.06|9153.06|9153.06|9153.06|9153.06|9153.06|0
1646988500000|2022-03-11 08:48:20|9152.33|9152.33|9152.33|9152.33|9152.33|9152.33|9152.33|9152.33|0
1646988510000|2022-03-11 08:48:30|9155.55|9155.55|9155.55|9155.55|9155.55|9155.55|9155.55|9155.55|0
1646988520000|2022-03-11 08:48:40|9156.9|9156.9|9156.9|9156.9|9156.9|9156.9|9156.9|9156.9|0
1646988540000|2022-03-11 08:49:00|9157.63|9157.63|9159.08|9159.08|9159.08|9159.08|9157.63|9157.63|0
1646988580000|2022-03-11 08:49:40|9160.02|9160.02|9160.02|9160.02|9160.02|9160.02|9160.02|9160.02|0
1646988620000|2022-03-11 08:50:20|9158.61|9158.61|9153.79|9153.79|9158.61|9158.61|9153.79|9153.79|0
1646988630000|2022-03-11 08:50:30|9152.18|9152.18|9152.18|9152.18|9152.18|9152.18|9150.57|9150.57|0
1646988640000|2022-03-11 08:50:40|9151.24|9151.24|9151.24|9151.24|9151.24|9151.24|9151.24|9151.24|0
1646988680000|2022-03-11 08:51:20|9151.82|9151.82|9151.82|9151.82|9151.82|9151.82|9151.82|9151.82|0
1646988690000|2022-03-11 08:51:30|9152.29|9152.29|9152.29|9152.29|9152.29|9152.29|9152.29|9152.29|0
1646988700000|2022-03-11 08:51:40|9149.08|9149.08|9149.08|9149.08|9149.08|9149.08|9149.08|9149.08|0
1646988710000|2022-03-11 08:51:50|9148.35|9148.35|9148.35|9148.35|9148.35|9148.35|9148.35|9148.35|0
1646988720000|2022-03-11 08:52:00|9142.63|9142.63|9142.63|9142.63|9142.63|9142.63|9142.63|9142.63|0
1646988730000|2022-03-11 08:52:10|9142.16|9142.16|9142.16|9142.16|9142.16|9142.16|9142.16|9142.16|0
1646988770000|2022-03-11 08:52:50|9138.94|9138.94|9138.94|9138.94|9138.94|9138.94|9138.94|9138.94|0
1646988800000|2022-03-11 08:53:20|9137.33|9137.33|9137.33|9137.33|9137.33|9137.33|9137.33|9137.33|0
1646988820000|2022-03-11 08:53:40|9135.98|9135.98|9135.98|9135.98|9135.98|9135.98|9135.98|9135.98|0
1646988850000|2022-03-11 08:54:10|9134.89|9134.89|9134.89|9134.89|9134.89|9134.89|9134.89|9134.89|0
1646988860000|2022-03-11 08:54:20|9134.57|9134.57|9134.57|9134.57|9134.57|9134.57|9134.57|9134.57|0
1646988880000|2022-03-11 08:54:40|9132.96|9132.96|9131.08|9131.08|9132.96|9132.96|9131.08|9131.08|0
1646988900000|2022-03-11 08:55:00|9132.69|9132.69|9132.69|9132.69|9132.69|9132.69|9132.69|9132.69|0
1646988930000|2022-03-11 08:55:30|9134.3|9134.3|9139.5|9139.5|9139.5|9139.5|9134.3|9134.3|0
1646988990000|2022-03-11 08:56:30|9140.86|9140.86|9141.76|9141.76|9142.21|9142.21|9140.86|9140.86|0
1646989000000|2022-03-11 08:56:40|9139.57|9139.57|9139.57|9139.57|9139.57|9139.57|9139.57|9139.57|0
1646989030000|2022-03-11 08:57:10|9140.15|9140.15|9136.45|9136.45|9140.15|9140.15|9136.45|9136.45|0
1646989050000|2022-03-11 08:57:30|9139.73|9139.73|9139.73|9139.73|9139.73|9139.73|9139.73|9139.73|0
1646989060000|2022-03-11 08:57:40|9147.78|9147.78|9148.25|9148.25|9149.65|9149.65|9147.78|9147.78|0
1646989080000|2022-03-11 08:58:00|9149.18|9149.18|9149.18|9149.18|9149.18|9149.18|9149.18|9149.18|0
1646989090000|2022-03-11 08:58:10|9146.84|9146.84|9146.84|9146.84|9146.84|9146.84|9146.84|9146.84|0
1646989100000|2022-03-11 08:58:20|9147.56|9147.56|9147.56|9147.56|9147.56|9147.56|9147.56|9147.56|0
1646989110000|2022-03-11 08:58:30|9149.02|9149.02|9147.2|9147.2|9149.02|9149.02|9145.74|9145.74|0
1646989120000|2022-03-11 08:58:40|9145.59|9145.59|9148.8|9148.8|9148.8|9148.8|9145.59|9145.59|0
1646989130000|2022-03-11 08:58:50|9147.71|9147.71|9147.71|9147.71|9147.71|9147.71|9147.71|9147.71|0
1646989140000|2022-03-11 08:59:00|9146.61|9146.61|9139.24|9139.24|9146.61|9146.61|9139.24|9139.24|0
1646989170000|2022-03-11 08:59:30|9137.06|9137.06|9140.28|9140.28|9140.28|9140.28|9137.06|9137.06|0
1646989190000|2022-03-11 08:59:50|9138.67|9138.67|9138.67|9138.67|9138.67|9138.67|9138.67|9138.67|0
1646989200000|2022-03-11 09:00:00|9137.47|9137.47|9137.47|9137.47|9137.47|9137.47|9137.47|9137.47|0
1646989220000|2022-03-11 09:00:20|9138.57|9138.57|9138.57|9138.57|9138.57|9138.57|9138.57|9138.57|0
1646989240000|2022-03-11 09:00:40|9137.47|9137.47|9137.47|9137.47|9137.47|9137.47|9137.47|9137.47|0
1646989250000|2022-03-11 09:00:50|9136.89|9136.89|9136.89|9136.89|9136.89|9136.89|9136.89|9136.89|0
1646989270000|2022-03-11 09:01:10|9135.95|9135.95|9133.92|9133.92|9135.95|9135.95|9133.92|9133.92|0
1646989290000|2022-03-11 09:01:30|9135.01|9135.01|9135.01|9135.01|9135.01|9135.01|9135.01|9135.01|0
1646989300000|2022-03-11 09:01:40|9134.41|9134.41|9134.41|9134.41|9134.41|9134.41|9134.41|9134.41|0
1646989320000|2022-03-11 09:02:00|9133.83|9133.83|9133.83|9133.83|9133.83|9133.83|9133.83|9133.83|0
1646989330000|2022-03-11 09:02:10|9130.62|9130.62|9132.23|9132.23|9132.23|9132.23|9130.62|9130.62|0
1646989350000|2022-03-11 09:02:30|9135.44|9135.44|9136.54|9136.54|9136.54|9136.54|9135.44|9135.44|0
1646989360000|2022-03-11 09:02:40|9137.48|9137.48|9145.96|9145.96|9145.96|9145.96|9137.48|9137.48|0
1646989370000|2022-03-11 09:02:50|9147.37|9147.37|9142.89|9142.89|9147.37|9147.37|9142.89|9142.89|0
1646989380000|2022-03-11 09:03:00|9141.8|9141.8|9141.2|9141.2|9141.8|9141.8|9141.2|9141.2|0
1646989410000|2022-03-11 09:03:30|9140.1|9140.1|9140.1|9140.1|9140.1|9140.1|9140.1|9140.1|0
1646989420000|2022-03-11 09:03:40|9139.01|9139.01|9138.56|9138.56|9139.01|9139.01|9138.56|9138.56|0
1646989430000|2022-03-11 09:03:50|9136.37|9136.37|9135.9|9135.9|9136.37|9136.37|9135.9|9135.9|0
1646989440000|2022-03-11 09:04:00|9136.19|9136.19|9134.99|9134.99|9136.19|9136.19|9134.99|9134.99|0
1646989450000|2022-03-11 09:04:10|9138.21|9138.21|9138.79|9138.79|9138.79|9138.79|9138.21|9138.21|0
1646989480000|2022-03-11 09:04:40|9138.15|9138.15|9137.7|9137.7|9138.15|9138.15|9137.7|9137.7|0
1646989490000|2022-03-11 09:04:50|9138.15|9138.15|9139.05|9139.05|9139.05|9139.05|9138.15|9138.15|0
1646989500000|2022-03-11 09:05:00|9139.52|9139.52|9139.52|9139.52|9139.52|9139.52|9139.52|9139.52|0
1646989510000|2022-03-11 09:05:10|9140.25|9140.25|9140.25|9140.25|9140.25|9140.25|9140.25|9140.25|0
1646989530000|2022-03-11 09:05:30|9139.31|9139.31|9139.31|9139.31|9139.31|9139.31|9139.31|9139.31|0
1646989550000|2022-03-11 09:05:50|9138.58|9138.58|9138.58|9138.58|9138.58|9138.58|9138.58|9138.58|0
1646989560000|2022-03-11 09:06:00|9139.31|9139.31|9146.34|9146.34|9146.34|9146.34|9139.31|9139.31|0
1646989580000|2022-03-11 09:06:20|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|9144.89|0
1646989590000|2022-03-11 09:06:30|9146.49|9146.49|9146.49|9146.49|9146.49|9146.49|9146.49|9146.49|0
1646989600000|2022-03-11 09:06:40|9147.95|9147.95|9152.02|9152.02|9152.02|9152.02|9147.95|9147.95|0
1646989610000|2022-03-11 09:06:50|9152.75|9152.75|9153.69|9153.69|9153.69|9153.69|9152.75|9152.75|0
1646989640000|2022-03-11 09:07:20|9154.59|9154.59|9154.59|9154.59|9154.59|9154.59|9154.59|9154.59|0
1646989650000|2022-03-11 09:07:30|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|9155.49|0
1646989670000|2022-03-11 09:07:50|9161.92|9161.92|9161.92|9161.92|9161.92|9161.92|9161.92|9161.92|0
1646989710000|2022-03-11 09:08:30|9162.86|9162.86|9159.33|9159.33|9163.8|9163.8|9159.33|9159.33|0
1646989720000|2022-03-11 09:08:40|9160.06|9160.06|9160.06|9160.06|9160.06|9160.06|9160.06|9160.06|0
1646989750000|2022-03-11 09:09:10|9158.45|9158.45|9158.45|9158.45|9158.45|9158.45|9158.45|9158.45|0
1646989770000|2022-03-11 09:09:30|9157.51|9157.51|9157.51|9157.51|9157.51|9157.51|9157.51|9157.51|0
1646989780000|2022-03-11 09:09:40|9155.69|9155.69|9155.69|9155.69|9155.69|9155.69|9155.69|9155.69|0
1646989860000|2022-03-11 09:11:00|9162.12|9162.12|9158.9|9158.9|9162.12|9162.12|9158.9|9158.9|0
1646989920000|2022-03-11 09:12:00|9160.94|9160.94|9165.89|9165.89|9165.89|9165.89|9160.94|9160.94|0
1646989950000|2022-03-11 09:12:30|9166.34|9166.34|9167.79|9167.79|9167.79|9167.79|9166.34|9166.34|0
1646989980000|2022-03-11 09:13:00|9169.67|9169.67|9169.67|9169.67|9169.67|9169.67|9169.67|9169.67|0
1646989990000|2022-03-11 09:13:10|9168.06|9168.06|9168.06|9168.06|9168.06|9168.06|9168.06|9168.06|0
1646990030000|2022-03-11 09:13:50|9169.52|9169.52|9169.52|9169.52|9169.52|9169.52|9169.52|9169.52|0
1646990060000|2022-03-11 09:14:20|9170.25|9170.25|9170.25|9170.25|9170.25|9170.25|9170.25|9170.25|0
1646990090000|2022-03-11 09:14:50|9171.86|9171.86|9171.86|9171.86|9171.86|9171.86|9171.86|9171.86|0
1646990110000|2022-03-11 09:15:10|9173.73|9173.73|9173.73|9173.73|9173.73|9173.73|9173.73|9173.73|0
1646990120000|2022-03-11 09:15:20|9168.4|9168.4|9168.4|9168.4|9168.4|9168.4|9168.4|9168.4|0
1646990160000|2022-03-11 09:16:00|9166.52|9166.52|9166.52|9166.52|9166.52|9166.52|9166.52|9166.52|0
1646990180000|2022-03-11 09:16:20|9164.91|9164.91|9164.91|9164.91|9164.91|9164.91|9164.91|9164.91|0
1646990220000|2022-03-11 09:17:00|9164.44|9164.44|9159.26|9159.26|9165.04|9165.04|9159.26|9159.26|0
1646990230000|2022-03-11 09:17:10|9158.97|9158.97|9157.87|9157.87|9158.97|9158.97|9157.87|9157.87|0
1646990290000|2022-03-11 09:18:10|9157.29|9157.29|9158.16|9158.16|9158.16|9158.16|9157.29|9157.29|0
1646990300000|2022-03-11 09:18:20|9153.34|9153.34|9159.26|9159.26|9159.26|9159.26|9153.34|9153.34|0
1646990340000|2022-03-11 09:19:00|9159.99|9159.99|9159.52|9159.52|9160.45|9160.45|9159.52|9159.52|0
1646990370000|2022-03-11 09:19:30|9160.97|9160.97|9160.97|9160.97|9160.97|9160.97|9160.97|9160.97|0
1646990380000|2022-03-11 09:19:40|9164.19|9164.19|9165.28|9165.28|9165.28|9165.28|9164.19|9164.19|0
1646990390000|2022-03-11 09:19:50|9164.19|9164.19|9164.19|9164.19|9164.19|9164.19|9164.19|9164.19|0
1646990420000|2022-03-11 09:20:20|9164.91|9164.91|9164.91|9164.91|9164.91|9164.91|9164.91|9164.91|0
1646990450000|2022-03-11 09:20:50|9166.01|9166.01|9166.01|9166.01|9166.01|9166.01|9166.01|9166.01|0
1646990470000|2022-03-11 09:21:10|9171.77|9171.77|9171.77|9171.77|9171.77|9171.77|9171.77|9171.77|0
1646990480000|2022-03-11 09:21:20|9175.66|9175.66|9178.17|9178.17|9178.17|9178.17|9175.66|9175.66|0
1646990500000|2022-03-11 09:21:40|9180.35|9180.35|9180.35|9180.35|9180.35|9180.35|9180.35|9180.35|0
1646990510000|2022-03-11 09:21:50|9180.8|9180.8|9180.8|9180.8|9180.8|9180.8|9180.8|9180.8|0
1646990520000|2022-03-11 09:22:00|9181.74|9181.74|9182.68|9182.68|9182.68|9182.68|9181.74|9181.74|0
1646990550000|2022-03-11 09:22:30|9185.97|9185.97|9185.97|9185.97|9185.97|9185.97|9185.97|9185.97|0
1646990580000|2022-03-11 09:23:00|9184.36|9184.36|9184.36|9184.36|9184.36|9184.36|9184.36|9184.36|0
1646990600000|2022-03-11 09:23:20|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|0
1646990620000|2022-03-11 09:23:40|9186.48|9186.48|9186.48|9186.48|9186.48|9186.48|9186.48|9186.48|0
1646990640000|2022-03-11 09:24:00|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|9183.26|0
1646990650000|2022-03-11 09:24:10|9184.36|9184.36|9181.86|9181.86|9184.36|9184.36|9181.86|9181.86|0
1646990670000|2022-03-11 09:24:30|9185.07|9185.07|9189.38|9189.38|9189.38|9189.38|9185.07|9185.07|0
1646990690000|2022-03-11 09:24:50|9191.57|9191.57|9191.57|9191.57|9191.57|9191.57|9191.57|9191.57|0
1646990710000|2022-03-11 09:25:10|9193.76|9193.76|9193.76|9193.76|9193.76|9193.76|9193.76|9193.76|0
1646990770000|2022-03-11 09:26:10|9192.15|9192.15|9193.4|9193.4|9194.5|9194.5|9192.15|9192.15|0
1646990840000|2022-03-11 09:27:20|9193.85|9193.85|9193.85|9193.85|9193.85|9193.85|9193.85|9193.85|0
1646990910000|2022-03-11 09:28:30|9192.91|9192.91|9191.97|9191.97|9192.91|9192.91|9191.97|9191.97|0
1646990970000|2022-03-11 09:29:30|9193.58|9193.58|9195.19|9195.19|9195.19|9195.19|9193.58|9193.58|0
1646990990000|2022-03-11 09:29:50|9194.1|9194.1|9194.1|9194.1|9194.1|9194.1|9194.1|9194.1|0
1646991010000|2022-03-11 09:30:10|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|9194.74|0
1646991020000|2022-03-11 09:30:20|9195.64|9195.64|9195.64|9195.64|9195.64|9195.64|9195.64|9195.64|0
1646991040000|2022-03-11 09:30:40|9197.83|9197.83|9197.83|9197.83|9197.83|9197.83|9197.83|9197.83|0
1646991050000|2022-03-11 09:30:50|9198.3|9198.3|9198.3|9198.3|9198.3|9198.3|9198.3|9198.3|0
1646991100000|2022-03-11 09:31:40|9196.12|9196.12|9196.12|9196.12|9196.12|9196.12|9196.12|9196.12|0
1646991150000|2022-03-11 09:32:30|9197.28|9197.28|9197.28|9197.28|9197.28|9197.28|9197.28|9197.28|0
1646991180000|2022-03-11 09:33:00|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|9197.73|0
1646991240000|2022-03-11 09:34:00|9198.82|9198.82|9198.82|9198.82|9198.82|9198.82|9198.82|9198.82|0
1646991260000|2022-03-11 09:34:20|9199.29|9199.29|9199.29|9199.29|9199.29|9199.29|9199.29|9199.29|0
1646991350000|2022-03-11 09:35:50|9197.68|9197.68|9197.68|9197.68|9197.68|9197.68|9197.68|9197.68|0
1646991370000|2022-03-11 09:36:10|9207.91|9207.91|9208.49|9208.49|9208.49|9208.49|9207.91|9207.91|0
1646991380000|2022-03-11 09:36:20|9210.29|9210.29|9212.17|9212.17|9212.17|9212.17|9210.29|9210.29|0
1646991460000|2022-03-11 09:37:40|9215.39|9215.39|9215.39|9215.39|9215.39|9215.39|9215.39|9215.39|0
1646991470000|2022-03-11 09:37:50|9215.86|9215.86|9217.52|9217.52|9217.52|9217.52|9215.86|9215.86|0
1646991480000|2022-03-11 09:38:00|9218.1|9218.1|9218.1|9218.1|9218.1|9218.1|9218.1|9218.1|0
1646991520000|2022-03-11 09:38:40|9222.93|9222.93|9222.93|9222.93|9222.93|9222.93|9222.93|9222.93|0
1646991530000|2022-03-11 09:38:50|9221.99|9221.99|9221.99|9221.99|9221.99|9221.99|9221.99|9221.99|0
1646991590000|2022-03-11 09:39:50|9222.72|9222.72|9222.72|9222.72|9222.72|9222.72|9222.72|9222.72|0
1646991610000|2022-03-11 09:40:10|9224.75|9224.75|9231.98|9231.98|9231.98|9231.98|9224.75|9224.75|0
1646991630000|2022-03-11 09:40:30|9230.89|9230.89|9231.98|9231.98|9231.98|9231.98|9230.89|9230.89|0
1646991690000|2022-03-11 09:41:30|9227.16|9227.16|9225.55|9225.55|9227.16|9227.16|9225.55|9225.55|0
1646991710000|2022-03-11 09:41:50|9225.18|9225.18|9225.18|9225.18|9225.18|9225.18|9225.18|9225.18|0
1646991720000|2022-03-11 09:42:00|9221.96|9221.96|9221.96|9221.96|9221.96|9221.96|9221.96|9221.96|0
1646991740000|2022-03-11 09:42:20|9220.8|9220.8|9220.8|9220.8|9220.8|9220.8|9220.8|9220.8|0
1646991760000|2022-03-11 09:42:40|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|9224.09|0
1646991770000|2022-03-11 09:42:50|9222.74|9222.74|9222.74|9222.74|9222.74|9222.74|9222.74|9222.74|0
1646991780000|2022-03-11 09:43:00|9224.35|9224.35|9222.74|9222.74|9224.35|9224.35|9222.74|9222.74|0
1646991800000|2022-03-11 09:43:20|9223.03|9223.03|9223.03|9223.03|9223.03|9223.03|9223.03|9223.03|0
1646991810000|2022-03-11 09:43:30|9222.3|9222.3|9222.3|9222.3|9222.3|9222.3|9222.3|9222.3|0
1646991830000|2022-03-11 09:43:50|9219.01|9219.01|9219.01|9219.01|9219.01|9219.01|9219.01|9219.01|0
1646991840000|2022-03-11 09:44:00|9217.41|9217.41|9217.41|9217.41|9217.41|9217.41|9217.41|9217.41|0
1646991880000|2022-03-11 09:44:40|9215.37|9215.37|9213.76|9213.76|9215.37|9215.37|9213.76|9213.76|0
1646991910000|2022-03-11 09:45:10|9211.58|9211.58|9210.85|9210.85|9211.58|9211.58|9210.85|9210.85|0
1646991970000|2022-03-11 09:46:10|9212.26|9212.26|9213.13|9213.13|9213.13|9213.13|9212.26|9212.26|0
1646992080000|2022-03-11 09:48:00|9214.03|9214.03|9214.03|9214.03|9214.03|9214.03|9214.03|9214.03|0
1646992120000|2022-03-11 09:48:40|9215.23|9215.23|9215.23|9215.23|9215.23|9215.23|9215.23|9215.23|0
1646992140000|2022-03-11 09:49:00|9217.11|9217.11|9217.56|9217.56|9217.56|9217.56|9217.11|9217.11|0
1646992150000|2022-03-11 09:49:10|9220.85|9220.85|9220.85|9220.85|9220.85|9220.85|9220.85|9220.85|0
1646992200000|2022-03-11 09:50:00|9222.26|9222.26|9236.14|9236.14|9236.14|9236.14|9222.26|9222.26|0
1646992220000|2022-03-11 09:50:20|9234.53|9234.53|9234.53|9234.53|9234.53|9234.53|9234.53|9234.53|0
1646992240000|2022-03-11 09:50:40|9233.12|9233.12|9230.94|9230.94|9233.12|9233.12|9230.94|9230.94|0
1646992250000|2022-03-11 09:50:50|9231.66|9231.66|9231.66|9231.66|9231.66|9231.66|9231.66|9231.66|0
1646992270000|2022-03-11 09:51:10|9231.98|9231.98|9231.98|9231.98|9231.98|9231.98|9231.98|9231.98|0
1646992310000|2022-03-11 09:51:50|9232.63|9232.63|9232.63|9232.63|9232.63|9232.63|9232.63|9232.63|0
1646992350000|2022-03-11 09:52:30|9234.08|9234.08|9234.08|9234.08|9234.08|9234.08|9234.08|9234.08|0
1646992360000|2022-03-11 09:52:40|9234.55|9234.55|9234.55|9234.55|9234.55|9234.55|9234.55|9234.55|0
1646992390000|2022-03-11 09:53:10|9238.86|9238.86|9245.83|9245.83|9245.83|9245.83|9238.86|9238.86|0
1646992400000|2022-03-11 09:53:20|9246.92|9246.92|9246.92|9246.92|9246.92|9246.92|9246.92|9246.92|0
1646992410000|2022-03-11 09:53:30|9247.86|9247.86|9247.86|9247.86|9247.86|9247.86|9247.86|9247.86|0
1646992420000|2022-03-11 09:53:40|9248.59|9248.59|9248.59|9248.59|9248.59|9248.59|9248.59|9248.59|0
1646992450000|2022-03-11 09:54:10|9246.98|9246.98|9246.11|9246.11|9246.98|9246.98|9246.11|9246.11|0
1646992480000|2022-03-11 09:54:40|9247.05|9247.05|9248.25|9248.25|9248.25|9248.25|9247.05|9247.05|0
1646992490000|2022-03-11 09:54:50|9245.9|9245.9|9243.71|9243.71|9245.9|9245.9|9243.71|9243.71|0
1646992510000|2022-03-11 09:55:10|9239.56|9239.56|9238.46|9238.46|9239.56|9239.56|9238.46|9238.46|0
1646992520000|2022-03-11 09:55:20|9238.75|9238.75|9238.3|9238.3|9238.75|9238.75|9238.3|9238.3|0
1646992550000|2022-03-11 09:55:50|9239.03|9239.03|9240.44|9240.44|9240.44|9240.44|9239.03|9239.03|0
1646992560000|2022-03-11 09:56:00|9241.16|9241.16|9241.16|9241.16|9241.16|9241.16|9241.16|9241.16|0
1646992570000|2022-03-11 09:56:10|9242.62|9242.62|9242.62|9242.62|9242.62|9242.62|9242.62|9242.62|0
1646992610000|2022-03-11 09:56:50|9244.81|9244.81|9244.81|9244.81|9244.81|9244.81|9244.81|9244.81|0
1646992620000|2022-03-11 09:57:00|9243.71|9243.71|9243.71|9243.71|9243.71|9243.71|9243.71|9243.71|0
1646992630000|2022-03-11 09:57:10|9244.59|9244.59|9244.59|9244.59|9244.59|9244.59|9244.59|9244.59|0
1646992660000|2022-03-11 09:57:40|9245.68|9245.68|9245.68|9245.68|9245.68|9245.68|9245.68|9245.68|0
1646992680000|2022-03-11 09:58:00|9244.27|9244.27|9238.66|9238.66|9244.27|9244.27|9237.05|9237.05|0
1646992720000|2022-03-11 09:58:40|9239.86|9239.86|9239.86|9239.86|9239.86|9239.86|9239.86|9239.86|0
1646992740000|2022-03-11 09:59:00|9239.26|9239.26|9239.26|9239.26|9239.26|9239.26|9239.26|9239.26|0
1646992790000|2022-03-11 09:59:50|9238.39|9238.39|9238.39|9238.39|9238.39|9238.39|9238.39|9238.39|0
1646992820000|2022-03-11 10:00:20|9237.94|9237.94|9237.94|9237.94|9237.94|9237.94|9237.94|9237.94|0
1646992850000|2022-03-11 10:00:50|9236.33|9236.33|9231.51|9231.51|9236.33|9236.33|9231.51|9231.51|0
1646992870000|2022-03-11 10:01:10|9228.29|9228.29|9228.29|9228.29|9228.29|9228.29|9228.29|9228.29|0
1646992890000|2022-03-11 10:01:30|9227.39|9227.39|9227.39|9227.39|9227.39|9227.39|9227.39|9227.39|0
1646992910000|2022-03-11 10:01:50|9226.52|9226.52|9226.23|9226.23|9226.52|9226.52|9226.23|9226.23|0
1646992920000|2022-03-11 10:02:00|9226.7|9226.7|9226.7|9226.7|9226.7|9226.7|9226.7|9226.7|0
1646992940000|2022-03-11 10:02:20|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|0
1646992970000|2022-03-11 10:02:50|9229.25|9229.25|9229.25|9229.25|9229.25|9229.25|9229.25|9229.25|0
1646992980000|2022-03-11 10:03:00|9232.46|9232.46|9234.07|9234.07|9234.07|9234.07|9232.46|9232.46|0
1646993010000|2022-03-11 10:03:30|9235.68|9235.68|9238.9|9238.9|9238.9|9238.9|9235.68|9235.68|0
1646993030000|2022-03-11 10:03:50|9237.29|9237.29|9237.29|9237.29|9237.29|9237.29|9237.29|9237.29|0
1646993080000|2022-03-11 10:04:40|9238.02|9238.02|9238.02|9238.02|9238.02|9238.02|9238.02|9238.02|0
1646993110000|2022-03-11 10:05:10|9238.49|9238.49|9239.84|9239.84|9239.84|9239.84|9238.49|9238.49|0
1646993130000|2022-03-11 10:05:30|9244.66|9244.66|9246.85|9246.85|9246.85|9246.85|9244.66|9244.66|0
1646993160000|2022-03-11 10:06:00|9245.39|9245.39|9239.11|9239.11|9245.39|9245.39|9239.11|9239.11|0
1646993180000|2022-03-11 10:06:20|9240.99|9240.99|9240.05|9240.05|9241.93|9241.93|9240.05|9240.05|0
1646993260000|2022-03-11 10:07:40|9240.99|9240.99|9240.99|9240.99|9240.99|9240.99|9240.99|9240.99|0
1646993270000|2022-03-11 10:07:50|9243.34|9243.34|9243.34|9243.34|9243.34|9243.34|9243.34|9243.34|0
1646993310000|2022-03-11 10:08:30|9246.26|9246.26|9246.26|9246.26|9246.26|9246.26|9246.26|9246.26|0
1646993320000|2022-03-11 10:08:40|9249.47|9249.47|9249.47|9249.47|9249.47|9249.47|9249.47|9249.47|0
1646993360000|2022-03-11 10:09:20|9248.6|9248.6|9249.7|9249.7|9249.7|9249.7|9248.6|9248.6|0
1646993390000|2022-03-11 10:09:50|9251.58|9251.58|9251.58|9251.58|9251.58|9251.58|9251.58|9251.58|0
1646993440000|2022-03-11 10:10:40|9253.18|9253.18|9253.18|9253.18|9253.18|9253.18|9253.18|9253.18|0
1646993480000|2022-03-11 10:11:20|9253.91|9253.91|9256.68|9256.68|9256.68|9256.68|9253.91|9253.91|0
1646993490000|2022-03-11 10:11:30|9256.21|9256.21|9256.68|9256.68|9256.68|9256.68|9256.21|9256.21|0
1646993520000|2022-03-11 10:12:00|9255.95|9255.95|9255.95|9255.95|9255.95|9255.95|9255.95|9255.95|0
1646993560000|2022-03-11 10:12:40|9257.05|9257.05|9257.05|9257.05|9257.05|9257.05|9257.05|9257.05|0
1646993570000|2022-03-11 10:12:50|9253.83|9253.83|9257.85|9257.85|9257.85|9257.85|9253.83|9253.83|0
1646993600000|2022-03-11 10:13:20|9258.94|9258.94|9258.94|9258.94|9258.94|9258.94|9258.94|9258.94|0
1646993640000|2022-03-11 10:14:00|9257.34|9257.34|9257.34|9257.34|9257.34|9257.34|9257.34|9257.34|0
1646993660000|2022-03-11 10:14:20|9260.55|9260.55|9261.49|9261.49|9261.49|9261.49|9260.55|9260.55|0
1646993670000|2022-03-11 10:14:30|9259.88|9259.88|9259.88|9259.88|9259.88|9259.88|9259.88|9259.88|0
1646993690000|2022-03-11 10:14:50|9258.79|9258.79|9258.79|9258.79|9258.79|9258.79|9258.79|9258.79|0
1646993750000|2022-03-11 10:15:50|9258.81|9258.81|9256.93|9256.93|9258.81|9258.81|9256.93|9256.93|0
1646993780000|2022-03-11 10:16:20|9257.53|9257.53|9257.53|9257.53|9257.53|9257.53|9257.53|9257.53|0
1646993790000|2022-03-11 10:16:30|9256.59|9256.59|9256.12|9256.12|9256.59|9256.59|9256.12|9256.12|0
1646993800000|2022-03-11 10:16:40|9255.18|9255.18|9255.18|9255.18|9255.18|9255.18|9255.18|9255.18|0
1646993820000|2022-03-11 10:17:00|9253.57|9253.57|9255.18|9255.18|9255.18|9255.18|9253.57|9253.57|0
1646993840000|2022-03-11 10:17:20|9254.08|9254.08|9254.08|9254.08|9254.08|9254.08|9254.08|9254.08|0
1646993860000|2022-03-11 10:17:40|9254.81|9254.81|9254.81|9254.81|9254.81|9254.81|9254.81|9254.81|0
1646993880000|2022-03-11 10:18:00|9255.28|9255.28|9255.28|9255.28|9255.28|9255.28|9255.28|9255.28|0
1646993910000|2022-03-11 10:18:30|9252.07|9252.07|9252.07|9252.07|9252.07|9252.07|9252.07|9252.07|0
1646993920000|2022-03-11 10:18:40|9252.53|9252.53|9252.53|9252.53|9252.53|9252.53|9252.53|9252.53|0
1646993930000|2022-03-11 10:18:50|9252.21|9252.21|9252.21|9252.21|9252.21|9252.21|9252.21|9252.21|0
1646994000000|2022-03-11 10:20:00|9252.68|9252.68|9252.68|9252.68|9252.68|9252.68|9252.68|9252.68|0
1646994010000|2022-03-11 10:20:10|9255.03|9255.03|9258.94|9258.94|9259.41|9259.41|9255.03|9255.03|0
1646994020000|2022-03-11 10:20:20|9260.82|9260.82|9260.82|9260.82|9260.82|9260.82|9260.82|9260.82|0
1646994050000|2022-03-11 10:20:50|9259.88|9259.88|9261.29|9261.29|9261.29|9261.29|9259.88|9259.88|0
1646994060000|2022-03-11 10:21:00|9259.68|9259.68|9259.68|9259.68|9259.68|9259.68|9259.68|9259.68|0
1646994090000|2022-03-11 10:21:30|9260.41|9260.41|9260.41|9260.41|9260.41|9260.41|9260.41|9260.41|0
1646994100000|2022-03-11 10:21:40|9260.88|9260.88|9260.67|9260.67|9261.61|9261.61|9260.2|9260.2|0
1646994110000|2022-03-11 10:21:50|9259.73|9259.73|9259.73|9259.73|9259.73|9259.73|9259.26|9259.26|0
1646994120000|2022-03-11 10:22:00|9259.26|9259.26|9259.26|9259.26|9259.26|9259.26|9259.26|9259.26|0
1646994150000|2022-03-11 10:22:30|9262.48|9262.48|9262.48|9262.48|9262.48|9262.48|9262.48|9262.48|0
1646994170000|2022-03-11 10:22:50|9265.69|9265.69|9265.69|9265.69|9265.69|9265.69|9265.69|9265.69|0
1646994200000|2022-03-11 10:23:20|9267.3|9267.3|9267.3|9267.3|9267.3|9267.3|9267.3|9267.3|0
1646994210000|2022-03-11 10:23:30|9268.71|9268.71|9268.71|9268.71|9268.71|9268.71|9268.71|9268.71|0
1646994230000|2022-03-11 10:23:50|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|0
1646994250000|2022-03-11 10:24:10|9270.64|9270.64|9270.64|9270.64|9270.64|9270.64|9270.64|9270.64|0
1646994260000|2022-03-11 10:24:20|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|9269.18|0
1646994270000|2022-03-11 10:24:30|9268.86|9268.86|9267.45|9267.45|9268.86|9268.86|9267.45|9267.45|0
1646994310000|2022-03-11 10:25:10|9268.65|9268.65|9268.65|9268.65|9268.65|9268.65|9268.65|9268.65|0
1646994360000|2022-03-11 10:26:00|9267.04|9267.04|9267.04|9267.04|9267.04|9267.04|9267.04|9267.04|0
1646994410000|2022-03-11 10:26:50|9265.43|9265.43|9265.43|9265.43|9265.43|9265.43|9265.43|9265.43|0
1646994420000|2022-03-11 10:27:00|9263.83|9263.83|9263.83|9263.83|9263.83|9263.83|9263.83|9263.83|0
1646994430000|2022-03-11 10:27:10|9263.36|9263.36|9263.36|9263.36|9263.36|9263.36|9263.36|9263.36|0
1646994460000|2022-03-11 10:27:40|9264.77|9264.77|9264.77|9264.77|9264.77|9264.77|9264.77|9264.77|0
1646994500000|2022-03-11 10:28:20|9266.37|9266.37|9266.37|9266.37|9266.37|9266.37|9266.37|9266.37|0
1646994520000|2022-03-11 10:28:40|9267.98|9267.98|9268.56|9268.56|9268.56|9268.56|9267.98|9267.98|0
1646994530000|2022-03-11 10:28:50|9268.09|9268.09|9268.09|9268.09|9268.09|9268.09|9268.09|9268.09|0
1646994550000|2022-03-11 10:29:10|9268.41|9268.41|9268.41|9268.41|9268.41|9268.41|9268.41|9268.41|0
1646994570000|2022-03-11 10:29:30|9268.12|9268.12|9268.12|9268.12|9268.12|9268.12|9268.12|9268.12|0
1646994600000|2022-03-11 10:30:00|9267.4|9267.4|9267.4|9267.4|9267.4|9267.4|9267.4|9267.4|0
1646994630000|2022-03-11 10:30:30|9268.8|9268.8|9270.41|9270.41|9270.41|9270.41|9268.8|9268.8|0
1646994640000|2022-03-11 10:30:40|9267.59|9267.59|9267.59|9267.59|9267.59|9267.59|9267.59|9267.59|0
1646994670000|2022-03-11 10:31:10|9266.5|9266.5|9265.04|9265.04|9266.5|9266.5|9265.04|9265.04|0
1646994680000|2022-03-11 10:31:20|9263.95|9263.95|9263.48|9263.48|9263.95|9263.95|9263.48|9263.48|0
1646994690000|2022-03-11 10:31:30|9260.26|9260.26|9260.26|9260.26|9260.26|9260.26|9260.26|9260.26|0
1646994700000|2022-03-11 10:31:40|9258.66|9258.66|9258.66|9258.66|9258.66|9258.66|9258.66|9258.66|0
1646994720000|2022-03-11 10:32:00|9259.85|9259.85|9258.45|9258.45|9259.85|9259.85|9258.45|9258.45|0
1646994730000|2022-03-11 10:32:10|9256.84|9256.84|9256.84|9256.84|9256.84|9256.84|9256.84|9256.84|0
1646994770000|2022-03-11 10:32:50|9255.23|9255.23|9255.23|9255.23|9255.23|9255.23|9255.23|9255.23|0
1646994790000|2022-03-11 10:33:10|9254.63|9254.63|9254.63|9254.63|9254.63|9254.63|9254.63|9254.63|0
1646994820000|2022-03-11 10:33:40|9257.85|9257.85|9257.09|9257.09|9257.85|9257.85|9257.09|9257.09|0
1646994830000|2022-03-11 10:33:50|9258.69|9258.69|9259.79|9259.79|9259.79|9259.79|9258.69|9258.69|0
1646994920000|2022-03-11 10:35:20|9263.01|9263.01|9263.01|9263.01|9263.01|9263.01|9263.01|9263.01|0
1646994930000|2022-03-11 10:35:30|9263.59|9263.59|9263.59|9263.59|9263.59|9263.59|9263.59|9263.59|0
1646994950000|2022-03-11 10:35:50|9263.91|9263.91|9263.91|9263.91|9263.91|9263.91|9263.91|9263.91|0
1646994960000|2022-03-11 10:36:00|9267.12|9267.12|9269.02|9269.02|9269.02|9269.02|9267.12|9267.12|0
1646994970000|2022-03-11 10:36:10|9269.49|9269.49|9269.49|9269.49|9269.49|9269.49|9269.49|9269.49|0
1646995030000|2022-03-11 10:37:10|9268.04|9268.04|9268.04|9268.04|9268.04|9268.04|9268.04|9268.04|0
1646995060000|2022-03-11 10:37:40|9272.86|9272.86|9272.86|9272.86|9272.86|9272.86|9272.86|9272.86|0
1646995070000|2022-03-11 10:37:50|9271.25|9271.25|9271.25|9271.25|9271.25|9271.25|9271.25|9271.25|0
1646995080000|2022-03-11 10:38:00|9274.47|9274.47|9274.47|9274.47|9274.47|9274.47|9274.47|9274.47|0
1646995090000|2022-03-11 10:38:10|9276.08|9276.08|9276.08|9276.08|9276.08|9276.08|9276.08|9276.08|0
1646995100000|2022-03-11 10:38:20|9277.49|9277.49|9277.02|9277.02|9277.49|9277.49|9277.02|9277.02|0
1646995200000|2022-03-11 10:40:00|9278.41|9278.41|9278.41|9278.41|9278.41|9278.41|9278.41|9278.41|0
1646995240000|2022-03-11 10:40:40|9278.88|9278.88|9266.53|9266.53|9278.88|9278.88|9266.53|9266.53|0
1646995280000|2022-03-11 10:41:20|9265.12|9265.12|9265.12|9265.12|9265.12|9265.12|9265.12|9265.12|0
1646995310000|2022-03-11 10:41:50|9264.66|9264.66|9264.66|9264.66|9264.66|9264.66|9264.66|9264.66|0
1646995320000|2022-03-11 10:42:00|9262.58|9262.58|9264.7|9264.7|9264.7|9264.7|9261.48|9261.48|0
1646995330000|2022-03-11 10:42:10|9263.6|9263.6|9262|9262|9263.6|9263.6|9262|9262|0
1646995340000|2022-03-11 10:42:20|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|0
1646995370000|2022-03-11 10:42:50|9261.86|9261.86|9261.86|9261.86|9261.86|9261.86|9261.86|9261.86|0
1646995390000|2022-03-11 10:43:10|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|9262.46|0
1646995400000|2022-03-11 10:43:20|9263.06|9263.06|9263.06|9263.06|9263.06|9263.06|9263.06|9263.06|0
1646995440000|2022-03-11 10:44:00|9261.46|9261.46|9261.46|9261.46|9261.46|9261.46|9261.46|9261.46|0
1646995470000|2022-03-11 10:44:30|9261.17|9261.17|9261.17|9261.17|9261.17|9261.17|9261.17|9261.17|0
1646995480000|2022-03-11 10:44:40|9261.75|9261.75|9261.75|9261.75|9261.75|9261.75|9261.75|9261.75|0
1646995500000|2022-03-11 10:45:00|9263.35|9263.35|9258.53|9258.53|9263.35|9263.35|9258.53|9258.53|0
1646995530000|2022-03-11 10:45:30|9259.94|9259.94|9259.94|9259.94|9259.94|9259.94|9259.94|9259.94|0
1646995540000|2022-03-11 10:45:40|9258.53|9258.53|9258.53|9258.53|9258.53|9258.53|9258.53|9258.53|0
1646995600000|2022-03-11 10:46:40|9257.8|9257.8|9256.35|9256.35|9257.8|9257.8|9256.35|9256.35|0
1646995650000|2022-03-11 10:47:30|9256.03|9256.03|9257.48|9257.48|9257.48|9257.48|9256.03|9256.03|0
1646995660000|2022-03-11 10:47:40|9257.95|9257.95|9257.95|9257.95|9257.95|9257.95|9257.95|9257.95|0
1646995670000|2022-03-11 10:47:50|9256.5|9256.5|9257.59|9257.59|9257.59|9257.59|9256.5|9256.5|0
1646995680000|2022-03-11 10:48:00|9260.81|9260.81|9260.81|9260.81|9260.81|9260.81|9260.81|9260.81|0
1646995690000|2022-03-11 10:48:10|9262.42|9262.42|9262.42|9262.42|9262.42|9262.42|9262.42|9262.42|0
1646995700000|2022-03-11 10:48:20|9261.32|9261.32|9251.13|9251.13|9261.32|9261.32|9251.13|9251.13|0
1646995710000|2022-03-11 10:48:30|9250.19|9250.19|9249.72|9249.72|9250.19|9250.19|9249.72|9249.72|0
1646995720000|2022-03-11 10:48:40|9249.25|9249.25|9249.25|9249.25|9249.25|9249.25|9249.25|9249.25|0
1646995730000|2022-03-11 10:48:50|9248.35|9248.35|9248.35|9248.35|9248.35|9248.35|9248.35|9248.35|0
1646995770000|2022-03-11 10:49:30|9250.09|9250.09|9250.09|9250.09|9250.09|9250.09|9250.09|9250.09|0
1646995790000|2022-03-11 10:49:50|9251.03|9251.03|9251.03|9251.03|9251.03|9251.03|9251.03|9251.03|0
1646995810000|2022-03-11 10:50:10|9252.64|9252.64|9252.64|9252.64|9252.64|9252.64|9252.64|9252.64|0
1646995860000|2022-03-11 10:51:00|9254.83|9254.83|9252.8|9252.8|9254.83|9254.83|9252.8|9252.8|0
1646995870000|2022-03-11 10:51:10|9247.04|9247.04|9247.04|9247.04|9247.04|9247.04|9247.04|9247.04|0
1646995900000|2022-03-11 10:51:40|9248.64|9248.64|9248.64|9248.64|9248.64|9248.64|9248.64|9248.64|0
1646995920000|2022-03-11 10:52:00|9247.45|9247.45|9247.45|9247.45|9247.45|9247.45|9247.45|9247.45|0
1646995960000|2022-03-11 10:52:40|9246.51|9246.51|9242.82|9242.82|9246.51|9246.51|9242.82|9242.82|0
1646995970000|2022-03-11 10:52:50|9239.91|9239.91|9239.91|9239.91|9239.91|9239.91|9239.91|9239.91|0
1646995980000|2022-03-11 10:53:00|9238.03|9238.03|9238.5|9238.5|9238.5|9238.5|9238.03|9238.03|0
1646996010000|2022-03-11 10:53:30|9236.89|9236.89|9241.2|9241.2|9241.2|9241.2|9236.89|9236.89|0
1646996030000|2022-03-11 10:53:50|9242.81|9242.81|9242.81|9242.81|9242.81|9242.81|9242.81|9242.81|0
1646996100000|2022-03-11 10:55:00|9240.26|9240.26|9240.26|9240.26|9240.26|9240.26|9240.26|9240.26|0
1646996140000|2022-03-11 10:55:40|9238.66|9238.66|9238.19|9238.19|9238.66|9238.66|9238.19|9238.19|0
1646996170000|2022-03-11 10:56:10|9241.4|9241.4|9241.4|9241.4|9241.4|9241.4|9241.4|9241.4|0
1646996180000|2022-03-11 10:56:20|9242.5|9242.5|9242.5|9242.5|9242.5|9242.5|9242.5|9242.5|0
1646996190000|2022-03-11 10:56:30|9242.79|9242.79|9242.79|9242.79|9242.79|9242.79|9242.79|9242.79|0
1646996200000|2022-03-11 10:56:40|9241.59|9241.59|9241.59|9241.59|9241.59|9241.59|9241.59|9241.59|0
1646996280000|2022-03-11 10:58:00|9238.68|9238.68|9236.8|9236.8|9238.68|9238.68|9236.8|9236.8|0
1646996290000|2022-03-11 10:58:10|9238.41|9238.41|9238.41|9238.41|9238.41|9238.41|9238.41|9238.41|0
1646996330000|2022-03-11 10:58:50|9236.67|9236.67|9235.06|9235.06|9236.67|9236.67|9235.06|9235.06|0
1646996350000|2022-03-11 10:59:10|9236.67|9236.67|9236.67|9236.67|9236.67|9236.67|9236.67|9236.67|0
1646996380000|2022-03-11 10:59:40|9235.57|9235.57|9235.57|9235.57|9235.57|9235.57|9235.57|9235.57|0
1646996410000|2022-03-11 11:00:10|9237.03|9237.03|9237.03|9237.03|9237.03|9237.03|9237.03|9237.03|0
1646996420000|2022-03-11 11:00:20|9235.42|9235.42|9233.81|9233.81|9235.42|9235.42|9233.81|9233.81|0
1646996470000|2022-03-11 11:01:10|9233.17|9233.17|9233.17|9233.17|9233.17|9233.17|9233.17|9233.17|0
1646996550000|2022-03-11 11:02:30|9235.36|9235.36|9235.36|9235.36|9235.36|9235.36|9235.36|9235.36|0
1646996560000|2022-03-11 11:02:40|9237.24|9237.24|9235.83|9235.83|9237.24|9237.24|9235.83|9235.83|0
1646996610000|2022-03-11 11:03:30|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|9227.79|0
1646996640000|2022-03-11 11:04:00|9226.92|9226.92|9226.05|9226.05|9226.92|9226.92|9226.05|9226.05|0
1646996720000|2022-03-11 11:05:20|9226.77|9226.77|9226.77|9226.77|9226.77|9226.77|9226.77|9226.77|0
1646996760000|2022-03-11 11:06:00|9229.99|9229.99|9228.38|9228.38|9229.99|9229.99|9228.38|9228.38|0
1646996790000|2022-03-11 11:06:30|9226.77|9226.77|9226.77|9226.77|9226.77|9226.77|9226.77|9226.77|0
1646996800000|2022-03-11 11:06:40|9225.17|9225.17|9225.17|9225.17|9225.17|9225.17|9225.17|9225.17|0
1646996890000|2022-03-11 11:08:10|9220.34|9220.34|9220.05|9220.05|9220.34|9220.34|9220.05|9220.05|0
1646996900000|2022-03-11 11:08:20|9219.15|9219.15|9220.49|9220.49|9222.37|9222.37|9219.15|9219.15|0
1646996910000|2022-03-11 11:08:30|9222.1|9222.1|9222.1|9222.1|9222.1|9222.1|9222.1|9222.1|0
1646996940000|2022-03-11 11:09:00|9222.82|9222.82|9223.55|9223.55|9223.55|9223.55|9222.82|9222.82|0
1646996950000|2022-03-11 11:09:10|9225.74|9225.74|9225.74|9225.74|9225.74|9225.74|9225.74|9225.74|0
1646996960000|2022-03-11 11:09:20|9228.96|9228.96|9230.05|9230.05|9230.05|9230.05|9228.96|9228.96|0
1646996970000|2022-03-11 11:09:30|9231.15|9231.15|9231.15|9231.15|9231.15|9231.15|9231.15|9231.15|0
1646996990000|2022-03-11 11:09:50|9230.05|9230.05|9230.05|9230.05|9230.05|9230.05|9230.05|9230.05|0
1646997010000|2022-03-11 11:10:10|9231.15|9231.15|9231.15|9231.15|9231.15|9231.15|9231.15|9231.15|0
1646997030000|2022-03-11 11:10:30|9233.03|9233.03|9233.03|9233.03|9233.03|9233.03|9233.03|9233.03|0
1646997050000|2022-03-11 11:10:50|9231.42|9231.42|9231.42|9231.42|9231.42|9231.42|9231.42|9231.42|0
1646997060000|2022-03-11 11:11:00|9229.6|9229.6|9229.6|9229.6|9229.6|9229.6|9229.6|9229.6|0
1646997070000|2022-03-11 11:11:10|9228.87|9228.87|9228.87|9228.87|9228.87|9228.87|9228.87|9228.87|0
1646997090000|2022-03-11 11:11:30|9229.96|9229.96|9229.96|9229.96|9229.96|9229.96|9229.96|9229.96|0
1646997100000|2022-03-11 11:11:40|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|9231.06|0
1646997110000|2022-03-11 11:11:50|9232.67|9232.67|9232.67|9232.67|9232.67|9232.67|9232.67|9232.67|0
1646997130000|2022-03-11 11:12:10|9231.57|9231.57|9231.57|9231.57|9231.57|9231.57|9231.57|9231.57|0
1646997150000|2022-03-11 11:12:30|9228.36|9228.36|9228.36|9228.36|9228.36|9228.36|9228.36|9228.36|0
1646997160000|2022-03-11 11:12:40|9227.45|9227.45|9227.45|9227.45|9227.45|9227.45|9227.45|9227.45|0
1646997180000|2022-03-11 11:13:00|9230.67|9230.67|9230.67|9230.67|9230.67|9230.67|9230.67|9230.67|0
1646997280000|2022-03-11 11:14:40|9233.89|9233.89|9233.89|9233.89|9233.89|9233.89|9233.89|9233.89|0
1646997310000|2022-03-11 11:15:10|9234.76|9234.76|9234.76|9234.76|9234.76|9234.76|9234.76|9234.76|0
1646997320000|2022-03-11 11:15:20|9237.97|9237.97|9237.97|9237.97|9237.97|9237.97|9237.97|9237.97|0
1646997350000|2022-03-11 11:15:50|9235.78|9235.78|9236.25|9236.25|9236.25|9236.25|9235.78|9235.78|0
1646997460000|2022-03-11 11:17:40|9234.65|9234.65|9234.65|9234.65|9234.65|9234.65|9234.65|9234.65|0
1646997480000|2022-03-11 11:18:00|9237.86|9237.86|9237.86|9237.86|9237.86|9237.86|9237.86|9237.86|0
1646997500000|2022-03-11 11:18:20|9238.44|9238.44|9238.44|9238.44|9238.44|9238.44|9238.44|9238.44|0
1646997510000|2022-03-11 11:18:30|9239.34|9239.34|9238.87|9238.87|9239.34|9239.34|9238.87|9238.87|0
1646997530000|2022-03-11 11:18:50|9238.55|9238.55|9238.55|9238.55|9238.55|9238.55|9238.55|9238.55|0
1646997540000|2022-03-11 11:19:00|9240.74|9240.74|9239.13|9239.13|9240.74|9240.74|9239.13|9239.13|0
1646997580000|2022-03-11 11:19:40|9237.52|9237.52|9237.52|9237.52|9237.52|9237.52|9237.52|9237.52|0
1646997590000|2022-03-11 11:19:50|9238.93|9238.93|9238.93|9238.93|9238.93|9238.93|9238.93|9238.93|0
1646997610000|2022-03-11 11:20:10|9237.52|9237.52|9237.52|9237.52|9237.52|9237.52|9237.52|9237.52|0
1646997650000|2022-03-11 11:20:50|9237.05|9237.05|9236.11|9236.11|9237.05|9237.05|9236.11|9236.11|0
1646997660000|2022-03-11 11:21:00|9234.95|9234.95|9235.82|9235.82|9235.82|9235.82|9234.95|9234.95|0
1646997700000|2022-03-11 11:21:40|9237.43|9237.43|9237.43|9237.43|9237.43|9237.43|9237.43|9237.43|0
1646997760000|2022-03-11 11:22:40|9236.33|9236.33|9236.04|9236.04|9236.33|9236.33|9236.04|9236.04|0
1646997790000|2022-03-11 11:23:10|9234.43|9234.43|9234.43|9234.43|9234.43|9234.43|9234.43|9234.43|0
1646997800000|2022-03-11 11:23:20|9236.04|9236.04|9236.04|9236.04|9236.04|9236.04|9236.04|9236.04|0
1646997810000|2022-03-11 11:23:30|9237.5|9237.5|9263.87|9263.87|9263.87|9263.87|9237.5|9237.5|0
1646997820000|2022-03-11 11:23:40|9266.05|9266.05|9288.59|9288.59|9288.59|9288.59|9266.05|9266.05|0
1646997830000|2022-03-11 11:23:50|9289.06|9289.06|9307.05|9307.05|9307.92|9307.92|9289.06|9289.06|0
1646997840000|2022-03-11 11:24:00|9305.6|9305.6|9292.75|9292.75|9305.6|9305.6|9287.88|9287.88|0
1646997850000|2022-03-11 11:24:10|9294.35|9294.35|9299.81|9299.81|9299.81|9299.81|9294.35|9294.35|0
1646997860000|2022-03-11 11:24:20|9298.72|9298.72|9297.11|9297.11|9298.72|9298.72|9290.68|9290.68|0
1646997870000|2022-03-11 11:24:30|9298.72|9298.72|9294.56|9294.56|9298.72|9298.72|9294.56|9294.56|0
1646997880000|2022-03-11 11:24:40|9295.29|9295.29|9283.04|9283.04|9298.5|9298.5|9283.04|9283.04|0
1646997890000|2022-03-11 11:24:50|9284.5|9284.5|9282.16|9282.16|9285.22|9285.22|9282.16|9282.16|0
1646997900000|2022-03-11 11:25:00|9281.06|9281.06|9284.35|9284.35|9284.35|9284.35|9281.06|9281.06|0
1646997910000|2022-03-11 11:25:10|9284.93|9284.93|9285.71|9285.71|9288.27|9288.27|9284.48|9284.48|0
1646997920000|2022-03-11 11:25:20|9287.32|9287.32|9295.12|9295.12|9295.12|9295.12|9287.32|9287.32|0
1646997930000|2022-03-11 11:25:30|9293.67|9293.67|9290.45|9290.45|9293.67|9293.67|9290.45|9290.45|0
1646997950000|2022-03-11 11:25:50|9290.77|9290.77|9296.97|9296.97|9298.09|9298.09|9290.04|9290.04|0
1646997960000|2022-03-11 11:26:00|9299.16|9299.16|9301.35|9301.35|9301.35|9301.35|9299.16|9299.16|0
1646997970000|2022-03-11 11:26:10|9301.64|9301.64|9316.5|9316.5|9316.5|9316.5|9301.64|9301.64|0
1646997980000|2022-03-11 11:26:20|9317.91|9317.91|9319.51|9319.51|9319.51|9319.51|9317.91|9317.91|0
1646997990000|2022-03-11 11:26:30|9320.24|9320.24|9333.22|9333.22|9333.22|9333.22|9320.24|9320.24|0
1646998000000|2022-03-11 11:26:40|9334.16|9334.16|9336.14|9336.14|9345.59|9345.59|9334.16|9334.16|0
1646998010000|2022-03-11 11:26:50|9337.75|9337.75|9343.99|9343.99|9343.99|9343.99|9337.75|9337.75|0
1646998020000|2022-03-11 11:27:00|9340.77|9340.77|9351.18|9351.18|9351.18|9351.18|9340.77|9340.77|0
1646998030000|2022-03-11 11:27:10|9351.63|9351.63|9343.22|9343.22|9355.69|9355.69|9343.22|9343.22|0
1646998040000|2022-03-11 11:27:20|9341.42|9341.42|9321.93|9321.93|9341.42|9341.42|9321.48|9321.48|0
1646998050000|2022-03-11 11:27:30|9320.48|9320.48|9311.92|9311.92|9320.48|9320.48|9310.83|9310.83|0
1646998060000|2022-03-11 11:27:40|9312.65|9312.65|9309.94|9309.94|9315.86|9315.86|9305.1|9305.1|0
1646998070000|2022-03-11 11:27:50|9308.33|9308.33|9308.33|9308.33|9308.33|9308.33|9305.12|9305.12|0
1646998080000|2022-03-11 11:28:00|9309.94|9309.94|9311.62|9311.62|9311.62|9311.62|9308.33|9308.33|0
1646998090000|2022-03-11 11:28:10|9310.53|9310.53|9307.62|9307.62|9310.53|9310.53|9307.62|9307.62|0
1646998100000|2022-03-11 11:28:20|9306.01|9306.01|9300.64|9300.64|9306.01|9306.01|9300.64|9300.64|0
1646998110000|2022-03-11 11:28:30|9301.58|9301.58|9301.58|9301.58|9301.58|9301.58|9301.58|9301.58|0
1646998120000|2022-03-11 11:28:40|9297.27|9297.27|9306.79|9306.79|9306.79|9306.79|9293.48|9293.48|0
1646998130000|2022-03-11 11:28:50|9308.4|9308.4|9308.4|9308.4|9308.4|9308.4|9308.4|9308.4|0
1646998140000|2022-03-11 11:29:00|9309.12|9309.12|9308.81|9308.81|9310.22|9310.22|9308.81|9308.81|0
1646998150000|2022-03-11 11:29:10|9307.2|9307.2|9307.2|9307.2|9307.93|9307.93|9307.2|9307.2|0
1646998160000|2022-03-11 11:29:20|9308.66|9308.66|9309.75|9309.75|9309.75|9309.75|9308.66|9308.66|0
1646998170000|2022-03-11 11:29:30|9312.57|9312.57|9319|9319|9320.61|9320.61|9312.57|9312.57|0
1646998180000|2022-03-11 11:29:40|9320.1|9320.1|9320.1|9320.1|9320.1|9320.1|9320.1|9320.1|0
1646998190000|2022-03-11 11:29:50|9317.91|9317.91|9324.17|9324.17|9327.46|9327.46|9317.44|9317.44|0
1646998200000|2022-03-11 11:30:00|9326.97|9326.97|9324.91|9324.91|9326.97|9326.97|9324.91|9324.91|0
1646998210000|2022-03-11 11:30:10|9323|9323|9324.91|9324.91|9324.91|9324.91|9323|9323|0
1646998220000|2022-03-11 11:30:20|9321.7|9321.7|9318.43|9318.43|9321.7|9321.7|9318.43|9318.43|0
1646998230000|2022-03-11 11:30:30|9317.33|9317.33|9322.16|9322.16|9322.16|9322.16|9317.33|9317.33|0
1646998240000|2022-03-11 11:30:40|9318.52|9318.52|9321.41|9321.41|9321.41|9321.41|9318.52|9318.52|0
1646998250000|2022-03-11 11:30:50|9323.02|9323.02|9325.37|9325.37|9325.37|9325.37|9322.57|9322.57|0
1646998270000|2022-03-11 11:31:10|9326.31|9326.31|9327.23|9327.23|9327.23|9327.23|9326.31|9326.31|0
1646998280000|2022-03-11 11:31:20|9329.42|9329.42|9327.23|9327.23|9329.42|9329.42|9327.23|9327.23|0
1646998290000|2022-03-11 11:31:30|9316.83|9316.83|9315.71|9315.71|9316.83|9316.83|9313.4|9313.4|0
1646998300000|2022-03-11 11:31:40|9314.1|9314.1|9321.12|9321.12|9321.12|9321.12|9314.1|9314.1|0
1646998310000|2022-03-11 11:31:50|9321.59|9321.59|9321.59|9321.59|9321.59|9321.59|9321.59|9321.59|0
1646998320000|2022-03-11 11:32:00|9324.5|9324.5|9324.5|9324.5|9324.5|9324.5|9324.5|9324.5|0
1646998330000|2022-03-11 11:32:10|9326.11|9326.11|9322.99|9322.99|9327.2|9327.2|9322.99|9322.99|0
1646998340000|2022-03-11 11:32:20|9321.38|9321.38|9321.38|9321.38|9321.38|9321.38|9321.38|9321.38|0
1646998350000|2022-03-11 11:32:30|9318.16|9318.16|9316.55|9316.55|9318.16|9318.16|9316.55|9316.55|0
1646998360000|2022-03-11 11:32:40|9314.94|9314.94|9314.94|9314.94|9314.94|9314.94|9314.94|9314.94|0
1646998370000|2022-03-11 11:32:50|9318.16|9318.16|9318.16|9318.16|9318.16|9318.16|9318.16|9318.16|0
1646998380000|2022-03-11 11:33:00|9318.61|9318.61|9318.61|9318.61|9318.61|9318.61|9318.61|9318.61|0
1646998390000|2022-03-11 11:33:10|9321.9|9321.9|9321.9|9321.9|9321.9|9321.9|9321.9|9321.9|0
1646998400000|2022-03-11 11:33:20|9319.71|9319.71|9319.71|9319.71|9319.71|9319.71|9319.71|9319.71|0
1646998410000|2022-03-11 11:33:30|9314.88|9314.88|9318.87|9318.87|9319.6|9319.6|9314.88|9314.88|0
1646998420000|2022-03-11 11:33:40|9319.79|9319.79|9319.79|9319.79|9319.79|9319.79|9319.79|9319.79|0
1646998430000|2022-03-11 11:33:50|9320.26|9320.26|9320.26|9320.26|9320.26|9320.26|9320.26|9320.26|0
1646998440000|2022-03-11 11:34:00|9319.32|9319.32|9319.79|9319.79|9319.79|9319.79|9317.44|9317.44|0
1646998450000|2022-03-11 11:34:10|9320.89|9320.89|9324.1|9324.1|9324.1|9324.1|9320.89|9320.89|0
1646998460000|2022-03-11 11:34:20|9322.49|9322.49|9324.1|9324.1|9324.1|9324.1|9322.49|9322.49|0
1646998470000|2022-03-11 11:34:30|9320.89|9320.89|9320.89|9320.89|9320.89|9320.89|9320.89|9320.89|0
1646998510000|2022-03-11 11:35:10|9319.28|9319.28|9318.4|9318.4|9319.28|9319.28|9316.57|9316.57|0
1646998530000|2022-03-11 11:35:30|9320|9320|9320|9320|9320|9320|9320|9320|0
1646998560000|2022-03-11 11:36:00|9323.22|9323.22|9323.22|9323.22|9323.22|9323.22|9323.22|9323.22|0
1646998570000|2022-03-11 11:36:10|9324.32|9324.32|9324.32|9324.32|9324.32|9324.32|9324.32|9324.32|0
1646998580000|2022-03-11 11:36:20|9322.71|9322.71|9320.83|9320.83|9322.71|9322.71|9320.83|9320.83|0
1646998590000|2022-03-11 11:36:30|9321.92|9321.92|9319.8|9319.8|9321.92|9321.92|9318.71|9318.71|0
1646998610000|2022-03-11 11:36:50|9318.2|9318.2|9314.23|9314.23|9318.52|9318.52|9313.97|9313.97|0
1646998620000|2022-03-11 11:37:00|9315.33|9315.33|9315.33|9315.33|9315.33|9315.33|9315.33|9315.33|0
1646998630000|2022-03-11 11:37:10|9310.5|9310.5|9310.5|9310.5|9310.5|9310.5|9310.5|9310.5|0
1646998640000|2022-03-11 11:37:20|9308.89|9308.89|9309.34|9309.34|9309.34|9309.34|9307.54|9307.54|0
1646998660000|2022-03-11 11:37:40|9310.44|9310.44|9315.69|9315.69|9315.69|9315.69|9310.44|9310.44|0
1646998670000|2022-03-11 11:37:50|9312.47|9312.47|9311.53|9311.53|9312.47|9312.47|9311.53|9311.53|0
1646998680000|2022-03-11 11:38:00|9312.26|9312.26|9311.17|9311.17|9312.26|9312.26|9311.17|9311.17|0
1646998690000|2022-03-11 11:38:10|9312.78|9312.78|9311.17|9311.17|9312.78|9312.78|9311.17|9311.17|0
1646998700000|2022-03-11 11:38:20|9313.03|9313.03|9315.36|9315.36|9315.83|9315.83|9313.03|9313.03|0
1646998710000|2022-03-11 11:38:30|9315.83|9315.83|9322.09|9322.09|9323.55|9323.55|9315.83|9315.83|0
1646998720000|2022-03-11 11:38:40|9322.56|9322.56|9325.37|9325.37|9325.37|9325.37|9322.56|9322.56|0
1646998730000|2022-03-11 11:38:50|9327.56|9327.56|9327.56|9327.56|9327.56|9327.56|9327.56|9327.56|0
1646998740000|2022-03-11 11:39:00|9327.11|9327.11|9326|9326|9327.11|9327.11|9324.14|9324.14|0
1646998750000|2022-03-11 11:39:10|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|0
1646998760000|2022-03-11 11:39:20|9326|9326|9326.47|9326.47|9327.41|9327.41|9323.18|9323.18|0
1646998770000|2022-03-11 11:39:30|9326.94|9326.94|9324.86|9324.86|9328.35|9328.35|9323.45|9323.45|0
1646998780000|2022-03-11 11:39:40|9326.27|9326.27|9327.17|9327.17|9327.17|9327.17|9326.27|9326.27|0
1646998800000|2022-03-11 11:40:00|9326.59|9326.59|9326.3|9326.3|9326.59|9326.59|9326.3|9326.3|0
1646998840000|2022-03-11 11:40:40|9326.75|9326.75|9333.85|9333.85|9333.85|9333.85|9326.75|9326.75|0
1646998870000|2022-03-11 11:41:10|9335.46|9335.46|9335.46|9335.46|9335.46|9335.46|9335.46|9335.46|0
1646998890000|2022-03-11 11:41:30|9337.07|9337.07|9337.07|9337.07|9337.07|9337.07|9337.07|9337.07|0
1646998900000|2022-03-11 11:41:40|9338.16|9338.16|9335.81|9335.81|9338.16|9338.16|9335.81|9335.81|0
1646998910000|2022-03-11 11:41:50|9338.42|9338.42|9339.88|9339.88|9339.88|9339.88|9338.42|9338.42|0
1646998920000|2022-03-11 11:42:00|9340.48|9340.48|9345.3|9345.3|9345.3|9345.3|9340.48|9340.48|0
1646998950000|2022-03-11 11:42:30|9346.2|9346.2|9346.67|9346.67|9346.67|9346.67|9346.2|9346.2|0
1646998980000|2022-03-11 11:43:00|9349.89|9349.89|9351.5|9351.5|9351.5|9351.5|9349.89|9349.89|0
1646998990000|2022-03-11 11:43:10|9349.37|9349.37|9347.92|9347.92|9349.37|9349.37|9347.92|9347.92|0
1646999000000|2022-03-11 11:43:20|9346.51|9346.51|9346.51|9346.51|9346.51|9346.51|9346.51|9346.51|0
1646999020000|2022-03-11 11:43:40|9347.61|9347.61|9346.51|9346.51|9347.61|9347.61|9346.51|9346.51|0
1646999040000|2022-03-11 11:44:00|9351.61|9351.61|9345.89|9345.89|9351.61|9351.61|9345.89|9345.89|0
1646999050000|2022-03-11 11:44:10|9342.67|9342.67|9340.49|9340.49|9342.67|9342.67|9340.49|9340.49|0
1646999060000|2022-03-11 11:44:20|9343.7|9343.7|9345.9|9345.9|9345.9|9345.9|9343.7|9343.7|0
1646999070000|2022-03-11 11:44:30|9344.8|9344.8|9344.8|9344.8|9344.8|9344.8|9344.8|9344.8|0
1646999080000|2022-03-11 11:44:40|9343.19|9343.19|9343.19|9343.19|9343.19|9343.19|9343.19|9343.19|0
1646999110000|2022-03-11 11:45:10|9346.41|9346.41|9348.59|9348.59|9348.59|9348.59|9346.41|9346.41|0
1646999160000|2022-03-11 11:46:00|9346.98|9346.98|9346.98|9346.98|9348.59|9348.59|9346.98|9346.98|0
1646999190000|2022-03-11 11:46:30|9350.74|9350.74|9350.74|9350.74|9350.74|9350.74|9350.74|9350.74|0
1646999220000|2022-03-11 11:47:00|9351.19|9351.19|9348.58|9348.58|9351.19|9351.19|9348.58|9348.58|0
1646999230000|2022-03-11 11:47:10|9349.68|9349.68|9349.52|9349.52|9349.68|9349.68|9348.07|9348.07|0
1646999270000|2022-03-11 11:47:50|9346.31|9346.31|9345.21|9345.21|9346.31|9346.31|9345.21|9345.21|0
1646999280000|2022-03-11 11:48:00|9344.34|9344.34|9344.34|9344.34|9344.34|9344.34|9344.34|9344.34|0
1646999320000|2022-03-11 11:48:40|9339.52|9339.52|9339.52|9339.52|9339.52|9339.52|9339.52|9339.52|0
1646999350000|2022-03-11 11:49:10|9337.91|9337.91|9336.3|9336.3|9337.91|9337.91|9336.3|9336.3|0
1646999390000|2022-03-11 11:49:50|9339.52|9339.52|9338.92|9338.92|9339.52|9339.52|9338.92|9338.92|0
1646999400000|2022-03-11 11:50:00|9337.31|9337.31|9337.31|9337.31|9337.31|9337.31|9337.31|9337.31|0
1646999410000|2022-03-11 11:50:10|9334.09|9334.09|9330.81|9330.81|9334.09|9334.09|9330.81|9330.81|0
1646999500000|2022-03-11 11:51:40|9326.13|9326.13|9323.79|9323.79|9326.13|9326.13|9323.79|9323.79|0
1646999510000|2022-03-11 11:51:50|9322.33|9322.33|9322.33|9322.33|9322.33|9322.33|9322.33|9322.33|0
1646999520000|2022-03-11 11:52:00|9321.17|9321.17|9321.17|9321.17|9321.17|9321.17|9321.17|9321.17|0
1646999530000|2022-03-11 11:52:10|9317.88|9317.88|9315.75|9315.75|9317.88|9317.88|9315.75|9315.75|0
1646999540000|2022-03-11 11:52:20|9317.2|9317.2|9317.2|9317.2|9317.2|9317.2|9315.59|9315.59|0
1646999560000|2022-03-11 11:52:40|9317.67|9317.67|9318.14|9318.14|9318.14|9318.14|9317.67|9317.67|0
1646999570000|2022-03-11 11:52:50|9316.53|9316.53|9316.53|9316.53|9316.53|9316.53|9316.53|9316.53|0
1646999590000|2022-03-11 11:53:10|9314.35|9314.35|9313.62|9313.62|9314.35|9314.35|9313.62|9313.62|0
1646999620000|2022-03-11 11:53:40|9312.02|9312.02|9305.15|9305.15|9312.02|9312.02|9305.15|9305.15|0
1646999630000|2022-03-11 11:53:50|9303.99|9303.99|9303.99|9303.99|9303.99|9303.99|9303.99|9303.99|0
1646999640000|2022-03-11 11:54:00|9304.57|9304.57|9305.3|9305.3|9305.3|9305.3|9304.57|9304.57|0
1646999650000|2022-03-11 11:54:10|9306.91|9306.91|9306.91|9306.91|9306.91|9306.91|9306.91|9306.91|0
1646999670000|2022-03-11 11:54:30|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|9308.52|0
1646999680000|2022-03-11 11:54:40|9307.11|9307.11|9309.44|9309.44|9309.44|9309.44|9307.11|9307.11|0
1646999690000|2022-03-11 11:54:50|9312.15|9312.15|9312.15|9312.15|9312.15|9312.15|9312.15|9312.15|0
1646999710000|2022-03-11 11:55:10|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|9315.36|0
1646999720000|2022-03-11 11:55:20|9316.97|9316.97|9319.67|9319.67|9319.67|9319.67|9316.97|9316.97|0
1646999770000|2022-03-11 11:56:10|9322.01|9322.01|9323.11|9323.11|9323.11|9323.11|9322.01|9322.01|0
1646999790000|2022-03-11 11:56:30|9321.23|9321.23|9321.23|9321.23|9321.23|9321.23|9321.23|9321.23|0
1646999800000|2022-03-11 11:56:40|9320.76|9320.76|9319.15|9319.15|9320.76|9320.76|9319.15|9319.15|0
1646999820000|2022-03-11 11:57:00|9320.76|9320.76|9320.76|9320.76|9320.76|9320.76|9320.76|9320.76|0
1646999850000|2022-03-11 11:57:30|9320.03|9320.03|9320.03|9320.03|9320.03|9320.03|9320.03|9320.03|0
1646999870000|2022-03-11 11:57:50|9321.49|9321.49|9321.49|9321.49|9321.49|9321.49|9321.49|9321.49|0
1646999880000|2022-03-11 11:58:00|9326.31|9326.31|9327.18|9327.18|9327.18|9327.18|9326.31|9326.31|0
1646999920000|2022-03-11 11:58:40|9325.73|9325.73|9325.73|9325.73|9325.73|9325.73|9325.73|9325.73|0
1646999940000|2022-03-11 11:59:00|9328.94|9328.94|9328.94|9328.94|9328.94|9328.94|9328.94|9328.94|0
1646999970000|2022-03-11 11:59:30|9330.55|9330.55|9330.55|9330.55|9330.55|9330.55|9330.55|9330.55|0
1647000000000|2022-03-11 12:00:00|9328.94|9328.94|9328.34|9328.34|9328.94|9328.94|9328.34|9328.34|0
1647000040000|2022-03-11 12:00:40|9329.95|9329.95|9329.95|9329.95|9329.95|9329.95|9329.95|9329.95|0
1647000060000|2022-03-11 12:01:00|9332.3|9332.3|9332.3|9332.3|9332.3|9332.3|9332.3|9332.3|0
1647000090000|2022-03-11 12:01:30|9337.13|9337.13|9337.13|9337.13|9337.13|9337.13|9337.13|9337.13|0
1647000120000|2022-03-11 12:02:00|9332.74|9332.74|9329.53|9329.53|9332.74|9332.74|9329.53|9329.53|0
1647000130000|2022-03-11 12:02:10|9331.14|9331.14|9331.14|9331.14|9331.14|9331.14|9331.14|9331.14|0
1647000140000|2022-03-11 12:02:20|9333.84|9333.84|9335.3|9335.3|9335.3|9335.3|9333.84|9333.84|0
1647000170000|2022-03-11 12:02:50|9335.75|9335.75|9333.13|9333.13|9335.75|9335.75|9332.53|9332.53|0
1647000180000|2022-03-11 12:03:00|9332.03|9332.03|9332.03|9332.03|9332.03|9332.03|9332.03|9332.03|0
1647000190000|2022-03-11 12:03:10|9331.71|9331.71|9332.03|9332.03|9332.03|9332.03|9331.71|9331.71|0
1647000200000|2022-03-11 12:03:20|9332.5|9332.5|9332.97|9332.97|9332.97|9332.97|9332.5|9332.5|0
1647000230000|2022-03-11 12:03:50|9332.33|9332.33|9332.33|9332.33|9332.33|9332.33|9332.33|9332.33|0
1647000250000|2022-03-11 12:04:10|9330.92|9330.92|9334.3|9334.3|9334.3|9334.3|9330.92|9330.92|0
1647000260000|2022-03-11 12:04:20|9334.75|9334.75|9334.75|9334.75|9334.75|9334.75|9334.75|9334.75|0
1647000280000|2022-03-11 12:04:40|9337.09|9337.09|9341.85|9341.85|9341.85|9341.85|9337.09|9337.09|0
1647000290000|2022-03-11 12:04:50|9343.46|9343.46|9346.1|9346.1|9346.1|9346.1|9343.46|9343.46|0
1647000300000|2022-03-11 12:05:00|9347.3|9347.3|9352.33|9352.33|9352.91|9352.91|9347.3|9347.3|0
1647000310000|2022-03-11 12:05:10|9353.2|9353.2|9353.2|9353.2|9353.2|9353.2|9353.2|9353.2|0
1647000320000|2022-03-11 12:05:20|9353.67|9353.67|9355.28|9355.28|9355.28|9355.28|9353.67|9353.67|0
1647000330000|2022-03-11 12:05:30|9357.15|9357.15|9357.62|9357.62|9357.62|9357.62|9357.15|9357.15|0
1647000340000|2022-03-11 12:05:40|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|0
1647000370000|2022-03-11 12:06:10|9360.33|9360.33|9360.33|9360.33|9360.33|9360.33|9360.33|9360.33|0
1647000380000|2022-03-11 12:06:20|9361.06|9361.06|9361.06|9361.06|9361.06|9361.06|9361.06|9361.06|0
1647000400000|2022-03-11 12:06:40|9362.66|9362.66|9362.66|9362.66|9362.66|9362.66|9362.66|9362.66|0
1647000440000|2022-03-11 12:07:20|9355.49|9355.49|9355.49|9355.49|9355.49|9355.49|9355.49|9355.49|0
1647000450000|2022-03-11 12:07:30|9353.88|9353.88|9353.88|9353.88|9353.88|9353.88|9353.88|9353.88|0
1647000490000|2022-03-11 12:08:10|9355.23|9355.23|9359.55|9359.55|9359.55|9359.55|9355.23|9355.23|0
1647000530000|2022-03-11 12:08:50|9360.27|9360.27|9362.62|9362.62|9362.62|9362.62|9360.27|9360.27|0
1647000540000|2022-03-11 12:09:00|9363.2|9363.2|9363.2|9363.2|9363.2|9363.2|9363.2|9363.2|0
1647000560000|2022-03-11 12:09:20|9364.36|9364.36|9364.36|9364.36|9364.36|9364.36|9364.36|9364.36|0
1647000570000|2022-03-11 12:09:30|9367.58|9367.58|9367.58|9367.58|9367.58|9367.58|9367.58|9367.58|0
1647000580000|2022-03-11 12:09:40|9369.19|9369.19|9369.19|9369.19|9369.19|9369.19|9369.19|9369.19|0
1647000590000|2022-03-11 12:09:50|9370.09|9370.09|9370.09|9370.09|9370.09|9370.09|9370.09|9370.09|0
1647000600000|2022-03-11 12:10:00|9373|9373|9377.82|9377.82|9377.82|9377.82|9373|9373|0
1647000610000|2022-03-11 12:10:10|9378.55|9378.55|9381.37|9381.37|9381.37|9381.37|9378.55|9378.55|0
1647000620000|2022-03-11 12:10:20|9382.72|9382.72|9382.72|9382.72|9382.72|9382.72|9382.72|9382.72|0
1647000630000|2022-03-11 12:10:30|9383.19|9383.19|9383.19|9383.19|9383.19|9383.19|9383.19|9383.19|0
1647000650000|2022-03-11 12:10:50|9387.57|9387.57|9387.57|9387.57|9387.57|9387.57|9387.57|9387.57|0
1647000660000|2022-03-11 12:11:00|9387.1|9387.1|9387.1|9387.1|9387.1|9387.1|9387.1|9387.1|0
1647000670000|2022-03-11 12:11:10|9389.81|9389.81|9391.41|9391.41|9391.41|9391.41|9389.81|9389.81|0
1647000680000|2022-03-11 12:11:20|9392.14|9392.14|9393.55|9393.55|9393.55|9393.55|9392.14|9392.14|0
1647000690000|2022-03-11 12:11:30|9396.77|9396.77|9396.77|9396.77|9396.77|9396.77|9396.77|9396.77|0
1647000730000|2022-03-11 12:12:10|9393.55|9393.55|9392.82|9392.82|9393.55|9393.55|9392.82|9392.82|0
1647000740000|2022-03-11 12:12:20|9391.21|9391.21|9389.18|9389.18|9391.21|9391.21|9389.18|9389.18|0
1647000810000|2022-03-11 12:13:30|9388.71|9388.71|9388.71|9388.71|9388.71|9388.71|9388.71|9388.71|0
1647000850000|2022-03-11 12:14:10|9390.9|9390.9|9390.9|9390.9|9390.9|9390.9|9390.9|9390.9|0
1647000860000|2022-03-11 12:14:20|9387.68|9387.68|9384.19|9384.19|9387.68|9387.68|9384.19|9384.19|0
1647000890000|2022-03-11 12:14:50|9383.25|9383.25|9378.42|9378.42|9383.25|9383.25|9378.42|9378.42|0
1647000900000|2022-03-11 12:15:00|9374.04|9374.04|9374.04|9374.04|9374.04|9374.04|9374.04|9374.04|0
1647000930000|2022-03-11 12:15:30|9374.51|9374.51|9380.95|9380.95|9380.95|9380.95|9374.51|9374.51|0
1647000940000|2022-03-11 12:15:40|9384.16|9384.16|9384.48|9384.48|9384.48|9384.48|9384.16|9384.16|0
1647000990000|2022-03-11 12:16:30|9382.88|9382.88|9379.66|9379.66|9382.88|9382.88|9379.66|9379.66|0
1647001000000|2022-03-11 12:16:40|9380.13|9380.13|9383.35|9383.35|9383.35|9383.35|9380.13|9380.13|0
1647001010000|2022-03-11 12:16:50|9381.74|9381.74|9385.02|9385.02|9385.02|9385.02|9381.74|9381.74|0
1647001020000|2022-03-11 12:17:00|9384.73|9384.73|9384.44|9384.44|9384.73|9384.73|9384.44|9384.44|0
1647001030000|2022-03-11 12:17:10|9385.38|9385.38|9385.38|9385.38|9385.38|9385.38|9385.38|9385.38|0
1647001040000|2022-03-11 12:17:20|9386.48|9386.48|9386.48|9386.48|9386.48|9386.48|9386.48|9386.48|0
1647001060000|2022-03-11 12:17:40|9385.54|9385.54|9385.54|9385.54|9385.54|9385.54|9385.54|9385.54|0
1647001070000|2022-03-11 12:17:50|9385.07|9385.07|9384.6|9384.6|9385.07|9385.07|9384.6|9384.6|0
1647001080000|2022-03-11 12:18:00|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|0
1647001130000|2022-03-11 12:18:50|9386.68|9386.68|9386.68|9386.68|9386.68|9386.68|9386.68|9386.68|0
1647001140000|2022-03-11 12:19:00|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|9385.07|0
1647001180000|2022-03-11 12:19:40|9381.27|9381.27|9379.94|9379.94|9381.27|9381.27|9379.94|9379.94|0
1647001190000|2022-03-11 12:19:50|9379.34|9379.34|9378.25|9378.25|9379.34|9379.34|9378.25|9378.25|0
1647001200000|2022-03-11 12:20:00|9377.31|9377.31|9369.82|9369.82|9377.31|9377.31|9369.82|9369.82|0
1647001210000|2022-03-11 12:20:10|9369.5|9369.5|9367.9|9367.9|9369.5|9369.5|9367.9|9367.9|0
1647001220000|2022-03-11 12:20:20|9371.11|9371.11|9371.11|9371.11|9371.11|9371.11|9371.11|9371.11|0
1647001230000|2022-03-11 12:20:30|9372.57|9372.57|9379.43|9379.43|9379.43|9379.43|9372.57|9372.57|0
1647001280000|2022-03-11 12:21:20|9380.37|9380.37|9380.37|9380.37|9380.37|9380.37|9380.37|9380.37|0
1647001290000|2022-03-11 12:21:30|9380.84|9380.84|9380.84|9380.84|9380.84|9380.84|9380.84|9380.84|0
1647001320000|2022-03-11 12:22:00|9382.44|9382.44|9382.44|9382.44|9382.44|9382.44|9382.44|9382.44|0
1647001350000|2022-03-11 12:22:30|9384.05|9384.05|9384.52|9384.52|9384.52|9384.52|9384.05|9384.05|0
1647001380000|2022-03-11 12:23:00|9384.99|9384.99|9384.99|9384.99|9384.99|9384.99|9384.99|9384.99|0
1647001400000|2022-03-11 12:23:20|9383.9|9383.9|9383.9|9383.9|9383.9|9383.9|9383.9|9383.9|0
1647001410000|2022-03-11 12:23:30|9385.5|9385.5|9383.9|9383.9|9385.5|9385.5|9383.9|9383.9|0
1647001440000|2022-03-11 12:24:00|9384.19|9384.19|9384.19|9384.19|9384.19|9384.19|9384.19|9384.19|0
1647001450000|2022-03-11 12:24:10|9386.06|9386.06|9390.89|9390.89|9390.89|9390.89|9386.06|9386.06|0
1647001460000|2022-03-11 12:24:20|9386.06|9386.06|9385.48|9385.48|9386.06|9386.06|9385.48|9385.48|0
1647001470000|2022-03-11 12:24:30|9386.21|9386.21|9385.01|9385.01|9386.21|9386.21|9385.01|9385.01|0
1647001480000|2022-03-11 12:24:40|9384.08|9384.08|9382.41|9382.41|9384.08|9384.08|9382.41|9382.41|0
1647001510000|2022-03-11 12:25:10|9380.8|9380.8|9380.8|9380.8|9380.8|9380.8|9380.8|9380.8|0
1647001550000|2022-03-11 12:25:50|9380.33|9380.33|9380.33|9380.33|9380.33|9380.33|9380.33|9380.33|0
1647001580000|2022-03-11 12:26:20|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|0
1647001600000|2022-03-11 12:26:40|9381.58|9381.58|9383.19|9383.19|9383.19|9383.19|9381.58|9381.58|0
1647001680000|2022-03-11 12:28:00|9388.01|9388.01|9386.4|9386.4|9388.01|9388.01|9386.4|9386.4|0
1647001690000|2022-03-11 12:28:10|9384.8|9384.8|9384.8|9384.8|9384.8|9384.8|9384.8|9384.8|0
1647001710000|2022-03-11 12:28:30|9386.4|9386.4|9384.8|9384.8|9386.4|9386.4|9384.8|9384.8|0
1647001730000|2022-03-11 12:28:50|9388.08|9388.08|9388.08|9388.08|9388.08|9388.08|9388.08|9388.08|0
1647001740000|2022-03-11 12:29:00|9386.99|9386.99|9386.99|9386.99|9386.99|9386.99|9386.99|9386.99|0
1647001750000|2022-03-11 12:29:10|9386.26|9386.26|9386.26|9386.26|9386.26|9386.26|9386.26|9386.26|0
1647001760000|2022-03-11 12:29:20|9386.58|9386.58|9386.58|9386.58|9386.58|9386.58|9386.58|9386.58|0
1647001780000|2022-03-11 12:29:40|9384.97|9384.97|9383.36|9383.36|9384.97|9384.97|9383.36|9383.36|0
1647001790000|2022-03-11 12:29:50|9384.77|9384.77|9384.77|9384.77|9384.77|9384.77|9384.77|9384.77|0
1647001830000|2022-03-11 12:30:30|9383.83|9383.83|9383.83|9383.83|9383.83|9383.83|9383.83|9383.83|0
1647001870000|2022-03-11 12:31:10|9384.43|9384.43|9384.43|9384.43|9384.43|9384.43|9384.43|9384.43|0
1647001900000|2022-03-11 12:31:40|9386.31|9386.31|9386.31|9386.31|9386.31|9386.31|9386.31|9386.31|0
1647001920000|2022-03-11 12:32:00|9387.04|9387.04|9387.04|9387.04|9387.04|9387.04|9387.04|9387.04|0
1647001960000|2022-03-11 12:32:40|9385.43|9385.43|9383.55|9383.55|9385.43|9385.43|9383.55|9383.55|0
1647001970000|2022-03-11 12:32:50|9382.61|9382.61|9382.61|9382.61|9382.61|9382.61|9382.61|9382.61|0
1647001990000|2022-03-11 12:33:10|9384.22|9384.22|9384.22|9384.22|9384.22|9384.22|9384.22|9384.22|0
1647002020000|2022-03-11 12:33:40|9381.01|9381.01|9377.79|9377.79|9381.01|9381.01|9377.79|9377.79|0
1647002030000|2022-03-11 12:33:50|9376.33|9376.33|9373.83|9373.83|9376.33|9376.33|9373.83|9373.83|0
1647002040000|2022-03-11 12:34:00|9374.41|9374.41|9374.41|9374.41|9374.41|9374.41|9374.41|9374.41|0
1647002050000|2022-03-11 12:34:10|9374.12|9374.12|9374.12|9374.12|9374.12|9374.12|9374.12|9374.12|0
1647002060000|2022-03-11 12:34:20|9373.83|9373.83|9374.99|9374.99|9374.99|9374.99|9373.83|9373.83|0
1647002080000|2022-03-11 12:34:40|9372.8|9372.8|9372.35|9372.35|9372.8|9372.8|9372.35|9372.35|0
1647002090000|2022-03-11 12:34:50|9371.45|9371.45|9371.45|9371.45|9371.45|9371.45|9371.45|9371.45|0
1647002120000|2022-03-11 12:35:20|9370.55|9370.55|9370.55|9370.55|9370.55|9370.55|9370.55|9370.55|0
1647002130000|2022-03-11 12:35:30|9370.23|9370.23|9370.23|9370.23|9370.23|9370.23|9370.23|9370.23|0
1647002140000|2022-03-11 12:35:40|9362.18|9362.18|9362.51|9362.51|9362.51|9362.51|9362.18|9362.18|0
1647002160000|2022-03-11 12:36:00|9362.97|9362.97|9364.58|9364.58|9364.58|9364.58|9362.97|9362.97|0
1647002170000|2022-03-11 12:36:10|9366.77|9366.77|9366.77|9366.77|9366.77|9366.77|9366.05|9366.05|0
1647002210000|2022-03-11 12:36:50|9368.18|9368.18|9368.18|9368.18|9368.18|9368.18|9368.18|9368.18|0
1647002230000|2022-03-11 12:37:10|9368.63|9368.63|9368.63|9368.63|9368.63|9368.63|9368.63|9368.63|0
1647002240000|2022-03-11 12:37:20|9364.83|9364.83|9364.11|9364.11|9364.83|9364.83|9364.11|9364.11|0
1647002260000|2022-03-11 12:37:40|9362.7|9362.7|9362.7|9362.7|9362.7|9362.7|9362.7|9362.7|0
1647002280000|2022-03-11 12:38:00|9361.09|9361.09|9361.09|9361.09|9361.09|9361.09|9361.09|9361.09|0
1647002290000|2022-03-11 12:38:10|9362.54|9362.54|9362.54|9362.54|9362.54|9362.54|9362.54|9362.54|0
1647002300000|2022-03-11 12:38:20|9360.93|9360.93|9360.93|9360.93|9360.93|9360.93|9360.93|9360.93|0
1647002310000|2022-03-11 12:38:30|9362.54|9362.54|9364.15|9364.15|9364.15|9364.15|9362.54|9362.54|0
1647002350000|2022-03-11 12:39:10|9362.41|9362.41|9361.83|9361.83|9362.41|9362.41|9361.83|9361.83|0
1647002380000|2022-03-11 12:39:40|9366.04|9366.04|9366.04|9366.04|9366.04|9366.04|9366.04|9366.04|0
1647002390000|2022-03-11 12:39:50|9367.14|9367.14|9367.14|9367.14|9367.14|9367.14|9367.14|9367.14|0
1647002410000|2022-03-11 12:40:10|9367.46|9367.46|9367.46|9367.46|9367.46|9367.46|9367.46|9367.46|0
1647002420000|2022-03-11 12:40:20|9369.07|9369.07|9369.07|9369.07|9369.07|9369.07|9369.07|9369.07|0
1647002430000|2022-03-11 12:40:30|9367.97|9367.97|9367.97|9367.97|9367.97|9367.97|9367.97|9367.97|0
1647002440000|2022-03-11 12:40:40|9367.65|9367.65|9367.65|9367.65|9367.65|9367.65|9367.65|9367.65|0
1647002460000|2022-03-11 12:41:00|9368.38|9368.38|9367.28|9367.28|9368.38|9368.38|9367.28|9367.28|0
1647002480000|2022-03-11 12:41:20|9368.89|9368.89|9367.8|9367.8|9368.89|9368.89|9367.8|9367.8|0
1647002490000|2022-03-11 12:41:30|9367.22|9367.22|9367.22|9367.22|9367.22|9367.22|9367.22|9367.22|0
1647002510000|2022-03-11 12:41:50|9366.12|9366.12|9363.98|9363.98|9366.12|9366.12|9363.98|9363.98|0
1647002530000|2022-03-11 12:42:10|9362.38|9362.38|9362.38|9362.38|9362.38|9362.38|9362.38|9362.38|0
1647002570000|2022-03-11 12:42:50|9360.77|9360.77|9360.77|9360.77|9360.77|9360.77|9360.77|9360.77|0
1647002600000|2022-03-11 12:43:20|9362.38|9362.38|9362.38|9362.38|9362.38|9362.38|9362.38|9362.38|0
1647002610000|2022-03-11 12:43:30|9359.09|9359.09|9359.09|9359.09|9359.09|9359.09|9359.09|9359.09|0
1647002630000|2022-03-11 12:43:50|9360.03|9360.03|9360.03|9360.03|9360.03|9360.03|9360.03|9360.03|0
1647002690000|2022-03-11 12:44:50|9362.22|9362.22|9362.22|9362.22|9362.22|9362.22|9362.22|9362.22|0
1647002710000|2022-03-11 12:45:10|9363.31|9363.31|9363.31|9363.31|9363.31|9363.31|9363.31|9363.31|0
1647002740000|2022-03-11 12:45:40|9362.22|9362.22|9362.22|9362.22|9362.22|9362.22|9362.22|9362.22|0
1647002760000|2022-03-11 12:46:00|9361.28|9361.28|9361.28|9361.28|9361.28|9361.28|9361.28|9361.28|0
1647002800000|2022-03-11 12:46:40|9359.67|9359.67|9359.67|9359.67|9359.67|9359.67|9359.67|9359.67|0
1647002810000|2022-03-11 12:46:50|9358.06|9358.06|9358.06|9358.06|9358.06|9358.06|9358.06|9358.06|0
1647002820000|2022-03-11 12:47:00|9357.46|9357.46|9356.52|9356.52|9357.46|9357.46|9356.52|9356.52|0
1647002840000|2022-03-11 12:47:20|9358.13|9358.13|9358.13|9358.13|9358.13|9358.13|9358.13|9358.13|0
1647002850000|2022-03-11 12:47:30|9356.68|9356.68|9356.68|9356.68|9356.68|9356.68|9356.68|9356.68|0
1647002860000|2022-03-11 12:47:40|9358.29|9358.29|9358.29|9358.29|9358.29|9358.29|9358.29|9358.29|0
1647002880000|2022-03-11 12:48:00|9357.19|9357.19|9356.29|9356.29|9357.19|9357.19|9356.29|9356.29|0
1647002890000|2022-03-11 12:48:10|9360.44|9360.44|9360.44|9360.44|9360.44|9360.44|9360.44|9360.44|0
1647002900000|2022-03-11 12:48:20|9362.01|9362.01|9364.71|9364.71|9364.71|9364.71|9362.01|9362.01|0
1647002960000|2022-03-11 12:49:20|9365.03|9365.03|9364.31|9364.31|9365.03|9365.03|9364.31|9364.31|0
1647003010000|2022-03-11 12:50:10|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|0
1647003040000|2022-03-11 12:50:40|9360.92|9360.92|9360.92|9360.92|9360.92|9360.92|9360.92|9360.92|0
1647003050000|2022-03-11 12:50:50|9361.54|9361.54|9361.07|9361.07|9361.54|9361.54|9361.07|9361.07|0
1647003090000|2022-03-11 12:51:30|9361.54|9361.54|9362.64|9362.64|9362.64|9362.64|9361.54|9361.54|0
1647003150000|2022-03-11 12:52:30|9361.54|9361.54|9361.54|9361.54|9361.54|9361.54|9361.54|9361.54|0
1647003170000|2022-03-11 12:52:50|9360.4|9360.4|9360.4|9360.4|9360.4|9360.4|9360.4|9360.4|0
1647003180000|2022-03-11 12:53:00|9362.01|9362.01|9362.01|9362.01|9362.01|9362.01|9362.01|9362.01|0
1647003200000|2022-03-11 12:53:20|9362.74|9362.74|9362.74|9362.74|9362.74|9362.74|9362.74|9362.74|0
1647003210000|2022-03-11 12:53:30|9363.21|9363.21|9363.68|9363.68|9363.68|9363.68|9363.21|9363.21|0
1647003220000|2022-03-11 12:53:40|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|9363.21|0
1647003240000|2022-03-11 12:54:00|9364.08|9364.08|9363.79|9363.79|9364.08|9364.08|9363.79|9363.79|0
1647003260000|2022-03-11 12:54:20|9362.92|9362.92|9363.79|9363.79|9363.79|9363.79|9362.92|9362.92|0
1647003270000|2022-03-11 12:54:30|9362.18|9362.18|9362.18|9362.18|9362.18|9362.18|9362.18|9362.18|0
1647003280000|2022-03-11 12:54:40|9363.12|9363.12|9363.44|9363.44|9363.44|9363.44|9363.12|9363.12|0
1647003330000|2022-03-11 12:55:30|9364.38|9364.38|9365.11|9365.11|9365.11|9365.11|9364.38|9364.38|0
1647003350000|2022-03-11 12:55:50|9363.23|9363.23|9362.76|9362.76|9363.23|9363.23|9362.76|9362.76|0
1647003360000|2022-03-11 12:56:00|9361.3|9361.3|9361.3|9361.3|9361.3|9361.3|9361.3|9361.3|0
1647003370000|2022-03-11 12:56:10|9360.85|9360.85|9354.48|9354.48|9360.85|9360.85|9354.48|9354.48|0
1647003400000|2022-03-11 12:56:40|9353.07|9353.07|9353.07|9353.07|9353.07|9353.07|9353.07|9353.07|0
1647003420000|2022-03-11 12:57:00|9352.35|9352.35|9351.48|9351.48|9352.35|9352.35|9351.48|9351.48|0
1647003440000|2022-03-11 12:57:20|9352.2|9352.2|9352.2|9352.2|9352.2|9352.2|9352.2|9352.2|0
1647003450000|2022-03-11 12:57:30|9353.14|9353.14|9353.14|9353.14|9353.14|9353.14|9353.14|9353.14|0
1647003540000|2022-03-11 12:59:00|9355.17|9355.17|9355.17|9355.17|9355.17|9355.17|9355.17|9355.17|0
1647003560000|2022-03-11 12:59:20|9355.9|9355.9|9355.9|9355.9|9355.9|9355.9|9355.9|9355.9|0
1647003590000|2022-03-11 12:59:50|9357.7|9357.7|9360.41|9360.41|9360.41|9360.41|9357.7|9357.7|0
1647003600000|2022-03-11 13:00:00|9360.88|9360.88|9361.61|9361.61|9361.61|9361.61|9360.88|9360.88|0
1647003620000|2022-03-11 13:00:20|9360.2|9360.2|9360.2|9360.2|9360.2|9360.2|9360.2|9360.2|0
1647003630000|2022-03-11 13:00:30|9359.73|9359.73|9359.73|9359.73|9359.73|9359.73|9359.73|9359.73|0
1647003640000|2022-03-11 13:00:40|9354.9|9354.9|9354.9|9354.9|9354.9|9354.9|9354.9|9354.9|0
1647003660000|2022-03-11 13:01:00|9353.3|9353.3|9353.3|9353.3|9353.3|9353.3|9353.3|9353.3|0
1647003680000|2022-03-11 13:01:20|9351.84|9351.84|9351.84|9351.84|9351.84|9351.84|9351.84|9351.84|0
1647003700000|2022-03-11 13:01:40|9352.94|9352.94|9353.66|9353.66|9353.66|9353.66|9352.94|9352.94|0
1647003710000|2022-03-11 13:01:50|9355.27|9355.27|9355.27|9355.27|9355.27|9355.27|9355.27|9355.27|0
1647003720000|2022-03-11 13:02:00|9356.37|9356.37|9356.37|9356.37|9356.37|9356.37|9356.37|9356.37|0
1647003730000|2022-03-11 13:02:10|9358.93|9358.93|9362.15|9362.15|9362.15|9362.15|9358.93|9358.93|0
1647003750000|2022-03-11 13:02:30|9362.47|9362.47|9362.47|9362.47|9362.47|9362.47|9362.47|9362.47|0
1647003760000|2022-03-11 13:02:40|9362.94|9362.94|9362.94|9362.94|9362.94|9362.94|9362.94|9362.94|0
1647003790000|2022-03-11 13:03:10|9364.14|9364.14|9368.81|9368.81|9368.81|9368.81|9364.14|9364.14|0
1647003810000|2022-03-11 13:03:30|9369.91|9369.91|9370.63|9370.63|9370.63|9370.63|9369.91|9369.91|0
1647003820000|2022-03-11 13:03:40|9371.57|9371.57|9371.57|9371.57|9371.57|9371.57|9371.57|9371.57|0
1647003830000|2022-03-11 13:03:50|9373.82|9373.82|9373.5|9373.5|9373.82|9373.82|9373.5|9373.5|0
1647003850000|2022-03-11 13:04:10|9373.82|9373.82|9373.82|9373.82|9373.82|9373.82|9373.82|9373.82|0
1647003860000|2022-03-11 13:04:20|9373.24|9373.24|9373.24|9373.24|9373.24|9373.24|9373.24|9373.24|0
1647003900000|2022-03-11 13:05:00|9374.85|9374.85|9374.85|9374.85|9374.85|9374.85|9374.85|9374.85|0
1647003940000|2022-03-11 13:05:40|9374.2|9374.2|9374.2|9374.2|9374.2|9374.2|9374.2|9374.2|0
1647003950000|2022-03-11 13:05:50|9372.92|9372.92|9372.6|9372.6|9372.92|9372.92|9372.28|9372.28|0
1647003970000|2022-03-11 13:06:10|9373.05|9373.05|9373.05|9373.05|9373.05|9373.05|9373.05|9373.05|0
1647003980000|2022-03-11 13:06:20|9374.51|9374.51|9374.51|9374.51|9374.51|9374.51|9374.51|9374.51|0
1647004000000|2022-03-11 13:06:40|9373.86|9373.86|9373.86|9373.86|9373.86|9373.86|9373.86|9373.86|0
1647004020000|2022-03-11 13:07:00|9374.15|9374.15|9373.86|9373.86|9374.15|9374.15|9373.86|9373.86|0
1647004030000|2022-03-11 13:07:10|9372.26|9372.26|9373.46|9373.46|9373.46|9373.46|9372.26|9372.26|0
1647004060000|2022-03-11 13:07:40|9376.67|9376.67|9376.67|9376.67|9376.67|9376.67|9376.67|9376.67|0
1647004080000|2022-03-11 13:08:00|9377.14|9377.14|9380.05|9380.05|9380.05|9380.05|9377.14|9377.14|0
1647004090000|2022-03-11 13:08:10|9379.11|9379.11|9379.11|9379.11|9379.11|9379.11|9379.11|9379.11|0
1647004100000|2022-03-11 13:08:20|9379.84|9379.84|9382.54|9382.54|9382.54|9382.54|9379.84|9379.84|0
1647004110000|2022-03-11 13:08:30|9382.09|9382.09|9382.09|9382.09|9382.09|9382.09|9382.09|9382.09|0
1647004130000|2022-03-11 13:08:50|9383.7|9383.7|9385.16|9385.16|9385.16|9385.16|9383.7|9383.7|0
1647004140000|2022-03-11 13:09:00|9386.96|9386.96|9386.96|9386.96|9386.96|9386.96|9386.96|9386.96|0
1647004190000|2022-03-11 13:09:50|9387.9|9387.9|9388.37|9388.37|9388.37|9388.37|9387.9|9387.9|0
1647004200000|2022-03-11 13:10:00|9387.64|9387.64|9387.64|9387.64|9387.64|9387.64|9387.64|9387.64|0
1647004230000|2022-03-11 13:10:30|9388.24|9388.24|9388.24|9388.24|9388.24|9388.24|9388.24|9388.24|0
1647004240000|2022-03-11 13:10:40|9389.85|9389.85|9389.85|9389.85|9389.85|9389.85|9389.85|9389.85|0
1647004260000|2022-03-11 13:11:00|9390.58|9390.58|9390.58|9390.58|9390.58|9390.58|9390.58|9390.58|0
1647004280000|2022-03-11 13:11:20|9392.77|9392.77|9392.77|9392.77|9392.77|9392.77|9392.77|9392.77|0
1647004300000|2022-03-11 13:11:40|9394.65|9394.65|9394.65|9394.65|9394.65|9394.65|9394.65|9394.65|0
1647004310000|2022-03-11 13:11:50|9396.25|9396.25|9396.98|9396.98|9396.98|9396.98|9396.25|9396.25|0
1647004320000|2022-03-11 13:12:00|9396.04|9396.04|9396.04|9396.04|9396.04|9396.04|9396.04|9396.04|0
1647004340000|2022-03-11 13:12:20|9396.77|9396.77|9396.77|9396.77|9396.77|9396.77|9396.77|9396.77|0
1647004370000|2022-03-11 13:12:50|9395.67|9395.67|9395.67|9395.67|9395.67|9395.67|9395.67|9395.67|0
1647004390000|2022-03-11 13:13:10|9392.46|9392.46|9391.99|9391.99|9392.46|9392.46|9391.99|9391.99|0
1647004400000|2022-03-11 13:13:20|9392.31|9392.31|9392.31|9392.31|9392.31|9392.31|9392.31|9392.31|0
1647004420000|2022-03-11 13:13:40|9392.63|9392.63|9392.63|9392.63|9392.63|9392.63|9392.63|9392.63|0
1647004430000|2022-03-11 13:13:50|9391.02|9391.02|9390.55|9390.55|9391.02|9391.02|9390.55|9390.55|0
1647004450000|2022-03-11 13:14:10|9389.82|9389.82|9390.55|9390.55|9390.55|9390.55|9389.82|9389.82|0
1647004480000|2022-03-11 13:14:40|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|0
1647004520000|2022-03-11 13:15:20|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|0
1647004560000|2022-03-11 13:16:00|9390.08|9390.08|9390.08|9390.08|9390.08|9390.08|9390.08|9390.08|0
1647004620000|2022-03-11 13:17:00|9389.61|9389.61|9389.61|9389.61|9389.61|9389.61|9389.61|9389.61|0
1647004640000|2022-03-11 13:17:20|9390.71|9390.71|9392.16|9392.16|9392.16|9392.16|9390.71|9390.71|0
1647004650000|2022-03-11 13:17:30|9394.48|9394.48|9392.45|9392.45|9394.48|9394.48|9392.45|9392.45|0
1647004660000|2022-03-11 13:17:40|9392.92|9392.92|9391.31|9391.31|9392.92|9392.92|9391.31|9391.31|0
1647004670000|2022-03-11 13:17:50|9389.71|9389.71|9389.71|9389.71|9389.71|9389.71|9389.71|9389.71|0
1647004690000|2022-03-11 13:18:10|9388.25|9388.25|9388.25|9388.25|9388.25|9388.25|9388.25|9388.25|0
1647004700000|2022-03-11 13:18:20|9383.63|9383.63|9383.63|9383.63|9384.56|9384.56|9383.63|9383.63|0
1647004730000|2022-03-11 13:18:50|9382.02|9382.02|9382.02|9382.02|9382.02|9382.02|9382.02|9382.02|0
1647004750000|2022-03-11 13:19:10|9382.75|9382.75|9382.75|9382.75|9382.75|9382.75|9382.75|9382.75|0
1647004770000|2022-03-11 13:19:30|9383.62|9383.62|9383.62|9383.62|9383.62|9383.62|9383.62|9383.62|0
1647004780000|2022-03-11 13:19:40|9382.05|9382.05|9382.05|9382.05|9382.05|9382.05|9382.05|9382.05|0
1647004790000|2022-03-11 13:19:50|9380.96|9380.96|9380.23|9380.23|9380.96|9380.96|9380.23|9380.23|0
1647004860000|2022-03-11 13:21:00|9378.88|9378.88|9378.88|9378.88|9378.88|9378.88|9378.88|9378.88|0
1647004870000|2022-03-11 13:21:10|9381.21|9381.21|9381.21|9381.21|9381.21|9381.21|9381.21|9381.21|0
1647004890000|2022-03-11 13:21:30|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|9381.94|0
1647004900000|2022-03-11 13:21:40|9382.41|9382.41|9382.41|9382.41|9382.41|9382.41|9382.41|9382.41|0
1647004910000|2022-03-11 13:21:50|9379.19|9379.19|9379.19|9379.19|9379.19|9379.19|9379.19|9379.19|0
1647004960000|2022-03-11 13:22:40|9380.8|9380.8|9380.8|9380.8|9380.8|9380.8|9380.8|9380.8|0
1647005030000|2022-03-11 13:23:50|9381.53|9381.53|9381.53|9381.53|9381.53|9381.53|9381.53|9381.53|0
1647005050000|2022-03-11 13:24:10|9380.43|9380.43|9380.43|9380.43|9380.43|9380.43|9380.43|9380.43|0
1647005070000|2022-03-11 13:24:30|9382.04|9382.04|9382.04|9382.04|9382.04|9382.04|9382.04|9382.04|0
1647005080000|2022-03-11 13:24:40|9382.49|9382.49|9384.31|9384.31|9384.31|9384.31|9382.49|9382.49|0
1647005090000|2022-03-11 13:24:50|9385.25|9385.25|9385.25|9385.25|9386.86|9386.86|9385.25|9385.25|0
1647005140000|2022-03-11 13:25:40|9384.16|9384.16|9384.16|9384.16|9384.16|9384.16|9384.16|9384.16|0
1647005220000|2022-03-11 13:27:00|9383.29|9383.29|9383.29|9383.29|9383.29|9383.29|9383.29|9383.29|0
1647005250000|2022-03-11 13:27:30|9381.83|9381.83|9381.83|9381.83|9381.83|9381.83|9381.83|9381.83|0
1647005260000|2022-03-11 13:27:40|9383.44|9383.44|9383.44|9383.44|9383.44|9383.44|9383.44|9383.44|0
1647005280000|2022-03-11 13:28:00|9382.5|9382.5|9382.5|9382.5|9382.5|9382.5|9382.5|9382.5|0
1647005300000|2022-03-11 13:28:20|9382.18|9382.18|9382.18|9382.18|9382.18|9382.18|9382.18|9382.18|0
1647005330000|2022-03-11 13:28:50|9381.58|9381.58|9381.58|9381.58|9381.58|9381.58|9381.58|9381.58|0
1647005360000|2022-03-11 13:29:20|9383.04|9383.04|9383.04|9383.04|9383.04|9383.04|9383.04|9383.04|0
1647005390000|2022-03-11 13:29:50|9378.21|9378.21|9378.21|9378.21|9378.21|9378.21|9378.21|9378.21|0
1647005410000|2022-03-11 13:30:10|9379.82|9379.82|9379.82|9379.82|9379.82|9379.82|9379.82|9379.82|0
1647005470000|2022-03-11 13:31:10|9380.76|9380.76|9380.76|9380.76|9380.76|9380.76|9380.76|9380.76|0
1647005480000|2022-03-11 13:31:20|9380.31|9380.31|9380.31|9380.31|9380.31|9380.31|9380.31|9380.31|0
1647005490000|2022-03-11 13:31:30|9381.92|9381.92|9381.92|9381.92|9381.92|9381.92|9381.92|9381.92|0
1647005510000|2022-03-11 13:31:50|9382.52|9382.52|9382.52|9382.52|9382.52|9382.52|9382.52|9382.52|0
1647005520000|2022-03-11 13:32:00|9383.61|9383.61|9383.61|9383.61|9383.61|9383.61|9383.61|9383.61|0
1647005550000|2022-03-11 13:32:30|9384.08|9384.08|9384.08|9384.08|9384.08|9384.08|9384.08|9384.08|0
1647005590000|2022-03-11 13:33:10|9382.47|9382.47|9382.47|9382.47|9382.47|9382.47|9382.47|9382.47|0
1647005620000|2022-03-11 13:33:40|9381.02|9381.02|9378.47|9378.47|9381.02|9381.02|9378.47|9378.47|0
1647005640000|2022-03-11 13:34:00|9379.57|9379.57|9379.57|9379.57|9379.57|9379.57|9379.57|9379.57|0
1647005670000|2022-03-11 13:34:30|9380.51|9380.51|9380.51|9380.51|9380.51|9380.51|9380.51|9380.51|0
1647005690000|2022-03-11 13:34:50|9383.72|9383.72|9383.72|9383.72|9383.72|9383.72|9383.72|9383.72|0
1647005700000|2022-03-11 13:35:00|9384.82|9384.82|9384.82|9384.82|9384.82|9384.82|9384.82|9384.82|0
1647005730000|2022-03-11 13:35:30|9385.29|9385.29|9385.29|9385.29|9385.29|9385.29|9385.29|9385.29|0
1647005740000|2022-03-11 13:35:40|9384.71|9384.71|9384.71|9384.71|9384.71|9384.71|9384.71|9384.71|0
1647005790000|2022-03-11 13:36:30|9386.31|9386.31|9392.51|9392.51|9392.51|9392.51|9386.31|9386.31|0
1647005810000|2022-03-11 13:36:50|9393.11|9393.11|9393.11|9393.11|9393.11|9393.11|9393.11|9393.11|0
1647005820000|2022-03-11 13:37:00|9397.94|9397.94|9397.94|9397.94|9397.94|9397.94|9397.94|9397.94|0
1647005840000|2022-03-11 13:37:20|9396.74|9396.74|9396.74|9396.74|9396.74|9396.74|9396.74|9396.74|0
1647005880000|2022-03-11 13:38:00|9396.27|9396.27|9396.27|9396.27|9396.27|9396.27|9396.27|9396.27|0
1647005940000|2022-03-11 13:39:00|9395.17|9395.17|9395.17|9395.17|9395.17|9395.17|9395.17|9395.17|0
1647006000000|2022-03-11 13:40:00|9390.35|9390.35|9387.41|9387.41|9390.35|9390.35|9387.41|9387.41|0
1647006030000|2022-03-11 13:40:30|9386.69|9386.69|9388.1|9388.1|9388.1|9388.1|9386.69|9386.69|0
1647006040000|2022-03-11 13:40:40|9388.82|9388.82|9388.82|9388.82|9389.29|9389.29|9388.82|9388.82|0
1647006050000|2022-03-11 13:40:50|9389.11|9389.11|9389.11|9389.11|9389.11|9389.11|9389.11|9389.11|0
1647006080000|2022-03-11 13:41:20|9388.64|9388.64|9388.17|9388.17|9388.64|9388.64|9388.17|9388.17|0
1647006180000|2022-03-11 13:43:00|9389.27|9389.27|9389.27|9389.27|9389.27|9389.27|9389.27|9389.27|0
1647006200000|2022-03-11 13:43:20|9390.68|9390.68|9392.29|9392.29|9392.29|9392.29|9390.68|9390.68|0
1647006240000|2022-03-11 13:44:00|9393.01|9393.01|9391.92|9391.92|9393.01|9393.01|9390.98|9390.98|0
1647006250000|2022-03-11 13:44:10|9395.14|9395.14|9395.14|9395.14|9395.14|9395.14|9395.14|9395.14|0
1647006290000|2022-03-11 13:44:50|9397.02|9397.02|9397.02|9397.02|9397.02|9397.02|9397.02|9397.02|0
1647006300000|2022-03-11 13:45:00|9395.41|9395.41|9393.53|9393.53|9395.41|9395.41|9393.53|9393.53|0
1647006320000|2022-03-11 13:45:20|9392.8|9392.8|9390.41|9390.41|9392.8|9392.8|9390.41|9390.41|0
1647006330000|2022-03-11 13:45:30|9390.73|9390.73|9390.73|9390.73|9390.73|9390.73|9390.73|9390.73|0
1647006350000|2022-03-11 13:45:50|9392.34|9392.34|9392.34|9392.34|9392.34|9392.34|9392.34|9392.34|0
1647006370000|2022-03-11 13:46:10|9389.79|9389.79|9389.79|9389.79|9389.79|9389.79|9389.79|9389.79|0
1647006400000|2022-03-11 13:46:40|9393.08|9393.08|9393.08|9393.08|9393.08|9393.08|9393.08|9393.08|0
1647006440000|2022-03-11 13:47:20|9394.17|9394.17|9395.78|9395.78|9395.78|9395.78|9394.17|9394.17|0
1647006450000|2022-03-11 13:47:30|9394.68|9394.68|9394.68|9394.68|9394.68|9394.68|9394.68|9394.68|0
1647006490000|2022-03-11 13:48:10|9393.96|9393.96|9393.96|9393.96|9393.96|9393.96|9393.96|9393.96|0
1647006500000|2022-03-11 13:48:20|9390.74|9390.74|9390.74|9390.74|9390.74|9390.74|9390.74|9390.74|0
1647006520000|2022-03-11 13:48:40|9390.01|9390.01|9390.01|9390.01|9390.01|9390.01|9390.01|9390.01|0
1647006530000|2022-03-11 13:48:50|9389.69|9389.69|9386.87|9386.87|9389.69|9389.69|9386.87|9386.87|0
1647006600000|2022-03-11 13:50:00|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|0
1647006620000|2022-03-11 13:50:20|9388.06|9388.06|9388.06|9388.06|9388.06|9388.06|9388.06|9388.06|0
1647006660000|2022-03-11 13:51:00|9389.47|9389.47|9390.2|9390.2|9390.2|9390.2|9389.47|9389.47|0
1647006670000|2022-03-11 13:51:10|9391.81|9391.81|9391.81|9391.81|9391.81|9391.81|9391.81|9391.81|0
1647006680000|2022-03-11 13:51:20|9390.2|9390.2|9390.2|9390.2|9390.2|9390.2|9390.2|9390.2|0
1647006710000|2022-03-11 13:51:50|9391.1|9391.1|9390.78|9390.78|9391.1|9391.1|9390.78|9390.78|0
1647006720000|2022-03-11 13:52:00|9390.31|9390.31|9390.6|9390.6|9390.6|9390.6|9390.31|9390.31|0
1647006750000|2022-03-11 13:52:30|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|0
1647006830000|2022-03-11 13:53:50|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|0
1647006920000|2022-03-11 13:55:20|9392.75|9392.75|9392.75|9392.75|9392.75|9392.75|9392.75|9392.75|0
1647006950000|2022-03-11 13:55:50|9394.16|9394.16|9394.36|9394.36|9394.36|9394.36|9392.75|9392.75|0
1647006980000|2022-03-11 13:56:20|9395.45|9395.45|9395.45|9395.45|9395.45|9395.45|9395.45|9395.45|0
1647006990000|2022-03-11 13:56:30|9397.06|9397.06|9396.12|9396.12|9397.06|9397.06|9396.12|9396.12|0
1647007000000|2022-03-11 13:56:40|9394.51|9394.51|9394.51|9394.51|9394.51|9394.51|9394.51|9394.51|0
1647007010000|2022-03-11 13:56:50|9394.04|9394.04|9393.57|9393.57|9394.04|9394.04|9393.57|9393.57|0
1647007020000|2022-03-11 13:57:00|9392.48|9392.48|9392.48|9392.48|9392.48|9392.48|9392.48|9392.48|0
1647007030000|2022-03-11 13:57:10|9392.01|9392.01|9392.01|9392.01|9392.01|9392.01|9392.01|9392.01|0
1647007040000|2022-03-11 13:57:20|9391.07|9391.07|9390.6|9390.6|9391.07|9391.07|9390.6|9390.6|0
1647007050000|2022-03-11 13:57:30|9389.66|9389.66|9389.77|9389.77|9390.24|9390.24|9389.66|9389.66|0
1647007060000|2022-03-11 13:57:40|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|9391.18|0
1647007070000|2022-03-11 13:57:50|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|9391.65|0
1647007080000|2022-03-11 13:58:00|9390.04|9390.04|9390.04|9390.04|9390.04|9390.04|9390.04|9390.04|0
1647007120000|2022-03-11 13:58:40|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|9388.95|0
1647007140000|2022-03-11 13:59:00|9388.48|9388.48|9388.48|9388.48|9388.48|9388.48|9388.48|9388.48|0
1647007190000|2022-03-11 13:59:50|9389.57|9389.57|9388.12|9388.12|9389.57|9389.57|9388.12|9388.12|0
1647007200000|2022-03-11 14:00:00|9387.21|9387.21|9387.21|9387.21|9387.21|9387.21|9387.21|9387.21|0
1647007250000|2022-03-11 14:00:50|9386.27|9386.27|9386.27|9386.27|9386.27|9386.27|9386.27|9386.27|0
1647007270000|2022-03-11 14:01:10|9385.55|9385.55|9386.02|9386.02|9386.02|9386.02|9385.08|9385.08|0
1647007290000|2022-03-11 14:01:30|9385.08|9385.08|9386.02|9386.02|9386.02|9386.02|9385.08|9385.08|0
1647007300000|2022-03-11 14:01:40|9385.55|9385.55|9384.61|9384.61|9385.55|9385.55|9384.61|9384.61|0
1647007310000|2022-03-11 14:01:50|9383.67|9383.67|9383.05|9383.05|9383.67|9383.67|9382.73|9382.73|0
1647007340000|2022-03-11 14:02:20|9387.01|9387.01|9387.01|9387.01|9387.01|9387.01|9387.01|9387.01|0
1647007350000|2022-03-11 14:02:30|9386.07|9386.07|9386.54|9386.54|9386.54|9386.54|9385.6|9385.6|0
1647007360000|2022-03-11 14:02:40|9387.41|9387.41|9387.41|9387.41|9387.41|9387.41|9387.41|9387.41|0
1647007370000|2022-03-11 14:02:50|9386|9386|9385.53|9385.53|9386|9386|9385.53|9385.53|0
1647007410000|2022-03-11 14:03:30|9383.18|9383.18|9383.18|9383.18|9383.18|9383.18|9383.18|9383.18|0
1647007430000|2022-03-11 14:03:50|9382.31|9382.31|9382.31|9382.31|9382.31|9382.31|9382.31|9382.31|0
1647007440000|2022-03-11 14:04:00|9381.84|9381.84|9380.9|9380.9|9381.84|9381.84|9380.9|9380.9|0
1647007450000|2022-03-11 14:04:10|9379.81|9379.81|9378.4|9378.4|9379.81|9379.81|9378.4|9378.4|0
1647007580000|2022-03-11 14:06:20|9377.53|9377.53|9376.95|9376.95|9377.53|9377.53|9376.95|9376.95|0
1647007600000|2022-03-11 14:06:40|9376.63|9376.63|9378.5|9378.5|9378.5|9378.5|9376.63|9376.63|0
1647007620000|2022-03-11 14:07:00|9379.44|9379.44|9379.91|9379.91|9379.91|9379.91|9378.97|9378.97|0
1647007630000|2022-03-11 14:07:10|9380.85|9380.85|9381.32|9381.32|9381.32|9381.32|9380.85|9380.85|0
1647007640000|2022-03-11 14:07:20|9379.44|9379.44|9379.44|9379.44|9379.44|9379.44|9378.97|9378.97|0
1647007710000|2022-03-11 14:08:30|9379.91|9379.91|9373.48|9373.48|9379.91|9379.91|9373.48|9373.48|0
1647007760000|2022-03-11 14:09:20|9376.7|9376.7|9375.09|9375.09|9376.7|9376.7|9375.09|9375.09|0
1647007780000|2022-03-11 14:09:40|9374.62|9374.62|9374.62|9374.62|9374.62|9374.62|9374.62|9374.62|0
1647007790000|2022-03-11 14:09:50|9374.15|9374.15|9374.15|9374.15|9374.15|9374.15|9374.15|9374.15|0
1647007800000|2022-03-11 14:10:00|9373.68|9373.68|9372.27|9372.27|9373.68|9373.68|9372.27|9372.27|0
1647007810000|2022-03-11 14:10:10|9371.8|9371.8|9372.27|9372.27|9372.27|9372.27|9371.8|9371.8|0
1647007820000|2022-03-11 14:10:20|9372.74|9372.74|9372.74|9372.74|9372.74|9372.74|9372.74|9372.74|0
1647007830000|2022-03-11 14:10:30|9371.64|9371.64|9371.31|9371.31|9371.64|9371.64|9370.71|9370.71|0
1647007840000|2022-03-11 14:10:40|9370.37|9370.37|9370.37|9370.37|9370.37|9370.37|9370.37|9370.37|0
1647007850000|2022-03-11 14:10:50|9369.9|9369.9|9368.96|9368.96|9369.9|9369.9|9368.96|9368.96|0
1647007870000|2022-03-11 14:11:10|9367.35|9367.35|9367.06|9367.06|9367.35|9367.35|9367.06|9367.06|0
1647007880000|2022-03-11 14:11:20|9369.88|9369.88|9370.35|9370.35|9370.35|9370.35|9368.94|9368.94|0
1647007890000|2022-03-11 14:11:30|9369.62|9369.62|9369.62|9369.62|9369.62|9369.62|9369.62|9369.62|0
1647007900000|2022-03-11 14:11:40|9367.27|9367.27|9370.29|9370.29|9370.29|9370.29|9367.27|9367.27|0
1647007920000|2022-03-11 14:12:00|9368.88|9368.88|9368.41|9368.41|9368.88|9368.88|9368.41|9368.41|0
1647007930000|2022-03-11 14:12:10|9370.02|9370.02|9370.02|9370.02|9370.02|9370.02|9370.02|9370.02|0
1647007940000|2022-03-11 14:12:20|9369.08|9369.08|9369.08|9369.08|9369.08|9369.08|9369.08|9369.08|0
1647007950000|2022-03-11 14:12:30|9370.69|9370.69|9370.69|9370.69|9370.69|9370.69|9370.69|9370.69|0
1647007960000|2022-03-11 14:12:40|9369.59|9369.59|9369.12|9369.12|9369.59|9369.59|9369.12|9369.12|0
1647007970000|2022-03-11 14:12:50|9368.65|9368.65|9369.38|9369.38|9369.38|9369.38|9368.65|9368.65|0
1647007990000|2022-03-11 14:13:10|9370.79|9370.79|9369.18|9369.18|9370.79|9370.79|9369.18|9369.18|0
1647008020000|2022-03-11 14:13:40|9368.45|9368.45|9368.45|9368.45|9368.45|9368.45|9368.45|9368.45|0
1647008040000|2022-03-11 14:14:00|9367.98|9367.98|9367.4|9367.4|9367.98|9367.98|9367.4|9367.4|0
1647008070000|2022-03-11 14:14:30|9368.81|9368.81|9368.81|9368.81|9368.81|9368.81|9368.81|9368.81|0
1647008080000|2022-03-11 14:14:40|9368.34|9368.34|9368.34|9368.34|9368.34|9368.34|9368.34|9368.34|0
1647008110000|2022-03-11 14:15:10|9368.81|9368.81|9367.4|9367.4|9368.81|9368.81|9367.4|9367.4|0
1647008120000|2022-03-11 14:15:20|9366.93|9366.93|9367.4|9367.4|9367.4|9367.4|9366.93|9366.93|0
1647008140000|2022-03-11 14:15:40|9368.3|9368.3|9369.69|9369.69|9369.69|9369.69|9368.3|9368.3|0
1647008150000|2022-03-11 14:15:50|9371.05|9371.05|9371.05|9371.05|9371.05|9371.05|9371.05|9371.05|0
1647008160000|2022-03-11 14:16:00|9372.65|9372.65|9372.65|9372.65|9372.65|9372.65|9372.65|9372.65|0
1647008170000|2022-03-11 14:16:10|9375.47|9375.47|9375.47|9375.47|9375.47|9375.47|9375.47|9375.47|0
1647008180000|2022-03-11 14:16:20|9375.02|9375.02|9375.02|9375.02|9375.02|9375.02|9375.02|9375.02|0
1647008200000|2022-03-11 14:16:40|9374.55|9374.55|9374.55|9374.55|9374.55|9374.55|9374.55|9374.55|0
1647008210000|2022-03-11 14:16:50|9374.1|9374.1|9374.1|9374.1|9374.1|9374.1|9374.1|9374.1|0
1647008220000|2022-03-11 14:17:00|9375.71|9375.71|9375.71|9375.71|9375.71|9375.71|9375.71|9375.71|0
1647008240000|2022-03-11 14:17:20|9376.65|9376.65|9376.65|9376.65|9376.65|9376.65|9376.65|9376.65|0
1647008250000|2022-03-11 14:17:30|9377.38|9377.38|9378.1|9378.1|9378.1|9378.1|9377.38|9377.38|0
1647008260000|2022-03-11 14:17:40|9377.16|9377.16|9377.16|9377.16|9377.16|9377.16|9377.16|9377.16|0
1647008280000|2022-03-11 14:18:00|9378.1|9378.1|9378.1|9378.1|9378.1|9378.1|9378.1|9378.1|0
1647008290000|2022-03-11 14:18:10|9377.16|9377.16|9377.89|9377.89|9377.89|9377.89|9377.16|9377.16|0
1647008300000|2022-03-11 14:18:20|9384.15|9384.15|9388.58|9388.58|9392.07|9392.07|9384.15|9384.15|0
1647008310000|2022-03-11 14:18:30|9389.31|9389.31|9389.31|9389.31|9389.31|9389.31|9389.31|9389.31|0
1647008320000|2022-03-11 14:18:40|9387.7|9387.7|9387.7|9387.7|9387.7|9387.7|9387.7|9387.7|0
1647008340000|2022-03-11 14:19:00|9386.29|9386.29|9385.35|9385.35|9386.29|9386.29|9385.35|9385.35|0
1647008350000|2022-03-11 14:19:10|9386.29|9386.29|9386.29|9386.29|9386.29|9386.29|9386.29|9386.29|0
1647008360000|2022-03-11 14:19:20|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|9384.68|0
1647008370000|2022-03-11 14:19:30|9383.74|9383.74|9383.01|9383.01|9383.74|9383.74|9383.01|9383.01|0
1647008380000|2022-03-11 14:19:40|9382.54|9382.54|9382.54|9382.54|9382.54|9382.54|9382.54|9382.54|0
1647008390000|2022-03-11 14:19:50|9382.08|9382.08|9382.54|9382.54|9382.54|9382.54|9382.08|9382.08|0
1647008400000|2022-03-11 14:20:00|9384.89|9384.89|9388.18|9388.18|9388.18|9388.18|9384.89|9384.89|0
1647008410000|2022-03-11 14:20:10|9389.12|9389.12|9391.2|9391.2|9391.2|9391.2|9389.12|9389.12|0
1647008420000|2022-03-11 14:20:20|9392.81|9392.81|9392.81|9392.81|9392.81|9392.81|9392.81|9392.81|0
1647008440000|2022-03-11 14:20:40|9390.1|9390.1|9389.37|9389.37|9390.1|9390.1|9389.37|9389.37|0
1647008500000|2022-03-11 14:21:40|9388.65|9388.65|9388.65|9388.65|9388.65|9388.65|9388.65|9388.65|0
1647008520000|2022-03-11 14:22:00|9387.55|9387.55|9386.35|9386.35|9387.55|9387.55|9386.35|9386.35|0
1647008550000|2022-03-11 14:22:30|9385.26|9385.26|9384.32|9384.32|9385.26|9385.26|9384.32|9384.32|0
1647008570000|2022-03-11 14:22:50|9385.93|9385.93|9386.22|9386.22|9386.22|9386.22|9385.93|9385.93|0
1647008600000|2022-03-11 14:23:20|9386.51|9386.51|9386.51|9386.51|9386.51|9386.51|9386.51|9386.51|0
1647008610000|2022-03-11 14:23:30|9387.86|9387.86|9389.74|9389.74|9389.74|9389.74|9387.86|9387.86|0
1647008630000|2022-03-11 14:23:50|9391.35|9391.35|9390.44|9390.44|9391.35|9391.35|9390.44|9390.44|0
1647008640000|2022-03-11 14:24:00|9390.91|9390.91|9394.2|9394.2|9396.08|9396.08|9390.91|9390.91|0
1647008680000|2022-03-11 14:24:40|9396.55|9396.55|9396.55|9396.55|9396.55|9396.55|9396.55|9396.55|0
1647008690000|2022-03-11 14:24:50|9395.61|9395.61|9393.26|9393.26|9395.61|9395.61|9393.26|9393.26|0
1647008730000|2022-03-11 14:25:30|9394.87|9394.87|9394.87|9394.87|9394.87|9394.87|9394.87|9394.87|0
1647008760000|2022-03-11 14:26:00|9391.85|9391.85|9392.32|9392.32|9392.32|9392.32|9391.85|9391.85|0
1647008770000|2022-03-11 14:26:10|9394.35|9394.35|9394.35|9394.35|9394.35|9394.35|9394.35|9394.35|0
1647008790000|2022-03-11 14:26:30|9395.8|9395.8|9395.8|9395.8|9395.8|9395.8|9395.8|9395.8|0
1647008830000|2022-03-11 14:27:10|9392.59|9392.59|9392.59|9392.59|9392.59|9392.59|9392.59|9392.59|0
1647008840000|2022-03-11 14:27:20|9390.98|9390.98|9394.19|9394.19|9394.19|9394.19|9390.98|9390.98|0
1647008860000|2022-03-11 14:27:40|9392.74|9392.74|9392.74|9392.74|9392.74|9392.74|9392.74|9392.74|0
1647008870000|2022-03-11 14:27:50|9392.02|9392.02|9390.41|9390.41|9392.02|9392.02|9390.41|9390.41|0
1647008890000|2022-03-11 14:28:10|9391.13|9391.13|9391.13|9391.13|9391.13|9391.13|9391.13|9391.13|0
1647008900000|2022-03-11 14:28:20|9392.01|9392.01|9392.01|9392.01|9392.01|9392.01|9392.01|9392.01|0
1647008940000|2022-03-11 14:29:00|9390.4|9390.4|9390.4|9390.4|9390.4|9390.4|9390.4|9390.4|0
1647008950000|2022-03-11 14:29:10|9389.3|9389.3|9388.57|9388.57|9389.3|9389.3|9388.57|9388.57|0
1647008960000|2022-03-11 14:29:20|9387.41|9387.41|9387.41|9387.41|9387.41|9387.41|9387.41|9387.41|0
1647008970000|2022-03-11 14:29:30|9386|9386|9384.66|9384.66|9386|9386|9384.66|9384.66|0
1647008990000|2022-03-11 14:29:50|9382.47|9382.47|9382.47|9382.47|9382.47|9382.47|9382.47|9382.47|0
1647009000000|2022-03-11 14:30:00|9382.94|9382.94|9384.04|9384.04|9384.04|9384.04|9382.94|9382.94|0
1647009010000|2022-03-11 14:30:10|9379.21|9379.21|9379.21|9379.21|9379.21|9379.21|9379.21|9379.21|0
1647009020000|2022-03-11 14:30:20|9378.92|9378.92|9377.54|9377.54|9378.92|9378.92|9377.54|9377.54|0
1647009030000|2022-03-11 14:30:30|9372.71|9372.71|9372.71|9372.71|9372.71|9372.71|9372.71|9372.71|0
1647009040000|2022-03-11 14:30:40|9374.32|9374.32|9372.46|9372.46|9374.32|9374.32|9371.99|9371.99|0
1647009050000|2022-03-11 14:30:50|9371.05|9371.05|9371.05|9371.05|9371.05|9371.05|9371.05|9371.05|0
1647009060000|2022-03-11 14:31:00|9372.66|9372.66|9374.26|9374.26|9374.26|9374.26|9372.66|9372.66|0
1647009080000|2022-03-11 14:31:20|9373.79|9373.79|9374.92|9374.92|9374.92|9374.92|9373.79|9373.79|0
1647009100000|2022-03-11 14:31:40|9373.31|9373.31|9371.9|9371.9|9373.31|9373.31|9371.9|9371.9|0
1647009110000|2022-03-11 14:31:50|9370.81|9370.81|9370.81|9370.81|9370.81|9370.81|9370.81|9370.81|0
1647009120000|2022-03-11 14:32:00|9371.75|9371.75|9371.75|9371.75|9371.75|9371.75|9371.75|9371.75|0
1647009130000|2022-03-11 14:32:10|9370.65|9370.65|9370.65|9370.65|9370.65|9370.65|9370.65|9370.65|0
1647009150000|2022-03-11 14:32:30|9372.84|9372.84|9372.84|9372.84|9372.84|9372.84|9372.84|9372.84|0
1647009160000|2022-03-11 14:32:40|9372.12|9372.12|9367.29|9367.29|9372.12|9372.12|9367.29|9367.29|0
1647009170000|2022-03-11 14:32:50|9368.39|9368.39|9368.39|9368.39|9368.39|9368.39|9368.39|9368.39|0
1647009180000|2022-03-11 14:33:00|9369.99|9369.99|9369.12|9369.12|9369.99|9369.99|9369.12|9369.12|0
1647009190000|2022-03-11 14:33:10|9369.85|9369.85|9376.28|9376.28|9376.28|9376.28|9369.85|9369.85|0
1647009210000|2022-03-11 14:33:30|9377.22|9377.22|9376.28|9376.28|9377.22|9377.22|9376.28|9376.28|0
1647009240000|2022-03-11 14:34:00|9377.74|9377.74|9377.88|9377.88|9377.88|9377.88|9375.67|9375.67|0
1647009250000|2022-03-11 14:34:10|9378.6|9378.6|9379.26|9379.26|9380.01|9380.01|9378.13|9378.13|0
1647009260000|2022-03-11 14:34:20|9377.07|9377.07|9377.07|9377.07|9377.07|9377.07|9377.07|9377.07|0
1647009270000|2022-03-11 14:34:30|9375.66|9375.66|9376.76|9376.76|9376.76|9376.76|9375.66|9375.66|0
1647009330000|2022-03-11 14:35:30|9378.37|9378.37|9387.99|9387.99|9387.99|9387.99|9378.37|9378.37|0
1647009340000|2022-03-11 14:35:40|9388.28|9388.28|9385.06|9385.06|9388.28|9388.28|9385.06|9385.06|0
1647009350000|2022-03-11 14:35:50|9385.66|9385.66|9385.66|9385.66|9385.66|9385.66|9385.66|9385.66|0
1647009360000|2022-03-11 14:36:00|9384.72|9384.72|9383.63|9383.63|9384.72|9384.72|9383.63|9383.63|0
1647009390000|2022-03-11 14:36:30|9385.23|9385.23|9386.84|9386.84|9386.84|9386.84|9385.23|9385.23|0
1647009420000|2022-03-11 14:37:00|9387.31|9387.31|9382.64|9382.64|9387.31|9387.31|9382.64|9382.64|0
1647009450000|2022-03-11 14:37:30|9383.11|9383.11|9382.17|9382.17|9383.11|9383.11|9382.17|9382.17|0
1647009460000|2022-03-11 14:37:40|9381.71|9381.71|9380.57|9380.57|9381.71|9381.71|9380.1|9380.1|0
1647009470000|2022-03-11 14:37:50|9380.1|9380.1|9380.1|9380.1|9380.1|9380.1|9380.1|9380.1|0
1647009480000|2022-03-11 14:38:00|9380.57|9380.57|9380.1|9380.1|9380.57|9380.57|9380.1|9380.1|0
1647009490000|2022-03-11 14:38:10|9380.57|9380.57|9380.1|9380.1|9380.57|9380.57|9380.1|9380.1|0
1647009520000|2022-03-11 14:38:40|9379|9379|9378.53|9378.53|9379|9379|9378.06|9378.06|0
1647009530000|2022-03-11 14:38:50|9377.8|9377.8|9374.63|9374.63|9377.8|9377.8|9374.63|9374.63|0
1647009540000|2022-03-11 14:39:00|9375.76|9375.76|9374.63|9374.63|9375.76|9375.76|9374.63|9374.63|0
1647009550000|2022-03-11 14:39:10|9373.5|9373.5|9373.5|9373.5|9373.5|9373.5|9373.5|9373.5|0
1647009560000|2022-03-11 14:39:20|9374.63|9374.63|9374.63|9374.63|9374.63|9374.63|9374.63|9374.63|0
1647009570000|2022-03-11 14:39:30|9373.54|9373.54|9373.54|9373.54|9373.54|9373.54|9373.54|9373.54|0
1647009580000|2022-03-11 14:39:40|9372.08|9372.08|9372.08|9372.08|9372.08|9372.08|9372.08|9372.08|0
1647009590000|2022-03-11 14:39:50|9371.61|9371.61|9371.61|9371.61|9371.61|9371.61|9371.61|9371.61|0
1647009600000|2022-03-11 14:40:00|9371.14|9371.14|9367.5|9367.5|9371.14|9371.14|9367.5|9367.5|0
1647009610000|2022-03-11 14:40:10|9365.62|9365.62|9361.09|9361.09|9365.62|9365.62|9361.09|9361.09|0
1647009620000|2022-03-11 14:40:20|9353.05|9353.05|9350.8|9350.8|9353.05|9353.05|9350.8|9350.8|0
1647009630000|2022-03-11 14:40:30|9351.92|9351.92|9348.99|9348.99|9351.92|9351.92|9348.54|9348.54|0
1647009640000|2022-03-11 14:40:40|9344.17|9344.17|9346.52|9346.52|9348.13|9348.13|9344.17|9344.17|0
1647009650000|2022-03-11 14:40:50|9345.58|9345.58|9345.58|9345.58|9345.58|9345.58|9345.58|9345.58|0
1647009660000|2022-03-11 14:41:00|9346.48|9346.48|9345.99|9345.99|9346.93|9346.93|9345.99|9345.99|0
1647009670000|2022-03-11 14:41:10|9345.05|9345.05|9343.17|9343.17|9345.05|9345.05|9343.17|9343.17|0
1647009690000|2022-03-11 14:41:30|9343.64|9343.64|9343.64|9343.64|9343.64|9343.64|9343.64|9343.64|0
1647009710000|2022-03-11 14:41:50|9343.32|9343.32|9343|9343|9343.32|9343.32|9343|9343|0
1647009740000|2022-03-11 14:42:20|9344.1|9344.1|9344.1|9344.1|9344.1|9344.1|9344.1|9344.1|0
1647009750000|2022-03-11 14:42:30|9345.67|9345.67|9347.28|9347.28|9347.28|9347.28|9345.67|9345.67|0
1647009760000|2022-03-11 14:42:40|9348.01|9348.01|9348.01|9348.01|9348.01|9348.01|9348.01|9348.01|0
1647009770000|2022-03-11 14:42:50|9348.74|9348.74|9347.13|9347.13|9348.74|9348.74|9347.13|9347.13|0
1647009780000|2022-03-11 14:43:00|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|9346.4|0
1647009800000|2022-03-11 14:43:20|9352.83|9352.83|9354.24|9354.24|9354.24|9354.24|9352.83|9352.83|0
1647009810000|2022-03-11 14:43:30|9353.15|9353.15|9353.73|9353.73|9355.34|9355.34|9353.15|9353.15|0
1647009820000|2022-03-11 14:43:40|9350.91|9350.91|9350.91|9350.91|9350.91|9350.91|9350.91|9350.91|0
1647009830000|2022-03-11 14:43:50|9349.97|9349.97|9351.58|9351.58|9351.58|9351.58|9349.97|9349.97|0
1647009840000|2022-03-11 14:44:00|9349.84|9349.84|9351.16|9351.16|9351.16|9351.16|9349.55|9349.55|0
1647009850000|2022-03-11 14:44:10|9352.77|9352.77|9352.77|9352.77|9352.77|9352.77|9352.77|9352.77|0
1647009860000|2022-03-11 14:44:20|9354.18|9354.18|9355.78|9355.78|9355.78|9355.78|9352.57|9352.57|0
1647009870000|2022-03-11 14:44:30|9356.25|9356.25|9356.25|9356.25|9356.25|9356.25|9356.25|9356.25|0
1647009880000|2022-03-11 14:44:40|9354.64|9354.64|9354.64|9354.64|9354.64|9354.64|9354.64|9354.64|0
1647009890000|2022-03-11 14:44:50|9354.18|9354.18|9351.63|9351.63|9354.18|9354.18|9351.63|9351.63|0
1647009920000|2022-03-11 14:45:20|9351.16|9351.16|9347.94|9347.94|9351.16|9351.16|9346.33|9346.33|0
1647009930000|2022-03-11 14:45:30|9348.41|9348.41|9348.41|9348.41|9348.41|9348.41|9348.41|9348.41|0
1647009940000|2022-03-11 14:45:40|9347|9347|9347|9347|9347|9347|9347|9347|0
1647009950000|2022-03-11 14:45:50|9346.42|9346.42|9346.42|9346.42|9346.42|9346.42|9346.42|9346.42|0
1647009960000|2022-03-11 14:46:00|9345.95|9345.95|9340.39|9340.39|9345.95|9345.95|9340.39|9340.39|0
1647009970000|2022-03-11 14:46:10|9341.8|9341.8|9341.33|9341.33|9341.8|9341.8|9341.33|9341.33|0
1647009980000|2022-03-11 14:46:20|9341.8|9341.8|9341.8|9341.8|9341.8|9341.8|9341.8|9341.8|0
1647009990000|2022-03-11 14:46:30|9339.05|9339.05|9340.66|9340.66|9340.66|9340.66|9339.05|9339.05|0
1647010000000|2022-03-11 14:46:40|9341.39|9341.39|9342.79|9342.79|9344.2|9344.2|9341.39|9341.39|0
1647010010000|2022-03-11 14:46:50|9341.85|9341.85|9341.85|9341.85|9341.85|9341.85|9341.85|9341.85|0
1647010020000|2022-03-11 14:47:00|9343.73|9343.73|9343.26|9343.26|9344.2|9344.2|9343.26|9343.26|0
1647010030000|2022-03-11 14:47:10|9341.07|9341.07|9341.07|9341.07|9341.07|9341.07|9341.07|9341.07|0
1647010040000|2022-03-11 14:47:20|9340.34|9340.34|9338.27|9338.27|9340.34|9340.34|9338.27|9338.27|0
1647010050000|2022-03-11 14:47:30|9339.87|9339.87|9339.87|9339.87|9339.87|9339.87|9339.87|9339.87|0
1647010060000|2022-03-11 14:47:40|9343.09|9343.09|9343.09|9343.09|9343.09|9343.09|9343.09|9343.09|0
1647010070000|2022-03-11 14:47:50|9344.03|9344.03|9344.03|9344.03|9344.03|9344.03|9344.03|9344.03|0
1647010080000|2022-03-11 14:48:00|9342.42|9342.42|9342.42|9342.42|9344.03|9344.03|9342.42|9342.42|0
1647010100000|2022-03-11 14:48:20|9342.89|9342.89|9342.89|9342.89|9342.89|9342.89|9342.89|9342.89|0
1647010120000|2022-03-11 14:48:40|9341.61|9341.61|9340.97|9340.97|9341.61|9341.61|9340.97|9340.97|0
1647010130000|2022-03-11 14:48:50|9341.44|9341.44|9341.15|9341.15|9341.44|9341.44|9340.86|9340.86|0
1647010140000|2022-03-11 14:49:00|9341.87|9341.87|9341.87|9341.87|9341.87|9341.87|9341.87|9341.87|0
1647010150000|2022-03-11 14:49:10|9343.28|9343.28|9343.75|9343.75|9343.75|9343.75|9343.28|9343.28|0
1647010190000|2022-03-11 14:49:50|9342.55|9342.55|9342.55|9342.55|9342.55|9342.55|9342.55|9342.55|0
1647010200000|2022-03-11 14:50:00|9341.83|9341.83|9341.23|9341.23|9341.83|9341.83|9341.23|9341.23|0
1647010210000|2022-03-11 14:50:10|9340.76|9340.76|9340.76|9340.76|9340.76|9340.76|9340.76|9340.76|0
1647010220000|2022-03-11 14:50:20|9342.36|9342.36|9342.36|9342.36|9342.36|9342.36|9342.36|9342.36|0
1647010230000|2022-03-11 14:50:30|9342.83|9342.83|9342.83|9342.83|9342.83|9342.83|9342.83|9342.83|0
1647010240000|2022-03-11 14:50:40|9341.9|9341.9|9341.9|9341.9|9341.9|9341.9|9341.9|9341.9|0
1647010280000|2022-03-11 14:51:20|9338.68|9338.68|9338.68|9338.68|9338.68|9338.68|9338.68|9338.68|0
1647010290000|2022-03-11 14:51:30|9338.21|9338.21|9338.21|9338.21|9338.21|9338.21|9338.21|9338.21|0
1647010300000|2022-03-11 14:51:40|9336.02|9336.02|9336.02|9336.02|9336.02|9336.02|9336.02|9336.02|0
1647010320000|2022-03-11 14:52:00|9334.41|9334.41|9334.41|9334.41|9336.02|9336.02|9334.41|9334.41|0
1647010340000|2022-03-11 14:52:20|9335.57|9335.57|9336.04|9336.04|9336.04|9336.04|9335.57|9335.57|0
1647010360000|2022-03-11 14:52:40|9340.87|9340.87|9340.87|9340.87|9340.87|9340.87|9340.87|9340.87|0
1647010380000|2022-03-11 14:53:00|9339.41|9339.41|9339.41|9339.41|9339.41|9339.41|9339.41|9339.41|0
1647010390000|2022-03-11 14:53:10|9338.28|9338.28|9340.51|9340.51|9340.51|9340.51|9338.28|9338.28|0
1647010400000|2022-03-11 14:53:20|9341.96|9341.96|9344.28|9344.28|9344.28|9344.28|9341.96|9341.96|0
1647010430000|2022-03-11 14:53:50|9343.56|9343.56|9340.34|9340.34|9343.56|9343.56|9340.34|9340.34|0
1647010440000|2022-03-11 14:54:00|9339.87|9339.87|9336.06|9336.06|9339.87|9339.87|9336.06|9336.06|0
1647010500000|2022-03-11 14:55:00|9334.67|9334.67|9334.67|9334.67|9334.67|9334.67|9334.67|9334.67|0
1647010520000|2022-03-11 14:55:20|9333.51|9333.51|9333.22|9333.22|9333.51|9333.51|9333.22|9333.22|0
1647010530000|2022-03-11 14:55:30|9334.16|9334.16|9334.16|9334.16|9334.16|9334.16|9334.16|9334.16|0
1647010550000|2022-03-11 14:55:50|9330.94|9330.94|9327.94|9327.94|9330.94|9330.94|9327.94|9327.94|0
1647010560000|2022-03-11 14:56:00|9327.47|9327.47|9324.41|9324.41|9327.47|9327.47|9324.41|9324.41|0
1647010570000|2022-03-11 14:56:10|9323.31|9323.31|9323.31|9323.31|9323.31|9323.31|9323.31|9323.31|0
1647010580000|2022-03-11 14:56:20|9322.58|9322.58|9322.58|9322.58|9322.58|9322.58|9322.58|9322.58|0
1647010610000|2022-03-11 14:56:50|9322.29|9322.29|9322.29|9322.29|9322.29|9322.29|9322.29|9322.29|0
1647010620000|2022-03-11 14:57:00|9321.35|9321.35|9321.35|9321.35|9321.35|9321.35|9321.35|9321.35|0
1647010630000|2022-03-11 14:57:10|9321.06|9321.06|9318.59|9318.59|9321.06|9321.06|9318.59|9318.59|0
1647010670000|2022-03-11 14:57:50|9319.05|9319.05|9320.66|9320.66|9320.66|9320.66|9319.05|9319.05|0
1647010700000|2022-03-11 14:58:20|9319.72|9319.72|9319.72|9319.72|9319.72|9319.72|9319.72|9319.72|0
1647010720000|2022-03-11 14:58:40|9319.25|9319.25|9319.25|9319.25|9319.25|9319.25|9319.25|9319.25|0
1647010730000|2022-03-11 14:58:50|9319.54|9319.54|9319.54|9319.54|9319.54|9319.54|9319.54|9319.54|0
1647010750000|2022-03-11 14:59:10|9314.72|9314.72|9314.25|9314.25|9314.72|9314.72|9314.25|9314.25|0
1647010770000|2022-03-11 14:59:30|9314.72|9314.72|9314.72|9314.72|9314.72|9314.72|9314.72|9314.72|0
1647010780000|2022-03-11 14:59:40|9313.31|9313.31|9313.31|9313.31|9313.31|9313.31|9313.31|9313.31|0
1647010800000|2022-03-11 15:00:00|9310.66|9310.66|9310.66|9310.66|9310.66|9310.66|9310.66|9310.66|0
1647010810000|2022-03-11 15:00:10|9309.93|9309.93|9309.93|9309.93|9309.93|9309.93|9309.93|9309.93|0
1647010830000|2022-03-11 15:00:30|9301.89|9301.89|9301.89|9301.89|9301.89|9301.89|9301.89|9301.89|0
1647010850000|2022-03-11 15:00:50|9301.02|9301.02|9300.73|9300.73|9301.02|9301.02|9300.73|9300.73|0
1647010860000|2022-03-11 15:01:00|9302.34|9302.34|9307.16|9307.16|9307.16|9307.16|9302.34|9302.34|0
1647010870000|2022-03-11 15:01:10|9306.69|9306.69|9306.69|9306.69|9306.69|9306.69|9306.69|9306.69|0
1647010890000|2022-03-11 15:01:30|9307.16|9307.16|9307.16|9307.16|9307.16|9307.16|9307.16|9307.16|0
1647010900000|2022-03-11 15:01:40|9308.62|9308.62|9311.83|9311.83|9311.83|9311.83|9307.01|9307.01|0
1647010910000|2022-03-11 15:01:50|9313.44|9313.44|9313.44|9313.44|9313.44|9313.44|9313.44|9313.44|0
1647010920000|2022-03-11 15:02:00|9310.23|9310.23|9310.23|9310.23|9310.23|9310.23|9310.23|9310.23|0
1647010930000|2022-03-11 15:02:10|9311.83|9311.83|9308.62|9308.62|9311.83|9311.83|9308.62|9308.62|0
1647010940000|2022-03-11 15:02:20|9309.74|9309.74|9308.14|9308.14|9309.74|9309.74|9308.14|9308.14|0
1647010960000|2022-03-11 15:02:40|9311.35|9311.35|9311.35|9311.35|9311.35|9311.35|9311.35|9311.35|0
1647010970000|2022-03-11 15:02:50|9309.74|9309.74|9309.74|9309.74|9309.74|9309.74|9309.74|9309.74|0
1647010980000|2022-03-11 15:03:00|9308.14|9308.14|9308.14|9308.14|9308.14|9308.14|9308.14|9308.14|0
1647010990000|2022-03-11 15:03:10|9306.53|9306.53|9306.53|9306.53|9306.53|9306.53|9306.53|9306.53|0
1647011000000|2022-03-11 15:03:20|9305.8|9305.8|9291.33|9291.33|9305.8|9305.8|9291.33|9291.33|0
1647011010000|2022-03-11 15:03:30|9290.86|9290.86|9290.86|9290.86|9290.86|9290.86|9290.86|9290.86|0
1647011020000|2022-03-11 15:03:40|9295.68|9295.68|9296.41|9296.41|9296.41|9296.41|9295.68|9295.68|0
1647011030000|2022-03-11 15:03:50|9293.19|9293.19|9292.72|9292.72|9293.19|9293.19|9292.72|9292.72|0
1647011040000|2022-03-11 15:04:00|9291.11|9291.11|9291.11|9291.11|9291.11|9291.11|9291.11|9291.11|0
1647011050000|2022-03-11 15:04:10|9292.21|9292.21|9292.21|9292.21|9292.21|9292.21|9292.21|9292.21|0
1647011080000|2022-03-11 15:04:40|9291.11|9291.11|9291.11|9291.11|9291.11|9291.11|9291.11|9291.11|0
1647011100000|2022-03-11 15:05:00|9290.51|9290.51|9292.12|9292.12|9292.12|9292.12|9290.51|9290.51|0
1647011120000|2022-03-11 15:05:20|9293.22|9293.22|9291.34|9291.34|9293.22|9293.22|9291.34|9291.34|0
1647011140000|2022-03-11 15:05:40|9290.24|9290.24|9290.24|9290.24|9290.24|9290.24|9290.24|9290.24|0
1647011150000|2022-03-11 15:05:50|9293.46|9293.46|9293.46|9293.46|9293.46|9293.46|9293.46|9293.46|0
1647011160000|2022-03-11 15:06:00|9291.85|9291.85|9291.12|9291.12|9291.85|9291.85|9291.12|9291.12|0
1647011170000|2022-03-11 15:06:10|9289.52|9289.52|9289.52|9289.52|9289.52|9289.52|9289.52|9289.52|0
1647011200000|2022-03-11 15:06:40|9288.58|9288.58|9288.58|9288.58|9289.52|9289.52|9288.58|9288.58|0
1647011220000|2022-03-11 15:07:00|9289.52|9289.52|9290.28|9290.28|9290.28|9290.28|9289.52|9289.52|0
1647011230000|2022-03-11 15:07:10|9289.81|9289.81|9288.87|9288.87|9289.81|9289.81|9288.87|9288.87|0
1647011240000|2022-03-11 15:07:20|9287.93|9287.93|9287.46|9287.46|9287.93|9287.93|9287.46|9287.46|0
1647011250000|2022-03-11 15:07:30|9286.99|9286.99|9284.42|9284.42|9286.99|9286.99|9284.42|9284.42|0
1647011260000|2022-03-11 15:07:40|9287.64|9287.64|9289.04|9289.04|9289.04|9289.04|9287.64|9287.64|0
1647011270000|2022-03-11 15:07:50|9288.58|9288.58|9288.58|9288.58|9288.58|9288.58|9288.58|9288.58|0
1647011290000|2022-03-11 15:08:10|9290.65|9290.65|9290.91|9290.91|9291.38|9291.38|9290.65|9290.65|0
1647011310000|2022-03-11 15:08:30|9288.66|9288.66|9287.25|9287.25|9288.66|9288.66|9287.25|9287.25|0
1647011320000|2022-03-11 15:08:40|9288.66|9288.66|9289.13|9289.13|9289.13|9289.13|9288.66|9288.66|0
1647011330000|2022-03-11 15:08:50|9288.66|9288.66|9291.32|9291.32|9291.32|9291.32|9287.25|9287.25|0
1647011340000|2022-03-11 15:09:00|9290.38|9290.38|9290.38|9290.38|9290.38|9290.38|9290.38|9290.38|0
1647011350000|2022-03-11 15:09:10|9289.44|9289.44|9286.22|9286.22|9289.44|9289.44|9286.22|9286.22|0
1647011370000|2022-03-11 15:09:30|9284.04|9284.04|9281.85|9281.85|9284.04|9284.04|9281.85|9281.85|0
1647011410000|2022-03-11 15:10:10|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|9281.38|0
1647011420000|2022-03-11 15:10:20|9280.44|9280.44|9279.97|9279.97|9280.44|9280.44|9279.97|9279.97|0
1647011430000|2022-03-11 15:10:30|9281.85|9281.85|9281.85|9281.85|9281.85|9281.85|9281.85|9281.85|0
1647011440000|2022-03-11 15:10:40|9280.91|9280.91|9280.91|9280.91|9280.91|9280.91|9280.91|9280.91|0
1647011450000|2022-03-11 15:10:50|9281.64|9281.64|9280.7|9280.7|9281.64|9281.64|9280.7|9280.7|0
1647011460000|2022-03-11 15:11:00|9279.29|9279.29|9279.29|9279.29|9279.29|9279.29|9279.29|9279.29|0
1647011470000|2022-03-11 15:11:10|9278.01|9278.01|9278.65|9278.65|9278.97|9278.97|9277.36|9277.36|0
1647011480000|2022-03-11 15:11:20|9280.06|9280.06|9287.88|9287.88|9288.17|9288.17|9280.06|9280.06|0
1647011490000|2022-03-11 15:11:30|9286|9286|9284.12|9284.12|9286|9286|9284.12|9284.12|0
1647011500000|2022-03-11 15:11:40|9283.65|9283.65|9282.54|9282.54|9283.65|9283.65|9282.54|9282.54|0
1647011510000|2022-03-11 15:11:50|9282.22|9282.22|9282.22|9282.22|9282.22|9282.22|9282.22|9282.22|0
1647011520000|2022-03-11 15:12:00|9279|9279|9277.34|9277.34|9279|9279|9275.73|9275.73|0
1647011530000|2022-03-11 15:12:10|9279.68|9279.68|9279.22|9279.22|9279.68|9279.68|9279.22|9279.22|0
1647011540000|2022-03-11 15:12:20|9279.68|9279.68|9281.88|9281.88|9281.88|9281.88|9279.68|9279.68|0
1647011550000|2022-03-11 15:12:30|9284.22|9284.22|9283.75|9283.75|9284.22|9284.22|9283.75|9283.75|0
1647011560000|2022-03-11 15:12:40|9282.66|9282.66|9281.56|9281.56|9282.66|9282.66|9281.56|9281.56|0
1647011570000|2022-03-11 15:12:50|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|9280.62|0
1647011590000|2022-03-11 15:13:10|9281.35|9281.35|9280.62|9280.62|9281.35|9281.35|9280.62|9280.62|0
1647011600000|2022-03-11 15:13:20|9282.03|9282.03|9284.37|9284.37|9284.37|9284.37|9282.03|9282.03|0
1647011610000|2022-03-11 15:13:30|9285.98|9285.98|9285.98|9285.98|9285.98|9285.98|9285.98|9285.98|0
1647011630000|2022-03-11 15:13:50|9284.37|9284.37|9284.37|9284.37|9284.37|9284.37|9284.37|9284.37|0
1647011640000|2022-03-11 15:14:00|9285.78|9285.78|9286.9|9286.9|9286.9|9286.9|9285.78|9285.78|0
1647011650000|2022-03-11 15:14:10|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|9289.25|0
1647011660000|2022-03-11 15:14:20|9288.31|9288.31|9288.31|9288.31|9288.31|9288.31|9288.31|9288.31|0
1647011670000|2022-03-11 15:14:30|9287.37|9287.37|9286.43|9286.43|9287.37|9287.37|9286.43|9286.43|0
1647011680000|2022-03-11 15:14:40|9285.5|9285.5|9283.36|9283.36|9285.5|9285.5|9283.36|9283.36|0
1647011690000|2022-03-11 15:14:50|9281.01|9281.01|9281.01|9281.01|9281.01|9281.01|9281.01|9281.01|0
1647011700000|2022-03-11 15:15:00|9280.28|9280.28|9271.82|9271.82|9280.28|9280.28|9271.82|9271.82|0
1647011710000|2022-03-11 15:15:10|9271.09|9271.09|9268.74|9268.74|9271.09|9271.09|9268.74|9268.74|0
1647011720000|2022-03-11 15:15:20|9269.21|9269.21|9268.74|9268.74|9269.21|9269.21|9268.74|9268.74|0
1647011730000|2022-03-11 15:15:30|9269.83|9269.83|9268.9|9268.9|9269.83|9269.83|9268.9|9268.9|0
1647011770000|2022-03-11 15:16:10|9270.3|9270.3|9272.18|9272.18|9272.18|9272.18|9270.3|9270.3|0
1647011790000|2022-03-11 15:16:30|9271.71|9271.71|9272.18|9272.18|9272.18|9272.18|9271.24|9271.24|0
1647011800000|2022-03-11 15:16:40|9268.9|9268.9|9269.99|9269.99|9269.99|9269.99|9268.11|9268.11|0
1647011820000|2022-03-11 15:17:00|9275.63|9275.63|9274.22|9274.22|9275.63|9275.63|9274.22|9274.22|0
1647011830000|2022-03-11 15:17:10|9274.69|9274.69|9272.34|9272.34|9274.69|9274.69|9272.34|9272.34|0
1647011840000|2022-03-11 15:17:20|9270.93|9270.93|9270.93|9270.93|9270.93|9270.93|9269.99|9269.99|0
1647011850000|2022-03-11 15:17:30|9269.99|9269.99|9270.46|9270.46|9270.46|9270.46|9269.99|9269.99|0
1647011880000|2022-03-11 15:18:00|9268.85|9268.85|9272.07|9272.07|9272.07|9272.07|9268.85|9268.85|0
1647011890000|2022-03-11 15:18:10|9271.34|9271.34|9272.75|9272.75|9272.75|9272.75|9271.34|9271.34|0
1647011900000|2022-03-11 15:18:20|9273.85|9273.85|9275.67|9275.67|9275.67|9275.67|9273.85|9273.85|0
1647011910000|2022-03-11 15:18:30|9274.8|9274.8|9275.74|9275.74|9275.74|9275.74|9274.8|9274.8|0
1647011930000|2022-03-11 15:18:50|9276.21|9276.21|9275.27|9275.27|9276.21|9276.21|9275.27|9275.27|0
1647011940000|2022-03-11 15:19:00|9273.86|9273.86|9273.86|9273.86|9274.33|9274.33|9273.39|9273.39|0
1647011950000|2022-03-11 15:19:10|9273.39|9273.39|9277.39|9277.39|9277.39|9277.39|9273.39|9273.39|0
1647011970000|2022-03-11 15:19:30|9275.98|9275.98|9275.98|9275.98|9275.98|9275.98|9275.98|9275.98|0
1647011980000|2022-03-11 15:19:40|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|9274.86|0
1647011990000|2022-03-11 15:19:50|9271.64|9271.64|9270.44|9270.44|9271.64|9271.64|9270.44|9270.44|0
1647012000000|2022-03-11 15:20:00|9270.91|9270.91|9269.35|9269.35|9270.91|9270.91|9267.94|9267.94|0
1647012010000|2022-03-11 15:20:10|9269.82|9269.82|9269.35|9269.35|9269.82|9269.82|9269.35|9269.35|0
1647012020000|2022-03-11 15:20:20|9269.82|9269.82|9264.49|9264.49|9269.82|9269.82|9263.08|9263.08|0
1647012030000|2022-03-11 15:20:30|9265.43|9265.43|9265.43|9265.43|9265.43|9265.43|9263.08|9263.08|0
1647012040000|2022-03-11 15:20:40|9264.96|9264.96|9265.43|9265.43|9265.43|9265.43|9264.96|9264.96|0
1647012050000|2022-03-11 15:20:50|9264.98|9264.98|9264.25|9264.25|9264.98|9264.98|9264.25|9264.25|0
1647012060000|2022-03-11 15:21:00|9263.65|9263.65|9263.65|9263.65|9263.65|9263.65|9263.65|9263.65|0
1647012070000|2022-03-11 15:21:10|9265.73|9265.73|9265.26|9265.26|9265.73|9265.73|9264.12|9264.12|0
1647012090000|2022-03-11 15:21:30|9265.73|9265.73|9265.73|9265.73|9265.73|9265.73|9265.73|9265.73|0
1647012100000|2022-03-11 15:21:40|9266.67|9266.67|9266.52|9266.52|9266.99|9266.99|9266.52|9266.52|0
1647012110000|2022-03-11 15:21:50|9266.05|9266.05|9265.58|9265.58|9266.05|9266.05|9265.58|9265.58|0
1647012130000|2022-03-11 15:22:10|9267.19|9267.19|9267.19|9267.19|9267.19|9267.19|9267.19|9267.19|0
1647012160000|2022-03-11 15:22:40|9265.58|9265.58|9265.58|9265.58|9265.58|9265.58|9265.58|9265.58|0
1647012190000|2022-03-11 15:23:10|9265.11|9265.11|9266.72|9266.72|9266.72|9266.72|9265.11|9265.11|0
1647012200000|2022-03-11 15:23:20|9267.19|9267.19|9268.33|9268.33|9268.33|9268.33|9266.72|9266.72|0
1647012210000|2022-03-11 15:23:30|9266.72|9266.72|9267.19|9267.19|9267.19|9267.19|9266.72|9266.72|0
1647012220000|2022-03-11 15:23:40|9266.25|9266.25|9265.31|9265.31|9267.19|9267.19|9265.31|9265.31|0
1647012230000|2022-03-11 15:23:50|9264.84|9264.84|9263.99|9263.99|9264.93|9264.93|9263.79|9263.79|0
1647012240000|2022-03-11 15:24:00|9263.52|9263.52|9262.18|9262.18|9263.79|9263.79|9261.91|9261.91|0
1647012250000|2022-03-11 15:24:10|9261.09|9261.09|9262.81|9262.81|9263.75|9263.75|9261.09|9261.09|0
1647012260000|2022-03-11 15:24:20|9262.34|9262.34|9263.95|9263.95|9263.95|9263.95|9262.34|9262.34|0
1647012270000|2022-03-11 15:24:30|9264.89|9264.89|9265.36|9265.36|9265.36|9265.36|9264.89|9264.89|0
1647012280000|2022-03-11 15:24:40|9263.62|9263.62|9264.5|9264.5|9264.5|9264.5|9262.68|9262.68|0
1647012290000|2022-03-11 15:24:50|9265.95|9265.95|9267.74|9267.74|9267.74|9267.74|9265.48|9265.48|0
1647012300000|2022-03-11 15:25:00|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|9267.27|0
1647012310000|2022-03-11 15:25:10|9268.68|9268.68|9268.68|9268.68|9268.68|9268.68|9268.68|9268.68|0
1647012320000|2022-03-11 15:25:20|9267.74|9267.74|9267.27|9267.27|9267.74|9267.74|9267.27|9267.27|0
1647012350000|2022-03-11 15:25:50|9266.8|9266.8|9266.8|9266.8|9266.8|9266.8|9266.8|9266.8|0
1647012360000|2022-03-11 15:26:00|9263.58|9263.58|9263.58|9263.58|9263.58|9263.58|9263.58|9263.58|0
1647012380000|2022-03-11 15:26:20|9265.04|9265.04|9265.04|9265.04|9265.04|9265.04|9265.04|9265.04|0
1647012400000|2022-03-11 15:26:40|9265.49|9265.49|9266.64|9266.64|9266.64|9266.64|9265.04|9265.04|0
1647012410000|2022-03-11 15:26:50|9269.15|9269.15|9269.15|9269.15|9269.15|9269.15|9269.15|9269.15|0
1647012420000|2022-03-11 15:27:00|9269.75|9269.75|9269.75|9269.75|9269.75|9269.75|9269.75|9269.75|0
1647012430000|2022-03-11 15:27:10|9268.65|9268.65|9268.65|9268.65|9268.65|9268.65|9268.65|9268.65|0
1647012440000|2022-03-11 15:27:20|9267.56|9267.56|9267.56|9267.56|9267.56|9267.56|9267.56|9267.56|0
1647012470000|2022-03-11 15:27:50|9265.76|9265.76|9266.69|9266.69|9266.69|9266.69|9265.76|9265.76|0
1647012480000|2022-03-11 15:28:00|9268.3|9268.3|9269.44|9269.44|9270.38|9270.38|9267.83|9267.83|0
1647012500000|2022-03-11 15:28:20|9271.18|9271.18|9271.18|9271.18|9271.18|9271.18|9271.18|9271.18|0
1647012510000|2022-03-11 15:28:30|9271.91|9271.91|9271.91|9271.91|9271.91|9271.91|9271.91|9271.91|0
1647012520000|2022-03-11 15:28:40|9270.81|9270.81|9270.71|9270.71|9270.81|9270.81|9269.62|9269.62|0
1647012530000|2022-03-11 15:28:50|9270.13|9270.13|9268.74|9268.74|9270.13|9270.13|9268.74|9268.74|0
1647012540000|2022-03-11 15:29:00|9267.13|9267.13|9266.84|9266.84|9267.13|9267.13|9266.84|9266.84|0
1647012550000|2022-03-11 15:29:10|9270.06|9270.06|9275.86|9275.86|9275.86|9275.86|9270.06|9270.06|0
1647012560000|2022-03-11 15:29:20|9275.39|9275.39|9275.39|9275.39|9275.39|9275.39|9275.39|9275.39|0
1647012570000|2022-03-11 15:29:30|9275.86|9275.86|9275.86|9275.86|9275.86|9275.86|9275.86|9275.86|0
1647012580000|2022-03-11 15:29:40|9277.47|9277.47|9277|9277|9277.47|9277.47|9277|9277|0
1647012590000|2022-03-11 15:29:50|9276.06|9276.06|9276.53|9276.53|9276.53|9276.53|9275.59|9275.59|0
1647012600000|2022-03-11 15:30:00|9275.12|9275.12|9275.12|9275.12|9275.12|9275.12|9275.12|9275.12|0
1647012610000|2022-03-11 15:30:10|9274.03|9274.03|9274.03|9274.03|9274.03|9274.03|9274.03|9274.03|0
1647012620000|2022-03-11 15:30:20|9274.97|9274.97|9275.44|9275.44|9275.44|9275.44|9274.97|9274.97|0
1647012630000|2022-03-11 15:30:30|9274.5|9274.5|9274.03|9274.03|9274.5|9274.5|9274.03|9274.03|0
1647012650000|2022-03-11 15:30:50|9273.56|9273.56|9273.09|9273.09|9273.56|9273.56|9273.09|9273.09|0
1647012660000|2022-03-11 15:31:00|9272.62|9272.62|9273.56|9273.56|9273.56|9273.56|9272.62|9272.62|0
1647012670000|2022-03-11 15:31:10|9274.03|9274.03|9274.03|9274.03|9274.03|9274.03|9273.56|9273.56|0
1647012680000|2022-03-11 15:31:20|9273.56|9273.56|9273.56|9273.56|9273.56|9273.56|9273.56|9273.56|0
1647012700000|2022-03-11 15:31:40|9272.96|9272.96|9272|9272|9272.96|9272.96|9272|9272|0
1647012710000|2022-03-11 15:31:50|9272.93|9272.93|9272.93|9272.93|9272.93|9272.93|9272.93|9272.93|0
1647012720000|2022-03-11 15:32:00|9272|9272|9260.48|9260.48|9272|9272|9260.48|9260.48|0
1647012730000|2022-03-11 15:32:10|9261.42|9261.42|9265.18|9265.18|9265.18|9265.18|9261.42|9261.42|0
1647012740000|2022-03-11 15:32:20|9263.72|9263.72|9263.72|9263.72|9263.72|9263.72|9263.72|9263.72|0
1647012750000|2022-03-11 15:32:30|9264.66|9264.66|9263.72|9263.72|9264.66|9264.66|9263.72|9263.72|0
1647012760000|2022-03-11 15:32:40|9266.94|9266.94|9263.92|9263.92|9267.41|9267.41|9263.92|9263.92|0
1647012770000|2022-03-11 15:32:50|9263.19|9263.19|9263.19|9263.19|9263.19|9263.19|9263.19|9263.19|0
1647012780000|2022-03-11 15:33:00|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|0
1647012810000|2022-03-11 15:33:30|9265.27|9265.27|9265.27|9265.27|9265.27|9265.27|9265.27|9265.27|0
1647012820000|2022-03-11 15:33:40|9264.54|9264.54|9264.54|9264.54|9264.54|9264.54|9264.54|9264.54|0
1647012840000|2022-03-11 15:34:00|9264.25|9264.25|9264.25|9264.25|9264.25|9264.25|9264.25|9264.25|0
1647012850000|2022-03-11 15:34:10|9264.98|9264.98|9265.71|9265.71|9265.71|9265.71|9264.98|9264.98|0
1647012860000|2022-03-11 15:34:20|9267.32|9267.32|9268.04|9268.04|9268.04|9268.04|9267.32|9267.32|0
1647012880000|2022-03-11 15:34:40|9264.83|9264.83|9264.83|9264.83|9264.83|9264.83|9264.83|9264.83|0
1647012910000|2022-03-11 15:35:10|9263.73|9263.73|9264.24|9264.24|9264.24|9264.24|9262.64|9262.64|0
1647012920000|2022-03-11 15:35:20|9262.05|9262.05|9264.29|9264.29|9265.7|9265.7|9262.05|9262.05|0
1647012930000|2022-03-11 15:35:30|9265.41|9265.41|9265.41|9265.41|9265.41|9265.41|9265.41|9265.41|0
1647012960000|2022-03-11 15:36:00|9270.51|9270.51|9270.35|9270.35|9272.7|9272.7|9270.35|9270.35|0
1647012970000|2022-03-11 15:36:10|9271.08|9271.08|9268.98|9268.98|9273.51|9273.51|9268.98|9268.98|0
1647012980000|2022-03-11 15:36:20|9268.51|9268.51|9269.92|9269.92|9269.92|9269.92|9268.51|9268.51|0
1647013000000|2022-03-11 15:36:40|9270.85|9270.85|9270.85|9270.85|9270.85|9270.85|9270.85|9270.85|0
1647013020000|2022-03-11 15:37:00|9273.11|9273.11|9273.87|9273.87|9273.87|9273.87|9273.11|9273.11|0
1647013040000|2022-03-11 15:37:20|9271.68|9271.68|9270.99|9270.99|9271.68|9271.68|9270.52|9270.52|0
1647013050000|2022-03-11 15:37:30|9272.4|9272.4|9272.4|9272.4|9272.4|9272.4|9272.4|9272.4|0
1647013080000|2022-03-11 15:38:00|9273.8|9273.8|9273.8|9273.8|9273.8|9273.8|9273.8|9273.8|0
1647013130000|2022-03-11 15:38:50|9272.4|9272.4|9272.4|9272.4|9272.4|9272.4|9272.4|9272.4|0
1647013140000|2022-03-11 15:39:00|9274.65|9274.65|9272.4|9272.4|9274.65|9274.65|9272.4|9272.4|0
1647013160000|2022-03-11 15:39:20|9273.33|9273.33|9273.33|9273.33|9273.33|9273.33|9273.33|9273.33|0
1647013170000|2022-03-11 15:39:30|9276.62|9276.62|9278.03|9278.03|9278.03|9278.03|9276.62|9276.62|0
1647013200000|2022-03-11 15:40:00|9276.93|9276.93|9275.33|9275.33|9276.93|9276.93|9275.33|9275.33|0
1647013210000|2022-03-11 15:40:10|9274.6|9274.6|9273.87|9273.87|9274.6|9274.6|9273.87|9273.87|0
1647013230000|2022-03-11 15:40:30|9275.75|9275.75|9275.75|9275.75|9275.75|9275.75|9275.75|9275.75|0
1647013260000|2022-03-11 15:41:00|9277.36|9277.36|9277.36|9277.36|9277.36|9277.36|9277.36|9277.36|0
1647013270000|2022-03-11 15:41:10|9277.68|9277.68|9287.87|9287.87|9287.87|9287.87|9277.68|9277.68|0
1647013280000|2022-03-11 15:41:20|9288.16|9288.16|9287.69|9287.69|9288.16|9288.16|9287.69|9287.69|0
1647013300000|2022-03-11 15:41:40|9288.42|9288.42|9288.42|9288.42|9288.42|9288.42|9288.42|9288.42|0
1647013320000|2022-03-11 15:42:00|9290.77|9290.77|9293.25|9293.25|9293.25|9293.25|9290.77|9290.77|0
1647013340000|2022-03-11 15:42:20|9291.65|9291.65|9290.71|9290.71|9291.65|9291.65|9290.71|9290.71|0
1647013350000|2022-03-11 15:42:30|9292.16|9292.16|9292.16|9292.16|9292.16|9292.16|9292.16|9292.16|0
1647013360000|2022-03-11 15:42:40|9294.04|9294.04|9290.57|9290.57|9294.33|9294.33|9290.57|9290.57|0
1647013370000|2022-03-11 15:42:50|9288.38|9288.38|9286.2|9286.2|9288.38|9288.38|9286.2|9286.2|0
1647013380000|2022-03-11 15:43:00|9287.14|9287.14|9287.14|9287.14|9287.14|9287.14|9287.14|9287.14|0
1647013390000|2022-03-11 15:43:10|9290.84|9290.84|9294.91|9294.91|9294.91|9294.91|9290.84|9290.84|0
1647013400000|2022-03-11 15:43:20|9295.38|9295.38|9293.19|9293.19|9295.38|9295.38|9293.19|9293.19|0
1647013420000|2022-03-11 15:43:40|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|0
1647013440000|2022-03-11 15:44:00|9293.19|9293.19|9289.15|9289.15|9293.19|9293.19|9289.15|9289.15|0
1647013450000|2022-03-11 15:44:10|9290.76|9290.76|9291.23|9291.23|9291.23|9291.23|9290.76|9290.76|0
1647013540000|2022-03-11 15:45:40|9290.76|9290.76|9288.57|9288.57|9290.76|9290.76|9288.57|9288.57|0
1647013550000|2022-03-11 15:45:50|9287.84|9287.84|9282.08|9282.08|9287.84|9287.84|9282.08|9282.08|0
1647013560000|2022-03-11 15:46:00|9283.18|9283.18|9283.18|9283.18|9283.18|9283.18|9283.18|9283.18|0
1647013580000|2022-03-11 15:46:20|9283.65|9283.65|9283.65|9283.65|9283.65|9283.65|9283.65|9283.65|0
1647013590000|2022-03-11 15:46:30|9283.36|9283.36|9283.65|9283.65|9283.65|9283.65|9283.36|9283.36|0
1647013600000|2022-03-11 15:46:40|9283.18|9283.18|9283.18|9283.18|9283.18|9283.18|9283.18|9283.18|0
1647013630000|2022-03-11 15:47:10|9285.84|9285.84|9284.9|9284.9|9285.84|9285.84|9284.9|9284.9|0
1647013670000|2022-03-11 15:47:50|9283.49|9283.49|9283.49|9283.49|9283.49|9283.49|9283.49|9283.49|0
1647013720000|2022-03-11 15:48:40|9283.02|9283.02|9283.02|9283.02|9283.02|9283.02|9283.02|9283.02|0
1647013740000|2022-03-11 15:49:00|9283.96|9283.96|9283.56|9283.56|9283.96|9283.96|9282.83|9282.83|0
1647013760000|2022-03-11 15:49:20|9282.69|9282.69|9282.69|9282.69|9282.69|9282.69|9282.69|9282.69|0
1647013770000|2022-03-11 15:49:30|9281.96|9281.96|9281.96|9281.96|9281.96|9281.96|9281.96|9281.96|0
1647013790000|2022-03-11 15:49:50|9282.25|9282.25|9282.25|9282.25|9282.25|9282.25|9282.25|9282.25|0
1647013800000|2022-03-11 15:50:00|9282.85|9282.85|9281.24|9281.24|9282.85|9282.85|9281.24|9281.24|0
1647013830000|2022-03-11 15:50:30|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|0
1647013860000|2022-03-11 15:51:00|9283.58|9283.58|9283.58|9283.58|9283.58|9283.58|9283.58|9283.58|0
1647013880000|2022-03-11 15:51:20|9285.19|9285.19|9287.85|9287.85|9287.85|9287.85|9285.19|9285.19|0
1647013890000|2022-03-11 15:51:30|9286.91|9286.91|9287.49|9287.49|9287.49|9287.49|9286.91|9286.91|0
1647013920000|2022-03-11 15:52:00|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|0
1647013940000|2022-03-11 15:52:20|9285.92|9285.92|9285.92|9285.92|9285.92|9285.92|9285.92|9285.92|0
1647013980000|2022-03-11 15:53:00|9285.6|9285.6|9285.6|9285.6|9285.6|9285.6|9285.6|9285.6|0
1647014010000|2022-03-11 15:53:30|9286.07|9286.07|9286.07|9286.07|9286.07|9286.07|9286.07|9286.07|0
1647014040000|2022-03-11 15:54:00|9286.54|9286.54|9286.54|9286.54|9286.54|9286.54|9286.54|9286.54|0
1647014070000|2022-03-11 15:54:30|9287.01|9287.01|9287.01|9287.01|9287.01|9287.01|9287.01|9287.01|0
1647014100000|2022-03-11 15:55:00|9290.23|9290.23|9290.23|9290.23|9290.23|9290.23|9290.23|9290.23|0
1647014110000|2022-03-11 15:55:10|9291.83|9291.83|9291.36|9291.36|9291.83|9291.83|9291.36|9291.36|0
1647014120000|2022-03-11 15:55:20|9289.76|9289.76|9287.83|9287.83|9289.76|9289.76|9287.83|9287.83|0
1647014130000|2022-03-11 15:55:30|9289.44|9289.44|9289.44|9289.44|9289.44|9289.44|9289.44|9289.44|0
1647014170000|2022-03-11 15:56:10|9290.04|9290.04|9294.2|9294.2|9294.2|9294.2|9290.04|9290.04|0
1647014190000|2022-03-11 15:56:30|9294.49|9294.49|9294.49|9294.49|9294.49|9294.49|9294.49|9294.49|0
1647014220000|2022-03-11 15:57:00|9295.07|9295.07|9294.49|9294.49|9295.07|9295.07|9294.49|9294.49|0
1647014230000|2022-03-11 15:57:10|9292.88|9292.88|9292.88|9292.88|9292.88|9292.88|9292.88|9292.88|0
1647014240000|2022-03-11 15:57:20|9294.49|9294.49|9295.58|9295.58|9295.58|9295.58|9294.49|9294.49|0
1647014270000|2022-03-11 15:57:50|9296.52|9296.52|9296.52|9296.52|9296.52|9296.52|9296.52|9296.52|0
1647014280000|2022-03-11 15:58:00|9297.25|9297.25|9298.86|9298.86|9298.86|9298.86|9297.25|9297.25|0
1647014300000|2022-03-11 15:58:20|9299.33|9299.33|9298.2|9298.2|9299.33|9299.33|9298.2|9298.2|0
1647014310000|2022-03-11 15:58:30|9299.81|9299.81|9299.81|9299.81|9299.81|9299.81|9299.81|9299.81|0
1647014320000|2022-03-11 15:58:40|9300.54|9300.54|9300.54|9300.54|9300.54|9300.54|9300.54|9300.54|0
1647014350000|2022-03-11 15:59:10|9302.15|9302.15|9302.15|9302.15|9302.15|9302.15|9302.15|9302.15|0
1647014370000|2022-03-11 15:59:30|9302.87|9302.87|9302.87|9302.87|9302.87|9302.87|9302.87|9302.87|0
1647014380000|2022-03-11 15:59:40|9303.97|9303.97|9305.58|9305.58|9305.58|9305.58|9303.97|9303.97|0
1647014390000|2022-03-11 15:59:50|9307.18|9307.18|9308.47|9308.47|9308.47|9308.47|9307.18|9307.18|0
1647014410000|2022-03-11 16:00:10|9307.74|9307.74|9307.74|9307.74|9307.74|9307.74|9307.74|9307.74|0
1647014430000|2022-03-11 16:00:30|9308.68|9308.68|9308.68|9308.68|9308.68|9308.68|9308.68|9308.68|0
1647014440000|2022-03-11 16:00:40|9311.9|9311.9|9311.9|9311.9|9311.9|9311.9|9311.9|9311.9|0
1647014460000|2022-03-11 16:01:00|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|0
1647014480000|2022-03-11 16:01:20|9313.03|9313.03|9313.03|9313.03|9313.03|9313.03|9313.03|9313.03|0
1647014500000|2022-03-11 16:01:40|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|9311.43|0
1647014510000|2022-03-11 16:01:50|9308.88|9308.88|9307.27|9307.27|9308.88|9308.88|9307.27|9307.27|0
1647014520000|2022-03-11 16:02:00|9306.18|9306.18|9306.18|9306.18|9306.18|9306.18|9306.18|9306.18|0
1647014530000|2022-03-11 16:02:10|9305.71|9305.71|9305.71|9305.71|9305.71|9305.71|9305.71|9305.71|0
1647014560000|2022-03-11 16:02:40|9306|9306|9306|9306|9306|9306|9306|9306|0
1647014600000|2022-03-11 16:03:20|9307.6|9307.6|9307.6|9307.6|9307.6|9307.6|9307.6|9307.6|0
1647014610000|2022-03-11 16:03:30|9304.39|9304.39|9304.39|9304.39|9304.39|9304.39|9304.39|9304.39|0
1647014640000|2022-03-11 16:04:00|9304.86|9304.86|9304.99|9304.99|9305.46|9305.46|9304.86|9304.86|0
1647014660000|2022-03-11 16:04:20|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|0
1647014690000|2022-03-11 16:04:50|9304.73|9304.73|9304.73|9304.73|9304.73|9304.73|9304.73|9304.73|0
1647014700000|2022-03-11 16:05:00|9303.63|9303.63|9303.63|9303.63|9303.63|9303.63|9303.63|9303.63|0
1647014710000|2022-03-11 16:05:10|9303.05|9303.05|9303.05|9303.05|9303.05|9303.05|9303.05|9303.05|0
1647014720000|2022-03-11 16:05:20|9304.18|9304.18|9303.05|9303.05|9304.18|9304.18|9303.05|9303.05|0
1647014740000|2022-03-11 16:05:40|9302.58|9302.58|9302.58|9302.58|9302.58|9302.58|9302.58|9302.58|0
1647014770000|2022-03-11 16:06:10|9301.86|9301.86|9298.43|9298.43|9301.86|9301.86|9298.43|9298.43|0
1647014780000|2022-03-11 16:06:20|9296.82|9296.82|9296.53|9296.53|9296.82|9296.82|9296.53|9296.53|0
1647014810000|2022-03-11 16:06:50|9295.43|9295.43|9296.53|9296.53|9296.53|9296.53|9295.43|9295.43|0
1647014820000|2022-03-11 16:07:00|9295.95|9295.95|9295.95|9295.95|9295.95|9295.95|9295.95|9295.95|0
1647014830000|2022-03-11 16:07:10|9295.35|9295.35|9293.81|9293.81|9295.35|9295.35|9293.81|9293.81|0
1647014840000|2022-03-11 16:07:20|9292.2|9292.2|9292.24|9292.24|9292.24|9292.24|9289.03|9289.03|0
1647014860000|2022-03-11 16:07:40|9290.96|9290.96|9292.54|9292.54|9292.54|9292.54|9290.64|9290.64|0
1647014880000|2022-03-11 16:08:00|9293.63|9293.63|9295.71|9295.71|9296.44|9296.44|9293.63|9293.63|0
1647014890000|2022-03-11 16:08:10|9295.07|9295.07|9294.75|9294.75|9295.07|9295.07|9294.75|9294.75|0
1647014900000|2022-03-11 16:08:20|9296.36|9296.36|9296.36|9296.36|9296.36|9296.36|9296.36|9296.36|0
1647014920000|2022-03-11 16:08:40|9295.49|9295.49|9295.81|9295.81|9295.81|9295.81|9295.49|9295.49|0
1647014930000|2022-03-11 16:08:50|9296.9|9296.9|9296.9|9296.9|9296.9|9296.9|9296.9|9296.9|0
1647014940000|2022-03-11 16:09:00|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|0
1647014950000|2022-03-11 16:09:10|9296.73|9296.73|9297.46|9297.46|9297.46|9297.46|9296.73|9296.73|0
1647014970000|2022-03-11 16:09:30|9298.33|9298.33|9298.33|9298.33|9298.33|9298.33|9298.33|9298.33|0
1647014980000|2022-03-11 16:09:40|9299.46|9299.46|9299.46|9299.46|9299.46|9299.46|9299.46|9299.46|0
1647014990000|2022-03-11 16:09:50|9298.52|9298.52|9298.52|9298.52|9298.52|9298.52|9298.52|9298.52|0
1647015020000|2022-03-11 16:10:20|9298.99|9298.99|9298.99|9298.99|9298.99|9298.99|9298.99|9298.99|0
1647015030000|2022-03-11 16:10:30|9298.52|9298.52|9298.52|9298.52|9298.52|9298.52|9298.52|9298.52|0
1647015040000|2022-03-11 16:10:40|9299.46|9299.46|9301.02|9301.02|9301.02|9301.02|9299.46|9299.46|0
1647015060000|2022-03-11 16:11:00|9302.63|9302.63|9305.54|9305.54|9305.54|9305.54|9302.63|9302.63|0
1647015100000|2022-03-11 16:11:40|9304.38|9304.38|9304.38|9304.38|9304.38|9304.38|9304.38|9304.38|0
1647015140000|2022-03-11 16:12:20|9304.98|9304.98|9304.78|9304.78|9305.87|9305.87|9304.78|9304.78|0
1647015150000|2022-03-11 16:12:30|9301.56|9301.56|9300.15|9300.15|9301.56|9301.56|9300.15|9300.15|0
1647015180000|2022-03-11 16:13:00|9301.25|9301.25|9301.25|9301.25|9301.25|9301.25|9301.25|9301.25|0
1647015230000|2022-03-11 16:13:50|9302.86|9302.86|9304.46|9304.46|9304.46|9304.46|9302.86|9302.86|0
1647015240000|2022-03-11 16:14:00|9303.06|9303.06|9304.15|9304.15|9304.15|9304.15|9303.06|9303.06|0
1647015250000|2022-03-11 16:14:10|9304.88|9304.88|9306.49|9306.49|9306.49|9306.49|9304.88|9304.88|0
1647015260000|2022-03-11 16:14:20|9308.09|9308.09|9308.09|9308.09|9308.09|9308.09|9308.09|9308.09|0
1647015270000|2022-03-11 16:14:30|9304.88|9304.88|9304.88|9304.88|9304.88|9304.88|9304.88|9304.88|0
1647015290000|2022-03-11 16:14:50|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|0
1647015300000|2022-03-11 16:15:00|9304.05|9304.05|9298.8|9298.8|9304.05|9304.05|9298.8|9298.8|0
1647015330000|2022-03-11 16:15:30|9302.02|9302.02|9302.49|9302.49|9302.49|9302.49|9302.02|9302.02|0
1647015350000|2022-03-11 16:15:50|9303.58|9303.58|9302.64|9302.64|9303.58|9303.58|9302.64|9302.64|0
1647015360000|2022-03-11 16:16:00|9302.17|9302.17|9301.7|9301.7|9302.17|9302.17|9301.7|9301.7|0
1647015380000|2022-03-11 16:16:20|9300.76|9300.76|9299.89|9299.89|9300.76|9300.76|9299.89|9299.89|0
1647015420000|2022-03-11 16:17:00|9301.5|9301.5|9301.97|9301.97|9301.97|9301.97|9301.5|9301.5|0
1647015430000|2022-03-11 16:17:10|9301.5|9301.5|9301.5|9301.5|9301.5|9301.5|9301.5|9301.5|0
1647015440000|2022-03-11 16:17:20|9302.44|9302.44|9301.97|9301.97|9302.44|9302.44|9301.97|9301.97|0
1647015450000|2022-03-11 16:17:30|9301.03|9301.03|9301.03|9301.03|9301.03|9301.03|9301.03|9301.03|0
1647015460000|2022-03-11 16:17:40|9300.56|9300.56|9300.56|9300.56|9300.56|9300.56|9300.56|9300.56|0
1647015470000|2022-03-11 16:17:50|9298.95|9298.95|9298.95|9298.95|9298.95|9298.95|9298.95|9298.95|0
1647015480000|2022-03-11 16:18:00|9299.42|9299.42|9299.42|9299.42|9299.42|9299.42|9299.42|9299.42|0
1647015490000|2022-03-11 16:18:10|9297.81|9297.81|9295.27|9295.27|9297.81|9297.81|9295.27|9295.27|0
1647015500000|2022-03-11 16:18:20|9294.17|9294.17|9294.17|9294.17|9294.17|9294.17|9294.17|9294.17|0
1647015510000|2022-03-11 16:18:30|9294.75|9294.75|9295.85|9295.85|9295.85|9295.85|9294.75|9294.75|0
1647015560000|2022-03-11 16:19:20|9294.44|9294.44|9294.91|9294.91|9294.91|9294.91|9294.44|9294.44|0
1647015570000|2022-03-11 16:19:30|9295.38|9295.38|9295.38|9295.38|9295.38|9295.38|9295.38|9295.38|0
1647015590000|2022-03-11 16:19:50|9294.44|9294.44|9294.44|9294.44|9294.44|9294.44|9294.44|9294.44|0
1647015600000|2022-03-11 16:20:00|9295.53|9295.53|9296.47|9296.47|9296.47|9296.47|9295.53|9295.53|0
1647015610000|2022-03-11 16:20:10|9296.76|9296.76|9295.35|9295.35|9296.76|9296.76|9295.35|9295.35|0
1647015640000|2022-03-11 16:20:40|9294.88|9294.88|9293.94|9293.94|9294.88|9294.88|9293.94|9293.94|0
1647015680000|2022-03-11 16:21:20|9292.34|9292.34|9293.28|9293.28|9293.28|9293.28|9292.34|9292.34|0
1647015690000|2022-03-11 16:21:30|9292.34|9292.34|9292.23|9292.23|9292.34|9292.34|9291.76|9291.76|0
1647015700000|2022-03-11 16:21:40|9289.01|9289.01|9287.47|9287.47|9289.01|9289.01|9287.47|9287.47|0
1647015710000|2022-03-11 16:21:50|9287|9287|9286.53|9286.53|9287|9287|9286.53|9286.53|0
1647015720000|2022-03-11 16:22:00|9287.94|9287.94|9289.35|9289.35|9289.35|9289.35|9287.94|9287.94|0
1647015730000|2022-03-11 16:22:10|9288.41|9288.41|9287.11|9287.11|9288.41|9288.41|9286.02|9286.02|0
1647015750000|2022-03-11 16:22:30|9286.02|9286.02|9286.02|9286.02|9286.02|9286.02|9286.02|9286.02|0
1647015770000|2022-03-11 16:22:50|9286.74|9286.74|9287.68|9287.68|9287.68|9287.68|9286.74|9286.74|0
1647015810000|2022-03-11 16:23:30|9288.62|9288.62|9288.62|9288.62|9288.62|9288.62|9288.62|9288.62|0
1647015820000|2022-03-11 16:23:40|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|9288.91|0
1647015830000|2022-03-11 16:23:50|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|9287.3|0
1647015860000|2022-03-11 16:24:20|9286.21|9286.21|9287.82|9287.82|9287.82|9287.82|9286.21|9286.21|0
1647015870000|2022-03-11 16:24:30|9288.29|9288.29|9284.6|9284.6|9288.29|9288.29|9284.6|9284.6|0
1647015880000|2022-03-11 16:24:40|9283.5|9283.5|9286.72|9286.72|9286.72|9286.72|9283.5|9283.5|0
1647015890000|2022-03-11 16:24:50|9287.82|9287.82|9287.82|9287.82|9287.82|9287.82|9287.82|9287.82|0
1647015900000|2022-03-11 16:25:00|9287.09|9287.09|9284.75|9284.75|9287.09|9287.09|9281.54|9281.54|0
1647015920000|2022-03-11 16:25:20|9286.36|9286.36|9286.36|9286.36|9286.36|9286.36|9286.36|9286.36|0
1647015930000|2022-03-11 16:25:30|9285.89|9285.89|9285.89|9285.89|9285.89|9285.89|9285.89|9285.89|0
1647015950000|2022-03-11 16:25:50|9284.28|9284.28|9283.7|9283.7|9284.28|9284.28|9283.7|9283.7|0
1647015960000|2022-03-11 16:26:00|9285.31|9285.31|9287.72|9287.72|9287.72|9287.72|9285.31|9285.31|0
1647015970000|2022-03-11 16:26:10|9284.5|9284.5|9284.5|9284.5|9284.5|9284.5|9284.5|9284.5|0
1647016000000|2022-03-11 16:26:40|9283.38|9283.38|9286.59|9286.59|9286.59|9286.59|9283.38|9283.38|0
1647016020000|2022-03-11 16:27:00|9285.18|9285.18|9285.18|9285.18|9285.18|9285.18|9285.18|9285.18|0
1647016030000|2022-03-11 16:27:10|9284.71|9284.71|9284.71|9284.71|9284.71|9284.71|9284.71|9284.71|0
1647016040000|2022-03-11 16:27:20|9281.5|9281.5|9281.5|9281.5|9281.5|9281.5|9281.5|9281.5|0
1647016060000|2022-03-11 16:27:40|9280.4|9280.4|9277.02|9277.02|9280.4|9280.4|9276.57|9276.57|0
1647016070000|2022-03-11 16:27:50|9276.55|9276.55|9279.93|9279.93|9279.93|9279.93|9276.55|9276.55|0
1647016080000|2022-03-11 16:28:00|9280.4|9280.4|9280.4|9280.4|9280.4|9280.4|9280.4|9280.4|0
1647016090000|2022-03-11 16:28:10|9280.69|9280.69|9280.22|9280.22|9280.69|9280.69|9280.22|9280.22|0
1647016100000|2022-03-11 16:28:20|9278.61|9278.61|9278.61|9278.61|9278.61|9278.61|9275.4|9275.4|0
1647016110000|2022-03-11 16:28:30|9275.4|9275.4|9277.37|9277.37|9277.37|9277.37|9275.4|9275.4|0
1647016120000|2022-03-11 16:28:40|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|0
1647016130000|2022-03-11 16:28:50|9280.27|9280.27|9280.27|9280.27|9280.27|9280.27|9280.27|9280.27|0
1647016140000|2022-03-11 16:29:00|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|9277.05|0
1647016150000|2022-03-11 16:29:10|9277.52|9277.52|9277.99|9277.99|9277.99|9277.99|9277.52|9277.52|0
1647016160000|2022-03-11 16:29:20|9276.9|9276.9|9276.9|9276.9|9276.9|9276.9|9276.9|9276.9|0
1647016170000|2022-03-11 16:29:30|9278.5|9278.5|9275.29|9275.29|9278.5|9278.5|9275.29|9275.29|0
1647016180000|2022-03-11 16:29:40|9276.02|9276.02|9274.88|9274.88|9276.02|9276.02|9274.41|9274.41|0
1647245700000|2022-03-14 08:15:00|9294.27|9294.27|9295.88|9295.88|9295.88|9295.88|9294.27|9294.27|0
1647245710000|2022-03-14 08:15:10|9298.07|9298.07|9299.03|9299.03|9299.03|9299.03|9298.07|9298.07|0
1647245720000|2022-03-14 08:15:20|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|9305.46|0
1647245730000|2022-03-14 08:15:30|9303.27|9303.27|9300.26|9300.26|9304.21|9304.21|9300.26|9300.26|0
1647245740000|2022-03-14 08:15:40|9299.79|9299.79|9299.79|9299.79|9299.79|9299.79|9299.79|9299.79|0
1647245770000|2022-03-14 08:16:10|9296.88|9296.88|9293.88|9293.88|9296.88|9296.88|9293.88|9293.88|0
1647245780000|2022-03-14 08:16:20|9295.76|9295.76|9295.76|9295.76|9295.76|9295.76|9295.76|9295.76|0
1647245800000|2022-03-14 08:16:40|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|0
1647245810000|2022-03-14 08:16:50|9296.24|9296.24|9296.24|9296.24|9296.24|9296.24|9296.24|9296.24|0
1647245830000|2022-03-14 08:17:10|9294.63|9294.63|9294.63|9294.63|9294.63|9294.63|9294.63|9294.63|0
1647245850000|2022-03-14 08:17:30|9295.36|9295.36|9295.36|9295.36|9295.36|9295.36|9295.36|9295.36|0
1647245870000|2022-03-14 08:17:50|9299.12|9299.12|9300.72|9300.72|9302.33|9302.33|9299.12|9299.12|0
1647245880000|2022-03-14 08:18:00|9297.34|9297.34|9295.16|9295.16|9297.34|9297.34|9295.16|9295.16|0
1647245890000|2022-03-14 08:18:10|9293.28|9293.28|9291.83|9291.83|9293.28|9293.28|9291.83|9291.83|0
1647245910000|2022-03-14 08:18:30|9296.21|9296.21|9296.21|9296.21|9296.21|9296.21|9296.21|9296.21|0
1647245920000|2022-03-14 08:18:40|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|9294.6|0
1647245930000|2022-03-14 08:18:50|9296.21|9296.21|9296.21|9296.21|9296.21|9296.21|9296.21|9296.21|0
1647245980000|2022-03-14 08:19:40|9293|9293|9293|9293|9293|9293|9293|9293|0
1647245990000|2022-03-14 08:19:50|9292.27|9292.27|9291.54|9291.54|9292.27|9292.27|9291.54|9291.54|0
1647246000000|2022-03-14 08:20:00|9294.83|9294.83|9295.3|9295.3|9295.3|9295.3|9294.83|9294.83|0
1647246010000|2022-03-14 08:20:10|9297.18|9297.18|9297.18|9297.18|9297.18|9297.18|9297.18|9297.18|0
1647246020000|2022-03-14 08:20:20|9297.76|9297.76|9297.76|9297.76|9297.76|9297.76|9297.76|9297.76|0
1647246030000|2022-03-14 08:20:30|9295.57|9295.57|9295.57|9295.57|9295.57|9295.57|9295.57|9295.57|0
1647246040000|2022-03-14 08:20:40|9296.51|9296.51|9296.51|9296.51|9296.51|9296.51|9296.51|9296.51|0
1647246070000|2022-03-14 08:21:10|9298.12|9298.12|9298.12|9298.12|9298.12|9298.12|9298.12|9298.12|0
1647246080000|2022-03-14 08:21:20|9298.85|9298.85|9298.85|9298.85|9298.85|9298.85|9298.85|9298.85|0
1647246090000|2022-03-14 08:21:30|9299.72|9299.72|9296.66|9296.66|9299.72|9299.72|9296.66|9296.66|0
1647246100000|2022-03-14 08:21:40|9295.56|9295.56|9295.56|9295.56|9295.56|9295.56|9295.56|9295.56|0
1647246110000|2022-03-14 08:21:50|9293.38|9293.38|9293.38|9293.38|9293.38|9293.38|9293.38|9293.38|0
1647246120000|2022-03-14 08:22:00|9294.11|9294.11|9294.11|9294.11|9294.11|9294.11|9294.11|9294.11|0
1647246130000|2022-03-14 08:22:10|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|9292.66|0
1647246170000|2022-03-14 08:22:50|9291.05|9291.05|9291.05|9291.05|9291.05|9291.05|9289.44|9289.44|0
1647246180000|2022-03-14 08:23:00|9292.46|9292.46|9292.28|9292.28|9292.46|9292.46|9291.99|9291.99|0
1647246200000|2022-03-14 08:23:20|9291.34|9291.34|9292.06|9292.06|9292.06|9292.06|9291.34|9291.34|0
1647246210000|2022-03-14 08:23:30|9290.97|9290.97|9290.97|9290.97|9290.97|9290.97|9290.97|9290.97|0
1647246230000|2022-03-14 08:23:50|9289.87|9289.87|9286.66|9286.66|9289.87|9289.87|9286.66|9286.66|0
1647246280000|2022-03-14 08:24:40|9291.48|9291.48|9292.94|9292.94|9292.94|9292.94|9289.72|9289.72|0
1647246290000|2022-03-14 08:24:50|9295.13|9295.13|9290.75|9290.75|9295.13|9295.13|9290.75|9290.75|0
1647246300000|2022-03-14 08:25:00|9289.29|9289.29|9290.32|9290.32|9290.32|9290.32|9288.71|9288.71|0
1647246310000|2022-03-14 08:25:10|9289.22|9289.22|9284.91|9284.91|9289.22|9289.22|9284.91|9284.91|0
1647246320000|2022-03-14 08:25:20|9283.46|9283.46|9272.53|9272.53|9283.46|9283.46|9272.53|9272.53|0
1647246330000|2022-03-14 08:25:30|9273.94|9273.94|9266.79|9266.79|9273.94|9273.94|9266.79|9266.79|0
1647246340000|2022-03-14 08:25:40|9270.01|9270.01|9270.01|9270.01|9270.01|9270.01|9270.01|9270.01|0
1647246380000|2022-03-14 08:26:20|9266.79|9266.79|9266.21|9266.21|9268.4|9268.4|9266.21|9266.21|0
1647246400000|2022-03-14 08:26:40|9264.6|9264.6|9264.6|9264.6|9264.6|9264.6|9264.6|9264.6|0
1647246430000|2022-03-14 08:27:10|9267.82|9267.82|9269.23|9269.23|9269.23|9269.23|9267.82|9267.82|0
1647246440000|2022-03-14 08:27:20|9270.32|9270.32|9270.32|9270.32|9270.32|9270.32|9270.32|9270.32|0
1647246450000|2022-03-14 08:27:30|9271.28|9271.28|9271.28|9271.28|9271.28|9271.28|9271.28|9271.28|0
1647246460000|2022-03-14 08:27:40|9272.73|9272.73|9273.31|9273.31|9273.31|9273.31|9272.73|9272.73|0
1647246490000|2022-03-14 08:28:10|9276.53|9276.53|9276.53|9276.53|9276.53|9276.53|9276.53|9276.53|0
1647246500000|2022-03-14 08:28:20|9274.92|9274.92|9274.92|9274.92|9274.92|9274.92|9274.92|9274.92|0
1647246510000|2022-03-14 08:28:30|9273.83|9273.83|9273.83|9273.83|9273.83|9273.83|9273.83|9273.83|0
1647246530000|2022-03-14 08:28:50|9275.44|9275.44|9275.44|9275.44|9275.44|9275.44|9275.44|9275.44|0
1647246540000|2022-03-14 08:29:00|9276.89|9276.89|9276.89|9276.89|9276.89|9276.89|9276.89|9276.89|0
1647246550000|2022-03-14 08:29:10|9277.99|9277.99|9277.99|9277.99|9277.99|9277.99|9277.99|9277.99|0
1647246590000|2022-03-14 08:29:50|9279.59|9279.59|9279.27|9279.27|9279.92|9279.92|9279.27|9279.27|0
1647246600000|2022-03-14 08:30:00|9280.37|9280.37|9279.51|9279.51|9280.37|9280.37|9278.91|9278.91|0
1647246610000|2022-03-14 08:30:10|9282.33|9282.33|9279.67|9279.67|9282.33|9282.33|9279.67|9279.67|0
1647246620000|2022-03-14 08:30:20|9283.05|9283.05|9282.32|9282.32|9283.05|9283.05|9282.32|9282.32|0
1647246650000|2022-03-14 08:30:50|9281.23|9281.23|9281.23|9281.23|9281.23|9281.23|9281.23|9281.23|0
1647246680000|2022-03-14 08:31:20|9280.13|9280.13|9280.13|9280.13|9280.13|9280.13|9280.13|9280.13|0
1647246700000|2022-03-14 08:31:40|9278.68|9278.68|9278.68|9278.68|9278.68|9278.68|9278.68|9278.68|0
1647246710000|2022-03-14 08:31:50|9281.9|9281.9|9278.68|9278.68|9281.9|9281.9|9278.68|9278.68|0
1647246750000|2022-03-14 08:32:30|9283.5|9283.5|9280.29|9280.29|9283.5|9283.5|9280.29|9280.29|0
1647246800000|2022-03-14 08:33:20|9281.41|9281.41|9281.41|9281.41|9281.41|9281.41|9281.41|9281.41|0
1647246820000|2022-03-14 08:33:40|9280.69|9280.69|9280.69|9280.69|9280.69|9280.69|9280.69|9280.69|0
1647246830000|2022-03-14 08:33:50|9281.41|9281.41|9282.14|9282.14|9282.14|9282.14|9281.41|9281.41|0
1647246840000|2022-03-14 08:34:00|9282.87|9282.87|9282.87|9282.87|9282.87|9282.87|9282.87|9282.87|0
1647246880000|2022-03-14 08:34:40|9287.69|9287.69|9286.09|9286.09|9287.69|9287.69|9286.09|9286.09|0
1647246890000|2022-03-14 08:34:50|9284.68|9284.68|9284.21|9284.21|9284.68|9284.68|9284.21|9284.21|0
1647246900000|2022-03-14 08:35:00|9285.15|9285.15|9286.28|9286.28|9286.28|9286.28|9284.68|9284.68|0
1647246910000|2022-03-14 08:35:10|9285.82|9285.82|9284.88|9284.88|9285.82|9285.82|9284.88|9284.88|0
1647246930000|2022-03-14 08:35:30|9282.69|9282.69|9284.14|9284.14|9284.14|9284.14|9282.69|9282.69|0
1647246940000|2022-03-14 08:35:40|9286.33|9286.33|9287.42|9287.42|9287.42|9287.42|9286.33|9286.33|0
1647246950000|2022-03-14 08:35:50|9286.48|9286.48|9287.95|9287.95|9288.67|9288.67|9286.48|9286.48|0
1647246990000|2022-03-14 08:36:30|9288.42|9288.42|9290.29|9290.29|9290.29|9290.29|9288.42|9288.42|0
1647247000000|2022-03-14 08:36:40|9291.02|9291.02|9291.02|9291.02|9291.02|9291.02|9291.02|9291.02|0
1647247100000|2022-03-14 08:38:20|9295.85|9295.85|9297.45|9297.45|9297.45|9297.45|9295.85|9295.85|0
1647247110000|2022-03-14 08:38:30|9294.24|9294.24|9294.24|9294.24|9294.24|9294.24|9294.24|9294.24|0
1647247120000|2022-03-14 08:38:40|9294.97|9294.97|9295.69|9295.69|9295.69|9295.69|9294.97|9294.97|0
1647247160000|2022-03-14 08:39:20|9287.65|9287.65|9287.36|9287.36|9287.65|9287.65|9287.36|9287.36|0
1647247180000|2022-03-14 08:39:40|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|9285.91|0
1647247190000|2022-03-14 08:39:50|9285.62|9285.62|9282.4|9282.4|9285.62|9285.62|9282.4|9282.4|0
1647247200000|2022-03-14 08:40:00|9284.01|9284.01|9279.85|9279.85|9284.01|9284.01|9279.85|9279.85|0
1647247210000|2022-03-14 08:40:10|9278.24|9278.24|9278.24|9278.24|9278.24|9278.24|9278.24|9278.24|0
1647247220000|2022-03-14 08:40:20|9278.71|9278.71|9276.84|9276.84|9278.71|9278.71|9276.84|9276.84|0
1647247250000|2022-03-14 08:40:50|9275.9|9275.9|9275.9|9275.9|9275.9|9275.9|9275.9|9275.9|0
1647247260000|2022-03-14 08:41:00|9274.8|9274.8|9274.8|9274.8|9274.8|9274.8|9274.8|9274.8|0
1647247340000|2022-03-14 08:42:20|9273.71|9273.71|9273.71|9273.71|9273.71|9273.71|9273.71|9273.71|0
1647247350000|2022-03-14 08:42:30|9281.75|9281.75|9279.94|9279.94|9281.75|9281.75|9278.53|9278.53|0
1647247370000|2022-03-14 08:42:50|9280.67|9280.67|9280.67|9280.67|9280.67|9280.67|9280.67|9280.67|0
1647247380000|2022-03-14 08:43:00|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|9281.61|0
1647247400000|2022-03-14 08:43:20|9280.88|9280.88|9280.88|9280.88|9280.88|9280.88|9280.88|9280.88|0
1647247410000|2022-03-14 08:43:30|9281.2|9281.2|9280.88|9280.88|9281.2|9281.2|9280.88|9280.88|0
1647247430000|2022-03-14 08:43:50|9282.33|9282.33|9282.33|9282.33|9282.33|9282.33|9282.33|9282.33|0
1647247440000|2022-03-14 08:44:00|9283.43|9283.43|9283.43|9283.43|9283.43|9283.43|9283.43|9283.43|0
1647247450000|2022-03-14 08:44:10|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|9284.88|0
1647247470000|2022-03-14 08:44:30|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|9288.1|0
1647247500000|2022-03-14 08:45:00|9286.49|9286.49|9290.58|9290.58|9290.58|9290.58|9286.49|9286.49|0
1647247510000|2022-03-14 08:45:10|9291.78|9291.78|9293.39|9293.39|9293.39|9293.39|9291.78|9291.78|0
1647247520000|2022-03-14 08:45:20|9294.51|9294.51|9297.8|9297.8|9297.8|9297.8|9294.51|9294.51|0
1647247530000|2022-03-14 08:45:30|9296.7|9296.7|9302.39|9302.39|9302.39|9302.39|9296.7|9296.7|0
1647247550000|2022-03-14 08:45:50|9301.92|9301.92|9301.92|9301.92|9301.92|9301.92|9301.92|9301.92|0
1647247570000|2022-03-14 08:46:10|9302.64|9302.64|9307.47|9307.47|9307.47|9307.47|9302.64|9302.64|0
1647247590000|2022-03-14 08:46:30|9306.83|9306.83|9306.83|9306.83|9306.83|9306.83|9306.83|9306.83|0
1647247600000|2022-03-14 08:46:40|9311.65|9311.65|9311.65|9311.65|9311.65|9311.65|9311.65|9311.65|0
1647247610000|2022-03-14 08:46:50|9310.04|9310.04|9310.04|9310.04|9310.04|9310.04|9310.04|9310.04|0
1647247620000|2022-03-14 08:47:00|9313.24|9313.24|9313.24|9313.24|9313.24|9313.24|9313.24|9313.24|0
1647247630000|2022-03-14 08:47:10|9308.61|9308.61|9304.72|9304.72|9308.61|9308.61|9304.72|9304.72|0
1647247690000|2022-03-14 08:48:10|9305.66|9305.66|9305.66|9305.66|9305.66|9305.66|9305.66|9305.66|0
1647247710000|2022-03-14 08:48:30|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|0
1647247720000|2022-03-14 08:48:40|9303.98|9303.98|9300.77|9300.77|9303.98|9303.98|9300.77|9300.77|0
1647247740000|2022-03-14 08:49:00|9299.36|9299.36|9299.36|9299.36|9299.36|9299.36|9299.36|9299.36|0
1647247790000|2022-03-14 08:49:50|9298.63|9298.63|9298.63|9298.63|9298.63|9298.63|9298.63|9298.63|0
1647247800000|2022-03-14 08:50:00|9299.1|9299.1|9302.39|9302.39|9302.39|9302.39|9299.1|9299.1|0
1647247830000|2022-03-14 08:50:30|9304.58|9304.58|9314.85|9314.85|9314.85|9314.85|9304.58|9304.58|0
1647247880000|2022-03-14 08:51:20|9311.63|9311.63|9312.64|9312.64|9312.64|9312.64|9310.02|9310.02|0
1647247890000|2022-03-14 08:51:30|9312.06|9312.06|9312.06|9312.06|9312.06|9312.06|9312.06|9312.06|0
1647247930000|2022-03-14 08:52:10|9308.84|9308.84|9308.84|9308.84|9308.84|9308.84|9308.84|9308.84|0
1647247970000|2022-03-14 08:52:50|9307.75|9307.75|9307.45|9307.45|9307.75|9307.75|9307.45|9307.45|0
1647248040000|2022-03-14 08:54:00|9306.99|9306.99|9306.99|9306.99|9306.99|9306.99|9306.99|9306.99|0
1647248080000|2022-03-14 08:54:40|9308.18|9308.18|9308.18|9308.18|9308.18|9308.18|9308.18|9308.18|0
1647248090000|2022-03-14 08:54:50|9310.38|9310.38|9311.1|9311.1|9311.1|9311.1|9310.38|9310.38|0
1647248100000|2022-03-14 08:55:00|9319.14|9319.14|9319.14|9319.14|9319.14|9319.14|9319.14|9319.14|0
1647248120000|2022-03-14 08:55:20|9319.87|9319.87|9319.87|9319.87|9319.87|9319.87|9319.87|9319.87|0
1647248140000|2022-03-14 08:55:40|9320.81|9320.81|9320.81|9320.81|9320.81|9320.81|9320.81|9320.81|0
1647248160000|2022-03-14 08:56:00|9324.03|9324.03|9324.03|9324.03|9324.03|9324.03|9324.03|9324.03|0
1647248170000|2022-03-14 08:56:10|9325.19|9325.19|9325.19|9325.19|9325.19|9325.19|9325.19|9325.19|0
1647248180000|2022-03-14 08:56:20|9327.54|9327.54|9327.54|9327.54|9327.54|9327.54|9327.54|9327.54|0
1647248190000|2022-03-14 08:56:30|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|9325.28|0
1647248210000|2022-03-14 08:56:50|9324.16|9324.16|9324.16|9324.16|9324.16|9324.16|9324.16|9324.16|0
1647248230000|2022-03-14 08:57:10|9317.73|9317.73|9317|9317|9317.73|9317.73|9317|9317|0
1647248240000|2022-03-14 08:57:20|9321.38|9321.38|9321.38|9321.38|9321.38|9321.38|9321.38|9321.38|0
1647248270000|2022-03-14 08:57:50|9320.91|9320.91|9320.91|9320.91|9320.91|9320.91|9320.91|9320.91|0
1647248310000|2022-03-14 08:58:30|9320.59|9320.59|9320.59|9320.59|9320.59|9320.59|9320.59|9320.59|0
1647248320000|2022-03-14 08:58:40|9318.4|9318.4|9318.87|9318.87|9318.87|9318.87|9317.46|9317.46|0
1647248340000|2022-03-14 08:59:00|9318.29|9318.29|9318.29|9318.29|9318.29|9318.29|9318.29|9318.29|0
1647248350000|2022-03-14 08:59:10|9317.13|9317.13|9317.13|9317.13|9317.13|9317.13|9317.13|9317.13|0
1647248370000|2022-03-14 08:59:30|9309.09|9309.09|9309.09|9309.09|9309.09|9309.09|9309.09|9309.09|0
1647248410000|2022-03-14 09:00:10|9310.19|9310.19|9315.55|9315.55|9315.55|9315.55|9310.19|9310.19|0
1647248430000|2022-03-14 09:00:30|9316.15|9316.15|9319.32|9319.32|9319.32|9319.32|9316.15|9316.15|0
1647248460000|2022-03-14 09:01:00|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|9320.93|0
1647248500000|2022-03-14 09:01:40|9320.46|9320.46|9321.4|9321.4|9321.4|9321.4|9320.46|9320.46|0
1647248510000|2022-03-14 09:01:50|9322.13|9322.13|9326.29|9326.29|9326.29|9326.29|9322.13|9322.13|0
1647248520000|2022-03-14 09:02:00|9328.42|9328.42|9328.42|9328.42|9328.42|9328.42|9328.42|9328.42|0
1647248530000|2022-03-14 09:02:10|9329|9329|9338.56|9338.56|9338.56|9338.56|9329|9329|0
1647248540000|2022-03-14 09:02:20|9341.78|9341.78|9342.07|9342.07|9342.07|9342.07|9341.78|9341.78|0
1647248550000|2022-03-14 09:02:30|9342.67|9342.67|9343.39|9343.39|9343.39|9343.39|9342.67|9342.67|0
1647248580000|2022-03-14 09:03:00|9344.12|9344.12|9344.12|9344.12|9344.12|9344.12|9344.12|9344.12|0
1647248590000|2022-03-14 09:03:10|9348.35|9348.35|9362.04|9362.04|9362.04|9362.04|9348.35|9348.35|0
1647248610000|2022-03-14 09:03:30|9360.58|9360.58|9360.58|9360.58|9360.58|9360.58|9360.58|9360.58|0
1647248640000|2022-03-14 09:04:00|9359.49|9359.49|9359.49|9359.49|9359.49|9359.49|9359.49|9359.49|0
1647248680000|2022-03-14 09:04:40|9360.43|9360.43|9360.43|9360.43|9360.43|9360.43|9360.43|9360.43|0
1647248690000|2022-03-14 09:04:50|9362.03|9362.03|9366.04|9366.04|9366.04|9366.04|9362.03|9362.03|0
1647248700000|2022-03-14 09:05:00|9367.64|9367.64|9367.64|9367.64|9367.64|9367.64|9367.64|9367.64|0
1647248730000|2022-03-14 09:05:30|9369.05|9369.05|9369.05|9369.05|9369.05|9369.05|9369.05|9369.05|0
1647248740000|2022-03-14 09:05:40|9368.11|9368.11|9364.9|9364.9|9368.11|9368.11|9364.9|9364.9|0
1647248760000|2022-03-14 09:06:00|9366.51|9366.51|9366.51|9366.51|9366.51|9366.51|9366.51|9366.51|0
1647248800000|2022-03-14 09:06:40|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|9364.32|0
1647248810000|2022-03-14 09:06:50|9363.85|9363.85|9363.85|9363.85|9363.85|9363.85|9363.85|9363.85|0
1647248830000|2022-03-14 09:07:10|9365.73|9365.73|9365.73|9365.73|9365.73|9365.73|9365.73|9365.73|0
1647248850000|2022-03-14 09:07:30|9364.64|9364.64|9365.8|9365.8|9365.8|9365.8|9364.64|9364.64|0
1647248880000|2022-03-14 09:08:00|9364.86|9364.86|9360.03|9360.03|9364.86|9364.86|9360.03|9360.03|0
1647248910000|2022-03-14 09:08:30|9361.64|9361.64|9362.74|9362.74|9362.74|9362.74|9361.64|9361.64|0
1647248930000|2022-03-14 09:08:50|9363.68|9363.68|9363.68|9363.68|9363.68|9363.68|9363.68|9363.68|0
1647248940000|2022-03-14 09:09:00|9366.45|9366.45|9367.64|9367.64|9367.64|9367.64|9366.45|9366.45|0
1647248950000|2022-03-14 09:09:10|9368.11|9368.11|9369.05|9369.05|9369.05|9369.05|9368.11|9368.11|0
1647249020000|2022-03-14 09:10:20|9370.46|9370.46|9370.46|9370.46|9370.46|9370.46|9370.46|9370.46|0
1647249030000|2022-03-14 09:10:30|9374.84|9374.84|9377.03|9377.03|9377.03|9377.03|9374.84|9374.84|0
1647249040000|2022-03-14 09:10:40|9378.64|9378.64|9379.11|9379.11|9379.11|9379.11|9378.64|9378.64|0
1647249050000|2022-03-14 09:10:50|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|0
1647249060000|2022-03-14 09:11:00|9378.33|9378.33|9378.33|9378.33|9378.33|9378.33|9378.33|9378.33|0
1647249110000|2022-03-14 09:11:50|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|9380.52|0
1647249120000|2022-03-14 09:12:00|9382.13|9382.13|9383.73|9383.73|9383.73|9383.73|9382.13|9382.13|0
1647249130000|2022-03-14 09:12:10|9382.13|9382.13|9382.13|9382.13|9382.13|9382.13|9382.13|9382.13|0
1647249140000|2022-03-14 09:12:20|9383.93|9383.93|9389.34|9389.34|9389.34|9389.34|9383.93|9383.93|0
1647249150000|2022-03-14 09:12:30|9388.87|9388.87|9388.87|9388.87|9388.87|9388.87|9388.87|9388.87|0
1647249160000|2022-03-14 09:12:40|9391.78|9391.78|9391.78|9391.78|9391.78|9391.78|9391.78|9391.78|0
1647249170000|2022-03-14 09:12:50|9390.69|9390.69|9390.69|9390.69|9390.69|9390.69|9390.69|9390.69|0
1647249180000|2022-03-14 09:13:00|9389.96|9389.96|9391.12|9391.12|9391.99|9391.99|9389.96|9389.96|0
1647249200000|2022-03-14 09:13:20|9391.85|9391.85|9387.16|9387.16|9391.85|9391.85|9387.16|9387.16|0
1647249210000|2022-03-14 09:13:30|9386.56|9386.56|9386.56|9386.56|9386.56|9386.56|9386.56|9386.56|0
1647249230000|2022-03-14 09:13:50|9385.62|9385.62|9384.17|9384.17|9385.62|9385.62|9384.17|9384.17|0
1647249240000|2022-03-14 09:14:00|9383.07|9383.07|9381.62|9381.62|9383.07|9383.07|9381.62|9381.62|0
1647249350000|2022-03-14 09:15:50|9380.89|9380.89|9371.18|9371.18|9380.89|9380.89|9371.18|9371.18|0
1647249360000|2022-03-14 09:16:00|9370.31|9370.31|9370.31|9370.31|9370.31|9370.31|9370.31|9370.31|0
1647249380000|2022-03-14 09:16:20|9368.43|9368.43|9368.43|9368.43|9368.43|9368.43|9368.43|9368.43|0
1647249390000|2022-03-14 09:16:30|9366.82|9366.82|9366.82|9366.82|9366.82|9366.82|9366.82|9366.82|0
1647249400000|2022-03-14 09:16:40|9363.91|9363.91|9363.91|9363.91|9363.91|9363.91|9363.91|9363.91|0
1647249420000|2022-03-14 09:17:00|9363.44|9363.44|9363.44|9363.44|9363.44|9363.44|9363.44|9363.44|0
1647249440000|2022-03-14 09:17:20|9361.83|9361.83|9361.83|9361.83|9361.83|9361.83|9361.83|9361.83|0
1647249460000|2022-03-14 09:17:40|9361.23|9361.23|9361.23|9361.23|9361.23|9361.23|9361.23|9361.23|0
1647249480000|2022-03-14 09:18:00|9361.96|9361.96|9361.96|9361.96|9361.96|9361.96|9361.96|9361.96|0
1647249490000|2022-03-14 09:18:10|9361.23|9361.23|9361.23|9361.23|9361.23|9361.23|9361.23|9361.23|0
1647249500000|2022-03-14 09:18:20|9362.17|9362.17|9362.17|9362.17|9362.17|9362.17|9362.17|9362.17|0
1647249520000|2022-03-14 09:18:40|9362.64|9362.64|9362.64|9362.64|9362.64|9362.64|9362.64|9362.64|0
1647249530000|2022-03-14 09:18:50|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|0
1647249560000|2022-03-14 09:19:20|9364.72|9364.72|9366.46|9366.46|9366.46|9366.46|9364.72|9364.72|0
1647249590000|2022-03-14 09:19:50|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|0
1647249600000|2022-03-14 09:20:00|9363.59|9363.59|9363.59|9363.59|9363.59|9363.59|9363.59|9363.59|0
1647249620000|2022-03-14 09:20:20|9364.53|9364.53|9364.53|9364.53|9364.53|9364.53|9364.53|9364.53|0
1647249630000|2022-03-14 09:20:30|9363.59|9363.59|9363.59|9363.59|9363.59|9363.59|9363.59|9363.59|0
1647249650000|2022-03-14 09:20:50|9364.69|9364.69|9365.85|9365.85|9365.85|9365.85|9364.69|9364.69|0
1647249670000|2022-03-14 09:21:10|9363.66|9363.66|9363.66|9363.66|9363.66|9363.66|9363.66|9363.66|0
1647249700000|2022-03-14 09:21:40|9363.08|9363.08|9363.08|9363.08|9363.08|9363.08|9363.08|9363.08|0
1647249720000|2022-03-14 09:22:00|9363.81|9363.81|9363.81|9363.81|9363.81|9363.81|9363.81|9363.81|0
1647249770000|2022-03-14 09:22:50|9365.27|9365.27|9365.27|9365.27|9365.27|9365.27|9365.27|9365.27|0
1647249800000|2022-03-14 09:23:20|9364.8|9364.8|9364.33|9364.33|9364.8|9364.8|9364.33|9364.33|0
1647249850000|2022-03-14 09:24:10|9365.27|9365.27|9366.87|9366.87|9366.87|9366.87|9365.27|9365.27|0
1647249860000|2022-03-14 09:24:20|9366.15|9366.15|9364.54|9364.54|9366.15|9366.15|9364.54|9364.54|0
1647249870000|2022-03-14 09:24:30|9363.13|9363.13|9363.6|9363.6|9363.6|9363.6|9363.13|9363.13|0
1647249910000|2022-03-14 09:25:10|9361.56|9361.56|9359.37|9359.37|9361.56|9361.56|9359.37|9359.37|0
1647249920000|2022-03-14 09:25:20|9358.43|9358.43|9358.43|9358.43|9358.43|9358.43|9358.43|9358.43|0
1647249930000|2022-03-14 09:25:30|9355.22|9355.22|9355.22|9355.22|9355.22|9355.22|9355.22|9355.22|0
1647249950000|2022-03-14 09:25:50|9355.69|9355.69|9357.62|9357.62|9358.75|9358.75|9355.69|9355.69|0
1647249960000|2022-03-14 09:26:00|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|9358.72|0
1647249990000|2022-03-14 09:26:30|9355.5|9355.5|9355.5|9355.5|9355.5|9355.5|9355.5|9355.5|0
1647250010000|2022-03-14 09:26:50|9354.78|9354.78|9354.78|9354.78|9354.78|9354.78|9354.78|9354.78|0
1647250020000|2022-03-14 09:27:00|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|9354.31|0
1647250030000|2022-03-14 09:27:10|9353.21|9353.21|9353.21|9353.21|9353.21|9353.21|9353.21|9353.21|0
1647250040000|2022-03-14 09:27:20|9351.6|9351.6|9349.41|9349.41|9351.6|9351.6|9349.41|9349.41|0
1647250050000|2022-03-14 09:27:30|9348.21|9348.21|9348.21|9348.21|9348.21|9348.21|9348.21|9348.21|0
1647250100000|2022-03-14 09:28:20|9348.88|9348.88|9349.35|9349.35|9349.35|9349.35|9348.88|9348.88|0
1647250110000|2022-03-14 09:28:30|9348.63|9348.63|9348.63|9348.63|9348.63|9348.63|9348.63|9348.63|0
1647250140000|2022-03-14 09:29:00|9350.08|9350.08|9350.08|9350.08|9350.08|9350.08|9350.08|9350.08|0
1647250170000|2022-03-14 09:29:30|9350.81|9350.81|9350.81|9350.81|9350.81|9350.81|9350.81|9350.81|0
1647250180000|2022-03-14 09:29:40|9351.9|9351.9|9351.9|9351.9|9351.9|9351.9|9351.9|9351.9|0
1647250230000|2022-03-14 09:30:30|9355.12|9355.12|9355.12|9355.12|9355.12|9355.12|9355.12|9355.12|0
1647250240000|2022-03-14 09:30:40|9358.14|9358.14|9359.59|9359.59|9359.59|9359.59|9358.14|9358.14|0
1647250250000|2022-03-14 09:30:50|9362.8|9362.8|9362.8|9362.8|9362.8|9362.8|9362.8|9362.8|0
1647250260000|2022-03-14 09:31:00|9361.35|9361.35|9361.35|9361.35|9361.35|9361.35|9361.35|9361.35|0
1647250300000|2022-03-14 09:31:40|9362.08|9362.08|9362.08|9362.08|9362.08|9362.08|9362.08|9362.08|0
1647250320000|2022-03-14 09:32:00|9360.47|9360.47|9361.21|9361.21|9361.21|9361.21|9359.6|9359.6|0
1647250340000|2022-03-14 09:32:20|9360.48|9360.48|9360.48|9360.48|9360.48|9360.48|9360.48|9360.48|0
1647250380000|2022-03-14 09:33:00|9361.89|9361.89|9364.16|9364.16|9364.16|9364.16|9360.95|9360.95|0
1647250400000|2022-03-14 09:33:20|9363.23|9363.23|9363.23|9363.23|9363.23|9363.23|9363.23|9363.23|0
1647250410000|2022-03-14 09:33:30|9366.44|9366.44|9366.44|9366.44|9366.44|9366.44|9366.44|9366.44|0
1647250420000|2022-03-14 09:33:40|9367.38|9367.38|9369.2|9369.2|9369.2|9369.2|9367.38|9367.38|0
1647250430000|2022-03-14 09:33:50|9374.03|9374.03|9374.03|9374.03|9374.03|9374.03|9374.03|9374.03|0
1647250440000|2022-03-14 09:34:00|9374.76|9374.76|9375.34|9375.34|9375.34|9375.34|9374.76|9374.76|0
1647250490000|2022-03-14 09:34:50|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|0
1647250510000|2022-03-14 09:35:10|9376.47|9376.47|9376.47|9376.47|9376.47|9376.47|9376.47|9376.47|0
1647250520000|2022-03-14 09:35:20|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|9374.87|0
1647250550000|2022-03-14 09:35:50|9377.2|9377.2|9377.2|9377.2|9378.61|9378.61|9377.2|9377.2|0
1647250560000|2022-03-14 09:36:00|9378.33|9378.33|9378.33|9378.33|9378.33|9378.33|9378.33|9378.33|0
1647250690000|2022-03-14 09:38:10|9378.8|9378.8|9378.8|9378.8|9378.8|9378.8|9378.8|9378.8|0
1647250710000|2022-03-14 09:38:30|9382.02|9382.02|9388.57|9388.57|9388.57|9388.57|9382.02|9382.02|0
1647250720000|2022-03-14 09:38:40|9387.63|9387.63|9387.76|9387.76|9388.23|9388.23|9387.63|9387.63|0
1647250730000|2022-03-14 09:38:50|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|9388.7|0
1647250740000|2022-03-14 09:39:00|9388.23|9388.23|9388.23|9388.23|9388.23|9388.23|9388.23|9388.23|0
1647250800000|2022-03-14 09:40:00|9389.32|9389.32|9389.32|9389.32|9389.32|9389.32|9389.32|9389.32|0
1647250820000|2022-03-14 09:40:20|9390.45|9390.45|9390.45|9390.45|9390.45|9390.45|9390.45|9390.45|0
1647250850000|2022-03-14 09:40:50|9389.98|9389.98|9389.98|9389.98|9389.98|9389.98|9389.98|9389.98|0
1647250890000|2022-03-14 09:41:30|9391.11|9391.11|9391.11|9391.11|9391.11|9391.11|9391.11|9391.11|0
1647250910000|2022-03-14 09:41:50|9392.51|9392.51|9391.58|9391.58|9392.51|9392.51|9391.58|9391.58|0
1647250920000|2022-03-14 09:42:00|9393.03|9393.03|9393.03|9393.03|9393.03|9393.03|9393.03|9393.03|0
1647250950000|2022-03-14 09:42:30|9401.07|9401.07|9401.07|9401.07|9401.07|9401.07|9401.07|9401.07|0
1647250980000|2022-03-14 09:43:00|9405.9|9405.9|9405.9|9405.9|9405.9|9405.9|9405.9|9405.9|0
1647251000000|2022-03-14 09:43:20|9405.17|9405.17|9405.17|9405.17|9405.17|9405.17|9405.17|9405.17|0
1647251010000|2022-03-14 09:43:30|9406.62|9406.62|9406.15|9406.15|9406.62|9406.62|9406.15|9406.15|0
1647251020000|2022-03-14 09:43:40|9410.98|9410.98|9416.86|9416.86|9417.79|9417.79|9410.98|9410.98|0
1647251030000|2022-03-14 09:43:50|9417.98|9417.98|9417.98|9417.98|9418.92|9418.92|9417.98|9417.98|0
1647251060000|2022-03-14 09:44:20|9416.89|9416.89|9418.69|9418.69|9418.69|9418.69|9414.7|9414.7|0
1647251090000|2022-03-14 09:44:50|9419.16|9419.16|9419.63|9419.63|9419.63|9419.63|9419.16|9419.16|0
1647251100000|2022-03-14 09:45:00|9418.18|9418.18|9418.18|9418.18|9418.18|9418.18|9418.18|9418.18|0
1647251110000|2022-03-14 09:45:10|9417.6|9417.6|9417.6|9417.6|9417.6|9417.6|9417.6|9417.6|0
1647251130000|2022-03-14 09:45:30|9416.66|9416.66|9416.66|9416.66|9416.66|9416.66|9416.66|9416.66|0
1647251190000|2022-03-14 09:46:30|9417.6|9417.6|9416.66|9416.66|9417.6|9417.6|9416.66|9416.66|0
1647251220000|2022-03-14 09:47:00|9415.05|9415.05|9408.34|9408.34|9415.05|9415.05|9408.34|9408.34|0
1647251240000|2022-03-14 09:47:20|9407.87|9407.87|9408.81|9408.81|9408.81|9408.81|9407.87|9407.87|0
1647251250000|2022-03-14 09:47:30|9410.42|9410.42|9411.52|9411.52|9412.46|9412.46|9410.42|9410.42|0
1647251280000|2022-03-14 09:48:00|9412.24|9412.24|9412.24|9412.24|9412.24|9412.24|9412.24|9412.24|0
1647251320000|2022-03-14 09:48:40|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|0
1647251340000|2022-03-14 09:49:00|9414.31|9414.31|9413.84|9413.84|9414.31|9414.31|9413.11|9413.11|0
1647251350000|2022-03-14 09:49:10|9421.88|9421.88|9421.88|9421.88|9421.88|9421.88|9421.88|9421.88|0
1647251360000|2022-03-14 09:49:20|9423.01|9423.01|9423.01|9423.01|9423.01|9423.01|9423.01|9423.01|0
1647251370000|2022-03-14 09:49:30|9426.23|9426.23|9426.23|9426.23|9426.23|9426.23|9426.23|9426.23|0
1647251400000|2022-03-14 09:50:00|9426.7|9426.7|9424.66|9424.66|9426.7|9426.7|9424.66|9424.66|0
1647251420000|2022-03-14 09:50:20|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|0
1647251460000|2022-03-14 09:51:00|9425.03|9425.03|9425.03|9425.03|9425.03|9425.03|9425.03|9425.03|0
1647251470000|2022-03-14 09:51:10|9426.64|9426.64|9427.24|9427.24|9427.24|9427.24|9426.64|9426.64|0
1647251490000|2022-03-14 09:51:30|9428.65|9428.65|9432.45|9432.45|9432.45|9432.45|9428.18|9428.18|0
1647251510000|2022-03-14 09:51:50|9438.88|9438.88|9439.35|9439.35|9439.35|9439.35|9438.88|9438.88|0
1647251520000|2022-03-14 09:52:00|9437.74|9437.74|9439.35|9439.35|9439.35|9439.35|9437.74|9437.74|0
1647251540000|2022-03-14 09:52:20|9439.82|9439.82|9440.91|9440.91|9441.38|9441.38|9439.82|9439.82|0
1647251550000|2022-03-14 09:52:30|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|0
1647251560000|2022-03-14 09:52:40|9437.23|9437.23|9437.23|9437.23|9437.23|9437.23|9437.23|9437.23|0
1647251580000|2022-03-14 09:53:00|9438.17|9438.17|9437.23|9437.23|9438.17|9438.17|9436.76|9436.76|0
1647251600000|2022-03-14 09:53:20|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|0
1647251610000|2022-03-14 09:53:30|9432.56|9432.56|9432.56|9432.56|9432.56|9432.56|9432.56|9432.56|0
1647251640000|2022-03-14 09:54:00|9437.38|9437.38|9437.38|9437.38|9438.79|9438.79|9437.38|9437.38|0
1647251650000|2022-03-14 09:54:10|9439.26|9439.26|9437.38|9437.38|9439.26|9439.26|9436.91|9436.91|0
1647251660000|2022-03-14 09:54:20|9436.91|9436.91|9436.91|9436.91|9436.91|9436.91|9436.91|9436.91|0
1647251690000|2022-03-14 09:54:50|9438.19|9438.19|9438.19|9438.19|9438.19|9438.19|9438.19|9438.19|0
1647251710000|2022-03-14 09:55:10|9436.59|9436.59|9436.59|9436.59|9436.59|9436.59|9436.59|9436.59|0
1647251720000|2022-03-14 09:55:20|9434.98|9434.98|9437.37|9437.37|9437.84|9437.84|9434.98|9434.98|0
1647251750000|2022-03-14 09:55:50|9437.84|9437.84|9437.84|9437.84|9437.84|9437.84|9437.84|9437.84|0
1647251760000|2022-03-14 09:56:00|9436.9|9436.9|9438.35|9438.35|9438.35|9438.35|9436.9|9436.9|0
1647251770000|2022-03-14 09:56:10|9439.29|9439.29|9437.88|9437.88|9439.29|9439.29|9437.88|9437.88|0
1647251790000|2022-03-14 09:56:30|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|9440.07|0
1647251800000|2022-03-14 09:56:40|9440.8|9440.8|9440.8|9440.8|9440.8|9440.8|9440.8|9440.8|0
1647251820000|2022-03-14 09:57:00|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|9435.98|0
1647251850000|2022-03-14 09:57:30|9435.51|9435.51|9435.51|9435.51|9435.98|9435.98|9435.51|9435.51|0
1647251860000|2022-03-14 09:57:40|9433.32|9433.32|9429.52|9429.52|9433.32|9433.32|9429.52|9429.52|0
1647251870000|2022-03-14 09:57:50|9432.74|9432.74|9431.75|9431.75|9432.74|9432.74|9431.28|9431.28|0
1647251900000|2022-03-14 09:58:20|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|0
1647251930000|2022-03-14 09:58:50|9431.73|9431.73|9432.46|9432.46|9432.46|9432.46|9431.73|9431.73|0
1647251940000|2022-03-14 09:59:00|9432.93|9432.93|9434.49|9434.49|9434.49|9434.49|9431.52|9431.52|0
1647251950000|2022-03-14 09:59:10|9440.92|9440.92|9435.16|9435.16|9440.92|9440.92|9435.16|9435.16|0
1647251980000|2022-03-14 09:59:40|9435.74|9435.74|9435.74|9435.74|9435.74|9435.74|9435.74|9435.74|0
1647251990000|2022-03-14 09:59:50|9434.61|9434.61|9431.16|9431.16|9435.08|9435.08|9431.16|9431.16|0
1647252000000|2022-03-14 10:00:00|9425.87|9425.87|9424.74|9424.74|9427.02|9427.02|9424.74|9424.74|0
1647252010000|2022-03-14 10:00:10|9424.01|9424.01|9424.01|9424.01|9424.01|9424.01|9424.01|9424.01|0
1647252020000|2022-03-14 10:00:20|9423.72|9423.72|9423.72|9423.72|9423.72|9423.72|9423.72|9423.72|0
1647252030000|2022-03-14 10:00:30|9424.45|9424.45|9424.45|9424.45|9424.45|9424.45|9424.45|9424.45|0
1647252040000|2022-03-14 10:00:40|9427.66|9427.66|9427.66|9427.66|9428.6|9428.6|9427.66|9427.66|0
1647252050000|2022-03-14 10:00:50|9428.6|9428.6|9427.18|9427.18|9430.2|9430.2|9427.18|9427.18|0
1647252060000|2022-03-14 10:01:00|9428.59|9428.59|9428.12|9428.12|9428.59|9428.59|9427.18|9427.18|0
1647252070000|2022-03-14 10:01:10|9428.85|9428.85|9428.85|9428.85|9428.85|9428.85|9428.85|9428.85|0
1647252080000|2022-03-14 10:01:20|9428.38|9428.38|9427.91|9427.91|9428.85|9428.85|9427.44|9427.44|0
1647252120000|2022-03-14 10:02:00|9426.3|9426.3|9426.3|9426.3|9426.3|9426.3|9426.3|9426.3|0
1647252130000|2022-03-14 10:02:10|9424.85|9424.85|9423.98|9423.98|9424.85|9424.85|9423.51|9423.51|0
1647252140000|2022-03-14 10:02:20|9424.92|9424.92|9424.92|9424.92|9424.92|9424.92|9424.92|9424.92|0
1647252150000|2022-03-14 10:02:30|9425.86|9425.86|9423.98|9423.98|9426.79|9426.79|9423.51|9423.51|0
1647252160000|2022-03-14 10:02:40|9423.25|9423.25|9423.25|9423.25|9423.25|9423.25|9423.25|9423.25|0
1647252240000|2022-03-14 10:04:00|9422.15|9422.15|9421.06|9421.06|9422.15|9422.15|9421.06|9421.06|0
1647252250000|2022-03-14 10:04:10|9419.96|9419.96|9419.96|9419.96|9419.96|9419.96|9419.96|9419.96|0
1647252280000|2022-03-14 10:04:40|9418.84|9418.84|9418.84|9418.84|9418.84|9418.84|9418.84|9418.84|0
1647252300000|2022-03-14 10:05:00|9410.8|9410.8|9410.8|9410.8|9410.8|9410.8|9410.8|9410.8|0
1647252320000|2022-03-14 10:05:20|9411.52|9411.52|9410.8|9410.8|9411.52|9411.52|9410.8|9410.8|0
1647252330000|2022-03-14 10:05:30|9412.99|9412.99|9412.99|9412.99|9412.99|9412.99|9412.99|9412.99|0
1647252360000|2022-03-14 10:06:00|9413.71|9413.71|9411.53|9411.53|9413.71|9413.71|9411.53|9411.53|0
1647252370000|2022-03-14 10:06:10|9410.8|9410.8|9410.8|9410.8|9410.8|9410.8|9410.8|9410.8|0
1647252380000|2022-03-14 10:06:20|9410.08|9410.08|9407.89|9407.89|9410.08|9410.08|9407.89|9407.89|0
1647252400000|2022-03-14 10:06:40|9406.76|9406.76|9405.37|9405.37|9407.23|9407.23|9405.37|9405.37|0
1647252410000|2022-03-14 10:06:50|9406.1|9406.1|9406.1|9406.1|9406.1|9406.1|9406.1|9406.1|0
1647252420000|2022-03-14 10:07:00|9407.04|9407.04|9406.57|9406.57|9407.04|9407.04|9405.37|9405.37|0
1647252430000|2022-03-14 10:07:10|9404.96|9404.96|9403.51|9403.51|9404.96|9404.96|9403.51|9403.51|0
1647252440000|2022-03-14 10:07:20|9404.24|9404.24|9404.24|9404.24|9404.24|9404.24|9404.24|9404.24|0
1647252450000|2022-03-14 10:07:30|9404.97|9404.97|9404.97|9404.97|9404.97|9404.97|9404.97|9404.97|0
1647252500000|2022-03-14 10:08:20|9403.84|9403.84|9403.84|9403.84|9403.84|9403.84|9403.84|9403.84|0
1647252510000|2022-03-14 10:08:30|9399.02|9399.02|9399.02|9399.02|9399.02|9399.02|9399.02|9399.02|0
1647252540000|2022-03-14 10:09:00|9398.08|9398.08|9398.08|9398.08|9398.08|9398.08|9398.08|9398.08|0
1647252550000|2022-03-14 10:09:10|9397.35|9397.35|9394.93|9394.93|9397.35|9397.35|9394.93|9394.93|0
1647252560000|2022-03-14 10:09:20|9398.14|9398.14|9393.32|9393.32|9398.14|9398.14|9393.32|9393.32|0
1647252580000|2022-03-14 10:09:40|9394.26|9394.26|9394.26|9394.26|9394.26|9394.26|9394.26|9394.26|0
1647252590000|2022-03-14 10:09:50|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|9394.55|0
1647252610000|2022-03-14 10:10:10|9394.08|9394.08|9394.08|9394.08|9394.08|9394.08|9394.08|9394.08|0
1647252620000|2022-03-14 10:10:20|9393.35|9393.35|9394.08|9394.08|9394.08|9394.08|9393.35|9393.35|0
1647252630000|2022-03-14 10:10:30|9392.98|9392.98|9383.48|9383.48|9392.98|9392.98|9383.48|9383.48|0
1647252640000|2022-03-14 10:10:40|9386.7|9386.7|9387.42|9387.42|9387.42|9387.42|9386.7|9386.7|0
1647252670000|2022-03-14 10:11:10|9392.25|9392.25|9392.25|9392.25|9392.25|9392.25|9392.25|9392.25|0
1647252700000|2022-03-14 10:11:40|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|9390.64|0
1647252740000|2022-03-14 10:12:20|9392.25|9392.25|9393.86|9393.86|9393.86|9393.86|9392.25|9392.25|0
1647252790000|2022-03-14 10:13:10|9395.46|9395.46|9395.46|9395.46|9395.46|9395.46|9395.46|9395.46|0
1647252830000|2022-03-14 10:13:50|9396.06|9396.06|9396.06|9396.06|9396.06|9396.06|9396.06|9396.06|0
1647252840000|2022-03-14 10:14:00|9397|9397|9394.34|9394.34|9397|9397|9394.34|9394.34|0
1647252850000|2022-03-14 10:14:10|9395.44|9395.44|9395.44|9395.44|9395.44|9395.44|9395.44|9395.44|0
1647252860000|2022-03-14 10:14:20|9394.97|9394.97|9394.97|9394.97|9394.97|9394.97|9394.97|9394.97|0
1647252870000|2022-03-14 10:14:30|9396.58|9396.58|9399.06|9399.06|9399.06|9399.06|9396.58|9396.58|0
1647252880000|2022-03-14 10:14:40|9399.78|9399.78|9399.78|9399.78|9399.78|9399.78|9399.78|9399.78|0
1647252900000|2022-03-14 10:15:00|9401.39|9401.39|9401.39|9401.39|9401.39|9401.39|9401.39|9401.39|0
1647252910000|2022-03-14 10:15:10|9402.49|9402.49|9400.88|9400.88|9402.49|9402.49|9400.88|9400.88|0
1647252920000|2022-03-14 10:15:20|9405.7|9405.7|9407.78|9407.78|9407.78|9407.78|9405.7|9405.7|0
1647252940000|2022-03-14 10:15:40|9409.24|9409.24|9411.94|9411.94|9412.88|9412.88|9409.24|9409.24|0
1647252950000|2022-03-14 10:15:50|9412.88|9412.88|9412.67|9412.67|9412.88|9412.88|9411.94|9411.94|0
1647252990000|2022-03-14 10:16:30|9413.61|9413.61|9413.61|9413.61|9413.61|9413.61|9413.61|9413.61|0
1647253010000|2022-03-14 10:16:50|9414.7|9414.7|9414.7|9414.7|9414.7|9414.7|9414.7|9414.7|0
1647253020000|2022-03-14 10:17:00|9413.09|9413.09|9416.31|9416.31|9416.31|9416.31|9413.09|9413.09|0
1647253100000|2022-03-14 10:18:20|9415.37|9415.37|9415.37|9415.37|9415.37|9415.37|9415.37|9415.37|0
1647253110000|2022-03-14 10:18:30|9416.31|9416.31|9415.37|9415.37|9416.31|9416.31|9415.37|9415.37|0
1647253200000|2022-03-14 10:20:00|9416.31|9416.31|9416.31|9416.31|9416.31|9416.31|9416.31|9416.31|0
1647253240000|2022-03-14 10:20:40|9414.9|9414.9|9414.9|9414.9|9414.9|9414.9|9414.9|9414.9|0
1647253250000|2022-03-14 10:20:50|9414.17|9414.17|9414.17|9414.17|9414.17|9414.17|9414.17|9414.17|0
1647253280000|2022-03-14 10:21:20|9414.9|9414.9|9414.9|9414.9|9414.9|9414.9|9414.9|9414.9|0
1647253300000|2022-03-14 10:21:40|9413.29|9413.29|9413.29|9413.29|9413.29|9413.29|9413.29|9413.29|0
1647253400000|2022-03-14 10:23:20|9414.7|9414.7|9413.76|9413.76|9414.7|9414.7|9413.29|9413.29|0
1647253430000|2022-03-14 10:23:50|9412.64|9412.64|9412.64|9412.64|9412.64|9412.64|9412.64|9412.64|0
1647253500000|2022-03-14 10:25:00|9413.57|9413.57|9412.64|9412.64|9413.57|9413.57|9412.64|9412.64|0
1647253510000|2022-03-14 10:25:10|9414.83|9414.83|9414.83|9414.83|9414.83|9414.83|9414.83|9414.83|0
1647253530000|2022-03-14 10:25:30|9413.22|9413.22|9411.61|9411.61|9413.22|9413.22|9411.61|9411.61|0
1647253560000|2022-03-14 10:26:00|9410.88|9410.88|9410.88|9410.88|9410.88|9410.88|9410.88|9410.88|0
1647253570000|2022-03-14 10:26:10|9411.61|9411.61|9411.61|9411.61|9411.61|9411.61|9411.61|9411.61|0
1647253590000|2022-03-14 10:26:30|9410.41|9410.41|9410.41|9410.41|9410.41|9410.41|9410.41|9410.41|0
1647253620000|2022-03-14 10:27:00|9409.31|9409.31|9409.31|9409.31|9409.31|9409.31|9409.31|9409.31|0
1647253630000|2022-03-14 10:27:10|9410.72|9410.72|9409.31|9409.31|9410.72|9410.72|9409.31|9409.31|0
1647253640000|2022-03-14 10:27:20|9410.41|9410.41|9410.41|9410.41|9411.82|9411.82|9410.41|9410.41|0
1647253650000|2022-03-14 10:27:30|9409.28|9409.28|9409.28|9409.28|9409.28|9409.28|9409.28|9409.28|0
1647253660000|2022-03-14 10:27:40|9406.07|9406.07|9404.94|9404.94|9406.07|9406.07|9404.94|9404.94|0
1647253670000|2022-03-14 10:27:50|9405.67|9405.67|9409.98|9409.98|9409.98|9409.98|9405.67|9405.67|0
1647253680000|2022-03-14 10:28:00|9410.45|9410.45|9410.45|9410.45|9410.45|9410.45|9410.45|9410.45|0
1647253700000|2022-03-14 10:28:20|9409.51|9409.51|9410.45|9410.45|9410.45|9410.45|9409.51|9409.51|0
1647253750000|2022-03-14 10:29:10|9411.54|9411.54|9411.54|9411.54|9411.54|9411.54|9411.54|9411.54|0
1647253790000|2022-03-14 10:29:50|9412.64|9412.64|9412.64|9412.64|9412.64|9412.64|9412.64|9412.64|0
1647253800000|2022-03-14 10:30:00|9413.11|9413.11|9412.9|9412.9|9413.84|9413.84|9412.9|9412.9|0
1647253820000|2022-03-14 10:30:20|9413.84|9413.84|9413.84|9413.84|9413.84|9413.84|9413.84|9413.84|0
1647253830000|2022-03-14 10:30:30|9414.71|9414.71|9413.77|9413.77|9414.71|9414.71|9413.77|9413.77|0
1647253840000|2022-03-14 10:30:40|9414.5|9414.5|9416.1|9416.1|9417.51|9417.51|9414.5|9414.5|0
1647253850000|2022-03-14 10:30:50|9417.3|9417.3|9419.49|9419.49|9419.49|9419.49|9417.3|9417.3|0
1647253870000|2022-03-14 10:31:10|9418.4|9418.4|9418.4|9418.4|9418.4|9418.4|9418.4|9418.4|0
1647253900000|2022-03-14 10:31:40|9417.27|9417.27|9417.27|9417.27|9417.27|9417.27|9417.27|9417.27|0
1647253920000|2022-03-14 10:32:00|9415.08|9415.08|9415.84|9415.84|9415.84|9415.84|9415.08|9415.08|0
1647253930000|2022-03-14 10:32:10|9415.55|9415.55|9415.55|9415.55|9415.55|9415.55|9415.55|9415.55|0
1647253940000|2022-03-14 10:32:20|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|0
1647253950000|2022-03-14 10:32:30|9411.75|9411.75|9410.3|9410.3|9411.75|9411.75|9410.3|9410.3|0
1647253960000|2022-03-14 10:32:40|9409.57|9409.57|9409.57|9409.57|9409.57|9409.57|9409.57|9409.57|0
1647253970000|2022-03-14 10:32:50|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|0
1647254030000|2022-03-14 10:33:50|9412.19|9412.19|9412.7|9412.7|9413.8|9413.8|9412.19|9412.19|0
1647254080000|2022-03-14 10:34:40|9414.16|9414.16|9414.16|9414.16|9414.16|9414.16|9414.16|9414.16|0
1647254090000|2022-03-14 10:34:50|9413.69|9413.69|9413.69|9413.69|9413.69|9413.69|9413.69|9413.69|0
1647254120000|2022-03-14 10:35:20|9415.29|9415.29|9416.23|9416.23|9416.23|9416.23|9415.29|9415.29|0
1647254150000|2022-03-14 10:35:50|9415.11|9415.11|9415.11|9415.11|9415.11|9415.11|9415.11|9415.11|0
1647254190000|2022-03-14 10:36:30|9413.5|9413.5|9412.56|9412.56|9413.97|9413.97|9412.56|9412.56|0
1647254200000|2022-03-14 10:36:40|9411.83|9411.83|9408.62|9408.62|9411.83|9411.83|9408.62|9408.62|0
1647254210000|2022-03-14 10:36:50|9409.08|9409.08|9409.08|9409.08|9409.08|9409.08|9409.08|9409.08|0
1647254280000|2022-03-14 10:38:00|9410.69|9410.69|9410.69|9410.69|9410.69|9410.69|9410.69|9410.69|0
1647254290000|2022-03-14 10:38:10|9410.22|9410.22|9410.22|9410.22|9410.22|9410.22|9410.22|9410.22|0
1647254300000|2022-03-14 10:38:20|9408.62|9408.62|9408.62|9408.62|9408.62|9408.62|9408.62|9408.62|0
1647254310000|2022-03-14 10:38:30|9411.83|9411.83|9411.83|9411.83|9411.83|9411.83|9411.83|9411.83|0
1647254350000|2022-03-14 10:39:10|9410.74|9410.74|9410.74|9410.74|9410.74|9410.74|9410.74|9410.74|0
1647254500000|2022-03-14 10:41:40|9410.16|9410.16|9408.7|9408.7|9410.16|9410.16|9407.97|9407.97|0
1647254510000|2022-03-14 10:41:50|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|0
1647254560000|2022-03-14 10:42:40|9406.36|9406.36|9406.36|9406.36|9406.36|9406.36|9406.36|9406.36|0
1647254590000|2022-03-14 10:43:10|9407.09|9407.09|9407.09|9407.09|9407.09|9407.09|9407.09|9407.09|0
1647254640000|2022-03-14 10:44:00|9407.82|9407.82|9407.82|9407.82|9407.82|9407.82|9407.82|9407.82|0
1647254650000|2022-03-14 10:44:10|9408.55|9408.55|9408.55|9408.55|9408.55|9408.55|9408.55|9408.55|0
1647254660000|2022-03-14 10:44:20|9406.94|9406.94|9406.94|9406.94|9406.94|9406.94|9406.94|9406.94|0
1647254690000|2022-03-14 10:44:50|9407.41|9407.41|9406.94|9406.94|9407.41|9407.41|9406.94|9406.94|0
1647254770000|2022-03-14 10:46:10|9407.88|9407.88|9406.94|9406.94|9407.88|9407.88|9406.94|9406.94|0
1647254810000|2022-03-14 10:46:50|9410.16|9410.16|9410.16|9410.16|9410.16|9410.16|9410.16|9410.16|0
1647254820000|2022-03-14 10:47:00|9411.1|9411.1|9411.1|9411.1|9411.1|9411.1|9411.1|9411.1|0
1647254860000|2022-03-14 10:47:40|9409.97|9409.97|9409.97|9409.97|9409.97|9409.97|9409.97|9409.97|0
1647255040000|2022-03-14 10:50:40|9409.24|9409.24|9406.54|9406.54|9409.24|9409.24|9406.54|9406.54|0
1647255150000|2022-03-14 10:52:30|9405.13|9405.13|9404.66|9404.66|9405.13|9405.13|9404.66|9404.66|0
1647255160000|2022-03-14 10:52:40|9403.56|9403.56|9403.56|9403.56|9403.56|9403.56|9403.56|9403.56|0
1647255170000|2022-03-14 10:52:50|9404.5|9404.5|9404.03|9404.03|9404.5|9404.5|9404.03|9404.03|0
1647255180000|2022-03-14 10:53:00|9402.87|9402.87|9402.87|9402.87|9402.87|9402.87|9402.87|9402.87|0
1647255190000|2022-03-14 10:53:10|9399.66|9399.66|9399.66|9399.66|9399.66|9399.66|9399.66|9399.66|0
1647255250000|2022-03-14 10:54:10|9400.6|9400.6|9403.34|9403.34|9403.34|9403.34|9400.13|9400.13|0
1647255270000|2022-03-14 10:54:30|9404.44|9404.44|9404.44|9404.44|9404.44|9404.44|9404.44|9404.44|0
1647255300000|2022-03-14 10:55:00|9401.22|9401.22|9401.22|9401.22|9401.22|9401.22|9401.22|9401.22|0
1647255320000|2022-03-14 10:55:20|9402.83|9402.83|9402.83|9402.83|9402.83|9402.83|9402.83|9402.83|0
1647255350000|2022-03-14 10:55:50|9403.77|9403.77|9402.83|9402.83|9403.77|9403.77|9402.83|9402.83|0
1647255420000|2022-03-14 10:57:00|9406.05|9406.05|9409.26|9409.26|9409.26|9409.26|9406.05|9406.05|0
1647255570000|2022-03-14 10:59:30|9410.2|9410.2|9409.26|9409.26|9410.2|9410.2|9409.26|9409.26|0
1647255580000|2022-03-14 10:59:40|9410.36|9410.36|9409.39|9409.39|9411.29|9411.29|9409.1|9409.1|0
1647255590000|2022-03-14 10:59:50|9407.94|9407.94|9407.94|9407.94|9407.94|9407.94|9407.94|9407.94|0
1647255600000|2022-03-14 11:00:00|9407.36|9407.36|9407.36|9407.36|9409.24|9409.24|9407.36|9407.36|0
1647255620000|2022-03-14 11:00:20|9408.09|9408.09|9408.09|9408.09|9408.09|9408.09|9408.09|9408.09|0
1647255730000|2022-03-14 11:02:10|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|0
1647255760000|2022-03-14 11:02:40|9410.16|9410.16|9411.77|9411.77|9411.77|9411.77|9410.16|9410.16|0
1647255770000|2022-03-14 11:02:50|9410.16|9410.16|9410.16|9410.16|9410.16|9410.16|9410.16|9410.16|0
1647255870000|2022-03-14 11:04:30|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|0
1647255900000|2022-03-14 11:05:00|9411.99|9411.99|9412.46|9412.46|9412.92|9412.92|9411.52|9411.52|0
1647255920000|2022-03-14 11:05:20|9411.52|9411.52|9414.73|9414.73|9414.73|9414.73|9411.52|9411.52|0
1647256020000|2022-03-14 11:07:00|9414|9414|9415.61|9415.61|9415.61|9415.61|9414|9414|0
1647256050000|2022-03-14 11:07:30|9414|9414|9414|9414|9414|9414|9414|9414|0
1647256060000|2022-03-14 11:07:40|9412.91|9412.91|9411.3|9411.3|9412.91|9412.91|9411.3|9411.3|0
1647256140000|2022-03-14 11:09:00|9410.57|9410.57|9410.57|9410.57|9410.57|9410.57|9410.57|9410.57|0
1647256150000|2022-03-14 11:09:10|9408.97|9408.97|9407.36|9407.36|9408.97|9408.97|9407.36|9407.36|0
1647256170000|2022-03-14 11:09:30|9405.75|9405.75|9399.32|9399.32|9405.75|9405.75|9399.32|9399.32|0
1647256210000|2022-03-14 11:10:10|9400.26|9400.26|9399.16|9399.16|9400.26|9400.26|9399.16|9399.16|0
1647256240000|2022-03-14 11:10:40|9399.8|9399.8|9400.12|9400.12|9400.12|9400.12|9399.8|9399.8|0
1647256330000|2022-03-14 11:12:10|9400.59|9400.59|9399.18|9399.18|9400.59|9400.59|9399.18|9399.18|0
1647256350000|2022-03-14 11:12:30|9400.12|9400.12|9400.12|9400.12|9400.12|9400.12|9400.12|9400.12|0
1647256360000|2022-03-14 11:12:40|9401.73|9401.73|9401.73|9401.73|9401.73|9401.73|9401.73|9401.73|0
1647256420000|2022-03-14 11:13:40|9403.34|9403.34|9403.5|9403.5|9403.5|9403.5|9402.4|9402.4|0
1647256430000|2022-03-14 11:13:50|9404.9|9404.9|9403.5|9403.5|9404.9|9404.9|9403.5|9403.5|0
1647256500000|2022-03-14 11:15:00|9402.9|9402.9|9402.9|9402.9|9402.9|9402.9|9402.9|9402.9|0
1647256560000|2022-03-14 11:16:00|9404.72|9404.72|9404.72|9404.72|9404.72|9404.72|9404.72|9404.72|0
1647256600000|2022-03-14 11:16:40|9406.33|9406.33|9406.33|9406.33|9406.33|9406.33|9406.33|9406.33|0
1647256630000|2022-03-14 11:17:10|9406.93|9406.93|9408.13|9408.13|9408.13|9408.13|9406.93|9406.93|0
1647256640000|2022-03-14 11:17:20|9407.48|9407.48|9407.48|9407.48|9407.48|9407.48|9407.48|9407.48|0
1647256650000|2022-03-14 11:17:30|9407.95|9407.95|9407.95|9407.95|9407.95|9407.95|9407.95|9407.95|0
1647256690000|2022-03-14 11:18:10|9408.92|9408.92|9409.56|9409.56|9409.56|9409.56|9408.92|9408.92|0
1647256760000|2022-03-14 11:19:20|9410.84|9410.84|9411.48|9411.48|9411.48|9411.48|9410.84|9410.84|0
1647256790000|2022-03-14 11:19:50|9409.87|9409.87|9409.87|9409.87|9409.87|9409.87|9409.87|9409.87|0
1647256830000|2022-03-14 11:20:30|9410.19|9410.19|9410.19|9410.19|9410.19|9410.19|9410.19|9410.19|0
1647256850000|2022-03-14 11:20:50|9410.79|9410.79|9410.79|9410.79|9410.79|9410.79|9410.79|9410.79|0
1647256860000|2022-03-14 11:21:00|9411.11|9411.11|9411.11|9411.11|9411.11|9411.11|9411.11|9411.11|0
1647256910000|2022-03-14 11:21:50|9410.65|9410.65|9411.11|9411.11|9411.11|9411.11|9410.65|9410.65|0
1647257050000|2022-03-14 11:24:10|9411.76|9411.76|9411.76|9411.76|9411.76|9411.76|9411.76|9411.76|0
1647257060000|2022-03-14 11:24:20|9412.4|9412.4|9410.79|9410.79|9412.72|9412.72|9410.79|9410.79|0
1647257080000|2022-03-14 11:24:40|9409.85|9409.85|9409.85|9409.85|9409.85|9409.85|9409.85|9409.85|0
1647257110000|2022-03-14 11:25:10|9409.13|9409.13|9405.31|9405.31|9409.13|9409.13|9405.31|9405.31|0
1647257120000|2022-03-14 11:25:20|9404.22|9404.22|9397.94|9397.94|9404.22|9404.22|9397.94|9397.94|0
1647257130000|2022-03-14 11:25:30|9399.55|9399.55|9402.61|9402.61|9402.61|9402.61|9399.55|9399.55|0
1647257140000|2022-03-14 11:25:40|9404.22|9404.22|9404.22|9404.22|9404.22|9404.22|9404.22|9404.22|0
1647257170000|2022-03-14 11:26:10|9407.43|9407.43|9409.58|9409.58|9411.38|9411.38|9407.43|9407.43|0
1647257190000|2022-03-14 11:26:30|9409.29|9409.29|9409.29|9409.29|9409.29|9409.29|9409.29|9409.29|0
1647257200000|2022-03-14 11:26:40|9408.56|9408.56|9410.02|9410.02|9410.02|9410.02|9407.83|9407.83|0
1647257220000|2022-03-14 11:27:00|9411.43|9411.43|9411.43|9411.43|9411.43|9411.43|9411.43|9411.43|0
1647257250000|2022-03-14 11:27:30|9411.9|9411.9|9410.49|9410.49|9411.9|9411.9|9410.49|9410.49|0
1647257260000|2022-03-14 11:27:40|9413.71|9413.71|9413.71|9413.71|9413.71|9413.71|9413.71|9413.71|0
1647257270000|2022-03-14 11:27:50|9414.18|9414.18|9414.18|9414.18|9414.18|9414.18|9414.18|9414.18|0
1647257330000|2022-03-14 11:28:50|9412.57|9412.57|9412.57|9412.57|9412.57|9412.57|9412.57|9412.57|0
1647257340000|2022-03-14 11:29:00|9411.84|9411.84|9409.65|9409.65|9411.84|9411.84|9409.65|9409.65|0
1647257360000|2022-03-14 11:29:20|9408.71|9408.71|9408.71|9408.71|9408.71|9408.71|9408.71|9408.71|0
1647257370000|2022-03-14 11:29:30|9407.26|9407.26|9405.69|9405.69|9407.26|9407.26|9405.69|9405.69|0
1647257380000|2022-03-14 11:29:40|9404.75|9404.75|9404.03|9404.03|9404.75|9404.75|9404.03|9404.03|0
1647257390000|2022-03-14 11:29:50|9404.75|9404.75|9404.75|9404.75|9404.75|9404.75|9404.75|9404.75|0
1647257400000|2022-03-14 11:30:00|9404.03|9404.03|9398.26|9398.26|9404.03|9404.03|9398.26|9398.26|0
1647257410000|2022-03-14 11:30:10|9393.76|9393.76|9393.76|9393.76|9393.76|9393.76|9393.76|9393.76|0
1647257420000|2022-03-14 11:30:20|9392.15|9392.15|9392.15|9392.15|9392.15|9392.15|9392.15|9392.15|0
1647257450000|2022-03-14 11:30:50|9388.94|9388.94|9388.94|9388.94|9388.94|9388.94|9388.94|9388.94|0
1647257460000|2022-03-14 11:31:00|9389.66|9389.66|9395.22|9395.22|9395.22|9395.22|9389.66|9389.66|0
1647257480000|2022-03-14 11:31:20|9396.31|9396.31|9396.31|9396.31|9396.31|9396.31|9396.31|9396.31|0
1647257490000|2022-03-14 11:31:30|9397.98|9397.98|9397.51|9397.51|9397.98|9397.98|9397.51|9397.51|0
1647257500000|2022-03-14 11:31:40|9396.38|9396.38|9396.38|9396.38|9396.38|9396.38|9396.38|9396.38|0
1647257530000|2022-03-14 11:32:10|9393.16|9393.16|9393.16|9393.16|9393.16|9393.16|9393.16|9393.16|0
1647257540000|2022-03-14 11:32:20|9394.77|9394.77|9394.77|9394.77|9394.77|9394.77|9394.77|9394.77|0
1647257580000|2022-03-14 11:33:00|9394.05|9394.05|9394.05|9394.05|9394.05|9394.05|9394.05|9394.05|0
1647257590000|2022-03-14 11:33:10|9393.58|9393.58|9393.58|9393.58|9393.58|9393.58|9393.58|9393.58|0
1647257600000|2022-03-14 11:33:20|9392.7|9392.7|9390.96|9390.96|9392.7|9392.7|9390.96|9390.96|0
1647257610000|2022-03-14 11:33:30|9390.24|9390.24|9390.24|9390.24|9390.24|9390.24|9390.24|9390.24|0
1647257650000|2022-03-14 11:34:10|9388.83|9388.83|9381.81|9381.81|9388.83|9388.83|9381.81|9381.81|0
1647257680000|2022-03-14 11:34:40|9380.2|9380.2|9380.2|9380.2|9380.2|9380.2|9380.2|9380.2|0
1647257720000|2022-03-14 11:35:20|9376.99|9376.99|9376.99|9376.99|9376.99|9376.99|9376.99|9376.99|0
1647257750000|2022-03-14 11:35:50|9380.2|9380.2|9379.48|9379.48|9380.2|9380.2|9379.48|9379.48|0
1647257760000|2022-03-14 11:36:00|9378.35|9378.35|9378.35|9378.35|9378.35|9378.35|9378.35|9378.35|0
1647257790000|2022-03-14 11:36:30|9377.88|9377.88|9377.88|9377.88|9377.88|9377.88|9377.88|9377.88|0
1647257810000|2022-03-14 11:36:50|9376.94|9376.94|9376.94|9376.94|9376.94|9376.94|9376.94|9376.94|0
1647257820000|2022-03-14 11:37:00|9377.41|9377.41|9377.41|9377.41|9377.41|9377.41|9377.41|9377.41|0
1647257850000|2022-03-14 11:37:30|9379.02|9379.02|9379.02|9379.02|9379.02|9379.02|9379.02|9379.02|0
1647257870000|2022-03-14 11:37:50|9378.55|9378.55|9374.6|9374.6|9378.55|9378.55|9374.6|9374.6|0
1647257880000|2022-03-14 11:38:00|9373.51|9373.51|9373.51|9373.51|9373.51|9373.51|9373.51|9373.51|0
1647257890000|2022-03-14 11:38:10|9373.04|9373.04|9373.04|9373.04|9373.04|9373.04|9373.04|9373.04|0
1647257910000|2022-03-14 11:38:30|9372.57|9372.57|9369.7|9369.7|9372.57|9372.57|9369.7|9369.7|0
1647257920000|2022-03-14 11:38:40|9368.6|9368.6|9363.78|9363.78|9368.6|9368.6|9363.78|9363.78|0
1647257940000|2022-03-14 11:39:00|9362.37|9362.37|9362.37|9362.37|9362.37|9362.37|9362.37|9362.37|0
1647257960000|2022-03-14 11:39:20|9361.9|9361.9|9361.9|9361.9|9361.9|9361.9|9361.9|9361.9|0
1647257970000|2022-03-14 11:39:30|9363.51|9363.51|9363.51|9363.51|9363.51|9363.51|9363.51|9363.51|0
1647257980000|2022-03-14 11:39:40|9363.04|9363.04|9363.51|9363.51|9363.51|9363.51|9363.04|9363.04|0
1647258030000|2022-03-14 11:40:30|9362.41|9362.41|9362.41|9362.41|9362.41|9362.41|9362.41|9362.41|0
1647258040000|2022-03-14 11:40:40|9361.47|9361.47|9361.47|9361.47|9361.47|9361.47|9361.47|9361.47|0
1647258090000|2022-03-14 11:41:30|9361.27|9361.27|9360.33|9360.33|9361.27|9361.27|9359.86|9359.86|0
1647258150000|2022-03-14 11:42:30|9358.93|9358.93|9358.93|9358.93|9358.93|9358.93|9358.93|9358.93|0
1647258160000|2022-03-14 11:42:40|9355.71|9355.71|9351.11|9351.11|9355.71|9355.71|9351.11|9351.11|0
1647258170000|2022-03-14 11:42:50|9349.95|9349.95|9344.98|9344.98|9349.95|9349.95|9344.98|9344.98|0
1647258230000|2022-03-14 11:43:50|9343.7|9343.7|9342.97|9342.97|9343.7|9343.7|9342.97|9342.97|0
1647258240000|2022-03-14 11:44:00|9344.58|9344.58|9344.58|9344.58|9344.58|9344.58|9344.58|9344.58|0
1647258280000|2022-03-14 11:44:40|9345.52|9345.52|9345.52|9345.52|9345.52|9345.52|9345.52|9345.52|0
1647258290000|2022-03-14 11:44:50|9344.39|9344.39|9344.39|9344.39|9344.39|9344.39|9344.39|9344.39|0
1647258350000|2022-03-14 11:45:50|9345.8|9345.8|9345.33|9345.33|9346.27|9346.27|9343.92|9343.92|0
1647258390000|2022-03-14 11:46:30|9344.86|9344.86|9329.23|9329.23|9344.86|9344.86|9329.23|9329.23|0
1647258420000|2022-03-14 11:47:00|9330.84|9330.84|9330.84|9330.84|9330.84|9330.84|9330.84|9330.84|0
1647258430000|2022-03-14 11:47:10|9331.57|9331.57|9332.3|9332.3|9332.3|9332.3|9331.57|9331.57|0
1647258440000|2022-03-14 11:47:20|9331.83|9331.83|9332.77|9332.77|9332.77|9332.77|9330.89|9330.89|0
1647258460000|2022-03-14 11:47:40|9332.04|9332.04|9332.04|9332.04|9332.04|9332.04|9332.04|9332.04|0
1647258480000|2022-03-14 11:48:00|9330.16|9330.16|9327.88|9327.88|9330.16|9330.16|9326.94|9326.94|0
1647258540000|2022-03-14 11:49:00|9325.69|9325.69|9323.36|9323.36|9325.69|9325.69|9323.36|9323.36|0
1647258560000|2022-03-14 11:49:20|9324.96|9324.96|9324.96|9324.96|9324.96|9324.96|9324.96|9324.96|0
1647258580000|2022-03-14 11:49:40|9325.69|9325.69|9325.69|9325.69|9325.69|9325.69|9325.69|9325.69|0
1647258590000|2022-03-14 11:49:50|9327.3|9327.3|9325.22|9325.22|9327.3|9327.3|9325.22|9325.22|0
1647258600000|2022-03-14 11:50:00|9326.16|9326.16|9326.16|9326.16|9326.16|9326.16|9326.16|9326.16|0
1647258670000|2022-03-14 11:51:10|9327.1|9327.1|9327.1|9327.1|9327.1|9327.1|9327.1|9327.1|0
1647258690000|2022-03-14 11:51:30|9325.49|9325.49|9325.49|9325.49|9325.49|9325.49|9325.49|9325.49|0
1647258740000|2022-03-14 11:52:20|9324.37|9324.37|9324.37|9324.37|9324.37|9324.37|9324.37|9324.37|0
1647258760000|2022-03-14 11:52:40|9330.8|9330.8|9330.8|9330.8|9330.8|9330.8|9330.8|9330.8|0
1647258770000|2022-03-14 11:52:50|9332.25|9332.25|9334.91|9334.91|9334.91|9334.91|9332.25|9332.25|0
1647258780000|2022-03-14 11:53:00|9336.01|9336.01|9336.01|9336.01|9336.01|9336.01|9336.01|9336.01|0
1647258790000|2022-03-14 11:53:10|9335.07|9335.07|9336.01|9336.01|9336.01|9336.01|9335.07|9335.07|0
1647258820000|2022-03-14 11:53:40|9334.6|9334.6|9333.66|9333.66|9334.6|9334.6|9333.66|9333.66|0
1647258830000|2022-03-14 11:53:50|9333.34|9333.34|9332.87|9332.87|9333.34|9333.34|9332.87|9332.87|0
1647258840000|2022-03-14 11:54:00|9332.14|9332.14|9324.54|9324.54|9332.14|9332.14|9324.54|9324.54|0
1647258850000|2022-03-14 11:54:10|9325.01|9325.01|9325.48|9325.48|9325.48|9325.48|9325.01|9325.01|0
1647258890000|2022-03-14 11:54:50|9325.01|9325.01|9325.01|9325.01|9325.01|9325.01|9325.01|9325.01|0
1647258910000|2022-03-14 11:55:10|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|0
1647258930000|2022-03-14 11:55:30|9324.54|9324.54|9324.54|9324.54|9324.54|9324.54|9324.54|9324.54|0
1647258950000|2022-03-14 11:55:50|9325.01|9325.01|9325.01|9325.01|9325.01|9325.01|9325.01|9325.01|0
1647258990000|2022-03-14 11:56:30|9328.23|9328.23|9328.23|9328.23|9328.23|9328.23|9328.23|9328.23|0
1647259010000|2022-03-14 11:56:50|9329.84|9329.84|9331.5|9331.5|9332.91|9332.91|9329.84|9329.84|0
1647259080000|2022-03-14 11:58:00|9332.6|9332.6|9332.6|9332.6|9332.6|9332.6|9332.6|9332.6|0
1647259090000|2022-03-14 11:58:10|9333.33|9333.33|9333.33|9333.33|9334.27|9334.27|9333.33|9333.33|0
1647259170000|2022-03-14 11:59:30|9331.72|9331.72|9330.78|9330.78|9331.72|9331.72|9330.78|9330.78|0
1647259200000|2022-03-14 12:00:00|9332.97|9332.97|9334.07|9334.07|9334.07|9334.07|9332.97|9332.97|0
1647259210000|2022-03-14 12:00:10|9333.6|9333.6|9333.89|9333.89|9333.89|9333.89|9332.95|9332.95|0
1647259280000|2022-03-14 12:01:20|9334.99|9334.99|9334.99|9334.99|9334.99|9334.99|9334.99|9334.99|0
1647259310000|2022-03-14 12:01:50|9336.08|9336.08|9336.08|9336.08|9336.08|9336.08|9336.08|9336.08|0
1647259330000|2022-03-14 12:02:10|9334.99|9334.99|9338.05|9338.05|9338.05|9338.05|9334.99|9334.99|0
1647259340000|2022-03-14 12:02:20|9339.46|9339.46|9339.46|9339.46|9339.46|9339.46|9339.46|9339.46|0
1647259350000|2022-03-14 12:02:30|9340.19|9340.19|9340.19|9340.19|9340.19|9340.19|9340.19|9340.19|0
1647259360000|2022-03-14 12:02:40|9343.41|9343.41|9343.7|9343.7|9343.7|9343.7|9343.41|9343.41|0
1647259390000|2022-03-14 12:03:10|9342.29|9342.29|9342.29|9342.29|9342.29|9342.29|9342.29|9342.29|0
1647259420000|2022-03-14 12:03:40|9347.11|9347.11|9347.11|9347.11|9347.11|9347.11|9347.11|9347.11|0
1647259590000|2022-03-14 12:06:30|9345.5|9345.5|9345.5|9345.5|9345.5|9345.5|9345.5|9345.5|0
1647259630000|2022-03-14 12:07:10|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|0
1647259680000|2022-03-14 12:08:00|9350.33|9350.33|9350.33|9350.33|9350.33|9350.33|9350.33|9350.33|0
1647259760000|2022-03-14 12:09:20|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|0
1647259790000|2022-03-14 12:09:50|9347.99|9347.99|9347.99|9347.99|9347.99|9347.99|9347.99|9347.99|0
1647259850000|2022-03-14 12:10:50|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|9348.72|0
1647259990000|2022-03-14 12:13:10|9349.66|9349.66|9348.72|9348.72|9349.66|9349.66|9348.72|9348.72|0
1647260020000|2022-03-14 12:13:40|9348.25|9348.25|9348.25|9348.25|9348.25|9348.25|9348.25|9348.25|0
1647260060000|2022-03-14 12:14:20|9349.86|9349.86|9351.47|9351.47|9351.47|9351.47|9349.86|9349.86|0
1647260100000|2022-03-14 12:15:00|9349.86|9349.86|9345.91|9345.91|9349.86|9349.86|9345.91|9345.91|0
1647260110000|2022-03-14 12:15:10|9346.38|9346.38|9346.38|9346.38|9346.38|9346.38|9346.38|9346.38|0
1647260130000|2022-03-14 12:15:30|9346.85|9346.85|9348.31|9348.31|9348.31|9348.31|9346.85|9346.85|0
1647260230000|2022-03-14 12:17:10|9347.58|9347.58|9347.58|9347.58|9347.58|9347.58|9347.58|9347.58|0
1647260240000|2022-03-14 12:17:20|9347.11|9347.11|9347.11|9347.11|9347.11|9347.11|9347.11|9347.11|0
1647260310000|2022-03-14 12:18:30|9345.5|9345.5|9344.19|9344.19|9345.5|9345.5|9344.19|9344.19|0
1647260320000|2022-03-14 12:18:40|9345.29|9345.29|9345.29|9345.29|9345.29|9345.29|9345.29|9345.29|0
1647260350000|2022-03-14 12:19:10|9347.48|9347.48|9347.48|9347.48|9347.48|9347.48|9347.48|9347.48|0
1647260530000|2022-03-14 12:22:10|9346.39|9346.39|9346.39|9346.39|9346.39|9346.39|9346.39|9346.39|0
1647260560000|2022-03-14 12:22:40|9344.78|9344.78|9343.17|9343.17|9344.78|9344.78|9343.17|9343.17|0
1647260610000|2022-03-14 12:23:30|9344.11|9344.11|9345.81|9345.81|9345.81|9345.81|9344.11|9344.11|0
1647260630000|2022-03-14 12:23:50|9345.34|9345.34|9345.34|9345.34|9345.34|9345.34|9345.34|9345.34|0
1647260660000|2022-03-14 12:24:20|9343.93|9343.93|9343.46|9343.46|9343.93|9343.93|9343.46|9343.46|0
1647260670000|2022-03-14 12:24:30|9341.85|9341.85|9341.85|9341.85|9341.85|9341.85|9341.85|9341.85|0
1647260680000|2022-03-14 12:24:40|9342.32|9342.32|9342.32|9342.32|9342.32|9342.32|9342.32|9342.32|0
1647260730000|2022-03-14 12:25:30|9343.19|9343.19|9343.19|9343.19|9343.19|9343.19|9343.19|9343.19|0
1647260740000|2022-03-14 12:25:40|9341.58|9341.58|9342.16|9342.16|9342.16|9342.16|9341.58|9341.58|0
1647260760000|2022-03-14 12:26:00|9341.07|9341.07|9341.07|9341.07|9341.07|9341.07|9341.07|9341.07|0
1647260770000|2022-03-14 12:26:10|9342.16|9342.16|9343.05|9343.05|9344.46|9344.46|9342.16|9342.16|0
1647260790000|2022-03-14 12:26:30|9343.34|9343.34|9342.61|9342.61|9343.34|9343.34|9342.61|9342.61|0
1647260970000|2022-03-14 12:29:30|9343.08|9343.08|9340.73|9340.73|9343.08|9343.08|9340.73|9340.73|0
1647260990000|2022-03-14 12:29:50|9341.02|9341.02|9341.02|9341.02|9341.02|9341.02|9341.02|9341.02|0
1647261000000|2022-03-14 12:30:00|9340.44|9340.44|9339.86|9339.86|9340.44|9340.44|9339.86|9339.86|0
1647261010000|2022-03-14 12:30:10|9340.33|9340.33|9340.33|9340.33|9340.33|9340.33|9340.33|9340.33|0
1647261020000|2022-03-14 12:30:20|9341.46|9341.46|9341.46|9341.46|9341.46|9341.46|9341.46|9341.46|0
1647261120000|2022-03-14 12:32:00|9340.26|9340.26|9340.26|9340.26|9340.26|9340.26|9340.26|9340.26|0
1647261190000|2022-03-14 12:33:10|9342.45|9342.45|9343.86|9343.86|9343.86|9343.86|9342.45|9342.45|0
1647261210000|2022-03-14 12:33:30|9343.39|9343.39|9343.39|9343.39|9343.39|9343.39|9343.39|9343.39|0
1647261290000|2022-03-14 12:34:50|9345|9345|9345|9345|9345|9345|9345|9345|0
1647261310000|2022-03-14 12:35:10|9343.59|9343.59|9344.06|9344.06|9344.06|9344.06|9343.59|9343.59|0
1647261330000|2022-03-14 12:35:30|9342.61|9342.61|9342.61|9342.61|9342.61|9342.61|9342.61|9342.61|0
1647261360000|2022-03-14 12:36:00|9340.41|9340.41|9340.41|9340.41|9340.41|9340.41|9340.41|9340.41|0
1647261390000|2022-03-14 12:36:30|9343.63|9343.63|9343.63|9343.63|9343.63|9343.63|9343.63|9343.63|0
1647261400000|2022-03-14 12:36:40|9345.24|9345.24|9345.24|9345.24|9345.24|9345.24|9345.24|9345.24|0
1647261430000|2022-03-14 12:37:10|9343.78|9343.78|9343.78|9343.78|9343.78|9343.78|9343.78|9343.78|0
1647261490000|2022-03-14 12:38:10|9343.49|9343.49|9343.49|9343.49|9343.49|9343.49|9343.49|9343.49|0
1647261590000|2022-03-14 12:39:50|9343.02|9343.02|9343.49|9343.49|9343.49|9343.49|9343.02|9343.02|0
1647261620000|2022-03-14 12:40:20|9344.22|9344.22|9344.22|9344.22|9344.22|9344.22|9344.22|9344.22|0
1647261660000|2022-03-14 12:41:00|9344.95|9344.95|9351.59|9351.59|9351.59|9351.59|9344.95|9344.95|0
1647261680000|2022-03-14 12:41:20|9346.76|9346.76|9346.76|9346.76|9346.76|9346.76|9346.76|9346.76|0
1647261690000|2022-03-14 12:41:30|9348.37|9348.37|9348.37|9348.37|9348.37|9348.37|9348.37|9348.37|0
1647261730000|2022-03-14 12:42:10|9346.96|9346.96|9346.49|9346.49|9346.96|9346.96|9346.49|9346.49|0
1647261740000|2022-03-14 12:42:20|9346.96|9346.96|9346.02|9346.02|9346.96|9346.96|9346.02|9346.02|0
1647261840000|2022-03-14 12:44:00|9347.63|9347.63|9349.24|9349.24|9349.24|9349.24|9347.63|9347.63|0
1647261860000|2022-03-14 12:44:20|9350.85|9350.85|9350.85|9350.85|9350.85|9350.85|9350.85|9350.85|0
1647261870000|2022-03-14 12:44:30|9349.75|9349.75|9351.94|9351.94|9351.94|9351.94|9349.75|9349.75|0
1647261920000|2022-03-14 12:45:20|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|9353.55|0
1647261950000|2022-03-14 12:45:50|9355|9355|9355|9355|9355|9355|9355|9355|0
1647261970000|2022-03-14 12:46:10|9355.73|9355.73|9355.73|9355.73|9355.73|9355.73|9355.73|9355.73|0
1647262040000|2022-03-14 12:47:20|9354.6|9354.6|9355.73|9355.73|9355.73|9355.73|9354.6|9354.6|0
1647262120000|2022-03-14 12:48:40|9358.94|9358.94|9358.94|9358.94|9358.94|9358.94|9358.94|9358.94|0
1647262160000|2022-03-14 12:49:20|9357.34|9357.34|9357.34|9357.34|9357.34|9357.34|9357.34|9357.34|0
1647262190000|2022-03-14 12:49:50|9356.24|9356.24|9356.24|9356.24|9356.24|9356.24|9356.24|9356.24|0
1647262230000|2022-03-14 12:50:30|9358.12|9358.12|9358.12|9358.12|9358.12|9358.12|9358.12|9358.12|0
1647262240000|2022-03-14 12:50:40|9361.5|9361.5|9362.63|9362.63|9362.63|9362.63|9361.5|9361.5|0
1647262250000|2022-03-14 12:50:50|9361.5|9361.5|9361.5|9361.5|9361.5|9361.5|9361.5|9361.5|0
1647262270000|2022-03-14 12:51:10|9360.04|9360.04|9360.04|9360.04|9360.04|9360.04|9360.04|9360.04|0
1647262320000|2022-03-14 12:52:00|9359.11|9359.11|9359.11|9359.11|9360.04|9360.04|9359.11|9359.11|0
1647262370000|2022-03-14 12:52:50|9358.64|9358.64|9358.64|9358.64|9358.64|9358.64|9358.64|9358.64|0
1647262410000|2022-03-14 12:53:30|9357.51|9357.51|9357.51|9357.51|9357.51|9357.51|9357.51|9357.51|0
1647262440000|2022-03-14 12:54:00|9357.04|9357.04|9357.04|9357.04|9357.04|9357.04|9357.04|9357.04|0
1647262450000|2022-03-14 12:54:10|9355.94|9355.94|9351.12|9351.12|9355.94|9355.94|9351.12|9351.12|0
1647262470000|2022-03-14 12:54:30|9356|9356|9367.02|9367.02|9368.22|9368.22|9356|9356|0
1647262480000|2022-03-14 12:54:40|9365.41|9365.41|9361.5|9361.5|9365.41|9365.41|9361.5|9361.5|0
1647262490000|2022-03-14 12:54:50|9359.89|9359.89|9359.89|9359.89|9359.89|9359.89|9359.89|9359.89|0
1647262500000|2022-03-14 12:55:00|9359.42|9359.42|9359.42|9359.42|9359.42|9359.42|9359.42|9359.42|0
1647262530000|2022-03-14 12:55:30|9357.24|9357.24|9357.24|9357.24|9357.24|9357.24|9357.24|9357.24|0
1647262540000|2022-03-14 12:55:40|9358.85|9358.85|9359.94|9359.94|9359.94|9359.94|9358.85|9358.85|0
1647262560000|2022-03-14 12:56:00|9359.22|9359.22|9359.22|9359.22|9359.22|9359.22|9359.22|9359.22|0
1647262580000|2022-03-14 12:56:20|9359.94|9359.94|9360.67|9360.67|9360.67|9360.67|9359.94|9359.94|0
1647262590000|2022-03-14 12:56:30|9359.06|9359.06|9360.67|9360.67|9360.67|9360.67|9359.06|9359.06|0
1647262600000|2022-03-14 12:56:40|9361.4|9361.4|9361.4|9361.4|9361.4|9361.4|9361.4|9361.4|0
1647262650000|2022-03-14 12:57:30|9366.22|9366.22|9366.22|9366.22|9366.22|9366.22|9366.22|9366.22|0
1647262660000|2022-03-14 12:57:40|9369.71|9369.71|9369.71|9369.71|9369.71|9369.71|9369.71|9369.71|0
1647262680000|2022-03-14 12:58:00|9370.44|9370.44|9370.44|9370.44|9370.44|9370.44|9370.44|9370.44|0
1647262700000|2022-03-14 12:58:20|9372.63|9372.63|9373.72|9373.72|9373.72|9373.72|9372.63|9372.63|0
1647262740000|2022-03-14 12:59:00|9373.12|9373.12|9373.12|9373.12|9373.12|9373.12|9373.12|9373.12|0
1647262760000|2022-03-14 12:59:20|9371.67|9371.67|9371.67|9371.67|9372.54|9372.54|9371.67|9371.67|0
1647262770000|2022-03-14 12:59:30|9370.73|9370.73|9370.73|9370.73|9370.73|9370.73|9370.73|9370.73|0
1647262800000|2022-03-14 13:00:00|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|0
1647262820000|2022-03-14 13:00:20|9367.52|9367.52|9367.52|9367.52|9367.52|9367.52|9367.52|9367.52|0
1647262890000|2022-03-14 13:01:30|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|9367.05|0
1647262930000|2022-03-14 13:02:10|9365.59|9365.59|9365.59|9365.59|9365.59|9365.59|9365.59|9365.59|0
1647262970000|2022-03-14 13:02:50|9364.47|9364.47|9364.47|9364.47|9364.47|9364.47|9364.47|9364.47|0
1647263030000|2022-03-14 13:03:50|9364.94|9364.94|9364.94|9364.94|9364.94|9364.94|9364.94|9364.94|0
1647263060000|2022-03-14 13:04:20|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|0
1647263100000|2022-03-14 13:05:00|9364.57|9364.57|9364.57|9364.57|9364.57|9364.57|9364.57|9364.57|0
1647263120000|2022-03-14 13:05:20|9366.17|9366.17|9366.17|9366.17|9366.17|9366.17|9366.17|9366.17|0
1647263180000|2022-03-14 13:06:20|9364.56|9364.56|9364.56|9364.56|9364.56|9364.56|9364.56|9364.56|0
1647263200000|2022-03-14 13:06:40|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|9363.11|0
1647263220000|2022-03-14 13:07:00|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|0
1647263230000|2022-03-14 13:07:10|9365.44|9365.44|9365.44|9365.44|9365.44|9365.44|9365.44|9365.44|0
1647263280000|2022-03-14 13:08:00|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|9364.72|0
1647263290000|2022-03-14 13:08:10|9365.19|9365.19|9365.19|9365.19|9365.19|9365.19|9365.19|9365.19|0
1647263370000|2022-03-14 13:09:30|9365.91|9365.91|9365.91|9365.91|9365.91|9365.91|9365.91|9365.91|0
1647263400000|2022-03-14 13:10:00|9364.31|9364.31|9364.42|9364.42|9364.42|9364.42|9363.84|9363.84|0
1647263430000|2022-03-14 13:10:30|9363.48|9363.48|9364.42|9364.42|9364.42|9364.42|9363.48|9363.48|0
1647263480000|2022-03-14 13:11:20|9367.63|9367.63|9366.02|9366.02|9367.63|9367.63|9366.02|9366.02|0
1647263520000|2022-03-14 13:12:00|9367.15|9367.15|9367.15|9367.15|9367.15|9367.15|9367.15|9367.15|0
1647263560000|2022-03-14 13:12:40|9367.75|9367.75|9367.75|9367.75|9367.75|9367.75|9367.75|9367.75|0
1647263610000|2022-03-14 13:13:30|9366.14|9366.14|9366.14|9366.14|9366.14|9366.14|9366.14|9366.14|0
1647263620000|2022-03-14 13:13:40|9365.42|9365.42|9365.42|9365.42|9365.42|9365.42|9365.42|9365.42|0
1647263710000|2022-03-14 13:15:10|9366.35|9366.35|9366.35|9366.35|9366.35|9366.35|9366.35|9366.35|0
1647263770000|2022-03-14 13:16:10|9367.55|9367.55|9367.55|9367.55|9367.55|9367.55|9367.55|9367.55|0
1647263780000|2022-03-14 13:16:20|9369.16|9369.16|9367.55|9367.55|9369.16|9369.16|9367.55|9367.55|0
1647263790000|2022-03-14 13:16:30|9368.42|9368.42|9368.42|9368.42|9368.42|9368.42|9368.42|9368.42|0
1647263820000|2022-03-14 13:17:00|9369.15|9369.15|9372.37|9372.37|9372.37|9372.37|9369.15|9369.15|0
1647263900000|2022-03-14 13:18:20|9371.64|9371.64|9371.17|9371.17|9371.64|9371.64|9371.17|9371.17|0
1647263940000|2022-03-14 13:19:00|9371.9|9371.9|9371.9|9371.9|9371.9|9371.9|9371.9|9371.9|0
1647263950000|2022-03-14 13:19:10|9372.63|9372.63|9376.78|9376.78|9376.78|9376.78|9372.63|9372.63|0
1647264000000|2022-03-14 13:20:00|9378.39|9378.39|9378.39|9378.39|9378.39|9378.39|9378.39|9378.39|0
1647264010000|2022-03-14 13:20:10|9379.55|9379.55|9381.48|9381.48|9381.48|9381.48|9379.55|9379.55|0
1647264020000|2022-03-14 13:20:20|9381.95|9381.95|9381.95|9381.95|9381.95|9381.95|9381.95|9381.95|0
1647264070000|2022-03-14 13:21:10|9383.56|9383.56|9378.73|9378.73|9383.56|9383.56|9378.73|9378.73|0
1647264080000|2022-03-14 13:21:20|9379.86|9379.86|9379.57|9379.57|9379.86|9379.86|9379.57|9379.57|0
1647264100000|2022-03-14 13:21:40|9378.63|9378.63|9378.63|9378.63|9378.63|9378.63|9378.63|9378.63|0
1647264110000|2022-03-14 13:21:50|9377.02|9377.02|9372.32|9372.32|9377.02|9377.02|9372.32|9372.32|0
1647264120000|2022-03-14 13:22:00|9370.13|9370.13|9370.13|9370.13|9370.13|9370.13|9370.13|9370.13|0
1647264130000|2022-03-14 13:22:10|9370.86|9370.86|9370.86|9370.86|9370.86|9370.86|9370.86|9370.86|0
1647264160000|2022-03-14 13:22:40|9372.46|9372.46|9372.46|9372.46|9372.46|9372.46|9372.46|9372.46|0
1647264200000|2022-03-14 13:23:20|9372.78|9372.78|9372.78|9372.78|9372.78|9372.78|9372.78|9372.78|0
1647264230000|2022-03-14 13:23:50|9371.66|9371.66|9371.66|9371.66|9371.66|9371.66|9371.66|9371.66|0
1647264250000|2022-03-14 13:24:10|9370.72|9370.72|9370.72|9370.72|9370.72|9370.72|9370.72|9370.72|0
1647264260000|2022-03-14 13:24:20|9365.42|9365.42|9365.42|9365.42|9365.42|9365.42|9365.42|9365.42|0
1647264270000|2022-03-14 13:24:30|9365.89|9365.89|9365.89|9365.89|9365.89|9365.89|9365.89|9365.89|0
1647264300000|2022-03-14 13:25:00|9365.17|9365.17|9365.17|9365.17|9365.17|9365.17|9365.17|9365.17|0
1647264310000|2022-03-14 13:25:10|9361.95|9361.95|9361.95|9361.95|9361.95|9361.95|9361.95|9361.95|0
1647264320000|2022-03-14 13:25:20|9361.37|9361.37|9361.37|9361.37|9361.37|9361.37|9361.37|9361.37|0
1647264350000|2022-03-14 13:25:50|9360.73|9360.73|9360.73|9360.73|9360.73|9360.73|9360.73|9360.73|0
1647264390000|2022-03-14 13:26:30|9362.34|9362.34|9362.34|9362.34|9362.34|9362.34|9362.34|9362.34|0
1647264400000|2022-03-14 13:26:40|9363.06|9363.06|9363.79|9363.79|9363.79|9363.79|9363.06|9363.06|0
1647264430000|2022-03-14 13:27:10|9364.26|9364.26|9364.26|9364.26|9364.26|9364.26|9364.26|9364.26|0
1647264480000|2022-03-14 13:28:00|9363.94|9363.94|9363.94|9363.94|9363.94|9363.94|9363.94|9363.94|0
1647264540000|2022-03-14 13:29:00|9363.34|9363.34|9364.95|9364.95|9364.95|9364.95|9363.34|9363.34|0
1647264560000|2022-03-14 13:29:20|9361.73|9361.73|9361.73|9361.73|9361.73|9361.73|9361.73|9361.73|0
1647264590000|2022-03-14 13:29:50|9360.35|9360.35|9359.41|9359.41|9360.35|9360.35|9359.41|9359.41|0
1647264600000|2022-03-14 13:30:00|9359.88|9359.88|9359.88|9359.88|9359.88|9359.88|9359.88|9359.88|0
1647264610000|2022-03-14 13:30:10|9361.49|9361.49|9361.49|9361.49|9361.49|9361.49|9361.49|9361.49|0
1647264620000|2022-03-14 13:30:20|9361.96|9361.96|9366.07|9366.07|9366.07|9366.07|9361.96|9361.96|0
1647264630000|2022-03-14 13:30:30|9365.6|9365.6|9365.45|9365.45|9367.06|9367.06|9365.45|9365.45|0
1647264640000|2022-03-14 13:30:40|9364.51|9364.51|9364.51|9364.51|9364.51|9364.51|9364.51|9364.51|0
1647264700000|2022-03-14 13:31:40|9366.12|9366.12|9369.84|9369.84|9370.96|9370.96|9366.12|9366.12|0
1647264720000|2022-03-14 13:32:00|9367.65|9367.65|9367.65|9367.65|9367.65|9367.65|9367.65|9367.65|0
1647264750000|2022-03-14 13:32:30|9366.19|9366.19|9363.97|9363.97|9366.19|9366.19|9363.97|9363.97|0
1647264760000|2022-03-14 13:32:40|9363.39|9363.39|9356.67|9356.67|9363.39|9363.39|9356.67|9356.67|0
1647264790000|2022-03-14 13:33:10|9355.94|9355.94|9362.22|9362.22|9362.22|9362.22|9355.94|9355.94|0
1647264800000|2022-03-14 13:33:20|9362.95|9362.95|9364.01|9364.01|9364.01|9364.01|9362.95|9362.95|0
1647264820000|2022-03-14 13:33:40|9359.39|9359.39|9358.92|9358.92|9359.39|9359.39|9358.92|9358.92|0
1647264830000|2022-03-14 13:33:50|9357.98|9357.98|9353.89|9353.89|9357.98|9357.98|9353.89|9353.89|0
1647264870000|2022-03-14 13:34:30|9352.8|9352.8|9352.8|9352.8|9352.8|9352.8|9352.8|9352.8|0
1647264890000|2022-03-14 13:34:50|9354.5|9354.5|9354.5|9354.5|9354.5|9354.5|9354.5|9354.5|0
1647264940000|2022-03-14 13:35:40|9353.04|9353.04|9352.44|9352.44|9353.04|9353.04|9352.44|9352.44|0
1647264960000|2022-03-14 13:36:00|9350.25|9350.25|9353.84|9353.84|9353.84|9353.84|9348.8|9348.8|0
1647264990000|2022-03-14 13:36:30|9353.19|9353.19|9352.87|9352.87|9353.19|9353.19|9352.87|9352.87|0
1647265030000|2022-03-14 13:37:10|9353.6|9353.6|9354.33|9354.33|9354.33|9354.33|9353.6|9353.6|0
1647265040000|2022-03-14 13:37:20|9353.39|9353.39|9352.66|9352.66|9353.39|9353.39|9352.66|9352.66|0
1647265050000|2022-03-14 13:37:30|9351.93|9351.93|9351.93|9351.93|9351.93|9351.93|9351.93|9351.93|0
1647265090000|2022-03-14 13:38:10|9350.48|9350.48|9350.48|9350.48|9350.48|9350.48|9350.48|9350.48|0
1647265100000|2022-03-14 13:38:20|9349.9|9349.9|9348.51|9348.51|9349.9|9349.9|9348.51|9348.51|0
1647265110000|2022-03-14 13:38:30|9347.57|9347.57|9347.57|9347.57|9347.57|9347.57|9347.1|9347.1|0
1647265120000|2022-03-14 13:38:40|9346.85|9346.85|9344.42|9344.42|9346.85|9346.85|9344.42|9344.42|0
1647265130000|2022-03-14 13:38:50|9343.3|9343.3|9343.3|9343.3|9343.3|9343.3|9343.3|9343.3|0
1647265150000|2022-03-14 13:39:10|9340.08|9340.08|9342.27|9342.27|9342.27|9342.27|9340.08|9340.08|0
1647265160000|2022-03-14 13:39:20|9343|9343|9343.47|9343.47|9343.47|9343.47|9343|9343|0
1647265180000|2022-03-14 13:39:40|9343.94|9343.94|9344.41|9344.41|9344.41|9344.41|9343.94|9343.94|0
1647265190000|2022-03-14 13:39:50|9343.47|9343.47|9343.47|9343.47|9343.47|9343.47|9343.47|9343.47|0
1647265200000|2022-03-14 13:40:00|9342.74|9342.74|9342.74|9342.74|9342.74|9342.74|9342.74|9342.74|0
1647265210000|2022-03-14 13:40:10|9341.13|9341.13|9339.06|9339.06|9341.13|9341.13|9339.06|9339.06|0
1647265220000|2022-03-14 13:40:20|9339.38|9339.38|9336.83|9336.83|9339.38|9339.38|9336.83|9336.83|0
1647265240000|2022-03-14 13:40:40|9337.56|9337.56|9337.56|9337.56|9337.56|9337.56|9337.56|9337.56|0
1647265250000|2022-03-14 13:40:50|9339.16|9339.16|9344.56|9344.56|9344.56|9344.56|9339.16|9339.16|0
1647265270000|2022-03-14 13:41:10|9349.39|9349.39|9352.6|9352.6|9352.6|9352.6|9349.39|9349.39|0
1647265310000|2022-03-14 13:41:50|9349.39|9349.39|9349.39|9349.39|9349.39|9349.39|9349.39|9349.39|0
1647265320000|2022-03-14 13:42:00|9350.99|9350.99|9350.99|9350.99|9350.99|9350.99|9350.99|9350.99|0
1647265330000|2022-03-14 13:42:10|9350.52|9350.52|9350.52|9350.52|9350.52|9350.52|9350.52|9350.52|0
1647265360000|2022-03-14 13:42:40|9348.92|9348.92|9348.92|9348.92|9348.92|9348.92|9348.92|9348.92|0
1647265380000|2022-03-14 13:43:00|9353.74|9353.74|9357.19|9357.19|9357.19|9357.19|9353.7|9353.7|0
1647265390000|2022-03-14 13:43:10|9357.77|9357.77|9357.77|9357.77|9357.77|9357.77|9357.77|9357.77|0
1647265400000|2022-03-14 13:43:20|9358.89|9358.89|9358.89|9358.89|9358.89|9358.89|9358.89|9358.89|0
1647265420000|2022-03-14 13:43:40|9358.42|9358.42|9359.15|9359.15|9359.15|9359.15|9358.42|9358.42|0
1647265430000|2022-03-14 13:43:50|9363.98|9363.98|9367.15|9367.15|9367.15|9367.15|9363.98|9363.98|0
1647265440000|2022-03-14 13:44:00|9368.09|9368.09|9373.21|9373.21|9373.21|9373.21|9368.09|9368.09|0
1647265460000|2022-03-14 13:44:20|9374.3|9374.3|9373.83|9373.83|9374.77|9374.77|9373.83|9373.83|0
1647265470000|2022-03-14 13:44:30|9374.3|9374.3|9377.01|9377.01|9377.01|9377.01|9374.3|9374.3|0
1647265490000|2022-03-14 13:44:50|9377.94|9377.94|9377.94|9377.94|9377.94|9377.94|9377.94|9377.94|0
1647265510000|2022-03-14 13:45:10|9376.85|9376.85|9376.12|9376.12|9376.85|9376.85|9376.12|9376.12|0
1647265540000|2022-03-14 13:45:40|9377.25|9377.25|9377.25|9377.25|9377.25|9377.25|9377.25|9377.25|0
1647265580000|2022-03-14 13:46:20|9380.47|9380.47|9380.47|9380.47|9380.47|9380.47|9380.47|9380.47|0
1647265610000|2022-03-14 13:46:50|9380|9380|9380|9380|9380|9380|9380|9380|0
1647265630000|2022-03-14 13:47:10|9378.87|9378.87|9376.59|9376.59|9378.87|9378.87|9375.18|9375.18|0
1647265680000|2022-03-14 13:48:00|9379.81|9379.81|9381.42|9381.42|9381.42|9381.42|9379.81|9379.81|0
1647265690000|2022-03-14 13:48:10|9379.81|9379.81|9379.81|9379.81|9379.81|9379.81|9379.81|9379.81|0
1647265700000|2022-03-14 13:48:20|9379.34|9379.34|9379.6|9379.6|9379.6|9379.6|9378.87|9378.87|0
1647265720000|2022-03-14 13:48:40|9380.69|9380.69|9380.69|9380.69|9380.69|9380.69|9380.69|9380.69|0
1647265750000|2022-03-14 13:49:10|9381.63|9381.63|9381.63|9381.63|9381.63|9381.63|9381.63|9381.63|0
1647265770000|2022-03-14 13:49:30|9388.06|9388.06|9389.22|9389.22|9389.22|9389.22|9388.06|9388.06|0
1647265780000|2022-03-14 13:49:40|9390.83|9390.83|9391.77|9391.77|9391.77|9391.77|9390.83|9390.83|0
1647265800000|2022-03-14 13:50:00|9398.2|9398.2|9396.6|9396.6|9398.2|9398.2|9396.6|9396.6|0
1647265850000|2022-03-14 13:50:50|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|9393.38|0
1647265870000|2022-03-14 13:51:10|9393.85|9393.85|9392.44|9392.44|9393.85|9393.85|9392.44|9392.44|0
1647265880000|2022-03-14 13:51:20|9391.97|9391.97|9392.91|9392.91|9392.91|9392.91|9391.97|9391.97|0
1647265920000|2022-03-14 13:52:00|9391.97|9391.97|9390.88|9390.88|9391.97|9391.97|9390.88|9390.88|0
1647265970000|2022-03-14 13:52:50|9391.35|9391.35|9391.35|9391.35|9391.35|9391.35|9391.35|9391.35|0
1647265980000|2022-03-14 13:53:00|9389.74|9389.74|9389.74|9389.74|9389.74|9389.74|9389.74|9389.74|0
1647266020000|2022-03-14 13:53:40|9389.01|9389.01|9386.31|9386.31|9389.01|9389.01|9386.31|9386.31|0
1647266030000|2022-03-14 13:53:50|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|0
1647266040000|2022-03-14 13:54:00|9385.84|9385.84|9385.84|9385.84|9385.84|9385.84|9385.84|9385.84|0
1647266070000|2022-03-14 13:54:30|9389.05|9389.05|9389.05|9389.05|9389.05|9389.05|9389.05|9389.05|0
1647266110000|2022-03-14 13:55:10|9392.27|9392.27|9392.27|9392.27|9392.27|9392.27|9392.27|9392.27|0
1647266120000|2022-03-14 13:55:20|9394.15|9394.15|9398.09|9398.09|9398.09|9398.09|9394.15|9394.15|0
1647266160000|2022-03-14 13:56:00|9400.28|9400.28|9400.28|9400.28|9400.28|9400.28|9400.28|9400.28|0
1647266180000|2022-03-14 13:56:20|9399.55|9399.55|9399.55|9399.55|9399.55|9399.55|9399.55|9399.55|0
1647266200000|2022-03-14 13:56:40|9394.73|9394.73|9395.02|9395.02|9395.02|9395.02|9394.73|9394.73|0
1647266210000|2022-03-14 13:56:50|9393.41|9393.41|9393.41|9393.41|9393.41|9393.41|9392.94|9392.94|0
1647266220000|2022-03-14 13:57:00|9394.14|9394.14|9394.14|9394.14|9394.14|9394.14|9394.14|9394.14|0
1647266230000|2022-03-14 13:57:10|9390.85|9390.85|9390.85|9390.85|9390.85|9390.85|9390.13|9390.13|0
1647266240000|2022-03-14 13:57:20|9391.58|9391.58|9391.58|9391.58|9391.58|9391.58|9391.58|9391.58|0
1647266280000|2022-03-14 13:58:00|9393.19|9393.19|9393.92|9393.92|9393.92|9393.92|9393.19|9393.19|0
1647266300000|2022-03-14 13:58:20|9389.09|9389.09|9387.86|9387.86|9389.09|9389.09|9387.86|9387.86|0
1647266330000|2022-03-14 13:58:50|9389.47|9389.47|9389.47|9389.47|9389.47|9389.47|9389.47|9389.47|0
1647266340000|2022-03-14 13:59:00|9388.02|9388.02|9387.73|9387.73|9388.02|9388.02|9387.73|9387.73|0
1647266350000|2022-03-14 13:59:10|9388.45|9388.45|9386.8|9386.8|9390.02|9390.02|9386.8|9386.8|0
1647266360000|2022-03-14 13:59:20|9386.33|9386.33|9384.92|9384.92|9386.33|9386.33|9384.92|9384.92|0
1647266400000|2022-03-14 14:00:00|9383.32|9383.32|9383.32|9383.32|9383.32|9383.32|9383.32|9383.32|0
1647266410000|2022-03-14 14:00:10|9382.59|9382.59|9380.98|9380.98|9382.59|9382.59|9380.98|9380.98|0
1647266420000|2022-03-14 14:00:20|9380.69|9380.69|9380.69|9380.69|9380.69|9380.69|9380.69|9380.69|0
1647266430000|2022-03-14 14:00:30|9381.63|9381.63|9383.24|9383.24|9383.24|9383.24|9381.63|9381.63|0
1647266450000|2022-03-14 14:00:50|9385.85|9385.85|9386.74|9386.74|9386.74|9386.74|9385.85|9385.85|0
1647266470000|2022-03-14 14:01:10|9387.21|9387.21|9390.11|9390.11|9390.11|9390.11|9387.21|9387.21|0
1647266480000|2022-03-14 14:01:20|9391.27|9391.27|9391.27|9391.27|9391.27|9391.27|9391.27|9391.27|0
1647266490000|2022-03-14 14:01:30|9388.66|9388.66|9389.24|9389.24|9389.24|9389.24|9388.66|9388.66|0
1647266500000|2022-03-14 14:01:40|9388.77|9388.77|9389.24|9389.24|9389.24|9389.24|9388.77|9388.77|0
1647266520000|2022-03-14 14:02:00|9389.97|9389.97|9389.97|9389.97|9389.97|9389.97|9389.97|9389.97|0
1647266580000|2022-03-14 14:03:00|9391.71|9391.71|9391.71|9391.71|9391.71|9391.71|9391.71|9391.71|0
1647266590000|2022-03-14 14:03:10|9391.42|9391.42|9389.6|9389.6|9391.42|9391.42|9389.6|9389.6|0
1647266650000|2022-03-14 14:04:10|9390.47|9390.47|9384.04|9384.04|9390.47|9390.47|9384.04|9384.04|0
1647266710000|2022-03-14 14:05:10|9383.75|9383.75|9380.54|9380.54|9383.75|9383.75|9380.54|9380.54|0
1647266720000|2022-03-14 14:05:20|9382.14|9382.14|9383.75|9383.75|9383.75|9383.75|9382.14|9382.14|0
1647266760000|2022-03-14 14:06:00|9384.48|9384.48|9386.05|9386.05|9386.05|9386.05|9384.48|9384.48|0
1647266800000|2022-03-14 14:06:40|9387.65|9387.65|9388.12|9388.12|9388.12|9388.12|9387.65|9387.65|0
1647266820000|2022-03-14 14:07:00|9387.18|9387.18|9387.18|9387.18|9387.18|9387.18|9387.18|9387.18|0
1647266850000|2022-03-14 14:07:30|9387.47|9387.47|9387.47|9387.47|9387.47|9387.47|9387.47|9387.47|0
1647266860000|2022-03-14 14:07:40|9389.08|9389.08|9391.22|9391.22|9391.22|9391.22|9389.08|9389.08|0
1647266870000|2022-03-14 14:07:50|9392.83|9392.83|9392.83|9392.83|9392.83|9392.83|9392.83|9392.83|0
1647266880000|2022-03-14 14:08:00|9394.44|9394.44|9394.91|9394.91|9394.91|9394.91|9394.44|9394.44|0
1647266940000|2022-03-14 14:09:00|9394.44|9394.44|9392.1|9392.1|9394.44|9394.44|9392.1|9392.1|0
1647266950000|2022-03-14 14:09:10|9391|9391|9391|9391|9391|9391|9391|9391|0
1647266980000|2022-03-14 14:09:40|9391.6|9391.6|9396.9|9396.9|9396.9|9396.9|9391.6|9391.6|0
1647267060000|2022-03-14 14:11:00|9397.63|9397.63|9397.16|9397.16|9397.63|9397.63|9397.16|9397.16|0
1647267070000|2022-03-14 14:11:10|9398.76|9398.76|9400.37|9400.37|9400.37|9400.37|9398.76|9398.76|0
1647267080000|2022-03-14 14:11:20|9401.31|9401.31|9400.84|9400.84|9401.31|9401.31|9400.84|9400.84|0
1647267120000|2022-03-14 14:12:00|9401.57|9401.57|9401.57|9401.57|9401.57|9401.57|9401.57|9401.57|0
1647267140000|2022-03-14 14:12:20|9400.11|9400.11|9400.11|9400.11|9400.11|9400.11|9400.11|9400.11|0
1647267160000|2022-03-14 14:12:40|9406.55|9406.55|9405.58|9405.58|9406.55|9406.55|9404.94|9404.94|0
1647267170000|2022-03-14 14:12:50|9405.9|9405.9|9407.51|9407.51|9407.51|9407.51|9405.9|9405.9|0
1647267190000|2022-03-14 14:13:10|9408.97|9408.97|9412.72|9412.72|9412.72|9412.72|9408.97|9408.97|0
1647267240000|2022-03-14 14:14:00|9413.19|9413.19|9412.72|9412.72|9413.19|9413.19|9412.72|9412.72|0
1647267250000|2022-03-14 14:14:10|9414.75|9414.75|9414.75|9414.75|9414.75|9414.75|9414.75|9414.75|0
1647267270000|2022-03-14 14:14:30|9415.22|9415.22|9418.04|9418.04|9418.04|9418.04|9415.22|9415.22|0
1647267280000|2022-03-14 14:14:40|9416.16|9416.16|9416.16|9416.16|9416.16|9416.16|9416.16|9416.16|0
1647267300000|2022-03-14 14:15:00|9417.1|9417.1|9419.45|9419.45|9419.45|9419.45|9417.1|9417.1|0
1647267310000|2022-03-14 14:15:10|9420.86|9420.86|9421.18|9421.18|9421.18|9421.18|9420.86|9420.86|0
1647267320000|2022-03-14 14:15:20|9420.05|9420.05|9422.3|9422.3|9422.3|9422.3|9420.05|9420.05|0
1647267330000|2022-03-14 14:15:30|9422.62|9422.62|9419.87|9419.87|9422.62|9422.62|9419.4|9419.4|0
1647267340000|2022-03-14 14:15:40|9420.19|9420.19|9420.19|9420.19|9420.19|9420.19|9420.19|9420.19|0
1647267360000|2022-03-14 14:16:00|9423.41|9423.41|9427.09|9427.09|9427.09|9427.09|9421.8|9421.8|0
1647267370000|2022-03-14 14:16:10|9426.62|9426.62|9424.37|9424.37|9426.62|9426.62|9424.37|9424.37|0
1647267380000|2022-03-14 14:16:20|9424.84|9424.84|9424.37|9424.37|9424.84|9424.84|9424.37|9424.37|0
1647267400000|2022-03-14 14:16:40|9425.31|9425.31|9425.31|9425.31|9425.31|9425.31|9425.31|9425.31|0
1647267430000|2022-03-14 14:17:10|9425.02|9425.02|9425.02|9425.02|9425.02|9425.02|9425.02|9425.02|0
1647267480000|2022-03-14 14:18:00|9425.75|9425.75|9425.75|9425.75|9425.75|9425.75|9425.75|9425.75|0
1647267530000|2022-03-14 14:18:50|9426.85|9426.85|9431.74|9431.74|9431.74|9431.74|9426.85|9426.85|0
1647267550000|2022-03-14 14:19:10|9432.87|9432.87|9432.87|9432.87|9432.87|9432.87|9432.87|9432.87|0
1647267560000|2022-03-14 14:19:20|9433.97|9433.97|9433.97|9433.97|9433.97|9433.97|9433.97|9433.97|0
1647267570000|2022-03-14 14:19:30|9434.91|9434.91|9435.38|9435.38|9435.38|9435.38|9434.91|9434.91|0
1647267580000|2022-03-14 14:19:40|9436.47|9436.47|9433.25|9433.25|9436.47|9436.47|9433.25|9433.25|0
1647267600000|2022-03-14 14:20:00|9433.98|9433.98|9433.98|9433.98|9433.98|9433.98|9433.98|9433.98|0
1647267640000|2022-03-14 14:20:40|9432.37|9432.37|9432.37|9432.37|9432.37|9432.37|9432.37|9432.37|0
1647267660000|2022-03-14 14:21:00|9435.59|9435.59|9437.2|9437.2|9437.2|9437.2|9435.59|9435.59|0
1647267680000|2022-03-14 14:21:20|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|0
1647267700000|2022-03-14 14:21:40|9438.21|9438.21|9438.21|9438.21|9438.21|9438.21|9438.21|9438.21|0
1647267840000|2022-03-14 14:24:00|9439.15|9439.15|9439.62|9439.62|9439.62|9439.62|9439.15|9439.15|0
1647267850000|2022-03-14 14:24:10|9440.71|9440.71|9440.71|9440.71|9440.71|9440.71|9440.71|9440.71|0
1647267860000|2022-03-14 14:24:20|9442.17|9442.17|9443.26|9443.26|9443.26|9443.26|9442.17|9442.17|0
1647267910000|2022-03-14 14:25:10|9449.69|9449.69|9452.51|9452.51|9452.51|9452.51|9449.69|9449.69|0
1647267940000|2022-03-14 14:25:40|9453.61|9453.61|9452.3|9452.3|9454.33|9454.33|9452.3|9452.3|0
1647267950000|2022-03-14 14:25:50|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|0
1647267960000|2022-03-14 14:26:00|9455.79|9455.79|9453.04|9453.04|9455.79|9455.79|9452.57|9452.57|0
1647267970000|2022-03-14 14:26:10|9456.52|9456.52|9455.65|9455.65|9456.52|9456.52|9455.65|9455.65|0
1647267980000|2022-03-14 14:26:20|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|0
1647267990000|2022-03-14 14:26:30|9453.36|9453.36|9453.36|9453.36|9453.36|9453.36|9453.36|9453.36|0
1647268000000|2022-03-14 14:26:40|9454.09|9454.09|9454.09|9454.09|9454.09|9454.09|9454.09|9454.09|0
1647268010000|2022-03-14 14:26:50|9455.5|9455.5|9455.5|9455.5|9455.5|9455.5|9455.5|9455.5|0
1647268020000|2022-03-14 14:27:00|9455.97|9455.97|9455.97|9455.97|9455.97|9455.97|9455.97|9455.97|0
1647268030000|2022-03-14 14:27:10|9458.16|9458.16|9458.16|9458.16|9458.16|9458.16|9458.16|9458.16|0
1647268050000|2022-03-14 14:27:30|9459.1|9459.1|9459.1|9459.1|9459.1|9459.1|9459.1|9459.1|0
1647268070000|2022-03-14 14:27:50|9458.16|9458.16|9458.16|9458.16|9458.16|9458.16|9458.16|9458.16|0
1647268100000|2022-03-14 14:28:20|9457.58|9457.58|9456.85|9456.85|9457.58|9457.58|9456.85|9456.85|0
1647268110000|2022-03-14 14:28:30|9456.38|9456.38|9454.97|9454.97|9456.38|9456.38|9454.97|9454.97|0
1647268120000|2022-03-14 14:28:40|9456.38|9456.38|9456.85|9456.85|9456.85|9456.85|9456.38|9456.38|0
1647268150000|2022-03-14 14:29:10|9456.38|9456.38|9455.44|9455.44|9456.38|9456.38|9455.44|9455.44|0
1647268200000|2022-03-14 14:30:00|9455.91|9455.91|9455.91|9455.91|9455.91|9455.91|9455.91|9455.91|0
1647268210000|2022-03-14 14:30:10|9455.44|9455.44|9449.89|9449.89|9455.44|9455.44|9449.89|9449.89|0
1647268230000|2022-03-14 14:30:30|9446.67|9446.67|9446.67|9446.67|9446.67|9446.67|9446.67|9446.67|0
1647268240000|2022-03-14 14:30:40|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|0
1647268290000|2022-03-14 14:31:30|9447.68|9447.68|9447.68|9447.68|9447.68|9447.68|9447.68|9447.68|0
1647268300000|2022-03-14 14:31:40|9448.62|9448.62|9448.62|9448.62|9448.62|9448.62|9448.62|9448.62|0
1647268320000|2022-03-14 14:32:00|9449.22|9449.22|9442.4|9442.4|9449.22|9449.22|9442.4|9442.4|0
1647268330000|2022-03-14 14:32:10|9443.12|9443.12|9443.12|9443.12|9443.12|9443.12|9443.12|9443.12|0
1647268340000|2022-03-14 14:32:20|9441.52|9441.52|9441.52|9441.52|9441.52|9441.52|9441.52|9441.52|0
1647268350000|2022-03-14 14:32:30|9440.79|9440.79|9436.43|9436.43|9440.79|9440.79|9436.43|9436.43|0
1647268370000|2022-03-14 14:32:50|9435.85|9435.85|9434.18|9434.18|9435.85|9435.85|9434.18|9434.18|0
1647268400000|2022-03-14 14:33:20|9433.09|9433.09|9432.15|9432.15|9433.09|9433.09|9432.15|9432.15|0
1647268410000|2022-03-14 14:33:30|9432.62|9432.62|9433.51|9433.51|9433.51|9433.51|9431.48|9431.48|0
1647268430000|2022-03-14 14:33:50|9435.12|9435.12|9435.12|9435.12|9435.12|9435.12|9435.12|9435.12|0
1647268450000|2022-03-14 14:34:10|9436.73|9436.73|9436.73|9436.73|9436.73|9436.73|9436.73|9436.73|0
1647268460000|2022-03-14 14:34:20|9438.34|9438.34|9439.06|9439.06|9439.06|9439.06|9438.34|9438.34|0
1647268480000|2022-03-14 14:34:40|9440.19|9440.19|9440.19|9440.19|9440.19|9440.19|9440.19|9440.19|0
1647268500000|2022-03-14 14:35:00|9442.07|9442.07|9444.26|9444.26|9444.26|9444.26|9442.07|9442.07|0
1647268510000|2022-03-14 14:35:10|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|0
1647268520000|2022-03-14 14:35:20|9449.81|9449.81|9449.81|9449.81|9449.81|9449.81|9449.81|9449.81|0
1647268540000|2022-03-14 14:35:40|9450.41|9450.41|9448.8|9448.8|9450.41|9450.41|9448.8|9448.8|0
1647268610000|2022-03-14 14:36:50|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|0
1647268640000|2022-03-14 14:37:20|9446.93|9446.93|9446.93|9446.93|9446.93|9446.93|9446.93|9446.93|0
1647268660000|2022-03-14 14:37:40|9448.02|9448.02|9448.02|9448.02|9448.02|9448.02|9448.02|9448.02|0
1647268670000|2022-03-14 14:37:50|9449.63|9449.63|9449.63|9449.63|9449.63|9449.63|9449.63|9449.63|0
1647268690000|2022-03-14 14:38:10|9450.36|9450.36|9450.36|9450.36|9450.36|9450.36|9450.36|9450.36|0
1647268710000|2022-03-14 14:38:30|9452.7|9452.7|9457.08|9457.08|9457.08|9457.08|9452.7|9452.7|0
1647268730000|2022-03-14 14:38:50|9457.68|9457.68|9457.68|9457.68|9457.68|9457.68|9457.68|9457.68|0
1647268810000|2022-03-14 14:40:10|9458.41|9458.41|9463.58|9463.58|9463.58|9463.58|9458.41|9458.41|0
1647268820000|2022-03-14 14:40:20|9463.11|9463.11|9463.11|9463.11|9463.11|9463.11|9463.11|9463.11|0
1647268830000|2022-03-14 14:40:30|9461.44|9461.44|9458.23|9458.23|9461.44|9461.44|9458.23|9458.23|0
1647268840000|2022-03-14 14:40:40|9456.62|9456.62|9456.62|9456.62|9456.62|9456.62|9456.62|9456.62|0
1647268900000|2022-03-14 14:41:40|9458.23|9458.23|9458.23|9458.23|9458.23|9458.23|9458.23|9458.23|0
1647268930000|2022-03-14 14:42:10|9459.84|9459.84|9460.93|9460.93|9460.93|9460.93|9459.84|9459.84|0
1647269020000|2022-03-14 14:43:40|9459.32|9459.32|9461.2|9461.2|9461.2|9461.2|9459.32|9459.32|0
1647269050000|2022-03-14 14:44:10|9460.73|9460.73|9458.65|9458.65|9460.73|9460.73|9458.65|9458.65|0
1647269070000|2022-03-14 14:44:30|9458.18|9458.18|9458.18|9458.18|9458.18|9458.18|9458.18|9458.18|0
1647269080000|2022-03-14 14:44:40|9457.09|9457.09|9457.67|9457.67|9457.67|9457.67|9457.09|9457.09|0
1647269090000|2022-03-14 14:44:50|9459.27|9459.27|9459.27|9459.27|9459.27|9459.27|9459.27|9459.27|0
1647269130000|2022-03-14 14:45:30|9457.67|9457.67|9457.67|9457.67|9457.67|9457.67|9457.67|9457.67|0
1647269150000|2022-03-14 14:45:50|9460.88|9460.88|9460.88|9460.88|9460.88|9460.88|9460.88|9460.88|0
1647269180000|2022-03-14 14:46:20|9459.79|9459.79|9459.79|9459.79|9459.79|9459.79|9459.79|9459.79|0
1647269190000|2022-03-14 14:46:30|9458.5|9458.5|9458.5|9458.5|9458.5|9458.5|9458.5|9458.5|0
1647269200000|2022-03-14 14:46:40|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|0
1647269220000|2022-03-14 14:47:00|9460.64|9460.64|9460.64|9460.64|9460.64|9460.64|9460.64|9460.64|0
1647269240000|2022-03-14 14:47:20|9460.17|9460.17|9460.64|9460.64|9460.64|9460.64|9460.17|9460.17|0
1647269260000|2022-03-14 14:47:40|9464.44|9464.44|9464.91|9464.91|9464.91|9464.91|9464.44|9464.44|0
1647269270000|2022-03-14 14:47:50|9465.64|9465.64|9468.65|9468.65|9468.65|9468.65|9465.64|9465.64|0
1647269280000|2022-03-14 14:48:00|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|9468.97|0
1647269290000|2022-03-14 14:48:10|9467.37|9467.37|9467.15|9467.15|9467.37|9467.37|9466.43|9466.43|0
1647269300000|2022-03-14 14:48:20|9467.62|9467.62|9467.62|9467.62|9467.62|9467.62|9467.62|9467.62|0
1647269310000|2022-03-14 14:48:30|9470.84|9470.84|9470.84|9470.84|9470.84|9470.84|9470.84|9470.84|0
1647269350000|2022-03-14 14:49:10|9471.94|9471.94|9471.94|9471.94|9471.94|9471.94|9471.94|9471.94|0
1647269360000|2022-03-14 14:49:20|9473.39|9473.39|9475.94|9475.94|9475.94|9475.94|9473.39|9473.39|0
1647269370000|2022-03-14 14:49:30|9477.55|9477.55|9477.55|9477.55|9477.55|9477.55|9477.55|9477.55|0
1647269390000|2022-03-14 14:49:50|9475.94|9475.94|9473.72|9473.72|9475.94|9475.94|9473.72|9473.72|0
1647269400000|2022-03-14 14:50:00|9474.3|9474.3|9475.91|9475.91|9475.91|9475.91|9474.3|9474.3|0
1647269420000|2022-03-14 14:50:20|9476.63|9476.63|9478.24|9478.24|9478.24|9478.24|9476.63|9476.63|0
1647269430000|2022-03-14 14:50:30|9479.18|9479.18|9479.65|9479.65|9479.65|9479.65|9479.18|9479.18|0
1647269450000|2022-03-14 14:50:50|9478.04|9478.04|9478.04|9478.04|9478.04|9478.04|9478.04|9478.04|0
1647269460000|2022-03-14 14:51:00|9478.51|9478.51|9478.51|9478.51|9478.51|9478.51|9478.51|9478.51|0
1647269480000|2022-03-14 14:51:20|9477.79|9477.79|9477.79|9477.79|9477.79|9477.79|9477.79|9477.79|0
1647269500000|2022-03-14 14:51:40|9479.98|9479.98|9480.85|9480.85|9480.85|9480.85|9479.98|9479.98|0
1647269510000|2022-03-14 14:51:50|9482.3|9482.3|9491.04|9491.04|9491.04|9491.04|9482.3|9482.3|0
1647269520000|2022-03-14 14:52:00|9490.57|9490.57|9490.57|9490.57|9490.57|9490.57|9490.57|9490.57|0
1647269540000|2022-03-14 14:52:20|9489.85|9489.85|9491.45|9491.45|9491.45|9491.45|9489.85|9489.85|0
1647269550000|2022-03-14 14:52:30|9491.74|9491.74|9492.97|9492.97|9492.97|9492.97|9491.74|9491.74|0
1647269560000|2022-03-14 14:52:40|9493.44|9493.44|9495.63|9495.63|9495.63|9495.63|9493.44|9493.44|0
1647269580000|2022-03-14 14:53:00|9494.18|9494.18|9494.91|9494.91|9494.91|9494.91|9494.18|9494.18|0
1647269590000|2022-03-14 14:53:10|9495.38|9495.38|9496.98|9496.98|9496.98|9496.98|9494.91|9494.91|0
1647269600000|2022-03-14 14:53:20|9498.39|9498.39|9501.61|9501.61|9501.61|9501.61|9498.39|9498.39|0
1647269620000|2022-03-14 14:53:40|9503.22|9503.22|9503.22|9503.22|9503.22|9503.22|9503.22|9503.22|0
1647269650000|2022-03-14 14:54:10|9504.16|9504.16|9504.16|9504.16|9504.16|9504.16|9504.16|9504.16|0
1647269660000|2022-03-14 14:54:20|9503.69|9503.69|9505.3|9505.3|9505.3|9505.3|9503.69|9503.69|0
1647269670000|2022-03-14 14:54:30|9506.75|9506.75|9509.97|9509.97|9509.97|9509.97|9506.75|9506.75|0
1647269680000|2022-03-14 14:54:40|9512.04|9512.04|9513.14|9513.14|9513.14|9513.14|9512.04|9512.04|0
1647269690000|2022-03-14 14:54:50|9513.72|9513.72|9513.72|9513.72|9513.72|9513.72|9513.72|9513.72|0
1647269700000|2022-03-14 14:55:00|9514.45|9514.45|9516.06|9516.06|9516.06|9516.06|9514.45|9514.45|0
1647269710000|2022-03-14 14:55:10|9517|9517|9517|9517|9517|9517|9517|9517|0
1647269720000|2022-03-14 14:55:20|9515.39|9515.39|9515.39|9515.39|9515.39|9515.39|9515.39|9515.39|0
1647269740000|2022-03-14 14:55:40|9514.92|9514.92|9514.92|9514.92|9514.92|9514.92|9514.92|9514.92|0
1647269750000|2022-03-14 14:55:50|9514.19|9514.19|9514.19|9514.19|9514.19|9514.19|9514.19|9514.19|0
1647269760000|2022-03-14 14:56:00|9514.92|9514.92|9513.31|9513.31|9514.92|9514.92|9513.31|9513.31|0
1647269770000|2022-03-14 14:56:10|9511.7|9511.7|9510.29|9510.29|9511.7|9511.7|9509.82|9509.82|0
1647269780000|2022-03-14 14:56:20|9509.56|9509.56|9505.12|9505.12|9509.56|9509.56|9505.12|9505.12|0
1647269820000|2022-03-14 14:57:00|9504.18|9504.18|9504.18|9504.18|9504.18|9504.18|9504.18|9504.18|0
1647269900000|2022-03-14 14:58:20|9503.58|9503.58|9503.58|9503.58|9503.58|9503.58|9503.58|9503.58|0
1647269920000|2022-03-14 14:58:40|9502.85|9502.85|9502.85|9502.85|9502.85|9502.85|9502.85|9502.85|0
1647269940000|2022-03-14 14:59:00|9504.31|9504.31|9504.78|9504.78|9504.78|9504.78|9504.31|9504.31|0
1647269950000|2022-03-14 14:59:10|9505.25|9505.25|9505.83|9505.83|9505.83|9505.83|9505.25|9505.25|0
1647269990000|2022-03-14 14:59:50|9508.18|9508.18|9508.18|9508.18|9508.18|9508.18|9508.18|9508.18|0
1647270000000|2022-03-14 15:00:00|9507.3|9507.3|9506.79|9506.79|9507.3|9507.3|9505.7|9505.7|0
1647270010000|2022-03-14 15:00:10|9506.32|9506.32|9505.38|9505.38|9506.32|9506.32|9505.38|9505.38|0
1647270020000|2022-03-14 15:00:20|9503.77|9503.77|9503.77|9503.77|9503.77|9503.77|9503.77|9503.77|0
1647270030000|2022-03-14 15:00:30|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|0
1647270040000|2022-03-14 15:00:40|9505.18|9505.18|9505.18|9505.18|9505.18|9505.18|9505.18|9505.18|0
1647270060000|2022-03-14 15:01:00|9506.12|9506.12|9504.05|9504.05|9506.12|9506.12|9504.05|9504.05|0
1647270070000|2022-03-14 15:01:10|9505.65|9505.65|9505.65|9505.65|9505.65|9505.65|9505.65|9505.65|0
1647270090000|2022-03-14 15:01:30|9506.12|9506.12|9506.12|9506.12|9506.12|9506.12|9506.12|9506.12|0
1647270120000|2022-03-14 15:02:00|9505.18|9505.18|9505.18|9505.18|9505.18|9505.18|9505.18|9505.18|0
1647270130000|2022-03-14 15:02:10|9504.09|9504.09|9502.52|9502.52|9504.09|9504.09|9502.27|9502.27|0
1647270140000|2022-03-14 15:02:20|9502.05|9502.05|9502.05|9502.05|9502.05|9502.05|9502.05|9502.05|0
1647270160000|2022-03-14 15:02:40|9501.76|9501.76|9501.76|9501.76|9501.76|9501.76|9501.76|9501.76|0
1647270210000|2022-03-14 15:03:30|9502.7|9502.7|9502.7|9502.7|9502.7|9502.7|9502.7|9502.7|0
1647270220000|2022-03-14 15:03:40|9501.98|9501.98|9500.57|9500.57|9501.98|9501.98|9500.57|9500.57|0
1647270240000|2022-03-14 15:04:00|9498.96|9498.96|9498.96|9498.96|9498.96|9498.96|9498.96|9498.96|0
1647270250000|2022-03-14 15:04:10|9498.23|9498.23|9498.23|9498.23|9498.23|9498.23|9498.23|9498.23|0
1647270260000|2022-03-14 15:04:20|9498.96|9498.96|9498.96|9498.96|9498.96|9498.96|9498.96|9498.96|0
1647270300000|2022-03-14 15:05:00|9498.67|9498.67|9495.23|9495.23|9498.67|9498.67|9495.23|9495.23|0
1647270340000|2022-03-14 15:05:40|9495.96|9495.96|9495.96|9495.96|9495.96|9495.96|9495.96|9495.96|0
1647270360000|2022-03-14 15:06:00|9497.56|9497.56|9497.56|9497.56|9497.56|9497.56|9497.56|9497.56|0
1647270370000|2022-03-14 15:06:10|9496.96|9496.96|9497.56|9497.56|9497.56|9497.56|9496.96|9496.96|0
1647270390000|2022-03-14 15:06:30|9495.96|9495.96|9495.49|9495.49|9495.96|9495.96|9495.49|9495.49|0
1647270400000|2022-03-14 15:06:40|9495.17|9495.17|9494.2|9494.2|9495.17|9495.17|9494.2|9494.2|0
1647270420000|2022-03-14 15:07:00|9497.42|9497.42|9497.42|9497.42|9497.42|9497.42|9497.42|9497.42|0
1647270440000|2022-03-14 15:07:20|9497.1|9497.1|9497.1|9497.1|9497.1|9497.1|9497.1|9497.1|0
1647270460000|2022-03-14 15:07:40|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|9497.83|0
1647270500000|2022-03-14 15:08:20|9499.43|9499.43|9501.04|9501.04|9501.04|9501.04|9499.43|9499.43|0
1647270510000|2022-03-14 15:08:30|9501.98|9501.98|9502.65|9502.65|9502.65|9502.65|9501.04|9501.04|0
1647270530000|2022-03-14 15:08:50|9502.05|9502.05|9502.05|9502.05|9502.05|9502.05|9502.05|9502.05|0
1647270560000|2022-03-14 15:09:20|9497.23|9497.23|9496.76|9496.76|9497.23|9497.23|9496.76|9496.76|0
1647270570000|2022-03-14 15:09:30|9495.82|9495.82|9497.43|9497.43|9497.43|9497.43|9495.82|9495.82|0
1647270600000|2022-03-14 15:10:00|9498.83|9498.83|9499.56|9499.56|9499.56|9499.56|9498.83|9498.83|0
1647270640000|2022-03-14 15:10:40|9501.64|9501.64|9502.62|9502.62|9503.09|9503.09|9501.64|9501.64|0
1647270660000|2022-03-14 15:11:00|9502.15|9502.15|9498.08|9498.08|9502.15|9502.15|9498.08|9498.08|0
1647270670000|2022-03-14 15:11:10|9497.36|9497.36|9495.53|9495.53|9497.36|9497.36|9495.53|9495.53|0
1647270690000|2022-03-14 15:11:30|9500.36|9500.36|9499.26|9499.26|9500.36|9500.36|9499.26|9499.26|0
1647270700000|2022-03-14 15:11:40|9494.44|9494.44|9494.44|9494.44|9494.44|9494.44|9494.44|9494.44|0
1647270720000|2022-03-14 15:12:00|9492.83|9492.83|9490.93|9490.93|9492.83|9492.83|9490.93|9490.93|0
1647270730000|2022-03-14 15:12:10|9489.99|9489.99|9489.99|9489.99|9489.99|9489.99|9489.99|9489.99|0
1647270780000|2022-03-14 15:13:00|9486.78|9486.78|9486.05|9486.05|9486.78|9486.78|9486.05|9486.05|0
1647270800000|2022-03-14 15:13:20|9484.89|9484.89|9483.69|9483.69|9484.89|9484.89|9483.69|9483.69|0
1647270820000|2022-03-14 15:13:40|9480.47|9480.47|9480.47|9480.47|9480.47|9480.47|9480.47|9480.47|0
1647270910000|2022-03-14 15:15:10|9482.08|9482.08|9482.08|9482.08|9482.08|9482.08|9482.08|9482.08|0
1647270920000|2022-03-14 15:15:20|9482.55|9482.55|9482.55|9482.55|9482.55|9482.55|9482.55|9482.55|0
1647270930000|2022-03-14 15:15:30|9481.95|9481.95|9481.35|9481.35|9481.95|9481.95|9481.35|9481.35|0
1647270950000|2022-03-14 15:15:50|9482.96|9482.96|9482.67|9482.67|9482.96|9482.96|9482.67|9482.67|0
1647270970000|2022-03-14 15:16:10|9482.07|9482.07|9482.07|9482.07|9482.07|9482.07|9482.07|9482.07|0
1647270980000|2022-03-14 15:16:20|9481.34|9481.34|9481.34|9481.34|9481.34|9481.34|9481.34|9481.34|0
1647270990000|2022-03-14 15:16:30|9480.62|9480.62|9480.62|9480.62|9480.62|9480.62|9480.62|9480.62|0
1647271010000|2022-03-14 15:16:50|9479.52|9479.52|9479.52|9479.52|9479.52|9479.52|9479.52|9479.52|0
1647271040000|2022-03-14 15:17:20|9474.7|9474.7|9468.93|9468.93|9474.7|9474.7|9468.93|9468.93|0
1647271070000|2022-03-14 15:17:50|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|0
1647271080000|2022-03-14 15:18:00|9468.05|9468.05|9466.96|9466.96|9468.05|9468.05|9466.96|9466.96|0
1647271100000|2022-03-14 15:18:20|9466.23|9466.23|9465.13|9465.13|9466.23|9466.23|9465.13|9465.13|0
1647271120000|2022-03-14 15:18:40|9469.29|9469.29|9469.29|9469.29|9469.29|9469.29|9469.29|9469.29|0
1647271160000|2022-03-14 15:19:20|9465.06|9465.06|9466.47|9466.47|9466.47|9466.47|9465.06|9465.06|0
1647271190000|2022-03-14 15:19:50|9465.38|9465.38|9465.38|9465.38|9465.38|9465.38|9465.38|9465.38|0
1647271200000|2022-03-14 15:20:00|9464.28|9464.28|9464.28|9464.28|9464.28|9464.28|9464.28|9464.28|0
1647271210000|2022-03-14 15:20:10|9463.7|9463.7|9458.88|9458.88|9463.7|9463.7|9458.88|9458.88|0
1647271230000|2022-03-14 15:20:30|9458.15|9458.15|9460.91|9460.91|9460.91|9460.91|9457.42|9457.42|0
1647271260000|2022-03-14 15:21:00|9457.69|9457.69|9450.23|9450.23|9457.69|9457.69|9450.23|9450.23|0
1647271270000|2022-03-14 15:21:10|9449.13|9449.13|9449.13|9449.13|9449.13|9449.13|9449.13|9449.13|0
1647271280000|2022-03-14 15:21:20|9448.41|9448.41|9447.94|9447.94|9448.41|9448.41|9447.94|9447.94|0
1647271290000|2022-03-14 15:21:30|9447.21|9447.21|9446.11|9446.11|9447.21|9447.21|9446.11|9446.11|0
1647271300000|2022-03-14 15:21:40|9445.64|9445.64|9446.74|9446.74|9446.74|9446.74|9445.64|9445.64|0
1647271310000|2022-03-14 15:21:50|9447.21|9447.21|9447.21|9447.21|9447.21|9447.21|9447.21|9447.21|0
1647271320000|2022-03-14 15:22:00|9447.68|9447.68|9447.68|9447.68|9447.68|9447.68|9447.68|9447.68|0
1647271330000|2022-03-14 15:22:10|9448.15|9448.15|9445.51|9445.51|9448.73|9448.73|9445.51|9445.51|0
1647271340000|2022-03-14 15:22:20|9448.73|9448.73|9452.42|9452.42|9452.89|9452.89|9448.73|9448.73|0
1647271360000|2022-03-14 15:22:40|9454.02|9454.02|9454.02|9454.02|9454.02|9454.02|9454.02|9454.02|0
1647271400000|2022-03-14 15:23:20|9454.96|9454.96|9454.96|9454.96|9454.96|9454.96|9454.96|9454.96|0
1647271420000|2022-03-14 15:23:40|9457.15|9457.15|9457.15|9457.15|9457.15|9457.15|9457.15|9457.15|0
1647271430000|2022-03-14 15:23:50|9457.88|9457.88|9457.88|9457.88|9457.88|9457.88|9457.88|9457.88|0
1647271440000|2022-03-14 15:24:00|9458.17|9458.17|9459.58|9459.58|9460.05|9460.05|9458.17|9458.17|0
1647271450000|2022-03-14 15:24:10|9458.62|9458.62|9458.62|9458.62|9458.62|9458.62|9458.62|9458.62|0
1647271460000|2022-03-14 15:24:20|9457.68|9457.68|9456.95|9456.95|9457.68|9457.68|9456.95|9456.95|0
1647271470000|2022-03-14 15:24:30|9454.6|9454.6|9451.39|9451.39|9454.6|9454.6|9451.39|9451.39|0
1647271480000|2022-03-14 15:24:40|9451.86|9451.86|9454.19|9454.19|9454.19|9454.19|9451.86|9451.86|0
1647271530000|2022-03-14 15:25:30|9459.31|9459.31|9459.31|9459.31|9459.31|9459.31|9459.31|9459.31|0
1647271540000|2022-03-14 15:25:40|9460.03|9460.03|9461.13|9461.13|9461.13|9461.13|9460.03|9460.03|0
1647271550000|2022-03-14 15:25:50|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|9462.07|0
1647271570000|2022-03-14 15:26:10|9463.16|9463.16|9464.26|9464.26|9464.26|9464.26|9463.16|9463.16|0
1647271600000|2022-03-14 15:26:40|9462.65|9462.65|9462.65|9462.65|9462.65|9462.65|9462.65|9462.65|0
1647271610000|2022-03-14 15:26:50|9463.59|9463.59|9464.72|9464.72|9464.72|9464.72|9463.59|9463.59|0
1647271690000|2022-03-14 15:28:10|9470.74|9470.74|9471.32|9471.32|9471.32|9471.32|9470.74|9470.74|0
1647271700000|2022-03-14 15:28:20|9472.05|9472.05|9472.05|9472.05|9472.05|9472.05|9472.05|9472.05|0
1647271730000|2022-03-14 15:28:50|9471.58|9471.58|9471.58|9471.58|9471.58|9471.58|9471.58|9471.58|0
1647271740000|2022-03-14 15:29:00|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|9469.97|0
1647271750000|2022-03-14 15:29:10|9469.5|9469.5|9469.5|9469.5|9469.5|9469.5|9469.5|9469.5|0
1647271810000|2022-03-14 15:30:10|9468.37|9468.37|9469.31|9469.31|9469.31|9469.31|9468.37|9468.37|0
1647271840000|2022-03-14 15:30:40|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|0
1647271860000|2022-03-14 15:31:00|9467.61|9467.61|9466.99|9466.99|9468.08|9468.08|9466.99|9466.99|0
1647271870000|2022-03-14 15:31:10|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|0
1647271900000|2022-03-14 15:31:40|9470.05|9470.05|9470.99|9470.99|9470.99|9470.99|9470.05|9470.05|0
1647271920000|2022-03-14 15:32:00|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|9471.59|0
1647271930000|2022-03-14 15:32:10|9472.68|9472.68|9474.54|9474.54|9474.54|9474.54|9472.68|9472.68|0
1647271940000|2022-03-14 15:32:20|9474.83|9474.83|9475.47|9475.47|9475.47|9475.47|9474.83|9474.83|0
1647271960000|2022-03-14 15:32:40|9477.08|9477.08|9477.08|9477.08|9477.08|9477.08|9477.08|9477.08|0
1647271980000|2022-03-14 15:33:00|9478.69|9478.69|9481.35|9481.35|9481.35|9481.35|9478.69|9478.69|0
1647271990000|2022-03-14 15:33:10|9482.96|9482.96|9485.82|9485.82|9485.82|9485.82|9482.96|9482.96|0
1647272010000|2022-03-14 15:33:30|9487.42|9487.42|9487.42|9487.42|9487.42|9487.42|9487.42|9487.42|0
1647272020000|2022-03-14 15:33:40|9487.71|9487.71|9487.71|9487.71|9487.71|9487.71|9487.71|9487.71|0
1647272030000|2022-03-14 15:33:50|9486.11|9486.11|9486.11|9486.11|9486.11|9486.11|9486.11|9486.11|0
1647272040000|2022-03-14 15:34:00|9486.83|9486.83|9490.65|9490.65|9490.65|9490.65|9486.83|9486.83|0
1647272050000|2022-03-14 15:34:10|9491.29|9491.29|9491.29|9491.29|9491.29|9491.29|9491.29|9491.29|0
1647272080000|2022-03-14 15:34:40|9493.47|9493.47|9493.94|9493.94|9493.94|9493.94|9493.47|9493.47|0
1647272100000|2022-03-14 15:35:00|9495.55|9495.55|9495.55|9495.55|9495.55|9495.55|9495.55|9495.55|0
1647272110000|2022-03-14 15:35:10|9496.42|9496.42|9496.42|9496.42|9496.42|9496.42|9496.42|9496.42|0
1647272120000|2022-03-14 15:35:20|9496.89|9496.89|9496.16|9496.16|9496.89|9496.89|9496.16|9496.16|0
1647272140000|2022-03-14 15:35:40|9495.23|9495.23|9494.5|9494.5|9495.23|9495.23|9494.5|9494.5|0
1647272170000|2022-03-14 15:36:10|9493.92|9493.92|9491.41|9491.41|9493.92|9493.92|9491.41|9491.41|0
1647272180000|2022-03-14 15:36:20|9491.88|9491.88|9490.94|9490.94|9491.88|9491.88|9490.94|9490.94|0
1647272210000|2022-03-14 15:36:50|9492.04|9492.04|9492.04|9492.04|9492.04|9492.04|9492.04|9492.04|0
1647272240000|2022-03-14 15:37:20|9487.21|9487.21|9484.82|9484.82|9487.21|9487.21|9484.82|9484.82|0
1647272250000|2022-03-14 15:37:30|9482.94|9482.94|9489.36|9489.36|9489.36|9489.36|9482.94|9482.94|0
1647272280000|2022-03-14 15:38:00|9488.26|9488.26|9491.55|9491.55|9491.55|9491.55|9488.26|9488.26|0
1647272290000|2022-03-14 15:38:10|9489.36|9489.36|9490.3|9490.3|9490.3|9490.3|9489.36|9489.36|0
1647272300000|2022-03-14 15:38:20|9491.24|9491.24|9489.63|9489.63|9491.24|9491.24|9489.63|9489.63|0
1647272310000|2022-03-14 15:38:30|9490.35|9490.35|9490.35|9490.35|9490.35|9490.35|9490.35|9490.35|0
1647272340000|2022-03-14 15:39:00|9488.75|9488.75|9487.65|9487.65|9488.75|9488.75|9487.65|9487.65|0
1647272380000|2022-03-14 15:39:40|9488.38|9488.38|9488.38|9488.38|9488.38|9488.38|9488.38|9488.38|0
1647272490000|2022-03-14 15:41:30|9489.99|9489.99|9489.99|9489.99|9489.99|9489.99|9489.99|9489.99|0
1647272500000|2022-03-14 15:41:40|9489.52|9489.52|9487.91|9487.91|9489.52|9489.52|9487.91|9487.91|0
1647272550000|2022-03-14 15:42:30|9487.44|9487.44|9487.44|9487.44|9487.44|9487.44|9487.44|9487.44|0
1647272560000|2022-03-14 15:42:40|9485.98|9485.98|9486.45|9486.45|9486.45|9486.45|9485.98|9485.98|0
1647272570000|2022-03-14 15:42:50|9485.98|9485.98|9485.98|9485.98|9485.98|9485.98|9485.98|9485.98|0
1647272580000|2022-03-14 15:43:00|9485.4|9485.4|9484.82|9484.82|9485.4|9485.4|9484.82|9484.82|0
1647272590000|2022-03-14 15:43:10|9485.11|9485.11|9483.29|9483.29|9485.11|9485.11|9483.29|9483.29|0
1647272600000|2022-03-14 15:43:20|9482.24|9482.24|9482.11|9482.11|9482.24|9482.24|9481.64|9481.64|0
1647272620000|2022-03-14 15:43:40|9481.24|9481.24|9480.37|9480.37|9481.24|9481.24|9480.37|9480.37|0
1647272640000|2022-03-14 15:44:00|9478.76|9478.76|9480.37|9480.37|9480.37|9480.37|9478.76|9478.76|0
1647272660000|2022-03-14 15:44:20|9479.9|9479.9|9479.9|9479.9|9479.9|9479.9|9479.9|9479.9|0
1647272670000|2022-03-14 15:44:30|9478.49|9478.49|9478.49|9478.49|9478.49|9478.49|9478.49|9478.49|0
1647272680000|2022-03-14 15:44:40|9477.55|9477.55|9477.55|9477.55|9477.55|9477.55|9477.55|9477.55|0
1647272690000|2022-03-14 15:44:50|9478.02|9478.02|9478.02|9478.02|9478.02|9478.02|9478.02|9478.02|0
1647272730000|2022-03-14 15:45:30|9474.8|9474.8|9473.2|9473.2|9474.8|9474.8|9473.2|9473.2|0
1647272760000|2022-03-14 15:46:00|9472.73|9472.73|9470.16|9470.16|9472.73|9472.73|9470.16|9470.16|0
1647272820000|2022-03-14 15:47:00|9471.03|9471.03|9472.64|9472.64|9472.64|9472.64|9471.03|9471.03|0
1647272850000|2022-03-14 15:47:30|9473.57|9473.57|9473.57|9473.57|9473.57|9473.57|9473.57|9473.57|0
1647272870000|2022-03-14 15:47:50|9472.93|9472.93|9472.93|9472.93|9472.93|9472.93|9472.93|9472.93|0
1647272880000|2022-03-14 15:48:00|9470.74|9470.74|9469.29|9469.29|9470.74|9470.74|9469.29|9469.29|0
1647272890000|2022-03-14 15:48:10|9470.9|9470.9|9471.62|9471.62|9471.62|9471.62|9470.9|9470.9|0
1647272910000|2022-03-14 15:48:30|9470.02|9470.02|9470.02|9470.02|9470.02|9470.02|9470.02|9470.02|0
1647272940000|2022-03-14 15:49:00|9468.92|9468.92|9468.45|9468.45|9468.92|9468.92|9468.45|9468.45|0
1647272950000|2022-03-14 15:49:10|9466.84|9466.84|9466.84|9466.84|9466.84|9466.84|9466.84|9466.84|0
1647272960000|2022-03-14 15:49:20|9465.75|9465.75|9465.75|9465.75|9465.75|9465.75|9465.75|9465.75|0
1647272970000|2022-03-14 15:49:30|9467.2|9467.2|9467.2|9467.2|9467.2|9467.2|9467.2|9467.2|0
1647272980000|2022-03-14 15:49:40|9465.59|9465.59|9464.5|9464.5|9465.59|9465.59|9464.5|9464.5|0
1647273000000|2022-03-14 15:50:00|9463.4|9463.4|9463.4|9463.4|9464.13|9464.13|9463.4|9463.4|0
1647273010000|2022-03-14 15:50:10|9464.13|9464.13|9463.92|9463.92|9464.13|9464.13|9463.19|9463.19|0
1647273030000|2022-03-14 15:50:30|9461.74|9461.74|9459.91|9459.91|9461.74|9461.74|9459.91|9459.91|0
1647273040000|2022-03-14 15:50:40|9460.64|9460.64|9462.72|9462.72|9462.72|9462.72|9460.64|9460.64|0
1647273060000|2022-03-14 15:51:00|9464.91|9464.91|9464.91|9464.91|9464.91|9464.91|9464.91|9464.91|0
1647273070000|2022-03-14 15:51:10|9466.52|9466.52|9468.33|9468.33|9468.33|9468.33|9466.52|9466.52|0
1647273100000|2022-03-14 15:51:40|9470.52|9470.52|9471.46|9471.46|9471.46|9471.46|9470.52|9470.52|0
1647273110000|2022-03-14 15:51:50|9473.07|9473.07|9474.16|9474.16|9474.16|9474.16|9473.07|9473.07|0
1647273140000|2022-03-14 15:52:20|9473.07|9473.07|9473.07|9473.07|9473.07|9473.07|9473.07|9473.07|0
1647273210000|2022-03-14 15:53:30|9476.28|9476.28|9474.67|9474.67|9476.28|9476.28|9474.67|9474.67|0
1647273230000|2022-03-14 15:53:50|9476.28|9476.28|9476.75|9476.75|9476.75|9476.75|9476.28|9476.28|0
1647273250000|2022-03-14 15:54:10|9475.14|9475.14|9474.67|9474.67|9475.14|9475.14|9474.67|9474.67|0
1647273280000|2022-03-14 15:54:40|9474.2|9474.2|9475.14|9475.14|9475.14|9475.14|9474.2|9474.2|0
1647273300000|2022-03-14 15:55:00|9474.56|9474.56|9473.11|9473.11|9474.56|9474.56|9473.11|9473.11|0
1647273340000|2022-03-14 15:55:40|9469.89|9469.89|9469.89|9469.89|9469.89|9469.89|9469.89|9469.89|0
1647273370000|2022-03-14 15:56:10|9470.62|9470.62|9470.62|9470.62|9470.62|9470.62|9470.62|9470.62|0
1647273380000|2022-03-14 15:56:20|9475.94|9475.94|9475.47|9475.47|9475.94|9475.94|9474.84|9474.84|0
1647273390000|2022-03-14 15:56:30|9474.37|9474.37|9473.28|9473.28|9474.37|9474.37|9473.28|9473.28|0
1647273420000|2022-03-14 15:57:00|9472.34|9472.34|9471.87|9471.87|9472.34|9472.34|9471.87|9471.87|0
1647273430000|2022-03-14 15:57:10|9470.26|9470.26|9470.26|9470.26|9470.26|9470.26|9470.26|9470.26|0
1647273440000|2022-03-14 15:57:20|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|0
1647273450000|2022-03-14 15:57:30|9467.76|9467.76|9467.76|9467.76|9467.76|9467.76|9467.76|9467.76|0
1647273500000|2022-03-14 15:58:20|9466.15|9466.15|9466.15|9466.15|9466.15|9466.15|9466.15|9466.15|0
1647273510000|2022-03-14 15:58:30|9465.86|9465.86|9465.86|9465.86|9465.86|9465.86|9465.86|9465.86|0
1647273530000|2022-03-14 15:58:50|9466.33|9466.33|9466.33|9466.33|9466.33|9466.33|9466.33|9466.33|0
1647273550000|2022-03-14 15:59:10|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|0
1647273570000|2022-03-14 15:59:30|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|0
1647273580000|2022-03-14 15:59:40|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|0
1647273590000|2022-03-14 15:59:50|9468.82|9468.82|9471.91|9471.91|9471.91|9471.91|9468.82|9468.82|0
1647273600000|2022-03-14 16:00:00|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|0
1647273620000|2022-03-14 16:00:20|9470.09|9470.09|9470.09|9470.09|9470.09|9470.09|9470.09|9470.09|0
1647273630000|2022-03-14 16:00:30|9470.56|9470.56|9472.17|9472.17|9472.17|9472.17|9470.56|9470.56|0
1647273690000|2022-03-14 16:01:30|9470.56|9470.56|9470.56|9470.56|9470.56|9470.56|9470.56|9470.56|0
1647273710000|2022-03-14 16:01:50|9471.03|9471.03|9471.03|9471.03|9471.03|9471.03|9471.03|9471.03|0
1647273760000|2022-03-14 16:02:40|9471.5|9471.5|9470.77|9470.77|9471.5|9471.5|9470.77|9470.77|0
1647273790000|2022-03-14 16:03:10|9470.3|9470.3|9470.3|9470.3|9470.3|9470.3|9470.3|9470.3|0
1647273800000|2022-03-14 16:03:20|9471.91|9471.91|9470.3|9470.3|9471.91|9471.91|9470.3|9470.3|0
1647273840000|2022-03-14 16:04:00|9471.5|9471.5|9471.97|9471.97|9471.97|9471.97|9471.5|9471.5|0
1647273860000|2022-03-14 16:04:20|9472.44|9472.44|9472.12|9472.12|9472.44|9472.44|9472.12|9472.12|0
1647273880000|2022-03-14 16:04:40|9469.57|9469.57|9468.48|9468.48|9469.57|9469.57|9468.48|9468.48|0
1647273940000|2022-03-14 16:05:40|9468.15|9468.15|9466.55|9466.55|9468.15|9468.15|9466.55|9466.55|0
1647273960000|2022-03-14 16:06:00|9466.08|9466.08|9466.08|9466.08|9466.08|9466.08|9466.08|9466.08|0
1647273980000|2022-03-14 16:06:20|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|0
1647274000000|2022-03-14 16:06:40|9467.66|9467.66|9467.66|9467.66|9467.66|9467.66|9467.66|9467.66|0
1647274020000|2022-03-14 16:07:00|9467.19|9467.19|9466.72|9466.72|9467.19|9467.19|9466.72|9466.72|0
1647274030000|2022-03-14 16:07:10|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|0
1647274080000|2022-03-14 16:08:00|9463.95|9463.95|9463.35|9463.35|9463.95|9463.95|9463.35|9463.35|0
1647274090000|2022-03-14 16:08:10|9463.95|9463.95|9463.95|9463.95|9463.95|9463.95|9463.95|9463.95|0
1647274100000|2022-03-14 16:08:20|9460.73|9460.73|9460.73|9460.73|9460.73|9460.73|9460.73|9460.73|0
1647274110000|2022-03-14 16:08:30|9460.01|9460.01|9460.01|9460.01|9460.01|9460.01|9460.01|9460.01|0
1647274130000|2022-03-14 16:08:50|9458.84|9458.84|9458.84|9458.84|9458.84|9458.84|9458.84|9458.84|0
1647274140000|2022-03-14 16:09:00|9459.13|9459.13|9459.13|9459.13|9459.13|9459.13|9459.13|9459.13|0
1647274160000|2022-03-14 16:09:20|9458.41|9458.41|9457.31|9457.31|9458.41|9458.41|9457.31|9457.31|0
1647274180000|2022-03-14 16:09:40|9456.84|9456.84|9456.84|9456.84|9456.84|9456.84|9456.84|9456.84|0
1647274210000|2022-03-14 16:10:10|9453.63|9453.63|9453.16|9453.16|9453.63|9453.63|9453.16|9453.16|0
1647274220000|2022-03-14 16:10:20|9452.06|9452.06|9452.06|9452.06|9452.06|9452.06|9452.06|9452.06|0
1647274260000|2022-03-14 16:11:00|9453.67|9453.67|9454.14|9454.14|9454.14|9454.14|9453.67|9453.67|0
1647274270000|2022-03-14 16:11:10|9453.67|9453.67|9453.67|9453.67|9453.67|9453.67|9453.2|9453.2|0
1647274290000|2022-03-14 16:11:30|9455.28|9455.28|9456.73|9456.73|9456.73|9456.73|9455.28|9455.28|0
1647274320000|2022-03-14 16:12:00|9457.2|9457.2|9457.78|9457.78|9457.78|9457.78|9457.2|9457.2|0
1647274340000|2022-03-14 16:12:20|9456.84|9456.84|9453.81|9453.81|9457.31|9457.31|9453.81|9453.81|0
1647274360000|2022-03-14 16:12:40|9452.87|9452.87|9450.68|9450.68|9452.87|9452.87|9450.68|9450.68|0
1647274390000|2022-03-14 16:13:10|9458.73|9458.73|9461.94|9461.94|9461.94|9461.94|9458.73|9458.73|0
1647274400000|2022-03-14 16:13:20|9450.68|9450.68|9451.15|9451.15|9451.15|9451.15|9450.68|9450.68|0
1647274430000|2022-03-14 16:13:50|9450.25|9450.25|9448.45|9448.45|9450.25|9450.25|9448.45|9448.45|0
1647274440000|2022-03-14 16:14:00|9448|9448|9447.1|9447.1|9448|9448|9447.1|9447.1|0
1647274450000|2022-03-14 16:14:10|9446.63|9446.63|9445.47|9445.47|9447.08|9447.08|9445.47|9445.47|0
1647274460000|2022-03-14 16:14:20|9445.92|9445.92|9447.27|9447.27|9447.27|9447.27|9445.92|9445.92|0
1647274470000|2022-03-14 16:14:30|9448.88|9448.88|9453.42|9453.42|9453.42|9453.42|9448.88|9448.88|0
1647274560000|2022-03-14 16:16:00|9454.36|9454.36|9455.6|9455.6|9455.6|9455.6|9453.26|9453.26|0
1647274620000|2022-03-14 16:17:00|9456.33|9456.33|9456.33|9456.33|9456.33|9456.33|9456.33|9456.33|0
1647274630000|2022-03-14 16:17:10|9456.65|9456.65|9456.65|9456.65|9456.65|9456.65|9456.65|9456.65|0
1647274660000|2022-03-14 16:17:40|9456.36|9456.36|9457.97|9457.97|9457.97|9457.97|9456.36|9456.36|0
1647274680000|2022-03-14 16:18:00|9457.24|9457.24|9454.02|9454.02|9457.24|9457.24|9454.02|9454.02|0
1647274700000|2022-03-14 16:18:20|9452.93|9452.93|9452.93|9452.93|9452.93|9452.93|9452.93|9452.93|0
1647274730000|2022-03-14 16:18:50|9452.35|9452.35|9452.35|9452.35|9452.35|9452.35|9452.35|9452.35|0
1647274750000|2022-03-14 16:19:10|9455.56|9455.56|9456.29|9456.29|9456.29|9456.29|9455.56|9455.56|0
1647274760000|2022-03-14 16:19:20|9456.58|9456.58|9456.58|9456.58|9456.58|9456.58|9456.58|9456.58|0
1647274770000|2022-03-14 16:19:30|9458.19|9458.19|9463.1|9463.1|9463.1|9463.1|9458.19|9458.19|0
1647274800000|2022-03-14 16:20:00|9462.46|9462.46|9462.46|9462.46|9462.46|9462.46|9462.46|9462.46|0
1647274810000|2022-03-14 16:20:10|9462.14|9462.14|9460.36|9460.36|9465.83|9465.83|9460.36|9460.36|0
1647274820000|2022-03-14 16:20:20|9458.95|9458.95|9457.34|9457.34|9458.95|9458.95|9457.34|9457.34|0
1647274870000|2022-03-14 16:21:10|9456.76|9456.76|9456.76|9456.76|9456.76|9456.76|9456.76|9456.76|0
1647274890000|2022-03-14 16:21:30|9456.04|9456.04|9456.04|9456.04|9456.04|9456.04|9456.04|9456.04|0
1647274900000|2022-03-14 16:21:40|9455.44|9455.44|9458.24|9458.24|9458.24|9458.24|9455.44|9455.44|0
1647274910000|2022-03-14 16:21:50|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|0
1647274940000|2022-03-14 16:22:20|9460.58|9460.58|9460.29|9460.29|9460.58|9460.58|9460.29|9460.29|0
1647274950000|2022-03-14 16:22:30|9460.87|9460.87|9464.96|9464.96|9464.96|9464.96|9460.87|9460.87|0
1647274990000|2022-03-14 16:23:10|9463.35|9463.35|9461.74|9461.74|9463.35|9463.35|9461.74|9461.74|0
1647275020000|2022-03-14 16:23:40|9462.34|9462.34|9462.34|9462.34|9462.34|9462.34|9462.34|9462.34|0
1647275040000|2022-03-14 16:24:00|9461.4|9461.4|9461.4|9461.4|9461.4|9461.4|9461.4|9461.4|0
1647275050000|2022-03-14 16:24:10|9462.13|9462.13|9462.13|9462.13|9462.13|9462.13|9462.13|9462.13|0
1647275070000|2022-03-14 16:24:30|9461.84|9461.84|9461.84|9461.84|9461.84|9461.84|9461.84|9461.84|0
1647275090000|2022-03-14 16:24:50|9462.31|9462.31|9462.31|9462.31|9462.31|9462.31|9462.31|9462.31|0
1647275110000|2022-03-14 16:25:10|9465.53|9465.53|9467.44|9467.44|9467.44|9467.44|9465.06|9465.06|0
1647275120000|2022-03-14 16:25:20|9466.97|9466.97|9466.5|9466.5|9467.44|9467.44|9466.5|9466.5|0
1647275130000|2022-03-14 16:25:30|9467.91|9467.91|9469.51|9469.51|9469.51|9469.51|9467.91|9467.91|0
1647275140000|2022-03-14 16:25:40|9469.8|9469.8|9470.38|9470.38|9470.38|9470.38|9469.8|9469.8|0
1647275170000|2022-03-14 16:26:10|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|0
1647275180000|2022-03-14 16:26:20|9466.44|9466.44|9466.44|9466.44|9466.44|9466.44|9466.44|9466.44|0
1647275190000|2022-03-14 16:26:30|9468.05|9468.05|9468.05|9468.05|9468.05|9468.05|9468.05|9468.05|0
1647275210000|2022-03-14 16:26:50|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|9468.52|0
1647275220000|2022-03-14 16:27:00|9462.09|9462.09|9463.09|9463.09|9463.09|9463.09|9461.49|9461.49|0
1647275240000|2022-03-14 16:27:20|9461.49|9461.49|9463.09|9463.09|9463.09|9463.09|9461.49|9461.49|0
1647275270000|2022-03-14 16:27:50|9462.62|9462.62|9462.62|9462.62|9462.62|9462.62|9462.62|9462.62|0
1647275280000|2022-03-14 16:28:00|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|0
1647275290000|2022-03-14 16:28:10|9461.21|9461.21|9461.21|9461.21|9461.21|9461.21|9461.21|9461.21|0
1647275310000|2022-03-14 16:28:30|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|0
1647275330000|2022-03-14 16:28:50|9460.43|9460.43|9460.14|9460.14|9460.43|9460.43|9460.14|9460.14|0
1647275340000|2022-03-14 16:29:00|9463.36|9463.36|9462.4|9462.4|9463.36|9463.36|9462.4|9462.4|0
1647275350000|2022-03-14 16:29:10|9459.18|9459.18|9458.45|9458.45|9459.18|9459.18|9458.45|9458.45|0
1647275360000|2022-03-14 16:29:20|9457.49|9457.49|9456.89|9456.89|9457.49|9457.49|9456.89|9456.89|0
1647275370000|2022-03-14 16:29:30|9456.42|9456.42|9455.28|9455.28|9456.42|9456.42|9454.81|9454.81|0
1647275380000|2022-03-14 16:29:40|9456.38|9456.38|9456.12|9456.12|9456.85|9456.85|9456.12|9456.12|0
1647275390000|2022-03-14 16:29:50|9454.71|9454.71|9446.28|9446.28|9454.71|9454.71|9446.28|9446.28|0
1647332100000|2022-03-15 08:15:00|9292.86|9292.86|9294.74|9294.74|9294.74|9294.74|9292.86|9292.86|0
1647332170000|2022-03-15 08:16:10|9291.52|9291.52|9294.23|9294.23|9294.23|9294.23|9291.52|9291.52|0
1647332180000|2022-03-15 08:16:20|9302.27|9302.27|9302.27|9302.27|9302.27|9302.27|9302.27|9302.27|0
1647332190000|2022-03-15 08:16:30|9300.81|9300.81|9301.54|9301.54|9301.54|9301.54|9300.81|9300.81|0
1647332230000|2022-03-15 08:17:10|9300.13|9300.13|9300.13|9300.13|9300.13|9300.13|9300.13|9300.13|0
1647332240000|2022-03-15 08:17:20|9299.19|9299.19|9299.19|9299.19|9299.19|9299.19|9299.19|9299.19|0
1647332250000|2022-03-15 08:17:30|9298.72|9298.72|9299.19|9299.19|9299.19|9299.19|9298.72|9298.72|0
1647332260000|2022-03-15 08:17:40|9298.47|9298.47|9299.19|9299.19|9299.19|9299.19|9298.47|9298.47|0
1647332270000|2022-03-15 08:17:50|9299.66|9299.66|9299.66|9299.66|9299.66|9299.66|9299.66|9299.66|0
1647332280000|2022-03-15 08:18:00|9301.27|9301.27|9302|9302|9302|9302|9301.27|9301.27|0
1647332300000|2022-03-15 08:18:20|9301.27|9301.27|9300.69|9300.69|9301.27|9301.27|9298.08|9298.08|0
1647332310000|2022-03-15 08:18:30|9300.09|9300.09|9300.09|9300.09|9300.09|9300.09|9300.09|9300.09|0
1647332320000|2022-03-15 08:18:40|9299.15|9299.15|9297.8|9297.8|9299.15|9299.15|9297.8|9297.8|0
1647332360000|2022-03-15 08:19:20|9296.19|9296.19|9293.54|9293.54|9296.19|9296.19|9293.54|9293.54|0
1647332370000|2022-03-15 08:19:30|9299.02|9299.02|9299.74|9299.74|9299.74|9299.74|9299.02|9299.02|0
1647332380000|2022-03-15 08:19:40|9298.13|9298.13|9298.13|9298.13|9298.13|9298.13|9298.13|9298.13|0
1647332390000|2022-03-15 08:19:50|9295.94|9295.94|9300.92|9300.92|9302.38|9302.38|9295.94|9295.94|0
1647332410000|2022-03-15 08:20:10|9300.32|9300.32|9300.32|9300.32|9300.32|9300.32|9300.32|9300.32|0
1647332420000|2022-03-15 08:20:20|9299.23|9299.23|9298.13|9298.13|9299.23|9299.23|9298.13|9298.13|0
1647332430000|2022-03-15 08:20:30|9290.09|9290.09|9291.19|9291.19|9291.19|9291.19|9290.09|9290.09|0
1647332440000|2022-03-15 08:20:40|9292.64|9292.64|9292.04|9292.04|9292.64|9292.64|9292.04|9292.04|0
1647332450000|2022-03-15 08:20:50|9290.43|9290.43|9290.43|9290.43|9290.43|9290.43|9290.43|9290.43|0
1647332490000|2022-03-15 08:21:30|9290.88|9290.88|9292.24|9292.24|9292.24|9292.24|9290.88|9290.88|0
1647332500000|2022-03-15 08:21:40|9289.08|9289.08|9288.63|9288.63|9289.08|9289.08|9288.63|9288.63|0
1647332510000|2022-03-15 08:21:50|9290.88|9290.88|9292.24|9292.24|9292.24|9292.24|9290.88|9290.88|0
1647332520000|2022-03-15 08:22:00|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|9293.84|0
1647332540000|2022-03-15 08:22:20|9292.24|9292.24|9289.53|9289.53|9292.24|9292.24|9289.53|9289.53|0
1647332560000|2022-03-15 08:22:40|9288.33|9288.33|9287.13|9287.13|9288.33|9288.33|9287.13|9287.13|0
1647332570000|2022-03-15 08:22:50|9285.53|9285.53|9285.53|9285.53|9285.53|9285.53|9285.53|9285.53|0
1647332590000|2022-03-15 08:23:10|9290.35|9290.35|9290.35|9290.35|9290.35|9290.35|9290.35|9290.35|0
1647332700000|2022-03-15 08:25:00|9289.25|9289.25|9288.16|9288.16|9289.25|9289.25|9288.16|9288.16|0
1647332710000|2022-03-15 08:25:10|9289.77|9289.77|9288.67|9288.67|9289.77|9289.77|9288.67|9288.67|0
1647332720000|2022-03-15 08:25:20|9289.77|9289.77|9291.49|9291.49|9291.49|9291.49|9289.3|9289.3|0
1647332730000|2022-03-15 08:25:30|9289.88|9289.88|9289.88|9289.88|9289.88|9289.88|9289.88|9289.88|0
1647332750000|2022-03-15 08:25:50|9286.66|9286.66|9288.27|9288.27|9288.27|9288.27|9286.66|9286.66|0
1647332780000|2022-03-15 08:26:20|9286.86|9286.86|9286.86|9286.86|9286.86|9286.86|9286.86|9286.86|0
1647332820000|2022-03-15 08:27:00|9290.08|9290.08|9290.08|9290.08|9290.08|9290.08|9290.08|9290.08|0
1647332840000|2022-03-15 08:27:20|9288.47|9288.47|9288.47|9288.47|9288.47|9288.47|9288.47|9288.47|0
1647332850000|2022-03-15 08:27:30|9285.26|9285.26|9285.26|9285.26|9285.26|9285.26|9285.26|9285.26|0
1647332890000|2022-03-15 08:28:10|9283.06|9283.06|9283.06|9283.06|9283.06|9283.06|9283.06|9283.06|0
1647332900000|2022-03-15 08:28:20|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|9281.97|0
1647332910000|2022-03-15 08:28:30|9280.87|9280.87|9280.87|9280.87|9280.87|9280.87|9280.87|9280.87|0
1647332940000|2022-03-15 08:29:00|9276.05|9276.05|9276.05|9276.05|9276.05|9276.05|9276.05|9276.05|0
1647332950000|2022-03-15 08:29:10|9275.11|9275.11|9272.5|9272.5|9275.11|9275.11|9272.5|9272.5|0
1647332970000|2022-03-15 08:29:30|9276.65|9276.65|9284.27|9284.27|9284.27|9284.27|9276.65|9276.65|0
1647333020000|2022-03-15 08:30:20|9283.8|9283.8|9281.22|9281.22|9283.8|9283.8|9281.22|9281.22|0
1647333030000|2022-03-15 08:30:30|9279.34|9279.34|9271.3|9271.3|9279.34|9279.34|9271.3|9271.3|0
1647333070000|2022-03-15 08:31:10|9270.57|9270.57|9270.57|9270.57|9270.57|9270.57|9270.57|9270.57|0
1647333170000|2022-03-15 08:32:50|9271.3|9271.3|9271.3|9271.3|9271.3|9271.3|9271.3|9271.3|0
1647333180000|2022-03-15 08:33:00|9269.11|9269.11|9265.89|9265.89|9269.11|9269.11|9265.89|9265.89|0
1647333210000|2022-03-15 08:33:30|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|9264.8|0
1647333280000|2022-03-15 08:34:40|9268.01|9268.01|9268.01|9268.01|9268.01|9268.01|9268.01|9268.01|0
1647333290000|2022-03-15 08:34:50|9271.23|9271.23|9271.28|9271.28|9271.28|9271.28|9269.82|9269.82|0
1647333300000|2022-03-15 08:35:00|9272.89|9272.89|9272.89|9272.89|9272.89|9272.89|9272.89|9272.89|0
1647333310000|2022-03-15 08:35:10|9274.29|9274.29|9274.29|9274.29|9274.29|9274.29|9274.29|9274.29|0
1647333400000|2022-03-15 08:36:40|9273.2|9273.2|9269.16|9269.16|9273.2|9273.2|9266.97|9266.97|0
1647333410000|2022-03-15 08:36:50|9268.43|9268.43|9268.43|9268.43|9268.43|9268.43|9268.43|9268.43|0
1647333480000|2022-03-15 08:38:00|9269.52|9269.52|9269.52|9269.52|9269.52|9269.52|9269.52|9269.52|0
1647333500000|2022-03-15 08:38:20|9269.99|9269.99|9269.99|9269.99|9269.99|9269.99|9269.99|9269.99|0
1647333520000|2022-03-15 08:38:40|9274.82|9274.82|9274.82|9274.82|9274.82|9274.82|9274.82|9274.82|0
1647333530000|2022-03-15 08:38:50|9275.94|9275.94|9275.94|9275.94|9275.94|9275.94|9275.94|9275.94|0
1647333540000|2022-03-15 08:39:00|9277.04|9277.04|9277.04|9277.04|9277.04|9277.04|9277.04|9277.04|0
1647333560000|2022-03-15 08:39:20|9276.57|9276.57|9277.51|9277.51|9277.51|9277.51|9276.57|9276.57|0
1647333580000|2022-03-15 08:39:40|9274.29|9274.29|9274.29|9274.29|9274.29|9274.29|9274.29|9274.29|0
1647333590000|2022-03-15 08:39:50|9275.02|9275.02|9275.02|9275.02|9275.02|9275.02|9275.02|9275.02|0
1647333620000|2022-03-15 08:40:20|9274.55|9274.55|9273.59|9273.59|9276.15|9276.15|9273.59|9273.59|0
1647333690000|2022-03-15 08:41:30|9272.13|9272.13|9272.13|9272.13|9272.13|9272.13|9272.13|9272.13|0
1647333720000|2022-03-15 08:42:00|9271.41|9271.41|9271.41|9271.41|9271.41|9271.41|9271.41|9271.41|0
1647333750000|2022-03-15 08:42:30|9267.63|9267.63|9267.63|9267.63|9267.63|9267.63|9267.63|9267.63|0
1647333780000|2022-03-15 08:43:00|9264.42|9264.42|9263.09|9263.09|9264.42|9264.42|9263.09|9263.09|0
1647333800000|2022-03-15 08:43:20|9259.8|9259.8|9259.8|9259.8|9259.8|9259.8|9259.8|9259.8|0
1647333820000|2022-03-15 08:43:40|9260.53|9260.53|9261.31|9261.31|9261.31|9261.31|9260.53|9260.53|0
1647333840000|2022-03-15 08:44:00|9263.66|9263.66|9263.66|9263.66|9263.66|9263.66|9263.66|9263.66|0
1647333860000|2022-03-15 08:44:20|9268.49|9268.49|9268.49|9268.49|9268.49|9268.49|9268.49|9268.49|0
1647333880000|2022-03-15 08:44:40|9268.02|9268.02|9272.84|9272.84|9272.84|9272.84|9268.02|9268.02|0
1647333900000|2022-03-15 08:45:00|9276.06|9276.06|9276.06|9276.06|9276.06|9276.06|9276.06|9276.06|0
1647333960000|2022-03-15 08:46:00|9273.81|9273.81|9273.81|9273.81|9273.81|9273.81|9273.81|9273.81|0
1647334000000|2022-03-15 08:46:40|9274.75|9274.75|9274.75|9274.75|9274.75|9274.75|9274.75|9274.75|0
1647334010000|2022-03-15 08:46:50|9275.22|9275.22|9278.44|9278.44|9278.44|9278.44|9275.22|9275.22|0
1647334040000|2022-03-15 08:47:20|9279.38|9279.38|9279.38|9279.38|9279.38|9279.38|9279.38|9279.38|0
1647334070000|2022-03-15 08:47:50|9278.28|9278.28|9278.28|9278.28|9278.28|9278.28|9278.28|9278.28|0
1647334080000|2022-03-15 08:48:00|9273.46|9273.46|9273.46|9273.46|9273.46|9273.46|9272.01|9272.01|0
1647334100000|2022-03-15 08:48:20|9272.59|9272.59|9272.59|9272.59|9272.59|9272.59|9272.59|9272.59|0
1647334110000|2022-03-15 08:48:30|9273.31|9273.31|9273.31|9273.31|9273.31|9273.31|9273.31|9273.31|0
1647334140000|2022-03-15 08:49:00|9274.92|9274.92|9274.92|9274.92|9274.92|9274.92|9274.92|9274.92|0
1647334190000|2022-03-15 08:49:50|9279.75|9279.75|9282.96|9282.96|9282.96|9282.96|9279.75|9279.75|0
1647334200000|2022-03-15 08:50:00|9281.55|9281.55|9280.46|9280.46|9281.55|9281.55|9280.46|9280.46|0
1647334230000|2022-03-15 08:50:30|9282.34|9282.34|9282.34|9282.34|9282.34|9282.34|9282.34|9282.34|0
1647334250000|2022-03-15 08:50:50|9279.12|9279.12|9281.61|9281.61|9282.34|9282.34|9279.12|9279.12|0
1647334260000|2022-03-15 08:51:00|9283.8|9283.8|9283.07|9283.07|9283.8|9283.8|9283.07|9283.07|0
1647334270000|2022-03-15 08:51:10|9281.46|9281.46|9281.46|9281.46|9281.46|9281.46|9281.46|9281.46|0
1647334310000|2022-03-15 08:51:50|9280.01|9280.01|9274.19|9274.19|9280.74|9280.74|9274.19|9274.19|0
1647334320000|2022-03-15 08:52:00|9272.78|9272.78|9272.78|9272.78|9272.78|9272.78|9272.78|9272.78|0
1647334350000|2022-03-15 08:52:30|9273.72|9273.72|9273.72|9273.72|9273.72|9273.72|9273.72|9273.72|0
1647334360000|2022-03-15 08:52:40|9274.66|9274.66|9274.66|9274.66|9274.66|9274.66|9274.66|9274.66|0
1647334370000|2022-03-15 08:52:50|9279.49|9279.49|9279.49|9279.49|9279.49|9279.49|9279.49|9279.49|0
1647334380000|2022-03-15 08:53:00|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|9280.58|0
1647334400000|2022-03-15 08:53:20|9281.31|9281.31|9281.31|9281.31|9281.31|9281.31|9281.31|9281.31|0
1647334410000|2022-03-15 08:53:30|9279.12|9279.12|9279.12|9279.12|9279.12|9279.12|9279.12|9279.12|0
1647334480000|2022-03-15 08:54:40|9278.39|9278.39|9278.39|9278.39|9278.39|9278.39|9278.39|9278.39|0
1647334530000|2022-03-15 08:55:30|9271.02|9271.02|9270.29|9270.29|9271.02|9271.02|9270.29|9270.29|0
1647334600000|2022-03-15 08:56:40|9269.13|9269.13|9268.55|9268.55|9269.13|9269.13|9268.55|9268.55|0
1647334610000|2022-03-15 08:56:50|9266.37|9266.37|9266.37|9266.37|9266.37|9266.37|9266.37|9266.37|0
1647334620000|2022-03-15 08:57:00|9265.9|9265.9|9265.9|9265.9|9265.9|9265.9|9265.9|9265.9|0
1647334650000|2022-03-15 08:57:30|9265.17|9265.17|9265.17|9265.17|9265.17|9265.17|9265.17|9265.17|0
1647334660000|2022-03-15 08:57:40|9264.04|9264.04|9265.17|9265.17|9265.17|9265.17|9264.04|9264.04|0
1647334680000|2022-03-15 08:58:00|9264.23|9264.23|9264.23|9264.23|9264.23|9264.23|9264.23|9264.23|0
1647334690000|2022-03-15 08:58:10|9262.78|9262.78|9262.31|9262.31|9262.78|9262.78|9262.31|9262.31|0
1647334700000|2022-03-15 08:58:20|9260.28|9260.28|9257.11|9257.11|9260.28|9260.28|9257.11|9257.11|0
1647334710000|2022-03-15 08:58:30|9249.07|9249.07|9251.2|9251.2|9251.2|9251.2|9249.07|9249.07|0
1647334720000|2022-03-15 08:58:40|9250.11|9250.11|9250.11|9250.11|9250.11|9250.11|9250.11|9250.11|0
1647334730000|2022-03-15 08:58:50|9250.58|9250.58|9250.58|9250.58|9250.58|9250.58|9250.58|9250.58|0
1647334740000|2022-03-15 08:59:00|9249.48|9249.48|9249.48|9249.48|9249.48|9249.48|9249.48|9249.48|0
1647334750000|2022-03-15 08:59:10|9244.66|9244.66|9244.66|9244.66|9244.66|9244.66|9244.66|9244.66|0
1647334760000|2022-03-15 08:59:20|9245.38|9245.38|9245.38|9245.38|9245.38|9245.38|9245.38|9245.38|0
1647334770000|2022-03-15 08:59:30|9246.32|9246.32|9246.32|9246.32|9246.32|9246.32|9246.32|9246.32|0
1647334790000|2022-03-15 08:59:50|9247.93|9247.93|9247.93|9247.93|9247.93|9247.93|9247.93|9247.93|0
1647334800000|2022-03-15 09:00:00|9251.15|9251.15|9251.15|9251.15|9251.15|9251.15|9251.15|9251.15|0
1647334810000|2022-03-15 09:00:10|9250.42|9250.42|9250.42|9250.42|9250.42|9250.42|9250.42|9250.42|0
1647334820000|2022-03-15 09:00:20|9248.81|9248.81|9248.81|9248.81|9248.81|9248.81|9248.81|9248.81|0
1647334870000|2022-03-15 09:01:10|9247.2|9247.2|9247.2|9247.2|9247.2|9247.2|9247.2|9247.2|0
1647334940000|2022-03-15 09:02:20|9248.81|9248.81|9248.81|9248.81|9248.81|9248.81|9248.81|9248.81|0
1647334970000|2022-03-15 09:02:50|9247.87|9247.87|9247.87|9247.87|9247.87|9247.87|9247.87|9247.87|0
1647334980000|2022-03-15 09:03:00|9251.09|9251.09|9244.66|9244.66|9251.09|9251.09|9244.66|9244.66|0
1647335030000|2022-03-15 09:03:50|9243.56|9243.56|9243.56|9243.56|9243.56|9243.56|9243.56|9243.56|0
1647335050000|2022-03-15 09:04:10|9243.11|9243.11|9244.01|9244.01|9244.91|9244.91|9243.11|9243.11|0
1647335140000|2022-03-15 09:05:40|9242.56|9242.56|9242.56|9242.56|9242.56|9242.56|9242.56|9242.56|0
1647335150000|2022-03-15 09:05:50|9240.95|9240.95|9240.48|9240.48|9240.95|9240.95|9240.48|9240.48|0
1647335200000|2022-03-15 09:06:40|9242.09|9242.09|9242.09|9242.09|9242.09|9242.09|9242.09|9242.09|0
1647335210000|2022-03-15 09:06:50|9241.36|9241.36|9241.36|9241.36|9241.36|9241.36|9241.36|9241.36|0
1647335220000|2022-03-15 09:07:00|9242.09|9242.09|9242.09|9242.09|9242.09|9242.09|9242.09|9242.09|0
1647335250000|2022-03-15 09:07:30|9240.48|9240.48|9240.48|9240.48|9240.48|9240.48|9240.48|9240.48|0
1647335260000|2022-03-15 09:07:40|9237.27|9237.27|9235.86|9235.86|9237.27|9237.27|9235.86|9235.86|0
1647335300000|2022-03-15 09:08:20|9234.25|9234.25|9234.25|9234.25|9234.25|9234.25|9234.25|9234.25|0
1647335320000|2022-03-15 09:08:40|9233.52|9233.52|9228.16|9228.16|9234.72|9234.72|9228.16|9228.16|0
1647335350000|2022-03-15 09:09:10|9229.26|9229.26|9228.97|9228.97|9229.26|9229.26|9228.97|9228.97|0
1647335360000|2022-03-15 09:09:20|9229.42|9229.42|9229.42|9229.42|9229.42|9229.42|9229.42|9229.42|0
1647335380000|2022-03-15 09:09:40|9230.32|9230.32|9230.32|9230.32|9230.32|9230.32|9230.32|9230.32|0
1647335390000|2022-03-15 09:09:50|9228.71|9228.71|9229.87|9229.87|9229.87|9229.87|9226.66|9226.66|0
1647335470000|2022-03-15 09:11:10|9230.81|9230.81|9230.81|9230.81|9230.81|9230.81|9230.81|9230.81|0
1647335480000|2022-03-15 09:11:20|9230.34|9230.34|9228.73|9228.73|9230.34|9230.34|9228.73|9228.73|0
1647335500000|2022-03-15 09:11:40|9230.19|9230.19|9230.48|9230.48|9230.48|9230.48|9230.19|9230.19|0
1647335510000|2022-03-15 09:11:50|9231.08|9231.08|9231.08|9231.08|9231.08|9231.08|9231.08|9231.08|0
1647335520000|2022-03-15 09:12:00|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|9229.47|0
1647335640000|2022-03-15 09:14:00|9234.3|9234.3|9235.23|9235.23|9235.23|9235.23|9234.3|9234.3|0
1647335670000|2022-03-15 09:14:30|9235.96|9235.96|9237.09|9237.09|9237.09|9237.09|9235.96|9235.96|0
1647335710000|2022-03-15 09:15:10|9237.38|9237.38|9237.38|9237.38|9237.38|9237.38|9237.38|9237.38|0
1647335720000|2022-03-15 09:15:20|9238.99|9238.99|9238.99|9238.99|9238.99|9238.99|9238.99|9238.99|0
1647335750000|2022-03-15 09:15:50|9243.72|9243.72|9249.49|9249.49|9249.49|9249.49|9243.72|9243.72|0
1647335820000|2022-03-15 09:17:00|9246.27|9246.27|9246.27|9246.27|9246.27|9246.27|9246.27|9246.27|0
1647335840000|2022-03-15 09:17:20|9244.19|9244.19|9244.19|9244.19|9244.19|9244.19|9244.19|9244.19|0
1647335850000|2022-03-15 09:17:30|9243.47|9243.47|9243|9243|9243.47|9243.47|9243|9243|0
1647335860000|2022-03-15 09:17:40|9243.29|9243.29|9246.92|9246.92|9246.92|9246.92|9243.29|9243.29|0
1647335880000|2022-03-15 09:18:00|9246.2|9246.2|9246.2|9246.2|9246.2|9246.2|9246.2|9246.2|0
1647335900000|2022-03-15 09:18:20|9246.92|9246.92|9247.65|9247.65|9247.65|9247.65|9246.92|9246.92|0
1647335910000|2022-03-15 09:18:30|9249.11|9249.11|9249.83|9249.83|9249.83|9249.83|9249.11|9249.11|0
1647335920000|2022-03-15 09:18:40|9250.3|9250.3|9250.3|9250.3|9250.3|9250.3|9250.3|9250.3|0
1647335940000|2022-03-15 09:19:00|9253.52|9253.52|9253.52|9253.52|9253.52|9253.52|9253.52|9253.52|0
1647336060000|2022-03-15 09:21:00|9252.07|9252.07|9246.77|9246.77|9252.07|9252.07|9246.77|9246.77|0
1647336090000|2022-03-15 09:21:30|9243.49|9243.49|9242.08|9242.08|9243.49|9243.49|9242.08|9242.08|0
1647336100000|2022-03-15 09:21:40|9241.35|9241.35|9238.73|9238.73|9241.35|9241.35|9238.73|9238.73|0
1647336140000|2022-03-15 09:22:20|9242.37|9242.37|9242.37|9242.37|9242.37|9242.37|9242.37|9242.37|0
1647336150000|2022-03-15 09:22:30|9243.47|9243.47|9243.47|9243.47|9243.47|9243.47|9243.47|9243.47|0
1647336170000|2022-03-15 09:22:50|9244.92|9244.92|9246.38|9246.38|9246.38|9246.38|9244.92|9244.92|0
1647336190000|2022-03-15 09:23:10|9247.47|9247.47|9246.23|9246.23|9248.41|9248.41|9246.23|9246.23|0
1647336210000|2022-03-15 09:23:30|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|0
1647336220000|2022-03-15 09:23:40|9248.08|9248.08|9248.08|9248.08|9248.08|9248.08|9248.08|9248.08|0
1647336240000|2022-03-15 09:24:00|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|9247.36|0
1647336260000|2022-03-15 09:24:20|9240.92|9240.92|9240.92|9240.92|9240.92|9240.92|9240.92|9240.92|0
1647336280000|2022-03-15 09:24:40|9239.47|9239.47|9239.47|9239.47|9239.47|9239.47|9239.47|9239.47|0
1647336290000|2022-03-15 09:24:50|9240.41|9240.41|9242.31|9242.31|9242.31|9242.31|9240.41|9240.41|0
1647336310000|2022-03-15 09:25:10|9245.52|9245.52|9245.52|9245.52|9245.52|9245.52|9245.52|9245.52|0
1647336330000|2022-03-15 09:25:30|9246.46|9246.46|9251.87|9251.87|9251.87|9251.87|9246.46|9246.46|0
1647336350000|2022-03-15 09:25:50|9252.81|9252.81|9252.81|9252.81|9252.81|9252.81|9252.81|9252.81|0
1647336370000|2022-03-15 09:26:10|9252.08|9252.08|9252.08|9252.08|9252.08|9252.08|9252.08|9252.08|0
1647336420000|2022-03-15 09:27:00|9255.36|9255.36|9255.36|9255.36|9255.36|9255.36|9255.36|9255.36|0
1647336430000|2022-03-15 09:27:10|9254.89|9254.89|9254.89|9254.89|9254.89|9254.89|9254.89|9254.89|0
1647336450000|2022-03-15 09:27:30|9254.42|9254.42|9254.42|9254.42|9254.42|9254.42|9254.42|9254.42|0
1647336460000|2022-03-15 09:27:40|9252.24|9252.24|9249.33|9249.33|9252.24|9252.24|9249.33|9249.33|0
1647336480000|2022-03-15 09:28:00|9250.06|9250.06|9249.33|9249.33|9250.06|9250.06|9249.33|9249.33|0
1647336530000|2022-03-15 09:28:50|9247.14|9247.14|9241.85|9241.85|9247.14|9247.14|9241.85|9241.85|0
1647336540000|2022-03-15 09:29:00|9243.45|9243.45|9242|9242|9243.45|9243.45|9242|9242|0
1647336550000|2022-03-15 09:29:10|9241.42|9241.42|9241.42|9241.42|9241.42|9241.42|9241.42|9241.42|0
1647336590000|2022-03-15 09:29:50|9239.81|9239.81|9239.81|9239.81|9239.81|9239.81|9239.81|9239.81|0
1647336600000|2022-03-15 09:30:00|9240.54|9240.54|9241.27|9241.27|9241.27|9241.27|9240.54|9240.54|0
1647336610000|2022-03-15 09:30:10|9240.14|9240.14|9240.14|9240.14|9240.14|9240.14|9240.14|9240.14|0
1647336620000|2022-03-15 09:30:20|9238.53|9238.53|9238.53|9238.53|9238.53|9238.53|9238.53|9238.53|0
1647336720000|2022-03-15 09:32:00|9239|9239|9239|9239|9239|9239|9239|9239|0
1647336750000|2022-03-15 09:32:30|9240.1|9240.1|9240.1|9240.1|9240.1|9240.1|9240.1|9240.1|0
1647336790000|2022-03-15 09:33:10|9240.82|9240.82|9240.82|9240.82|9240.82|9240.82|9240.82|9240.82|0
1647336800000|2022-03-15 09:33:20|9240.1|9240.1|9240.1|9240.1|9240.1|9240.1|9240.1|9240.1|0
1647336830000|2022-03-15 09:33:50|9239.37|9239.37|9238.17|9238.17|9239.37|9239.37|9238.17|9238.17|0
1647336850000|2022-03-15 09:34:10|9237.44|9237.44|9237.44|9237.44|9237.44|9237.44|9237.44|9237.44|0
1647336860000|2022-03-15 09:34:20|9235.25|9235.25|9235.25|9235.25|9235.25|9235.25|9235.25|9235.25|0
1647336900000|2022-03-15 09:35:00|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|0
1647336920000|2022-03-15 09:35:20|9237.08|9237.08|9237.08|9237.08|9237.08|9237.08|9237.08|9237.08|0
1647336930000|2022-03-15 09:35:30|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|9236.35|0
1647336950000|2022-03-15 09:35:50|9235.62|9235.62|9234.01|9234.01|9235.62|9235.62|9234.01|9234.01|0
1647336960000|2022-03-15 09:36:00|9232.6|9232.6|9231.15|9231.15|9232.6|9232.6|9231.15|9231.15|0
1647336970000|2022-03-15 09:36:10|9230.86|9230.86|9231.8|9231.8|9231.8|9231.8|9230.86|9230.86|0
1647337010000|2022-03-15 09:36:50|9228.58|9228.58|9228.58|9228.58|9228.58|9228.58|9228.58|9228.58|0
1647337030000|2022-03-15 09:37:10|9226.39|9226.39|9226.39|9226.39|9226.39|9226.39|9226.39|9226.39|0
1647337090000|2022-03-15 09:38:10|9225.66|9225.66|9225.66|9225.66|9225.66|9225.66|9225.66|9225.66|0
1647337110000|2022-03-15 09:38:30|9220.84|9220.84|9220.84|9220.84|9220.84|9220.84|9220.84|9220.84|0
1647337120000|2022-03-15 09:38:40|9224.05|9224.05|9229.61|9229.61|9229.61|9229.61|9224.05|9224.05|0
1647337130000|2022-03-15 09:38:50|9230.33|9230.33|9230.33|9230.33|9230.33|9230.33|9230.33|9230.33|0
1647337190000|2022-03-15 09:39:50|9233.55|9233.55|9233.55|9233.55|9233.55|9233.55|9233.55|9233.55|0
1647337210000|2022-03-15 09:40:10|9235.01|9235.01|9243.93|9243.93|9244.53|9244.53|9235.01|9235.01|0
1647337220000|2022-03-15 09:40:20|9240.71|9240.71|9249.52|9249.52|9249.52|9249.52|9240.71|9240.71|0
1647337230000|2022-03-15 09:40:30|9250.98|9250.98|9247.03|9247.03|9250.98|9250.98|9247.03|9247.03|0
1647337240000|2022-03-15 09:40:40|9246.3|9246.3|9246.3|9246.3|9246.3|9246.3|9246.3|9246.3|0
1647337250000|2022-03-15 09:40:50|9244.7|9244.7|9244.7|9244.7|9244.7|9244.7|9244.7|9244.7|0
1647337260000|2022-03-15 09:41:00|9245.28|9245.28|9243.87|9243.87|9245.28|9245.28|9243.87|9243.87|0
1647337270000|2022-03-15 09:41:10|9242.77|9242.77|9242.77|9242.77|9242.77|9242.77|9242.77|9242.77|0
1647337290000|2022-03-15 09:41:30|9242.17|9242.17|9243.3|9243.3|9243.3|9243.3|9242.17|9242.17|0
1647337300000|2022-03-15 09:41:40|9242.17|9242.17|9242.17|9242.17|9242.17|9242.17|9242.17|9242.17|0
1647337340000|2022-03-15 09:42:20|9242.64|9242.64|9242.64|9242.64|9242.64|9242.64|9242.64|9242.64|0
1647337360000|2022-03-15 09:42:40|9249.07|9249.07|9249.07|9249.07|9249.07|9249.07|9249.07|9249.07|0
1647337380000|2022-03-15 09:43:00|9250.53|9250.53|9250.53|9250.53|9250.53|9250.53|9250.53|9250.53|0
1647337470000|2022-03-15 09:44:30|9253.75|9253.75|9253.75|9253.75|9253.75|9253.75|9253.75|9253.75|0
1647337540000|2022-03-15 09:45:40|9255.94|9255.94|9257.64|9257.64|9257.64|9257.64|9255.94|9255.94|0
1647337620000|2022-03-15 09:47:00|9258.11|9258.11|9259.71|9259.71|9259.71|9259.71|9258.11|9258.11|0
1647337640000|2022-03-15 09:47:20|9260.84|9260.84|9260.84|9260.84|9260.84|9260.84|9260.84|9260.84|0
1647337750000|2022-03-15 09:49:10|9261.57|9261.57|9261.57|9261.57|9261.57|9261.57|9261.57|9261.57|0
1647337770000|2022-03-15 09:49:30|9262.3|9262.3|9262.3|9262.3|9262.3|9262.3|9262.3|9262.3|0
1647337790000|2022-03-15 09:49:50|9260.84|9260.84|9262.45|9262.45|9265.66|9265.66|9260.84|9260.84|0
1647337800000|2022-03-15 09:50:00|9260.84|9260.84|9263.18|9263.18|9263.18|9263.18|9260.84|9260.84|0
1647337860000|2022-03-15 09:51:00|9258.35|9258.35|9258.35|9258.35|9258.35|9258.35|9258.35|9258.35|0
1647337930000|2022-03-15 09:52:10|9258.82|9258.82|9258.82|9258.82|9258.82|9258.82|9258.82|9258.82|0
1647337940000|2022-03-15 09:52:20|9257.69|9257.69|9257.69|9257.69|9257.69|9257.69|9257.69|9257.69|0
1647337960000|2022-03-15 09:52:40|9258.82|9258.82|9258.82|9258.82|9258.82|9258.82|9258.82|9258.82|0
1647337980000|2022-03-15 09:53:00|9257.21|9257.21|9255.6|9255.6|9257.21|9257.21|9255.6|9255.6|0
1647337990000|2022-03-15 09:53:10|9254.88|9254.88|9254.88|9254.88|9254.88|9254.88|9254.88|9254.88|0
1647338050000|2022-03-15 09:54:10|9253|9253|9251.32|9251.32|9253|9253|9251.32|9251.32|0
1647338060000|2022-03-15 09:54:20|9250.2|9250.2|9250.2|9250.2|9250.2|9250.2|9250.2|9250.2|0
1647338150000|2022-03-15 09:55:50|9249.73|9249.73|9249.73|9249.73|9249.73|9249.73|9249.73|9249.73|0
1647338160000|2022-03-15 09:56:00|9247.54|9247.54|9247.54|9247.54|9247.54|9247.54|9247.54|9247.54|0
1647338180000|2022-03-15 09:56:20|9246.6|9246.6|9246.6|9246.6|9246.6|9246.6|9246.6|9246.6|0
1647338190000|2022-03-15 09:56:30|9248.2|9248.2|9248.2|9248.2|9248.2|9248.2|9248.2|9248.2|0
1647338200000|2022-03-15 09:56:40|9248.93|9248.93|9251.48|9251.48|9251.48|9251.48|9248.93|9248.93|0
1647338210000|2022-03-15 09:56:50|9252.21|9252.21|9252.21|9252.21|9252.21|9252.21|9252.21|9252.21|0
1647338220000|2022-03-15 09:57:00|9253.82|9253.82|9253.82|9253.82|9253.82|9253.82|9253.82|9253.82|0
1647338290000|2022-03-15 09:58:10|9254.91|9254.91|9254.91|9254.91|9256.52|9256.52|9254.91|9254.91|0
1647338330000|2022-03-15 09:58:50|9256.52|9256.52|9255.07|9255.07|9256.52|9256.52|9255.07|9255.07|0
1647338340000|2022-03-15 09:59:00|9257.26|9257.26|9257.26|9257.26|9257.26|9257.26|9257.26|9257.26|0
1647338400000|2022-03-15 10:00:00|9257.99|9257.99|9257.99|9257.99|9257.99|9257.99|9257.99|9257.99|0
1647338410000|2022-03-15 10:00:10|9260.18|9260.18|9260.65|9260.65|9260.65|9260.65|9260.18|9260.18|0
1647338450000|2022-03-15 10:00:50|9262.57|9262.57|9262.57|9262.57|9262.57|9262.57|9262.57|9262.57|0
1647338460000|2022-03-15 10:01:00|9263.15|9263.15|9263.88|9263.88|9263.88|9263.88|9263.15|9263.15|0
1647338480000|2022-03-15 10:01:20|9264.97|9264.97|9264.97|9264.97|9264.97|9264.97|9264.97|9264.97|0
1647338520000|2022-03-15 10:02:00|9265.91|9265.91|9265.91|9265.91|9265.91|9265.91|9265.91|9265.91|0
1647338530000|2022-03-15 10:02:10|9267.32|9267.32|9268.63|9268.63|9270.54|9270.54|9267.32|9267.32|0
1647338580000|2022-03-15 10:03:00|9269.1|9269.1|9269.7|9269.7|9269.7|9269.7|9269.1|9269.1|0
1647338590000|2022-03-15 10:03:10|9270.43|9270.43|9272.1|9272.1|9272.1|9272.1|9270.43|9270.43|0
1647338600000|2022-03-15 10:03:20|9272.7|9272.7|9274.33|9274.33|9274.33|9274.33|9272.7|9272.7|0
1647338660000|2022-03-15 10:04:20|9275.94|9275.94|9275.94|9275.94|9275.94|9275.94|9275.94|9275.94|0
1647338680000|2022-03-15 10:04:40|9274.78|9274.78|9274.78|9274.78|9274.78|9274.78|9274.78|9274.78|0
1647338690000|2022-03-15 10:04:50|9273.33|9273.33|9273.33|9273.33|9273.33|9273.33|9273.33|9273.33|0
1647338700000|2022-03-15 10:05:00|9271.72|9271.72|9270.97|9270.97|9272.84|9272.84|9270.97|9270.97|0
1647338720000|2022-03-15 10:05:20|9269.36|9269.36|9268.39|9268.39|9269.36|9269.36|9268.39|9268.39|0
1647338730000|2022-03-15 10:05:30|9267.52|9267.52|9267.52|9267.52|9267.52|9267.52|9267.52|9267.52|0
1647338740000|2022-03-15 10:05:40|9268.25|9268.25|9268.25|9268.25|9268.25|9268.25|9268.25|9268.25|0
1647338750000|2022-03-15 10:05:50|9267.93|9267.93|9267.93|9267.93|9267.93|9267.93|9267.93|9267.93|0
1647338760000|2022-03-15 10:06:00|9266.97|9266.97|9266.97|9266.97|9266.97|9266.97|9266.97|9266.97|0
1647338770000|2022-03-15 10:06:10|9266.24|9266.24|9266.24|9266.24|9266.24|9266.24|9266.24|9266.24|0
1647338790000|2022-03-15 10:06:30|9265.92|9265.92|9263.73|9263.73|9265.92|9265.92|9263.73|9263.73|0
1647338820000|2022-03-15 10:07:00|9262.6|9262.6|9263.73|9263.73|9263.73|9263.73|9262.6|9262.6|0
1647338850000|2022-03-15 10:07:30|9265.34|9265.34|9265.34|9265.34|9265.34|9265.34|9265.34|9265.34|0
1647338920000|2022-03-15 10:08:40|9267.89|9267.89|9268.36|9268.36|9268.36|9268.36|9267.89|9267.89|0
1647338960000|2022-03-15 10:09:20|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|9269.96|0
1647339000000|2022-03-15 10:10:00|9270.9|9270.9|9271.84|9271.84|9271.84|9271.84|9270.9|9270.9|0
1647339030000|2022-03-15 10:10:30|9274.03|9274.03|9275.64|9275.64|9275.64|9275.64|9274.03|9274.03|0
1647339050000|2022-03-15 10:10:50|9275.17|9275.17|9275.17|9275.17|9275.17|9275.17|9275.17|9275.17|0
1647339070000|2022-03-15 10:11:10|9274.04|9274.04|9274.04|9274.04|9274.04|9274.04|9274.04|9274.04|0
1647339090000|2022-03-15 10:11:30|9277.26|9277.26|9280.17|9280.17|9280.17|9280.17|9277.26|9277.26|0
1647339170000|2022-03-15 10:12:50|9276.95|9276.95|9277.97|9277.97|9277.97|9277.97|9276.95|9276.95|0
1647339210000|2022-03-15 10:13:30|9281.19|9281.19|9281.19|9281.19|9281.19|9281.19|9281.19|9281.19|0
1647339220000|2022-03-15 10:13:40|9282.8|9282.8|9283.27|9283.27|9283.27|9283.27|9282.8|9282.8|0
1647339250000|2022-03-15 10:14:10|9284.87|9284.87|9284.87|9284.87|9284.87|9284.87|9284.87|9284.87|0
1647339280000|2022-03-15 10:14:40|9285.75|9285.75|9285.75|9285.75|9285.75|9285.75|9285.75|9285.75|0
1647339310000|2022-03-15 10:15:10|9288.96|9288.96|9289.43|9289.43|9289.43|9289.43|9288.96|9288.96|0
1647339340000|2022-03-15 10:15:40|9291.04|9291.04|9291.04|9291.04|9291.04|9291.04|9291.04|9291.04|0
1647339360000|2022-03-15 10:16:00|9289.43|9289.43|9289.43|9289.43|9289.43|9289.43|9289.43|9289.43|0
1647339370000|2022-03-15 10:16:10|9290.53|9290.53|9290.53|9290.53|9290.53|9290.53|9290.53|9290.53|0
1647339380000|2022-03-15 10:16:20|9288.92|9288.92|9288.92|9288.92|9288.92|9288.92|9288.92|9288.92|0
1647339390000|2022-03-15 10:16:30|9287.31|9287.31|9285.7|9285.7|9287.31|9287.31|9285.7|9285.7|0
1647339400000|2022-03-15 10:16:40|9284.29|9284.29|9284|9284|9284.29|9284.29|9284|9284|0
1647339420000|2022-03-15 10:17:00|9283.28|9283.28|9283.28|9283.28|9283.28|9283.28|9283.28|9283.28|0
1647339450000|2022-03-15 10:17:30|9284|9284|9284.73|9284.73|9284.73|9284.73|9284|9284|0
1647339460000|2022-03-15 10:17:40|9285.46|9285.46|9282.68|9282.68|9286.19|9286.19|9282.68|9282.68|0
1647339500000|2022-03-15 10:18:20|9279.77|9279.77|9281.38|9281.38|9281.38|9281.38|9279.77|9279.77|0
1647339570000|2022-03-15 10:19:30|9280.28|9280.28|9280.28|9280.28|9280.28|9280.28|9280.28|9280.28|0
1647339620000|2022-03-15 10:20:20|9279.19|9279.19|9279.19|9279.19|9279.19|9279.19|9279.19|9279.19|0
1647339640000|2022-03-15 10:20:40|9284.66|9284.66|9286.85|9286.85|9286.85|9286.85|9284.66|9284.66|0
1647339660000|2022-03-15 10:21:00|9285.24|9285.24|9285.24|9285.24|9285.24|9285.24|9285.24|9285.24|0
1647339670000|2022-03-15 10:21:10|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|9286.34|0
1647339700000|2022-03-15 10:21:40|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|9284.73|0
1647339710000|2022-03-15 10:21:50|9286.34|9286.34|9287.95|9287.95|9287.95|9287.95|9286.34|9286.34|0
1647339720000|2022-03-15 10:22:00|9289.56|9289.56|9289.56|9289.56|9289.56|9289.56|9289.56|9289.56|0
1647339730000|2022-03-15 10:22:10|9292.42|9292.42|9291.91|9291.91|9292.42|9292.42|9290.81|9290.81|0
1647339800000|2022-03-15 10:23:20|9293.52|9293.52|9294.1|9294.1|9294.1|9294.1|9293.52|9293.52|0
1647339830000|2022-03-15 10:23:50|9290.88|9290.88|9290.88|9290.88|9290.88|9290.88|9290.88|9290.88|0
1647339910000|2022-03-15 10:25:10|9292.49|9292.49|9292.49|9292.49|9292.49|9292.49|9290.88|9290.88|0
1647339920000|2022-03-15 10:25:20|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|9289.2|0
1647339960000|2022-03-15 10:26:00|9290.61|9290.61|9290.61|9290.61|9290.61|9290.61|9290.61|9290.61|0
1647339970000|2022-03-15 10:26:10|9289|9289|9289|9289|9289|9289|9289|9289|0
1647339990000|2022-03-15 10:26:30|9287.59|9287.59|9287.59|9287.59|9287.59|9287.59|9287.59|9287.59|0
1647340010000|2022-03-15 10:26:50|9288.17|9288.17|9286.57|9286.57|9288.17|9288.17|9286.57|9286.57|0
1647340060000|2022-03-15 10:27:40|9283.35|9283.35|9283.35|9283.35|9283.35|9283.35|9283.35|9283.35|0
1647340130000|2022-03-15 10:28:50|9282.25|9282.25|9282.25|9282.25|9282.25|9282.25|9282.25|9282.25|0
1647340140000|2022-03-15 10:29:00|9284.44|9284.44|9283.71|9283.71|9284.44|9284.44|9283.71|9283.71|0
1647340160000|2022-03-15 10:29:20|9282.1|9282.1|9283.68|9283.68|9284.44|9284.44|9282.1|9282.1|0
1647340170000|2022-03-15 10:29:30|9282.07|9282.07|9282.07|9282.07|9282.07|9282.07|9282.07|9282.07|0
1647340180000|2022-03-15 10:29:40|9282.8|9282.8|9282.8|9282.8|9282.8|9282.8|9282.8|9282.8|0
1647340200000|2022-03-15 10:30:00|9283.89|9283.89|9287.11|9287.11|9287.11|9287.11|9283.89|9283.89|0
1647340320000|2022-03-15 10:32:00|9285.37|9285.37|9285.37|9285.37|9285.37|9285.37|9285.37|9285.37|0
1647340330000|2022-03-15 10:32:10|9282.15|9282.15|9282.15|9282.15|9282.15|9282.15|9282.15|9282.15|0
1647340340000|2022-03-15 10:32:20|9281.86|9281.86|9281.86|9281.86|9281.86|9281.86|9281.86|9281.86|0
1647340430000|2022-03-15 10:33:50|9280.77|9280.77|9280.77|9280.77|9280.77|9280.77|9280.77|9280.77|0
1647340440000|2022-03-15 10:34:00|9280.48|9280.48|9279.54|9279.54|9280.48|9280.48|9279.54|9279.54|0
1647340450000|2022-03-15 10:34:10|9278.6|9278.6|9279.07|9279.07|9279.07|9279.07|9278.6|9278.6|0
1647340460000|2022-03-15 10:34:20|9277.46|9277.46|9277.46|9277.46|9277.46|9277.46|9277.46|9277.46|0
1647340480000|2022-03-15 10:34:40|9280.67|9280.67|9281.77|9281.77|9281.77|9281.77|9280.67|9280.67|0
1647340500000|2022-03-15 10:35:00|9283.18|9283.18|9283.76|9283.76|9283.76|9283.76|9283.18|9283.18|0
1647340510000|2022-03-15 10:35:10|9284.05|9284.05|9284.63|9284.63|9284.63|9284.63|9284.05|9284.05|0
1647340520000|2022-03-15 10:35:20|9286.24|9286.24|9286.24|9286.24|9286.24|9286.24|9286.24|9286.24|0
1647340650000|2022-03-15 10:37:30|9285.51|9285.51|9285.51|9285.51|9285.51|9285.51|9285.51|9285.51|0
1647340710000|2022-03-15 10:38:30|9287.12|9287.12|9287.12|9287.12|9287.12|9287.12|9287.12|9287.12|0
1647340720000|2022-03-15 10:38:40|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|9286.39|0
1647340790000|2022-03-15 10:39:50|9284.06|9284.06|9284.06|9284.06|9284.06|9284.06|9284.06|9284.06|0
1647340810000|2022-03-15 10:40:10|9282.45|9282.45|9277.62|9277.62|9282.45|9282.45|9277.62|9277.62|0
1647340840000|2022-03-15 10:40:40|9276.68|9276.68|9276.68|9276.68|9276.68|9276.68|9276.68|9276.68|0
1647340880000|2022-03-15 10:41:20|9275.07|9275.07|9274.14|9274.14|9275.07|9275.07|9274.14|9274.14|0
1647340910000|2022-03-15 10:41:50|9274.61|9274.61|9274.61|9274.61|9274.61|9274.61|9274.61|9274.61|0
1647340920000|2022-03-15 10:42:00|9273.67|9273.67|9273.67|9273.67|9273.67|9273.67|9273.67|9273.67|0
1647340930000|2022-03-15 10:42:10|9275.27|9275.27|9275.27|9275.27|9275.27|9275.27|9275.27|9275.27|0
1647340940000|2022-03-15 10:42:20|9274.55|9274.55|9274.55|9274.55|9274.55|9274.55|9274.55|9274.55|0
1647340950000|2022-03-15 10:42:30|9275.27|9275.27|9275.27|9275.27|9275.27|9275.27|9275.27|9275.27|0
1647340960000|2022-03-15 10:42:40|9276.21|9276.21|9276.21|9276.21|9276.21|9276.21|9276.21|9276.21|0
1647341010000|2022-03-15 10:43:30|9279.5|9279.5|9279.5|9279.5|9279.5|9279.5|9277.31|9277.31|0
1647341020000|2022-03-15 10:43:40|9281.11|9281.11|9281.11|9281.11|9281.11|9281.11|9281.11|9281.11|0
1647341080000|2022-03-15 10:44:40|9284.32|9284.32|9284.32|9284.32|9284.32|9284.32|9284.32|9284.32|0
1647341090000|2022-03-15 10:44:50|9283.38|9283.38|9283.38|9283.38|9283.38|9283.38|9283.38|9283.38|0
1647341110000|2022-03-15 10:45:10|9281.19|9281.19|9280.1|9280.1|9281.19|9281.19|9280.1|9280.1|0
1647341120000|2022-03-15 10:45:20|9280.57|9280.57|9281.04|9281.04|9281.04|9281.04|9280.57|9280.57|0
1647341140000|2022-03-15 10:45:40|9277.82|9277.82|9277.82|9277.82|9277.82|9277.82|9277.82|9277.82|0
1647341160000|2022-03-15 10:46:00|9279.43|9279.43|9279.43|9279.43|9279.43|9279.43|9279.43|9279.43|0
1647341180000|2022-03-15 10:46:20|9280.53|9280.53|9282.13|9282.13|9282.13|9282.13|9280.53|9280.53|0
1647341300000|2022-03-15 10:48:20|9283.74|9283.74|9283.74|9283.74|9283.74|9283.74|9283.74|9283.74|0
1647341310000|2022-03-15 10:48:30|9283.45|9283.45|9283.45|9283.45|9283.45|9283.45|9283.45|9283.45|0
1647341320000|2022-03-15 10:48:40|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|9285.06|0
1647341330000|2022-03-15 10:48:50|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|0
1647341380000|2022-03-15 10:49:40|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|9284.18|0
1647341390000|2022-03-15 10:49:50|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|9285.79|0
1647341410000|2022-03-15 10:50:10|9287.4|9287.4|9289|9289|9289|9289|9287.4|9287.4|0
1647341430000|2022-03-15 10:50:30|9288.28|9288.28|9288.28|9288.28|9288.28|9288.28|9288.28|9288.28|0
1647341460000|2022-03-15 10:51:00|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|9288.86|0
1647341490000|2022-03-15 10:51:30|9290.46|9290.46|9291.4|9291.4|9291.4|9291.4|9290.46|9290.46|0
1647341510000|2022-03-15 10:51:50|9290.93|9290.93|9290.93|9290.93|9290.93|9290.93|9290.93|9290.93|0
1647341520000|2022-03-15 10:52:00|9292.54|9292.54|9292.54|9292.54|9292.54|9292.54|9292.54|9292.54|0
1647341570000|2022-03-15 10:52:50|9293.12|9293.12|9293.12|9293.12|9293.12|9293.12|9293.12|9293.12|0
1647341590000|2022-03-15 10:53:10|9293.85|9293.85|9294.32|9294.32|9294.32|9294.32|9293.85|9293.85|0
1647341600000|2022-03-15 10:53:20|9294.61|9294.61|9304.26|9304.26|9304.26|9304.26|9294.61|9294.61|0
1647341610000|2022-03-15 10:53:30|9306.45|9306.45|9306.92|9306.92|9306.92|9306.92|9306.45|9306.45|0
1647341630000|2022-03-15 10:53:50|9306.45|9306.45|9306.45|9306.45|9306.45|9306.45|9306.45|9306.45|0
1647341640000|2022-03-15 10:54:00|9305.98|9305.98|9305.98|9305.98|9305.98|9305.98|9305.98|9305.98|0
1647341670000|2022-03-15 10:54:30|9304.37|9304.37|9305.98|9305.98|9305.98|9305.98|9304.37|9304.37|0
1647341680000|2022-03-15 10:54:40|9307.59|9307.59|9307.59|9307.59|9307.59|9307.59|9307.59|9307.59|0
1647341700000|2022-03-15 10:55:00|9309.2|9309.2|9309.2|9309.2|9309.2|9309.2|9309.2|9309.2|0
1647341710000|2022-03-15 10:55:10|9310.4|9310.4|9310.4|9310.4|9310.4|9310.4|9310.4|9310.4|0
1647341720000|2022-03-15 10:55:20|9311.34|9311.34|9311.34|9311.34|9311.34|9311.34|9311.34|9311.34|0
1647341730000|2022-03-15 10:55:30|9314.55|9314.55|9314.55|9314.55|9314.55|9314.55|9314.55|9314.55|0
1647341740000|2022-03-15 10:55:40|9317.77|9317.77|9317.77|9317.77|9317.77|9317.77|9317.77|9317.77|0
1647341760000|2022-03-15 10:56:00|9318.93|9318.93|9319.51|9319.51|9319.51|9319.51|9318.93|9318.93|0
1647341770000|2022-03-15 10:56:10|9321.07|9321.07|9326.9|9326.9|9326.9|9326.9|9321.07|9321.07|0
1647341780000|2022-03-15 10:56:20|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|9328.31|0
1647341790000|2022-03-15 10:56:30|9329.25|9329.25|9329.25|9329.25|9329.25|9329.25|9329.25|9329.25|0
1647341820000|2022-03-15 10:57:00|9326.03|9326.03|9322.8|9322.8|9326.03|9326.03|9322.8|9322.8|0
1647341830000|2022-03-15 10:57:10|9324.41|9324.41|9324.41|9324.41|9324.41|9324.41|9324.41|9324.41|0
1647341850000|2022-03-15 10:57:30|9323.68|9323.68|9323.68|9323.68|9323.68|9323.68|9323.68|9323.68|0
1647341860000|2022-03-15 10:57:40|9322.27|9322.27|9322.27|9322.27|9322.27|9322.27|9322.27|9322.27|0
1647341880000|2022-03-15 10:58:00|9322.85|9322.85|9323.58|9323.58|9323.58|9323.58|9322.85|9322.85|0
1647341940000|2022-03-15 10:59:00|9325.19|9325.19|9325.19|9325.19|9325.19|9325.19|9325.19|9325.19|0
1647341970000|2022-03-15 10:59:30|9326.06|9326.06|9326.06|9326.06|9326.06|9326.06|9326.06|9326.06|0
1647341980000|2022-03-15 10:59:40|9326.79|9326.79|9326.79|9326.79|9326.79|9326.79|9326.79|9326.79|0
1647342000000|2022-03-15 11:00:00|9328.39|9328.39|9328.39|9328.39|9328.39|9328.39|9328.39|9328.39|0
1647342020000|2022-03-15 11:00:20|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|0
1647342050000|2022-03-15 11:00:50|9327.88|9327.88|9327.88|9327.88|9327.88|9327.88|9327.88|9327.88|0
1647342070000|2022-03-15 11:01:10|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|9329.49|0
1647342090000|2022-03-15 11:01:30|9330.43|9330.43|9330.43|9330.43|9330.43|9330.43|9330.43|9330.43|0
1647342110000|2022-03-15 11:01:50|9328.82|9328.82|9328.82|9328.82|9328.82|9328.82|9328.82|9328.82|0
1647342120000|2022-03-15 11:02:00|9330.43|9330.43|9330.43|9330.43|9330.43|9330.43|9330.43|9330.43|0
1647342140000|2022-03-15 11:02:20|9333.64|9333.64|9333.64|9333.64|9333.64|9333.64|9333.64|9333.64|0
1647342190000|2022-03-15 11:03:10|9335.25|9335.25|9335.25|9335.25|9335.25|9335.25|9335.25|9335.25|0
1647342210000|2022-03-15 11:03:30|9336.86|9336.86|9336.86|9336.86|9336.86|9336.86|9336.86|9336.86|0
1647342250000|2022-03-15 11:04:10|9341.69|9341.69|9342.78|9342.78|9342.78|9342.78|9341.69|9341.69|0
1647342260000|2022-03-15 11:04:20|9344.24|9344.24|9344.24|9344.24|9344.24|9344.24|9344.24|9344.24|0
1647342270000|2022-03-15 11:04:30|9344.71|9344.71|9345.18|9345.18|9345.18|9345.18|9344.71|9344.71|0
1647342280000|2022-03-15 11:04:40|9343.57|9343.57|9343.57|9343.57|9343.57|9343.57|9343.57|9343.57|0
1647342290000|2022-03-15 11:04:50|9342.47|9342.47|9342.47|9342.47|9342.47|9342.47|9342.47|9342.47|0
1647342400000|2022-03-15 11:06:40|9343.88|9343.88|9343.88|9343.88|9343.88|9343.88|9343.88|9343.88|0
1647342410000|2022-03-15 11:06:50|9345.49|9345.49|9346.58|9346.58|9346.58|9346.58|9345.49|9345.49|0
1647342430000|2022-03-15 11:07:10|9347.31|9347.31|9345.7|9345.7|9347.31|9347.31|9345.7|9345.7|0
1647342480000|2022-03-15 11:08:00|9344.1|9344.1|9343.16|9343.16|9344.1|9344.1|9343.16|9343.16|0
1647342490000|2022-03-15 11:08:10|9344.76|9344.76|9344.76|9344.76|9344.76|9344.76|9344.76|9344.76|0
1647342550000|2022-03-15 11:09:10|9346.37|9346.37|9350.37|9350.37|9350.37|9350.37|9346.37|9346.37|0
1647342570000|2022-03-15 11:09:30|9353.59|9353.59|9353.59|9353.59|9353.59|9353.59|9353.59|9353.59|0
1647342580000|2022-03-15 11:09:40|9350.37|9350.37|9350.37|9350.37|9350.37|9350.37|9350.37|9350.37|0
1647342610000|2022-03-15 11:10:10|9348.77|9348.77|9348.77|9348.77|9348.77|9348.77|9348.77|9348.77|0
1647342630000|2022-03-15 11:10:30|9350.05|9350.05|9351.5|9351.5|9351.5|9351.5|9350.05|9350.05|0
1647342640000|2022-03-15 11:10:40|9352.23|9352.23|9353.33|9353.33|9353.33|9353.33|9352.23|9352.23|0
1647342660000|2022-03-15 11:11:00|9354.42|9354.42|9354.42|9354.42|9354.42|9354.42|9354.42|9354.42|0
1647342670000|2022-03-15 11:11:10|9355|9355|9357.19|9357.19|9357.19|9357.19|9355|9355|0
1647342680000|2022-03-15 11:11:20|9359.12|9359.12|9359.12|9359.12|9359.12|9359.12|9359.12|9359.12|0
1647342690000|2022-03-15 11:11:30|9357.51|9357.51|9357.51|9357.51|9357.51|9357.51|9357.51|9357.51|0
1647342700000|2022-03-15 11:11:40|9358.92|9358.92|9358.92|9358.92|9358.92|9358.92|9358.92|9358.92|0
1647342720000|2022-03-15 11:12:00|9360.52|9360.52|9360.52|9360.52|9360.52|9360.52|9360.52|9360.52|0
1647342730000|2022-03-15 11:12:10|9361.25|9361.25|9361.25|9361.25|9361.25|9361.25|9361.25|9361.25|0
1647342740000|2022-03-15 11:12:20|9362.35|9362.35|9362.35|9362.35|9362.35|9362.35|9362.35|9362.35|0
1647342750000|2022-03-15 11:12:30|9363.96|9363.96|9366.97|9366.97|9366.97|9366.97|9363.96|9363.96|0
1647342760000|2022-03-15 11:12:40|9365.36|9365.36|9365.36|9365.36|9365.36|9365.36|9365.36|9365.36|0
1647342770000|2022-03-15 11:12:50|9363.76|9363.76|9364.63|9364.63|9364.63|9364.63|9363.76|9363.76|0
1647342780000|2022-03-15 11:13:00|9364.34|9364.34|9364.34|9364.34|9364.34|9364.34|9364.34|9364.34|0
1647342840000|2022-03-15 11:14:00|9365.79|9365.79|9366.39|9366.39|9366.39|9366.39|9365.79|9365.79|0
1647342850000|2022-03-15 11:14:10|9369.61|9369.61|9371.22|9371.22|9371.22|9371.22|9369.61|9369.61|0
1647342860000|2022-03-15 11:14:20|9372.82|9372.82|9372.82|9372.82|9372.82|9372.82|9372.82|9372.82|0
1647342890000|2022-03-15 11:14:50|9371.22|9371.22|9371.22|9371.22|9371.22|9371.22|9371.22|9371.22|0
1647342900000|2022-03-15 11:15:00|9372.31|9372.31|9372.31|9372.31|9372.31|9372.31|9372.31|9372.31|0
1647342910000|2022-03-15 11:15:10|9372.91|9372.91|9372.91|9372.91|9372.91|9372.91|9372.91|9372.91|0
1647343010000|2022-03-15 11:16:50|9371.82|9371.82|9371.82|9371.82|9371.82|9371.82|9371.82|9371.82|0
1647343030000|2022-03-15 11:17:10|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|9370.21|0
1647343100000|2022-03-15 11:18:20|9368.75|9368.75|9368.02|9368.02|9368.75|9368.75|9368.02|9368.02|0
1647343110000|2022-03-15 11:18:30|9366.93|9366.93|9366.93|9366.93|9366.93|9366.93|9366.93|9366.93|0
1647343130000|2022-03-15 11:18:50|9363.71|9363.71|9363.71|9363.71|9363.71|9363.71|9363.71|9363.71|0
1647343140000|2022-03-15 11:19:00|9362.62|9362.62|9362.62|9362.62|9362.62|9362.62|9362.62|9362.62|0
1647343160000|2022-03-15 11:19:20|9361.16|9361.16|9361.16|9361.16|9361.16|9361.16|9361.16|9361.16|0
1647343170000|2022-03-15 11:19:30|9360.69|9360.69|9360.69|9360.69|9360.69|9360.69|9360.69|9360.69|0
1647343190000|2022-03-15 11:19:50|9357.48|9357.48|9355.87|9355.87|9357.48|9357.48|9355.87|9355.87|0
1647343220000|2022-03-15 11:20:20|9354.71|9354.71|9354.71|9354.71|9356.32|9356.32|9354.71|9354.71|0
1647343250000|2022-03-15 11:20:50|9356.32|9356.32|9356.32|9356.32|9356.32|9356.32|9356.32|9356.32|0
1647343260000|2022-03-15 11:21:00|9351.49|9351.49|9351.49|9351.49|9351.49|9351.49|9351.49|9351.49|0
1647343280000|2022-03-15 11:21:20|9350.55|9350.55|9350.55|9350.55|9350.55|9350.55|9350.55|9350.55|0
1647343310000|2022-03-15 11:21:50|9349.82|9349.82|9349.82|9349.82|9349.82|9349.82|9349.82|9349.82|0
1647343320000|2022-03-15 11:22:00|9348.89|9348.89|9349.35|9349.35|9349.35|9349.35|9348.89|9348.89|0
1647343360000|2022-03-15 11:22:40|9348.42|9348.42|9346.12|9346.12|9348.42|9348.42|9346.12|9346.12|0
1647343370000|2022-03-15 11:22:50|9345.03|9345.03|9345.03|9345.03|9345.03|9345.03|9345.03|9345.03|0
1647343420000|2022-03-15 11:23:40|9346.64|9346.64|9346.64|9346.64|9346.64|9346.64|9346.64|9346.64|0
1647343480000|2022-03-15 11:24:40|9345.91|9345.91|9345.91|9345.91|9345.91|9345.91|9345.91|9345.91|0
1647343530000|2022-03-15 11:25:30|9347.52|9347.52|9348.61|9348.61|9348.61|9348.61|9347.52|9347.52|0
1647343550000|2022-03-15 11:25:50|9349.71|9349.71|9341.55|9341.55|9349.71|9349.71|9341.55|9341.55|0
1647343570000|2022-03-15 11:26:10|9339.94|9339.94|9339.94|9339.94|9339.94|9339.94|9339.94|9339.94|0
1647343590000|2022-03-15 11:26:30|9338.34|9338.34|9338.34|9338.34|9338.34|9338.34|9338.34|9338.34|0
1647343610000|2022-03-15 11:26:50|9339.94|9339.94|9339.94|9339.94|9339.94|9339.94|9339.94|9339.94|0
1647343630000|2022-03-15 11:27:10|9341.55|9341.55|9341.55|9341.55|9341.55|9341.55|9341.55|9341.55|0
1647343690000|2022-03-15 11:28:10|9340.83|9340.83|9334|9334|9340.83|9340.83|9334|9334|0
1647343720000|2022-03-15 11:28:40|9333.4|9333.4|9332.76|9332.76|9333.4|9333.4|9332.76|9332.76|0
1647343730000|2022-03-15 11:28:50|9331.16|9331.16|9331.16|9331.16|9331.16|9331.16|9331.16|9331.16|0
1647343760000|2022-03-15 11:29:20|9327.87|9327.87|9327.87|9327.87|9327.87|9327.87|9327.87|9327.87|0
1647343790000|2022-03-15 11:29:50|9326.26|9326.26|9324.65|9324.65|9326.26|9326.26|9324.65|9324.65|0
1647343800000|2022-03-15 11:30:00|9326.26|9326.26|9326.26|9326.26|9326.26|9326.26|9326.26|9326.26|0
1647343850000|2022-03-15 11:30:50|9326.99|9326.99|9326.99|9326.99|9326.99|9326.99|9326.99|9326.99|0
1647343860000|2022-03-15 11:31:00|9327.93|9327.93|9333.65|9333.65|9333.65|9333.65|9327.93|9327.93|0
1647343870000|2022-03-15 11:31:10|9334.12|9334.12|9334.23|9334.23|9334.7|9334.7|9334.12|9334.12|0
1647343970000|2022-03-15 11:32:50|9332.62|9332.62|9329.4|9329.4|9332.62|9332.62|9329.4|9329.4|0
1647343990000|2022-03-15 11:33:10|9330.5|9330.5|9330.5|9330.5|9330.5|9330.5|9330.5|9330.5|0
1647344040000|2022-03-15 11:34:00|9329.77|9329.77|9329.77|9329.77|9329.77|9329.77|9329.77|9329.77|0
1647344060000|2022-03-15 11:34:20|9329.04|9329.04|9328.57|9328.57|9330.18|9330.18|9328.57|9328.57|0
1647344070000|2022-03-15 11:34:30|9330.03|9330.03|9331.44|9331.44|9331.44|9331.44|9330.03|9330.03|0
1647344090000|2022-03-15 11:34:50|9330.97|9330.97|9330.97|9330.97|9330.97|9330.97|9330.97|9330.97|0
1647344140000|2022-03-15 11:35:40|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|0
1647344170000|2022-03-15 11:36:10|9337.4|9337.4|9337.4|9337.4|9337.4|9337.4|9337.4|9337.4|0
1647344220000|2022-03-15 11:37:00|9338.34|9338.34|9339.79|9339.79|9339.79|9339.79|9338.34|9338.34|0
1647344280000|2022-03-15 11:38:00|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|0
1647344340000|2022-03-15 11:39:00|9342.27|9342.27|9342.27|9342.27|9342.27|9342.27|9342.27|9342.27|0
1647344360000|2022-03-15 11:39:20|9343.88|9343.88|9343.88|9343.88|9343.88|9343.88|9343.88|9343.88|0
1647344390000|2022-03-15 11:39:50|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|0
1647344410000|2022-03-15 11:40:10|9342.27|9342.27|9342.27|9342.27|9342.27|9342.27|9342.27|9342.27|0
1647344420000|2022-03-15 11:40:20|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|9340.67|0
1647344430000|2022-03-15 11:40:30|9339.57|9339.57|9339.57|9339.57|9339.57|9339.57|9339.57|9339.57|0
1647344520000|2022-03-15 11:42:00|9337.96|9337.96|9337.96|9337.96|9337.96|9337.96|9337.96|9337.96|0
1647344600000|2022-03-15 11:43:20|9339.57|9339.57|9339.57|9339.57|9339.57|9339.57|9339.57|9339.57|0
1647344620000|2022-03-15 11:43:40|9337.39|9337.39|9337.39|9337.39|9337.39|9337.39|9337.39|9337.39|0
1647344630000|2022-03-15 11:43:50|9335.78|9335.78|9335.78|9335.78|9335.78|9335.78|9335.78|9335.78|0
1647344640000|2022-03-15 11:44:00|9334.33|9334.33|9332.3|9332.3|9334.33|9334.33|9331.72|9331.72|0
1647344670000|2022-03-15 11:44:30|9330.89|9330.89|9330.42|9330.42|9330.89|9330.89|9330.42|9330.42|0
1647344710000|2022-03-15 11:45:10|9327.2|9327.2|9327.2|9327.2|9327.2|9327.2|9327.2|9327.2|0
1647344720000|2022-03-15 11:45:20|9325.59|9325.59|9325.59|9325.59|9325.59|9325.59|9325.59|9325.59|0
1647344790000|2022-03-15 11:46:30|9322.38|9322.38|9323.1|9323.1|9323.1|9323.1|9322.38|9322.38|0
1647344870000|2022-03-15 11:47:50|9321.7|9321.7|9321.7|9321.7|9321.7|9321.7|9321.7|9321.7|0
1647344880000|2022-03-15 11:48:00|9318.48|9318.48|9318.48|9318.48|9318.48|9318.48|9318.48|9318.48|0
1647344900000|2022-03-15 11:48:20|9316.29|9316.29|9316.29|9316.29|9316.29|9316.29|9316.29|9316.29|0
1647345010000|2022-03-15 11:50:10|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|0
1647345120000|2022-03-15 11:52:00|9317.32|9317.32|9315.71|9315.71|9317.32|9317.32|9315.71|9315.71|0
1647345150000|2022-03-15 11:52:30|9317.32|9317.32|9317.32|9317.32|9317.32|9317.32|9317.32|9317.32|0
1647345200000|2022-03-15 11:53:20|9318.92|9318.92|9317.32|9317.32|9318.92|9318.92|9317.32|9317.32|0
1647345210000|2022-03-15 11:53:30|9316.38|9316.38|9316.38|9316.38|9316.38|9316.38|9316.38|9316.38|0
1647345230000|2022-03-15 11:53:50|9315.91|9315.91|9315.91|9315.91|9315.91|9315.91|9315.91|9315.91|0
1647345240000|2022-03-15 11:54:00|9314.3|9314.3|9314.3|9314.3|9314.3|9314.3|9314.3|9314.3|0
1647345250000|2022-03-15 11:54:10|9317.51|9317.51|9317.51|9317.51|9317.51|9317.51|9317.51|9317.51|0
1647345320000|2022-03-15 11:55:20|9318.61|9318.61|9318.61|9318.61|9318.61|9318.61|9318.61|9318.61|0
1647345330000|2022-03-15 11:55:30|9317.67|9317.67|9318.14|9318.14|9318.14|9318.14|9317.67|9317.67|0
1647345410000|2022-03-15 11:56:50|9317.41|9317.41|9315.8|9315.8|9317.41|9317.41|9315.8|9315.8|0
1647345430000|2022-03-15 11:57:10|9317.41|9317.41|9317.41|9317.41|9317.41|9317.41|9317.41|9317.41|0
1647345460000|2022-03-15 11:57:40|9316.29|9316.29|9316.29|9316.29|9316.29|9316.29|9316.29|9316.29|0
1647345570000|2022-03-15 11:59:30|9317.41|9317.41|9317.41|9317.41|9317.41|9317.41|9317.41|9317.41|0
1647345600000|2022-03-15 12:00:00|9316.32|9316.32|9315.85|9315.85|9316.32|9316.32|9315.85|9315.85|0
1647345610000|2022-03-15 12:00:10|9315.56|9315.56|9315.56|9315.56|9315.56|9315.56|9315.56|9315.56|0
1647345620000|2022-03-15 12:00:20|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|0
1647345640000|2022-03-15 12:00:40|9313.48|9313.48|9313.48|9313.48|9313.48|9313.48|9313.48|9313.48|0
1647345660000|2022-03-15 12:01:00|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|0
1647345750000|2022-03-15 12:02:30|9316.7|9316.7|9316.7|9316.7|9316.7|9316.7|9316.7|9316.7|0
1647345760000|2022-03-15 12:02:40|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|9315.09|0
1647345770000|2022-03-15 12:02:50|9316.18|9316.18|9313.17|9313.17|9316.18|9316.18|9313.17|9313.17|0
1647345780000|2022-03-15 12:03:00|9314.77|9314.77|9314.77|9314.77|9314.77|9314.77|9314.77|9314.77|0
1647345820000|2022-03-15 12:03:40|9313.57|9313.57|9311.5|9311.5|9313.57|9313.57|9311.5|9311.5|0
1647345850000|2022-03-15 12:04:10|9312.22|9312.22|9312.22|9312.22|9312.22|9312.22|9312.22|9312.22|0
1647345880000|2022-03-15 12:04:40|9309.01|9309.01|9309.01|9309.01|9309.01|9309.01|9309.01|9309.01|0
1647345910000|2022-03-15 12:05:10|9309.48|9309.48|9309.95|9309.95|9309.95|9309.95|9309.48|9309.48|0
1647345960000|2022-03-15 12:06:00|9309.48|9309.48|9304.65|9304.65|9309.48|9309.48|9304.65|9304.65|0
1647346010000|2022-03-15 12:06:50|9307.87|9307.87|9307.87|9307.87|9307.87|9307.87|9307.87|9307.87|0
1647346050000|2022-03-15 12:07:30|9307.27|9307.27|9307.27|9307.27|9307.27|9307.27|9307.27|9307.27|0
1647346090000|2022-03-15 12:08:10|9305.66|9305.66|9305.66|9305.66|9305.66|9305.66|9305.66|9305.66|0
1647346100000|2022-03-15 12:08:20|9305.19|9305.19|9305.19|9305.19|9305.19|9305.19|9305.19|9305.19|0
1647346120000|2022-03-15 12:08:40|9300.37|9300.37|9300.37|9300.37|9300.37|9300.37|9300.37|9300.37|0
1647346150000|2022-03-15 12:09:10|9305.19|9305.19|9305.19|9305.19|9305.19|9305.19|9305.19|9305.19|0
1647346310000|2022-03-15 12:11:50|9306.6|9306.6|9309.45|9309.45|9309.45|9309.45|9305.51|9305.51|0
1647346320000|2022-03-15 12:12:00|9309.92|9309.92|9309.92|9309.92|9309.92|9309.92|9309.92|9309.92|0
1647346330000|2022-03-15 12:12:10|9310.86|9310.86|9310.86|9310.86|9310.86|9310.86|9310.86|9310.86|0
1647346340000|2022-03-15 12:12:20|9310.39|9310.39|9310.39|9310.39|9310.39|9310.39|9310.39|9310.39|0
1647346370000|2022-03-15 12:12:50|9308.78|9308.78|9308.78|9308.78|9308.78|9308.78|9308.78|9308.78|0
1647346420000|2022-03-15 12:13:40|9308.31|9308.31|9308.31|9308.31|9308.31|9308.31|9308.31|9308.31|0
1647346440000|2022-03-15 12:14:00|9311.53|9311.53|9311.53|9311.53|9311.53|9311.53|9311.53|9311.53|0
1647346600000|2022-03-15 12:16:40|9308.31|9308.31|9308.31|9308.31|9308.31|9308.31|9308.31|9308.31|0
1647346670000|2022-03-15 12:17:50|9306.86|9306.86|9306.86|9306.86|9306.86|9306.86|9306.86|9306.86|0
1647346680000|2022-03-15 12:18:00|9306.57|9306.57|9309.47|9309.47|9309.47|9309.47|9306.57|9306.57|0
1647346710000|2022-03-15 12:18:30|9309.94|9309.94|9309.94|9309.94|9309.94|9309.94|9309.94|9309.94|0
1647346790000|2022-03-15 12:19:50|9309.07|9309.07|9307.46|9307.46|9309.07|9309.07|9307.46|9307.46|0
1647346820000|2022-03-15 12:20:20|9306.73|9306.73|9308.34|9308.34|9308.34|9308.34|9306.73|9306.73|0
1647346840000|2022-03-15 12:20:40|9309.28|9309.28|9311.83|9311.83|9311.83|9311.83|9309.28|9309.28|0
1647346850000|2022-03-15 12:20:50|9312.55|9312.55|9315.1|9315.1|9315.1|9315.1|9312.55|9312.55|0
1647346870000|2022-03-15 12:21:10|9316.71|9316.71|9316.71|9316.71|9316.71|9316.71|9316.71|9316.71|0
1647346880000|2022-03-15 12:21:20|9317.31|9317.31|9317.31|9317.31|9317.31|9317.31|9317.31|9317.31|0
1647346920000|2022-03-15 12:22:00|9318.44|9318.44|9318.44|9318.44|9318.44|9318.44|9318.44|9318.44|0
1647346950000|2022-03-15 12:22:30|9319.17|9319.17|9319.17|9319.17|9319.17|9319.17|9319.17|9319.17|0
1647346970000|2022-03-15 12:22:50|9322.38|9322.38|9319.17|9319.17|9322.38|9322.38|9319.17|9319.17|0
1647347000000|2022-03-15 12:23:20|9318.07|9318.07|9318.07|9318.07|9318.07|9318.07|9318.07|9318.07|0
1647347020000|2022-03-15 12:23:40|9319.23|9319.23|9319.23|9319.23|9319.23|9319.23|9319.23|9319.23|0
1647347050000|2022-03-15 12:24:10|9319.81|9319.81|9320.39|9320.39|9320.39|9320.39|9319.81|9319.81|0
1647347090000|2022-03-15 12:24:50|9321.33|9321.33|9321.33|9321.33|9321.33|9321.33|9321.33|9321.33|0
1647347110000|2022-03-15 12:25:10|9320.6|9320.6|9315.78|9315.78|9320.6|9320.6|9315.78|9315.78|0
1647347130000|2022-03-15 12:25:30|9316.25|9316.25|9316.25|9316.25|9316.25|9316.25|9316.25|9316.25|0
1647347170000|2022-03-15 12:26:10|9315.31|9315.31|9315.31|9315.31|9315.31|9315.31|9315.31|9315.31|0
1647347260000|2022-03-15 12:27:40|9318.53|9318.53|9319.11|9319.11|9319.11|9319.11|9318.53|9318.53|0
1647347280000|2022-03-15 12:28:00|9319.98|9319.98|9319.4|9319.4|9319.98|9319.98|9319.4|9319.4|0
1647347290000|2022-03-15 12:28:10|9318.3|9318.3|9318.3|9318.3|9318.3|9318.3|9318.3|9318.3|0
1647347320000|2022-03-15 12:28:40|9319.26|9319.26|9319.26|9319.26|9319.26|9319.26|9319.26|9319.26|0
1647347330000|2022-03-15 12:28:50|9320.2|9320.2|9320.2|9320.2|9320.2|9320.2|9320.2|9320.2|0
1647347340000|2022-03-15 12:29:00|9320.67|9320.67|9320.67|9320.67|9320.67|9320.67|9320.67|9320.67|0
1647347370000|2022-03-15 12:29:30|9321.61|9321.61|9321.61|9321.61|9321.61|9321.61|9321.61|9321.61|0
1647347390000|2022-03-15 12:29:50|9325.63|9325.63|9325.63|9325.63|9325.63|9325.63|9325.63|9325.63|0
1647347400000|2022-03-15 12:30:00|9327.19|9327.19|9326.25|9326.25|9327.19|9327.19|9326.25|9326.25|0
1647347420000|2022-03-15 12:30:20|9330.19|9330.19|9329.47|9329.47|9330.19|9330.19|9329.47|9329.47|0
1647347430000|2022-03-15 12:30:30|9331.08|9331.08|9338.16|9338.16|9338.16|9338.16|9331.08|9331.08|0
1647347450000|2022-03-15 12:30:50|9337.06|9337.06|9337.06|9337.06|9337.06|9337.06|9337.06|9337.06|0
1647347460000|2022-03-15 12:31:00|9332.24|9332.24|9332.24|9332.24|9332.24|9332.24|9332.24|9332.24|0
1647347500000|2022-03-15 12:31:40|9329.02|9329.02|9329.02|9329.02|9329.02|9329.02|9329.02|9329.02|0
1647347530000|2022-03-15 12:32:10|9330.63|9330.63|9330.63|9330.63|9330.63|9330.63|9330.63|9330.63|0
1647347540000|2022-03-15 12:32:20|9335.45|9335.45|9335.74|9335.74|9335.74|9335.74|9335.45|9335.45|0
1647347550000|2022-03-15 12:32:30|9336.84|9336.84|9336.84|9336.84|9336.84|9336.84|9336.84|9336.84|0
1647347600000|2022-03-15 12:33:20|9333.62|9333.62|9333.62|9333.62|9333.62|9333.62|9333.62|9333.62|0
1647347610000|2022-03-15 12:33:30|9335.23|9335.23|9335.23|9335.23|9335.23|9335.23|9335.23|9335.23|0
1647347630000|2022-03-15 12:33:50|9333.62|9333.62|9333.62|9333.62|9333.62|9333.62|9333.62|9333.62|0
1647347660000|2022-03-15 12:34:20|9332.17|9332.17|9332.17|9332.17|9332.17|9332.17|9332.17|9332.17|0
1647347670000|2022-03-15 12:34:30|9331.07|9331.07|9329.46|9329.46|9331.07|9331.07|9329.46|9329.46|0
1647347710000|2022-03-15 12:35:10|9328.37|9328.37|9327.27|9327.27|9328.37|9328.37|9327.27|9327.27|0
1647347740000|2022-03-15 12:35:40|9325.66|9325.66|9325.66|9325.66|9325.66|9325.66|9325.66|9325.66|0
1647347780000|2022-03-15 12:36:20|9324.94|9324.94|9324.94|9324.94|9324.94|9324.94|9324.94|9324.94|0
1647347790000|2022-03-15 12:36:30|9325.66|9325.66|9325.66|9325.66|9325.66|9325.66|9325.66|9325.66|0
1647347820000|2022-03-15 12:37:00|9330.49|9330.49|9330.49|9330.49|9330.49|9330.49|9330.49|9330.49|0
1647347840000|2022-03-15 12:37:20|9329.55|9329.55|9329.55|9329.55|9329.55|9329.55|9329.55|9329.55|0
1647347850000|2022-03-15 12:37:30|9330.02|9330.02|9328.41|9328.41|9330.02|9330.02|9328.41|9328.41|0
1647347860000|2022-03-15 12:37:40|9329.14|9329.14|9329.14|9329.14|9329.14|9329.14|9329.14|9329.14|0
1647347870000|2022-03-15 12:37:50|9329.87|9329.87|9329.87|9329.87|9329.87|9329.87|9329.87|9329.87|0
1647347880000|2022-03-15 12:38:00|9330.34|9330.34|9330.34|9330.34|9330.34|9330.34|9330.34|9330.34|0
1647347890000|2022-03-15 12:38:10|9331.94|9331.94|9331.94|9331.94|9331.94|9331.94|9331.94|9331.94|0
1647347900000|2022-03-15 12:38:20|9333.04|9333.04|9333.04|9333.04|9333.04|9333.04|9333.04|9333.04|0
1647347910000|2022-03-15 12:38:30|9333.51|9333.51|9333.51|9333.51|9333.51|9333.51|9333.51|9333.51|0
1647347940000|2022-03-15 12:39:00|9331.9|9331.9|9333.51|9333.51|9333.51|9333.51|9331.9|9331.9|0
1647347950000|2022-03-15 12:39:10|9335.12|9335.12|9335.59|9335.59|9335.59|9335.59|9335.12|9335.12|0
1647347990000|2022-03-15 12:39:50|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|9334.18|0
1647348010000|2022-03-15 12:40:10|9335.27|9335.27|9334.69|9334.69|9336.43|9336.43|9334.69|9334.69|0
1647348030000|2022-03-15 12:40:30|9333.6|9333.6|9333.6|9333.6|9333.6|9333.6|9333.6|9333.6|0
1647348060000|2022-03-15 12:41:00|9328.77|9328.77|9328.77|9328.77|9328.77|9328.77|9328.77|9328.77|0
1647348090000|2022-03-15 12:41:30|9331.99|9331.99|9331.99|9331.99|9331.99|9331.99|9331.99|9331.99|0
1647348110000|2022-03-15 12:41:50|9333.6|9333.6|9333.6|9333.6|9333.6|9333.6|9333.6|9333.6|0
1647348140000|2022-03-15 12:42:20|9330.38|9330.38|9330.38|9330.38|9330.38|9330.38|9330.38|9330.38|0
1647348210000|2022-03-15 12:43:30|9330.85|9330.85|9330.85|9330.85|9330.85|9330.85|9330.85|9330.85|0
1647348290000|2022-03-15 12:44:50|9329.4|9329.4|9329.4|9329.4|9329.4|9329.4|9329.4|9329.4|0
1647348300000|2022-03-15 12:45:00|9327.79|9327.79|9327.79|9327.79|9327.79|9327.79|9327.79|9327.79|0
1647348310000|2022-03-15 12:45:10|9326.69|9326.69|9326.69|9326.69|9326.69|9326.69|9326.69|9326.69|0
1647348330000|2022-03-15 12:45:30|9325.97|9325.97|9325.97|9325.97|9325.97|9325.97|9325.97|9325.97|0
1647348350000|2022-03-15 12:45:50|9326.43|9326.43|9326.43|9326.43|9326.43|9326.43|9326.43|9326.43|0
1647348430000|2022-03-15 12:47:10|9325.71|9325.71|9324.98|9324.98|9325.71|9325.71|9324.98|9324.98|0
1647348440000|2022-03-15 12:47:20|9325.71|9325.71|9325.71|9325.71|9325.71|9325.71|9325.71|9325.71|0
1647348470000|2022-03-15 12:47:50|9324.1|9324.1|9322.64|9322.64|9324.1|9324.1|9322.64|9322.64|0
1647348480000|2022-03-15 12:48:00|9321.04|9321.04|9315.98|9315.98|9321.04|9321.04|9315.98|9315.98|0
1647348530000|2022-03-15 12:48:50|9317.59|9317.59|9317.59|9317.59|9317.59|9317.59|9317.59|9317.59|0
1647348560000|2022-03-15 12:49:20|9317.88|9317.88|9317.88|9317.88|9317.88|9317.88|9317.88|9317.88|0
1647348570000|2022-03-15 12:49:30|9315.69|9315.69|9313.36|9313.36|9315.69|9315.69|9313.36|9313.36|0
1647348580000|2022-03-15 12:49:40|9312.76|9312.76|9311.66|9311.66|9312.76|9312.76|9311.66|9311.66|0
1647348610000|2022-03-15 12:50:10|9307.9|9307.9|9307.9|9307.9|9307.9|9307.9|9307.9|9307.9|0
1647348660000|2022-03-15 12:51:00|9306.45|9306.45|9307.32|9307.32|9307.32|9307.32|9306.45|9306.45|0
1647348670000|2022-03-15 12:51:10|9305.72|9305.72|9305.72|9305.72|9305.72|9305.72|9305.72|9305.72|0
1647348720000|2022-03-15 12:52:00|9304.11|9304.11|9303.01|9303.01|9304.11|9304.11|9303.01|9303.01|0
1647348730000|2022-03-15 12:52:10|9302.54|9302.54|9302.07|9302.07|9302.54|9302.54|9302.07|9302.07|0
1647348810000|2022-03-15 12:53:30|9303.68|9303.68|9303.68|9303.68|9303.68|9303.68|9303.68|9303.68|0
1647348820000|2022-03-15 12:53:40|9305.29|9305.29|9305.29|9305.29|9305.29|9305.29|9305.29|9305.29|0
1647348830000|2022-03-15 12:53:50|9306.74|9306.74|9306.74|9306.74|9306.74|9306.74|9306.74|9306.74|0
1647348920000|2022-03-15 12:55:20|9307.84|9307.84|9307.84|9307.84|9307.84|9307.84|9307.84|9307.84|0
1647348940000|2022-03-15 12:55:40|9307.08|9307.08|9303.86|9303.86|9307.08|9307.08|9303.86|9303.86|0
1647348960000|2022-03-15 12:56:00|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|9305.47|0
1647349090000|2022-03-15 12:58:10|9307.08|9307.08|9307.08|9307.08|9307.08|9307.08|9307.08|9307.08|0
1647349100000|2022-03-15 12:58:20|9307.55|9307.55|9307.08|9307.08|9307.55|9307.55|9307.08|9307.08|0
1647349120000|2022-03-15 12:58:40|9310.3|9310.3|9310.3|9310.3|9310.3|9310.3|9310.3|9310.3|0
1647349140000|2022-03-15 12:59:00|9307.08|9307.08|9307.08|9307.08|9307.08|9307.08|9307.08|9307.08|0
1647349170000|2022-03-15 12:59:30|9308.69|9308.69|9307.08|9307.08|9308.69|9308.69|9307.08|9307.08|0
1647349180000|2022-03-15 12:59:40|9307.95|9307.95|9307.95|9307.95|9307.95|9307.95|9307.95|9307.95|0
1647349190000|2022-03-15 12:59:50|9308.89|9308.89|9308.89|9308.89|9308.89|9308.89|9308.89|9308.89|0
1647349200000|2022-03-15 13:00:00|9310.5|9310.5|9310.5|9310.5|9310.5|9310.5|9310.5|9310.5|0
1647349340000|2022-03-15 13:02:20|9309.77|9309.77|9309.77|9309.77|9309.77|9309.77|9309.77|9309.77|0
1647349360000|2022-03-15 13:02:40|9308.16|9308.16|9308.16|9308.16|9308.16|9308.16|9308.16|9308.16|0
1647349400000|2022-03-15 13:03:20|9306.75|9306.75|9306.75|9306.75|9306.75|9306.75|9306.75|9306.75|0
1647349500000|2022-03-15 13:05:00|9306.17|9306.17|9306.17|9306.17|9306.17|9306.17|9306.17|9306.17|0
1647349600000|2022-03-15 13:06:40|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|9305.08|0
1647349610000|2022-03-15 13:06:50|9305.81|9305.81|9305.81|9305.81|9305.81|9305.81|9305.81|9305.81|0
1647349630000|2022-03-15 13:07:10|9304.2|9304.2|9304.2|9304.2|9304.2|9304.2|9304.2|9304.2|0
1647349640000|2022-03-15 13:07:20|9305.81|9305.81|9305.81|9305.81|9305.81|9305.81|9305.81|9305.81|0
1647349650000|2022-03-15 13:07:30|9305.34|9305.34|9304.87|9304.87|9305.34|9305.34|9304.87|9304.87|0
1647349660000|2022-03-15 13:07:40|9306.47|9306.47|9306.47|9306.47|9306.47|9306.47|9306.47|9306.47|0
1647349710000|2022-03-15 13:08:30|9304.87|9304.87|9304.87|9304.87|9304.87|9304.87|9304.87|9304.87|0
1647349730000|2022-03-15 13:08:50|9305.59|9305.59|9305.59|9305.59|9305.59|9305.59|9305.59|9305.59|0
1647349840000|2022-03-15 13:10:40|9304.47|9304.47|9304.47|9304.47|9304.47|9304.47|9304.47|9304.47|0
1647349860000|2022-03-15 13:11:00|9305.56|9305.56|9307.17|9307.17|9307.17|9307.17|9305.56|9305.56|0
1647349870000|2022-03-15 13:11:10|9308.04|9308.04|9310.59|9310.59|9310.59|9310.59|9308.04|9308.04|0
1647349930000|2022-03-15 13:12:10|9312.2|9312.2|9312.2|9312.2|9312.2|9312.2|9312.2|9312.2|0
1647349950000|2022-03-15 13:12:30|9311.73|9311.73|9308.51|9308.51|9311.73|9311.73|9308.51|9308.51|0
1647349960000|2022-03-15 13:12:40|9307.55|9307.55|9307.55|9307.55|9307.55|9307.55|9307.55|9307.55|0
1647349990000|2022-03-15 13:13:10|9306.82|9306.82|9306.82|9306.82|9306.82|9306.82|9306.82|9306.82|0
1647350020000|2022-03-15 13:13:40|9308.23|9308.23|9307.76|9307.76|9308.23|9308.23|9307.76|9307.76|0
1647350060000|2022-03-15 13:14:20|9306.15|9306.15|9306.15|9306.15|9306.15|9306.15|9306.15|9306.15|0
1647350090000|2022-03-15 13:14:50|9305.28|9305.28|9305.28|9305.28|9305.28|9305.28|9305.28|9305.28|0
1647350100000|2022-03-15 13:15:00|9306.01|9306.01|9306.01|9306.01|9306.01|9306.01|9306.01|9306.01|0
1647350140000|2022-03-15 13:15:40|9307.1|9307.1|9307.1|9307.1|9307.1|9307.1|9307.1|9307.1|0
1647350150000|2022-03-15 13:15:50|9308.71|9308.71|9309.44|9309.44|9309.44|9309.44|9308.71|9308.71|0
1647350240000|2022-03-15 13:17:20|9307.83|9307.83|9307.83|9307.83|9307.83|9307.83|9307.83|9307.83|0
1647350260000|2022-03-15 13:17:40|9309.28|9309.28|9309.28|9309.28|9309.28|9309.28|9309.28|9309.28|0
1647350300000|2022-03-15 13:18:20|9307.67|9307.67|9307.67|9307.67|9307.67|9307.67|9307.67|9307.67|0
1647350450000|2022-03-15 13:20:50|9307.2|9307.2|9307.2|9307.2|9307.2|9307.2|9307.2|9307.2|0
1647350460000|2022-03-15 13:21:00|9306.48|9306.48|9306.48|9306.48|9306.48|9306.48|9306.48|9306.48|0
1647350470000|2022-03-15 13:21:10|9305.75|9305.75|9305.75|9305.75|9305.75|9305.75|9305.75|9305.75|0
1647350520000|2022-03-15 13:22:00|9307.36|9307.36|9307.36|9307.36|9307.36|9307.36|9307.36|9307.36|0
1647350710000|2022-03-15 13:25:10|9305.75|9305.75|9305.75|9305.75|9305.75|9305.75|9305.75|9305.75|0
1647350720000|2022-03-15 13:25:20|9306.84|9306.84|9307.94|9307.94|9307.94|9307.94|9306.84|9306.84|0
1647350730000|2022-03-15 13:25:30|9306.33|9306.33|9304.72|9304.72|9306.33|9306.33|9304.72|9304.72|0
1647350760000|2022-03-15 13:26:00|9303.12|9303.12|9304.72|9304.72|9304.72|9304.72|9303.12|9303.12|0
1647350820000|2022-03-15 13:27:00|9306.91|9306.91|9306.91|9306.91|9306.91|9306.91|9306.91|9306.91|0
1647350830000|2022-03-15 13:27:10|9307.64|9307.64|9307.64|9307.64|9307.64|9307.64|9307.64|9307.64|0
1647350840000|2022-03-15 13:27:20|9307.93|9307.93|9307.93|9307.93|9307.93|9307.93|9307.93|9307.93|0
1647350860000|2022-03-15 13:27:40|9309.54|9309.54|9309.54|9309.54|9309.54|9309.54|9309.54|9309.54|0
1647350880000|2022-03-15 13:28:00|9309.22|9309.22|9309.22|9309.22|9309.22|9309.22|9309.22|9309.22|0
1647350920000|2022-03-15 13:28:40|9310.83|9310.83|9310.83|9310.83|9310.83|9310.83|9310.83|9310.83|0
1647350950000|2022-03-15 13:29:10|9314.04|9314.04|9314.04|9314.04|9314.04|9314.04|9314.04|9314.04|0
1647350970000|2022-03-15 13:29:30|9314.91|9314.91|9314.91|9314.91|9314.91|9314.91|9314.91|9314.91|0
1647350990000|2022-03-15 13:29:50|9315.64|9315.64|9317.25|9317.25|9317.25|9317.25|9315.64|9315.64|0
1647351000000|2022-03-15 13:30:00|9320.47|9320.47|9322.57|9322.57|9322.57|9322.57|9320.47|9320.47|0
1647351010000|2022-03-15 13:30:10|9323.29|9323.29|9323.29|9323.29|9323.29|9323.29|9323.29|9323.29|0
1647351020000|2022-03-15 13:30:20|9324.26|9324.26|9323.68|9323.68|9324.26|9324.26|9323.68|9323.68|0
1647351030000|2022-03-15 13:30:30|9322.95|9322.95|9322.95|9322.95|9322.95|9322.95|9322.95|9322.95|0
1647351080000|2022-03-15 13:31:20|9322.01|9322.01|9322.01|9322.01|9322.01|9322.01|9322.01|9322.01|0
1647351090000|2022-03-15 13:31:30|9321.54|9321.54|9320.34|9320.34|9321.54|9321.54|9319.4|9319.4|0
1647351110000|2022-03-15 13:31:50|9319.4|9319.4|9314.58|9314.58|9319.4|9319.4|9314.58|9314.58|0
1647351130000|2022-03-15 13:32:10|9312.97|9312.97|9312.97|9312.97|9312.97|9312.97|9312.97|9312.97|0
1647351160000|2022-03-15 13:32:40|9311.23|9311.23|9312.83|9312.83|9312.83|9312.83|9311.23|9311.23|0
1647351180000|2022-03-15 13:33:00|9313.77|9313.77|9314.24|9314.24|9314.24|9314.24|9313.77|9313.77|0
1647351200000|2022-03-15 13:33:20|9315.44|9315.44|9314.97|9314.97|9315.44|9315.44|9314.97|9314.97|0
1647351210000|2022-03-15 13:33:30|9319.79|9319.79|9319.79|9319.79|9319.79|9319.79|9319.79|9319.79|0
1647351240000|2022-03-15 13:34:00|9319.32|9319.32|9320.99|9320.99|9320.99|9320.99|9319.32|9319.32|0
1647351250000|2022-03-15 13:34:10|9321.59|9321.59|9321.59|9321.59|9321.59|9321.59|9321.59|9321.59|0
1647351270000|2022-03-15 13:34:30|9319.98|9319.98|9322.26|9322.26|9322.26|9322.26|9319.04|9319.04|0
1647351300000|2022-03-15 13:35:00|9323.86|9323.86|9324.8|9324.8|9324.8|9324.8|9323.86|9323.86|0
1647351320000|2022-03-15 13:35:20|9323.2|9323.2|9323.2|9323.2|9323.2|9323.2|9323.2|9323.2|0
1647351340000|2022-03-15 13:35:40|9323.8|9323.8|9323.8|9323.8|9323.8|9323.8|9323.8|9323.8|0
1647351390000|2022-03-15 13:36:30|9320.58|9320.58|9317.31|9317.31|9320.58|9320.58|9317.31|9317.31|0
1647351400000|2022-03-15 13:36:40|9316.73|9316.73|9314.66|9314.66|9316.73|9316.73|9314.66|9314.66|0
1647351430000|2022-03-15 13:37:10|9313.2|9313.2|9311.38|9311.38|9313.2|9313.2|9311.38|9311.38|0
1647351440000|2022-03-15 13:37:20|9313.56|9313.56|9314.29|9314.29|9314.29|9314.29|9313.56|9313.56|0
1647351470000|2022-03-15 13:37:50|9309.46|9309.46|9308.52|9308.52|9309.46|9309.46|9308.52|9308.52|0
1647351480000|2022-03-15 13:38:00|9308.05|9308.05|9301.92|9301.92|9308.05|9308.05|9301.92|9301.92|0
1647351500000|2022-03-15 13:38:20|9301.32|9301.32|9301.32|9301.32|9301.32|9301.32|9301.32|9301.32|0
1647351550000|2022-03-15 13:39:10|9300.38|9300.38|9300.38|9300.38|9300.38|9300.38|9300.38|9300.38|0
1647351570000|2022-03-15 13:39:30|9300.85|9300.85|9300.85|9300.85|9300.85|9300.85|9300.85|9300.85|0
1647351580000|2022-03-15 13:39:40|9302.46|9302.46|9302.46|9302.46|9302.46|9302.46|9302.46|9302.46|0
1647351600000|2022-03-15 13:40:00|9304.07|9304.07|9306.2|9306.2|9306.2|9306.2|9304.07|9304.07|0
1647351670000|2022-03-15 13:41:10|9305.48|9305.48|9303.91|9303.91|9305.48|9305.48|9303.91|9303.91|0
1647351680000|2022-03-15 13:41:20|9300.69|9300.69|9299.6|9299.6|9300.69|9300.69|9299.6|9299.6|0
1647351690000|2022-03-15 13:41:30|9298.96|9298.96|9298|9298|9298.96|9298.96|9298|9298|0
1647351700000|2022-03-15 13:41:40|9296.54|9296.54|9294.34|9294.34|9296.54|9296.54|9294.34|9294.34|0
1647351720000|2022-03-15 13:42:00|9293.74|9293.74|9292|9292|9293.74|9293.74|9292|9292|0
1647351750000|2022-03-15 13:42:30|9289.81|9289.81|9289.81|9289.81|9289.81|9289.81|9289.08|9289.08|0
1647351800000|2022-03-15 13:43:20|9280.16|9280.16|9280.16|9280.16|9280.16|9280.16|9280.16|9280.16|0
1647351830000|2022-03-15 13:43:50|9281.77|9281.77|9281.77|9281.77|9281.77|9281.77|9281.77|9281.77|0
1647351840000|2022-03-15 13:44:00|9283.38|9283.38|9281.97|9281.97|9283.38|9283.38|9281.97|9281.97|0
1647351860000|2022-03-15 13:44:20|9283.58|9283.58|9283.58|9283.58|9283.58|9283.58|9283.58|9283.58|0
1647351900000|2022-03-15 13:45:00|9281.97|9281.97|9283.57|9283.57|9284.3|9284.3|9281.97|9281.97|0
1647351920000|2022-03-15 13:45:20|9282.85|9282.85|9282.12|9282.12|9282.85|9282.85|9282.12|9282.12|0
1647351960000|2022-03-15 13:46:00|9280.51|9280.51|9280.51|9280.51|9280.51|9280.51|9280.51|9280.51|0
1647351990000|2022-03-15 13:46:30|9279.57|9279.57|9279.57|9279.57|9279.57|9279.57|9279.57|9279.57|0
1647352010000|2022-03-15 13:46:50|9277.96|9277.96|9277.96|9277.96|9277.96|9277.96|9277.96|9277.96|0
1647352020000|2022-03-15 13:47:00|9276.51|9276.51|9276.8|9276.8|9276.8|9276.8|9276.51|9276.51|0
1647352040000|2022-03-15 13:47:20|9277.74|9277.74|9277.74|9277.74|9277.74|9277.74|9277.74|9277.74|0
1647352110000|2022-03-15 13:48:30|9276.8|9276.8|9276.8|9276.8|9276.8|9276.8|9276.33|9276.33|0
1647352130000|2022-03-15 13:48:50|9275.19|9275.19|9275.19|9275.19|9275.19|9275.19|9275.19|9275.19|0
1647352140000|2022-03-15 13:49:00|9276.29|9276.29|9275.19|9275.19|9276.29|9276.29|9275.19|9275.19|0
1647352150000|2022-03-15 13:49:10|9278.01|9278.01|9277.07|9277.07|9278.01|9278.01|9277.07|9277.07|0
1647352170000|2022-03-15 13:49:30|9277.54|9277.54|9281.23|9281.23|9281.23|9281.23|9277.54|9277.54|0
1647352190000|2022-03-15 13:49:50|9279.62|9279.62|9279.62|9279.62|9279.62|9279.62|9279.62|9279.62|0
1647352230000|2022-03-15 13:50:30|9278.68|9278.68|9277.07|9277.07|9278.68|9278.68|9277.07|9277.07|0
1647352270000|2022-03-15 13:51:10|9278.01|9278.01|9278.01|9278.01|9278.01|9278.01|9278.01|9278.01|0
1647352280000|2022-03-15 13:51:20|9281.23|9281.23|9281.81|9281.81|9281.81|9281.81|9281.23|9281.23|0
1647352320000|2022-03-15 13:52:00|9283.26|9283.26|9284.87|9284.87|9284.87|9284.87|9283.26|9283.26|0
1647352340000|2022-03-15 13:52:20|9285.16|9285.16|9285.89|9285.89|9285.89|9285.89|9285.16|9285.16|0
1647352360000|2022-03-15 13:52:40|9282.67|9282.67|9282.67|9282.67|9282.67|9282.67|9282.67|9282.67|0
1647352370000|2022-03-15 13:52:50|9281.55|9281.55|9281.55|9281.55|9281.55|9281.55|9281.55|9281.55|0
1647352440000|2022-03-15 13:54:00|9283.16|9283.16|9283.16|9283.16|9283.16|9283.16|9283.16|9283.16|0
1647352450000|2022-03-15 13:54:10|9281.55|9281.55|9281.55|9281.55|9281.55|9281.55|9281.55|9281.55|0
1647352490000|2022-03-15 13:54:50|9281.08|9281.08|9281.55|9281.55|9281.55|9281.55|9281.08|9281.08|0
1647352500000|2022-03-15 13:55:00|9282.02|9282.02|9280.86|9280.86|9282.26|9282.26|9280.86|9280.86|0
1647352510000|2022-03-15 13:55:10|9278.98|9278.98|9278.98|9278.98|9278.98|9278.98|9278.98|9278.98|0
1647352540000|2022-03-15 13:55:40|9280.39|9280.39|9286.66|9286.66|9286.66|9286.66|9280.39|9280.39|0
1647352550000|2022-03-15 13:55:50|9287.6|9287.6|9289.21|9289.21|9289.21|9289.21|9287.6|9287.6|0
1647352580000|2022-03-15 13:56:20|9292.49|9292.49|9292.49|9292.49|9292.49|9292.49|9292.49|9292.49|0
1647352600000|2022-03-15 13:56:40|9292.78|9292.78|9292.78|9292.78|9292.78|9292.78|9292.78|9292.78|0
1647352710000|2022-03-15 13:58:30|9296|9296|9298.14|9298.14|9298.14|9298.14|9296|9296|0
1647352720000|2022-03-15 13:58:40|9299.01|9299.01|9299.01|9299.01|9299.01|9299.01|9299.01|9299.01|0
1647352730000|2022-03-15 13:58:50|9302.22|9302.22|9302.22|9302.22|9302.22|9302.22|9302.22|9302.22|0
1647352760000|2022-03-15 13:59:20|9301.06|9301.06|9301.06|9301.06|9301.06|9301.06|9301.06|9301.06|0
1647352770000|2022-03-15 13:59:30|9302.19|9302.19|9298.97|9298.97|9302.19|9302.19|9298.97|9298.97|0
1647352790000|2022-03-15 13:59:50|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|9297.37|0
1647352800000|2022-03-15 14:00:00|9296.43|9296.43|9296.43|9296.43|9296.43|9296.43|9296.43|9296.43|0
1647352820000|2022-03-15 14:00:20|9298.04|9298.04|9298.04|9298.04|9298.04|9298.04|9298.04|9298.04|0
1647352880000|2022-03-15 14:01:20|9299.13|9299.13|9299.13|9299.13|9299.13|9299.13|9299.13|9299.13|0
1647352910000|2022-03-15 14:01:50|9295.91|9295.91|9295.91|9295.91|9295.91|9295.91|9295.91|9295.91|0
1647352920000|2022-03-15 14:02:00|9295.19|9295.19|9294.54|9294.54|9295.19|9295.19|9294.25|9294.25|0
1647352940000|2022-03-15 14:02:20|9294.07|9294.07|9293.13|9293.13|9294.07|9294.07|9293.13|9293.13|0
1647352960000|2022-03-15 14:02:40|9290.94|9290.94|9290.94|9290.94|9290.94|9290.94|9290.94|9290.94|0
1647352990000|2022-03-15 14:03:10|9294.15|9294.15|9294.15|9294.15|9294.15|9294.15|9294.15|9294.15|0
1647353040000|2022-03-15 14:04:00|9295.76|9295.76|9297.17|9297.17|9297.17|9297.17|9295.76|9295.76|0
1647353050000|2022-03-15 14:04:10|9298.78|9298.78|9300.97|9300.97|9300.97|9300.97|9298.78|9298.78|0
1647353100000|2022-03-15 14:05:00|9299.36|9299.36|9297.75|9297.75|9299.36|9299.36|9297.75|9297.75|0
1647353110000|2022-03-15 14:05:10|9300.97|9300.97|9300.97|9300.97|9300.97|9300.97|9300.97|9300.97|0
1647353180000|2022-03-15 14:06:20|9297.75|9297.75|9298.16|9298.16|9298.16|9298.16|9297.75|9297.75|0
1647353190000|2022-03-15 14:06:30|9298.63|9298.63|9298.63|9298.63|9298.63|9298.63|9298.63|9298.63|0
1647353200000|2022-03-15 14:06:40|9300.24|9300.24|9300.24|9300.24|9300.24|9300.24|9300.24|9300.24|0
1647353210000|2022-03-15 14:06:50|9299.77|9299.77|9298.83|9298.83|9299.77|9299.77|9298.83|9298.83|0
1647353270000|2022-03-15 14:07:50|9295.62|9295.62|9297.23|9297.23|9297.23|9297.23|9295.62|9295.62|0
1647353330000|2022-03-15 14:08:50|9294.01|9294.01|9294.01|9294.01|9294.01|9294.01|9294.01|9294.01|0
1647353340000|2022-03-15 14:09:00|9293.54|9293.54|9291.66|9291.66|9293.54|9293.54|9291.66|9291.66|0
1647353410000|2022-03-15 14:10:10|9292.6|9292.6|9292.6|9292.6|9292.6|9292.6|9292.6|9292.6|0
1647353420000|2022-03-15 14:10:20|9295.82|9295.82|9297.42|9297.42|9297.42|9297.42|9295.82|9295.82|0
1647353440000|2022-03-15 14:10:40|9296.7|9296.7|9296.7|9296.7|9296.7|9296.7|9296.7|9296.7|0
1647353470000|2022-03-15 14:11:10|9291.87|9291.87|9290.46|9290.46|9291.87|9291.87|9290.46|9290.46|0
1647353510000|2022-03-15 14:11:50|9291.4|9291.4|9289.07|9289.07|9291.4|9291.4|9289.07|9289.07|0
1647353520000|2022-03-15 14:12:00|9287.78|9287.78|9285.97|9285.97|9287.78|9287.78|9285.97|9285.97|0
1647353540000|2022-03-15 14:12:20|9286.7|9286.7|9286.7|9286.7|9286.7|9286.7|9286.7|9286.7|0
1647353550000|2022-03-15 14:12:30|9287.43|9287.43|9287.43|9287.43|9287.43|9287.43|9287.43|9287.43|0
1647353560000|2022-03-15 14:12:40|9286.96|9286.96|9286.96|9286.96|9286.96|9286.96|9286.96|9286.96|0
1647353570000|2022-03-15 14:12:50|9280.53|9280.53|9280.53|9280.53|9280.53|9280.53|9280.53|9280.53|0
1647353580000|2022-03-15 14:13:00|9279.8|9279.8|9279.8|9279.8|9279.8|9279.8|9279.8|9279.8|0
1647353590000|2022-03-15 14:13:10|9278.67|9278.67|9280.13|9280.13|9282.61|9282.61|9278.67|9278.67|0
1647353600000|2022-03-15 14:13:20|9281.25|9281.25|9280.53|9280.53|9281.25|9281.25|9280.53|9280.53|0
1647353640000|2022-03-15 14:14:00|9283.74|9283.74|9283.74|9283.74|9283.74|9283.74|9283.74|9283.74|0
1647353650000|2022-03-15 14:14:10|9282.65|9282.65|9282.65|9282.65|9282.65|9282.65|9282.65|9282.65|0
1647353710000|2022-03-15 14:15:10|9283.59|9283.59|9283.59|9283.59|9283.59|9283.59|9283.59|9283.59|0
1647353750000|2022-03-15 14:15:50|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|9281.98|0
1647353780000|2022-03-15 14:16:20|9281.25|9281.25|9279.22|9279.22|9281.25|9281.25|9279.22|9279.22|0
1647353810000|2022-03-15 14:16:50|9278.75|9278.75|9278.15|9278.15|9278.75|9278.75|9278.15|9278.15|0
1647353890000|2022-03-15 14:18:10|9279.09|9279.09|9282.3|9282.3|9282.3|9282.3|9279.09|9279.09|0
1647353920000|2022-03-15 14:18:40|9279.09|9279.09|9279.09|9279.09|9279.09|9279.09|9279.09|9279.09|0
1647353930000|2022-03-15 14:18:50|9280.49|9280.49|9280.49|9280.49|9280.49|9280.49|9280.49|9280.49|0
1647353940000|2022-03-15 14:19:00|9281.22|9281.22|9281.22|9281.22|9281.22|9281.22|9281.22|9281.22|0
1647354000000|2022-03-15 14:20:00|9282.83|9282.83|9282.1|9282.1|9282.83|9282.83|9282.1|9282.1|0
1647354010000|2022-03-15 14:20:10|9281.16|9281.16|9281.16|9281.16|9281.16|9281.16|9281.16|9281.16|0
1647354020000|2022-03-15 14:20:20|9280.69|9280.69|9280.69|9280.69|9280.69|9280.69|9280.69|9280.69|0
1647354050000|2022-03-15 14:20:50|9279.6|9279.6|9280.54|9280.54|9280.54|9280.54|9279.6|9279.6|0
1647354060000|2022-03-15 14:21:00|9283.75|9283.75|9283.75|9283.75|9283.75|9283.75|9283.75|9283.75|0
1647354070000|2022-03-15 14:21:10|9284.22|9284.22|9284.22|9284.22|9284.22|9284.22|9284.22|9284.22|0
1647354110000|2022-03-15 14:21:50|9283.1|9283.1|9283.1|9283.1|9283.1|9283.1|9283.1|9283.1|0
1647354130000|2022-03-15 14:22:10|9283.39|9283.39|9283.39|9283.39|9283.39|9283.39|9283.39|9283.39|0
1647354160000|2022-03-15 14:22:40|9282.92|9282.92|9282.92|9282.92|9282.92|9282.92|9282.92|9282.92|0
1647354170000|2022-03-15 14:22:50|9282.32|9282.32|9281.72|9281.72|9282.32|9282.32|9281.72|9281.72|0
1647354180000|2022-03-15 14:23:00|9283.33|9283.33|9284.27|9284.27|9284.27|9284.27|9283.33|9283.33|0
1647354200000|2022-03-15 14:23:20|9283.8|9283.8|9283.8|9283.8|9283.8|9283.8|9283.8|9283.8|0
1647354210000|2022-03-15 14:23:30|9284.74|9284.74|9284.74|9284.74|9284.74|9284.74|9284.74|9284.74|0
1647354260000|2022-03-15 14:24:20|9285.03|9285.03|9285.03|9285.03|9285.03|9285.03|9285.03|9285.03|0
1647354270000|2022-03-15 14:24:30|9284.44|9284.44|9285.57|9285.57|9285.57|9285.57|9284.44|9284.44|0
1647354290000|2022-03-15 14:24:50|9289.37|9289.37|9289.37|9289.37|9289.37|9289.37|9289.37|9289.37|0
1647354300000|2022-03-15 14:25:00|9290.98|9290.98|9290.98|9290.98|9290.98|9290.98|9290.98|9290.98|0
1647354320000|2022-03-15 14:25:20|9290.04|9290.04|9290.51|9290.51|9290.51|9290.51|9290.04|9290.04|0
1647354330000|2022-03-15 14:25:30|9290.98|9290.98|9290.51|9290.51|9290.98|9290.98|9290.51|9290.51|0
1647354340000|2022-03-15 14:25:40|9290.04|9290.04|9288.63|9288.63|9290.04|9290.04|9288.63|9288.63|0
1647354350000|2022-03-15 14:25:50|9287.54|9287.54|9285.93|9285.93|9287.54|9287.54|9285.93|9285.93|0
1647354370000|2022-03-15 14:26:10|9284.32|9284.32|9280.89|9280.89|9284.32|9284.32|9280.89|9280.89|0
1647354380000|2022-03-15 14:26:20|9282.5|9282.5|9282.5|9282.5|9282.5|9282.5|9282.5|9282.5|0
1647354390000|2022-03-15 14:26:30|9284.57|9284.57|9284.57|9284.57|9284.57|9284.57|9284.57|9284.57|0
1647354400000|2022-03-15 14:26:40|9283.63|9283.63|9283.63|9283.63|9283.63|9283.63|9283.63|9283.63|0
1647354440000|2022-03-15 14:27:20|9284.57|9284.57|9284.57|9284.57|9284.57|9284.57|9284.57|9284.57|0
1647354460000|2022-03-15 14:27:40|9286.18|9286.18|9286.18|9286.18|9286.18|9286.18|9286.18|9286.18|0
1647354470000|2022-03-15 14:27:50|9286.65|9286.65|9286.65|9286.65|9286.65|9286.65|9286.65|9286.65|0
1647354490000|2022-03-15 14:28:10|9286.18|9286.18|9286.18|9286.18|9286.18|9286.18|9286.18|9286.18|0
1647354500000|2022-03-15 14:28:20|9286.91|9286.91|9286.91|9286.91|9286.91|9286.91|9286.91|9286.91|0
1647354510000|2022-03-15 14:28:30|9287.64|9287.64|9290.59|9290.59|9290.59|9290.59|9287.64|9287.64|0
1647354520000|2022-03-15 14:28:40|9290.12|9290.12|9289.18|9289.18|9290.12|9290.12|9289.18|9289.18|0
1647354530000|2022-03-15 14:28:50|9285.96|9285.96|9285.23|9285.23|9285.96|9285.96|9285.23|9285.23|0
1647354570000|2022-03-15 14:29:30|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|0
1647354600000|2022-03-15 14:30:00|9293.34|9293.34|9295.33|9295.33|9295.33|9295.33|9293.34|9293.34|0
1647354610000|2022-03-15 14:30:10|9295.62|9295.62|9295.62|9295.62|9295.62|9295.62|9295.62|9295.62|0
1647354630000|2022-03-15 14:30:30|9294.89|9294.89|9295.62|9295.62|9295.62|9295.62|9294.89|9294.89|0
1647354670000|2022-03-15 14:31:10|9298.84|9298.84|9300.04|9300.04|9300.04|9300.04|9298.84|9298.84|0
1647354690000|2022-03-15 14:31:30|9301.16|9301.16|9301.16|9301.16|9301.16|9301.16|9301.16|9301.16|0
1647354710000|2022-03-15 14:31:50|9303.35|9303.35|9302.28|9302.28|9303.35|9303.35|9301.81|9301.81|0
1647354720000|2022-03-15 14:32:00|9301.81|9301.81|9301.34|9301.34|9301.81|9301.81|9300.88|9300.88|0
1647354730000|2022-03-15 14:32:10|9301.81|9301.81|9302.75|9302.75|9302.75|9302.75|9301.81|9301.81|0
1647354760000|2022-03-15 14:32:40|9299.54|9299.54|9298.81|9298.81|9299.54|9299.54|9298.81|9298.81|0
1647354780000|2022-03-15 14:33:00|9298.34|9298.34|9295.64|9295.64|9298.34|9298.34|9295.64|9295.64|0
1647354790000|2022-03-15 14:33:10|9295.06|9295.06|9293.83|9293.83|9295.06|9295.06|9293.83|9293.83|0
1647354800000|2022-03-15 14:33:20|9293.36|9293.36|9292.89|9292.89|9293.36|9293.36|9292.89|9292.89|0
1647354810000|2022-03-15 14:33:30|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|9292.42|0
1647354830000|2022-03-15 14:33:50|9290.54|9290.54|9292.42|9292.42|9293.36|9293.36|9287.72|9287.72|0
1647354850000|2022-03-15 14:34:10|9293.15|9293.15|9293.62|9293.62|9293.62|9293.62|9293.15|9293.15|0
1647354930000|2022-03-15 14:35:30|9294.55|9294.55|9294.55|9294.55|9294.55|9294.55|9294.55|9294.55|0
1647355020000|2022-03-15 14:37:00|9293.62|9293.62|9296.32|9296.32|9296.32|9296.32|9293.62|9293.62|0
1647355030000|2022-03-15 14:37:10|9297.26|9297.26|9297.26|9297.26|9297.26|9297.26|9297.26|9297.26|0
1647355060000|2022-03-15 14:37:40|9298.87|9298.87|9299.34|9299.34|9300.94|9300.94|9298.87|9298.87|0
1647355080000|2022-03-15 14:38:00|9300.43|9300.43|9301.63|9301.63|9301.63|9301.63|9300.43|9300.43|0
1647355100000|2022-03-15 14:38:20|9303.95|9303.95|9305.11|9305.11|9305.11|9305.11|9303.95|9303.95|0
1647355110000|2022-03-15 14:38:30|9306.31|9306.31|9304.9|9304.9|9306.31|9306.31|9304.9|9304.9|0
1647355120000|2022-03-15 14:38:40|9306.51|9306.51|9308.86|9308.86|9308.86|9308.86|9306.51|9306.51|0
1647355140000|2022-03-15 14:39:00|9307.25|9307.25|9307.25|9307.25|9307.25|9307.25|9307.25|9307.25|0
1647355170000|2022-03-15 14:39:30|9308.86|9308.86|9308.86|9308.86|9308.86|9308.86|9308.86|9308.86|0
1647355180000|2022-03-15 14:39:40|9310.47|9310.47|9310.47|9310.47|9310.47|9310.47|9310.47|9310.47|0
1647355190000|2022-03-15 14:39:50|9310.94|9310.94|9310.94|9310.94|9310.94|9310.94|9310.94|9310.94|0
1647355210000|2022-03-15 14:40:10|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|0
1647355220000|2022-03-15 14:40:20|9313.13|9313.13|9313.13|9313.13|9313.13|9313.13|9313.13|9313.13|0
1647355240000|2022-03-15 14:40:40|9314.73|9314.73|9314.73|9314.73|9314.73|9314.73|9314.73|9314.73|0
1647355320000|2022-03-15 14:42:00|9313.13|9313.13|9313.13|9313.13|9313.13|9313.13|9313.13|9313.13|0
1647355330000|2022-03-15 14:42:10|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|0
1647355360000|2022-03-15 14:42:40|9310.42|9310.42|9310.42|9310.42|9310.42|9310.42|9310.42|9310.42|0
1647355370000|2022-03-15 14:42:50|9309.26|9309.26|9306.46|9306.46|9309.26|9309.26|9306.46|9306.46|0
1647355380000|2022-03-15 14:43:00|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|9307.18|0
1647355390000|2022-03-15 14:43:10|9307.82|9307.82|9307.82|9307.82|9307.82|9307.82|9307.82|9307.82|0
1647355400000|2022-03-15 14:43:20|9309.43|9309.43|9311.04|9311.04|9311.04|9311.04|9309.43|9309.43|0
1647355420000|2022-03-15 14:43:40|9307.82|9307.82|9307.82|9307.82|9307.82|9307.82|9307.82|9307.82|0
1647355430000|2022-03-15 14:43:50|9307.1|9307.1|9307.1|9307.1|9307.1|9307.1|9307.1|9307.1|0
1647355450000|2022-03-15 14:44:10|9308.04|9308.04|9307.48|9307.48|9308.04|9308.04|9306.03|9306.03|0
1647355480000|2022-03-15 14:44:40|9306.76|9306.76|9306.76|9306.76|9306.76|9306.76|9306.76|9306.76|0
1647355490000|2022-03-15 14:44:50|9306.29|9306.29|9305.82|9305.82|9306.29|9306.29|9305.82|9305.82|0
1647355500000|2022-03-15 14:45:00|9307.42|9307.42|9308.02|9308.02|9308.02|9308.02|9307.42|9307.42|0
1647355540000|2022-03-15 14:45:40|9309.63|9309.63|9310.36|9310.36|9310.36|9310.36|9309.63|9309.63|0
1647355570000|2022-03-15 14:46:10|9311.09|9311.09|9311.09|9311.09|9311.09|9311.09|9311.09|9311.09|0
1647355590000|2022-03-15 14:46:30|9311.82|9311.82|9311.82|9311.82|9311.82|9311.82|9311.82|9311.82|0
1647355600000|2022-03-15 14:46:40|9311.09|9311.09|9311.56|9311.56|9311.56|9311.56|9310.62|9310.62|0
1647355630000|2022-03-15 14:47:10|9313.17|9313.17|9313.17|9313.17|9313.17|9313.17|9313.17|9313.17|0
1647355670000|2022-03-15 14:47:50|9312.23|9312.23|9309.01|9309.01|9312.23|9312.23|9309.01|9309.01|0
1647355690000|2022-03-15 14:48:10|9310.62|9310.62|9310.62|9310.62|9310.62|9310.62|9310.62|9310.62|0
1647355700000|2022-03-15 14:48:20|9312.23|9312.23|9314.3|9314.3|9314.77|9314.77|9312.23|9312.23|0
1647355710000|2022-03-15 14:48:30|9315.24|9315.24|9319.98|9319.98|9319.98|9319.98|9315.24|9315.24|0
1647355720000|2022-03-15 14:48:40|9323.2|9323.2|9321.79|9321.79|9323.2|9323.2|9321.79|9321.79|0
1647355740000|2022-03-15 14:49:00|9322.73|9322.73|9322.73|9322.73|9322.73|9322.73|9322.73|9322.73|0
1647355760000|2022-03-15 14:49:20|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|9324.61|0
1647355770000|2022-03-15 14:49:30|9327.83|9327.83|9327.83|9327.83|9327.83|9327.83|9327.83|9327.83|0
1647355790000|2022-03-15 14:49:50|9326.22|9326.22|9325.28|9325.28|9326.22|9326.22|9325.28|9325.28|0
1647355800000|2022-03-15 14:50:00|9326.22|9326.22|9326.95|9326.95|9326.95|9326.95|9326.22|9326.22|0
1647355820000|2022-03-15 14:50:20|9326.22|9326.22|9326.22|9326.22|9326.22|9326.22|9326.22|9326.22|0
1647355830000|2022-03-15 14:50:30|9325.28|9325.28|9324.81|9324.81|9325.28|9325.28|9324.81|9324.81|0
1647355840000|2022-03-15 14:50:40|9325.68|9325.68|9325.68|9325.68|9325.68|9325.68|9325.68|9325.68|0
1647355860000|2022-03-15 14:51:00|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|9324.07|0
1647355870000|2022-03-15 14:51:10|9323.34|9323.34|9321.27|9321.27|9323.34|9323.34|9321.27|9321.27|0
1647355880000|2022-03-15 14:51:20|9322.87|9322.87|9324.48|9324.48|9324.48|9324.48|9322.87|9322.87|0
1647355900000|2022-03-15 14:51:40|9324.95|9324.95|9324.95|9324.95|9324.95|9324.95|9324.95|9324.95|0
1647355940000|2022-03-15 14:52:20|9323.86|9323.86|9323.86|9323.86|9323.86|9323.86|9323.86|9323.86|0
1647355950000|2022-03-15 14:52:30|9323.13|9323.13|9316.27|9316.27|9323.13|9323.13|9316.27|9316.27|0
1647355960000|2022-03-15 14:52:40|9313.05|9313.05|9311.6|9311.6|9313.05|9313.05|9311.6|9311.6|0
1647355980000|2022-03-15 14:53:00|9311|9311|9312.01|9312.01|9312.01|9312.01|9310.4|9310.4|0
1647356100000|2022-03-15 14:55:00|9311.07|9311.07|9311.07|9311.07|9311.07|9311.07|9311.07|9311.07|0
1647356110000|2022-03-15 14:55:10|9312.68|9312.68|9312.68|9312.68|9312.68|9312.68|9312.68|9312.68|0
1647356120000|2022-03-15 14:55:20|9314.28|9314.28|9314.28|9314.28|9314.28|9314.28|9314.28|9314.28|0
1647356130000|2022-03-15 14:55:30|9313.81|9313.81|9313.81|9313.81|9313.81|9313.81|9313.81|9313.81|0
1647356150000|2022-03-15 14:55:50|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|0
1647356160000|2022-03-15 14:56:00|9313.52|9313.52|9312.94|9312.94|9313.52|9313.52|9312.22|9312.22|0
1647356180000|2022-03-15 14:56:20|9314.55|9314.55|9314.08|9314.08|9314.55|9314.55|9314.08|9314.08|0
1647356190000|2022-03-15 14:56:30|9313.14|9313.14|9312.67|9312.67|9313.14|9313.14|9312.67|9312.67|0
1647356200000|2022-03-15 14:56:40|9313.14|9313.14|9313.14|9313.14|9313.14|9313.14|9313.14|9313.14|0
1647356220000|2022-03-15 14:57:00|9310.89|9310.89|9312.5|9312.5|9312.5|9312.5|9310.89|9310.89|0
1647356230000|2022-03-15 14:57:10|9313.44|9313.44|9312.5|9312.5|9313.44|9313.44|9312.5|9312.5|0
1647356250000|2022-03-15 14:57:30|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|9312.03|0
1647356260000|2022-03-15 14:57:40|9312.63|9312.63|9312.63|9312.63|9312.63|9312.63|9312.63|9312.63|0
1647356290000|2022-03-15 14:58:10|9311.9|9311.9|9304.89|9304.89|9311.9|9311.9|9304.89|9304.89|0
1647356330000|2022-03-15 14:58:50|9308.1|9308.1|9306.38|9306.38|9308.57|9308.57|9306.38|9306.38|0
1647356340000|2022-03-15 14:59:00|9305.91|9305.91|9309.13|9309.13|9309.13|9309.13|9305.91|9305.91|0
1647356350000|2022-03-15 14:59:10|9308.66|9308.66|9307.05|9307.05|9308.66|9308.66|9307.05|9307.05|0
1647356370000|2022-03-15 14:59:30|9305.44|9305.44|9304.97|9304.97|9305.44|9305.44|9304.97|9304.97|0
1647356380000|2022-03-15 14:59:40|9303.37|9303.37|9302.9|9302.9|9303.37|9303.37|9302.9|9302.9|0
1647356410000|2022-03-15 15:00:10|9303.62|9303.62|9304.35|9304.35|9304.35|9304.35|9303.62|9303.62|0
1647356430000|2022-03-15 15:00:30|9304.82|9304.82|9304.82|9304.82|9304.82|9304.82|9304.82|9304.82|0
1647356460000|2022-03-15 15:01:00|9307.17|9307.17|9306.23|9306.23|9307.17|9307.17|9306.23|9306.23|0
1647356470000|2022-03-15 15:01:10|9307.84|9307.84|9312.62|9312.62|9312.62|9312.62|9307.84|9307.84|0
1647356480000|2022-03-15 15:01:20|9313.09|9313.09|9311.64|9311.64|9313.38|9313.38|9311.64|9311.64|0
1647356490000|2022-03-15 15:01:30|9310.7|9310.7|9316.47|9316.47|9316.47|9316.47|9310.7|9310.7|0
1647356500000|2022-03-15 15:01:40|9316|9316|9317.6|9317.6|9317.6|9317.6|9316|9316|0
1647356510000|2022-03-15 15:01:50|9316|9316|9316|9316|9316|9316|9316|9316|0
1647356520000|2022-03-15 15:02:00|9316.47|9316.47|9313.72|9313.72|9316.93|9316.93|9313.72|9313.72|0
1647356530000|2022-03-15 15:02:10|9315.33|9315.33|9315.33|9315.33|9315.33|9315.33|9314.86|9314.86|0
1647356540000|2022-03-15 15:02:20|9314.86|9314.86|9319.01|9319.01|9319.01|9319.01|9314.86|9314.86|0
1647356550000|2022-03-15 15:02:30|9318.54|9318.54|9319.01|9319.01|9319.01|9319.01|9318.54|9318.54|0
1647356560000|2022-03-15 15:02:40|9318.54|9318.54|9318.07|9318.07|9318.54|9318.54|9318.07|9318.07|0
1647356570000|2022-03-15 15:02:50|9318.54|9318.54|9318.54|9318.54|9318.54|9318.54|9318.54|9318.54|0
1647356580000|2022-03-15 15:03:00|9317.6|9317.6|9316.51|9316.51|9317.6|9317.6|9316.51|9316.51|0
1647356610000|2022-03-15 15:03:30|9317.45|9317.45|9317.45|9317.45|9317.45|9317.45|9317.45|9317.45|0
1647356620000|2022-03-15 15:03:40|9318.39|9318.39|9318.39|9318.39|9318.39|9318.39|9318.39|9318.39|0
1647356630000|2022-03-15 15:03:50|9320|9320|9320|9320|9320|9320|9320|9320|0
1647356640000|2022-03-15 15:04:00|9321.6|9321.6|9321.6|9321.6|9321.6|9321.6|9321.6|9321.6|0
1647356650000|2022-03-15 15:04:10|9320.88|9320.88|9319.74|9319.74|9321.35|9321.35|9319.74|9319.74|0
1647356660000|2022-03-15 15:04:20|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|9316.52|0
1647356670000|2022-03-15 15:04:30|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|9315.58|0
1647356680000|2022-03-15 15:04:40|9318.8|9318.8|9319.74|9319.74|9319.74|9319.74|9318.8|9318.8|0
1647356700000|2022-03-15 15:05:00|9319.27|9319.27|9319.27|9319.27|9319.27|9319.27|9319.27|9319.27|0
1647356710000|2022-03-15 15:05:10|9318.8|9318.8|9319.27|9319.27|9319.74|9319.74|9318.8|9318.8|0
1647356720000|2022-03-15 15:05:20|9317.66|9317.66|9317.66|9317.66|9317.66|9317.66|9317.66|9317.66|0
1647356730000|2022-03-15 15:05:30|9317.19|9317.19|9315.58|9315.58|9317.19|9317.19|9315.58|9315.58|0
1647356750000|2022-03-15 15:05:50|9315.11|9315.11|9314.64|9314.64|9315.11|9315.11|9314.64|9314.64|0
1647356760000|2022-03-15 15:06:00|9315.11|9315.11|9314.17|9314.17|9315.11|9315.11|9314.17|9314.17|0
1647356790000|2022-03-15 15:06:30|9313.7|9313.7|9313.7|9313.7|9313.7|9313.7|9313.7|9313.7|0
1647356800000|2022-03-15 15:06:40|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|9310.49|0
1647356810000|2022-03-15 15:06:50|9313.7|9313.7|9314.17|9314.17|9314.17|9314.17|9313.7|9313.7|0
1647356820000|2022-03-15 15:07:00|9314.64|9314.64|9314.64|9314.64|9314.64|9314.64|9314.64|9314.64|0
1647356830000|2022-03-15 15:07:10|9314.17|9314.17|9314.17|9314.17|9314.17|9314.17|9314.17|9314.17|0
1647356840000|2022-03-15 15:07:20|9310.96|9310.96|9310.96|9310.96|9310.96|9310.96|9310.96|9310.96|0
1647356850000|2022-03-15 15:07:30|9312.56|9312.56|9310.96|9310.96|9312.56|9312.56|9310.96|9310.96|0
1647356870000|2022-03-15 15:07:50|9307.74|9307.74|9307.74|9307.74|9307.74|9307.74|9307.74|9307.74|0
1647356880000|2022-03-15 15:08:00|9309.35|9309.35|9310.29|9310.29|9310.29|9310.29|9309.35|9309.35|0
1647356890000|2022-03-15 15:08:10|9307.07|9307.07|9307.07|9307.07|9307.07|9307.07|9307.07|9307.07|0
1647356940000|2022-03-15 15:09:00|9306.6|9306.6|9306.6|9306.6|9306.6|9306.6|9306.13|9306.13|0
1647356950000|2022-03-15 15:09:10|9308.21|9308.21|9308.21|9308.21|9308.21|9308.21|9308.21|9308.21|0
1647356960000|2022-03-15 15:09:20|9307.63|9307.63|9307.63|9307.63|9307.63|9307.63|9307.63|9307.63|0
1647356970000|2022-03-15 15:09:30|9306.02|9306.02|9305.08|9305.08|9306.02|9306.02|9305.08|9305.08|0
1647356980000|2022-03-15 15:09:40|9303.47|9303.47|9304.2|9304.2|9304.2|9304.2|9303.47|9303.47|0
1647357000000|2022-03-15 15:10:00|9307.42|9307.42|9308.61|9308.61|9308.61|9308.61|9307.42|9307.42|0
1647357010000|2022-03-15 15:10:10|9311.83|9311.83|9311.83|9311.83|9311.83|9311.83|9311.83|9311.83|0
1647357020000|2022-03-15 15:10:20|9315.05|9315.05|9316.66|9316.66|9316.66|9316.66|9315.05|9315.05|0
1647357030000|2022-03-15 15:10:30|9313.44|9313.44|9312.56|9312.56|9313.44|9313.44|9311.83|9311.83|0
1647357050000|2022-03-15 15:10:50|9311.83|9311.83|9311.83|9311.83|9311.83|9311.83|9311.83|9311.83|0
1647357070000|2022-03-15 15:11:10|9308.61|9308.61|9306.42|9306.42|9308.61|9308.61|9306.42|9306.42|0
1647357080000|2022-03-15 15:11:20|9304.97|9304.97|9304.97|9304.97|9306.1|9306.1|9304.97|9304.97|0
1647357090000|2022-03-15 15:11:30|9304.37|9304.37|9304.37|9304.37|9304.37|9304.37|9304.37|9304.37|0
1647357110000|2022-03-15 15:11:50|9302.76|9302.76|9305.98|9305.98|9305.98|9305.98|9302.76|9302.76|0
1647357120000|2022-03-15 15:12:00|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|9305.51|0
1647357130000|2022-03-15 15:12:10|9304.87|9304.87|9304.87|9304.87|9304.87|9304.87|9304.87|9304.87|0
1647357190000|2022-03-15 15:13:10|9306.47|9306.47|9305.99|9305.99|9307.6|9307.6|9305.99|9305.99|0
1647357200000|2022-03-15 15:13:20|9306.46|9306.46|9305.99|9305.99|9306.93|9306.93|9305.99|9305.99|0
1647357240000|2022-03-15 15:14:00|9306.46|9306.46|9306.46|9306.46|9306.46|9306.46|9306.46|9306.46|0
1647357270000|2022-03-15 15:14:30|9305.99|9305.99|9305.99|9305.99|9305.99|9305.99|9305.99|9305.99|0
1647357290000|2022-03-15 15:14:50|9305.05|9305.05|9305.05|9305.05|9305.05|9305.05|9305.05|9305.05|0
1647357300000|2022-03-15 15:15:00|9303.6|9303.6|9303.6|9303.6|9303.6|9303.6|9303.6|9303.6|0
1647357310000|2022-03-15 15:15:10|9301.57|9301.57|9298.39|9298.39|9301.57|9301.57|9298.39|9298.39|0
1647357330000|2022-03-15 15:15:30|9296.79|9296.79|9296.79|9296.79|9296.79|9296.79|9296.79|9296.79|0
1647357340000|2022-03-15 15:15:40|9297.08|9297.08|9297.08|9297.08|9297.08|9297.08|9297.08|9297.08|0
1647357360000|2022-03-15 15:16:00|9296.61|9296.61|9296.61|9296.61|9296.61|9296.61|9296.61|9296.61|0
1647357380000|2022-03-15 15:16:20|9296.14|9296.14|9296.14|9296.14|9296.14|9296.14|9296.14|9296.14|0
1647357390000|2022-03-15 15:16:30|9295.67|9295.67|9291.72|9291.72|9295.67|9295.67|9291.72|9291.72|0
1647357400000|2022-03-15 15:16:40|9291|9291|9291|9291|9291|9291|9291|9291|0
1647357420000|2022-03-15 15:17:00|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|9290.06|0
1647357430000|2022-03-15 15:17:10|9289.19|9289.19|9290.79|9290.79|9290.79|9290.79|9289.19|9289.19|0
1647357480000|2022-03-15 15:18:00|9290.32|9290.32|9291.73|9291.73|9291.73|9291.73|9290.32|9290.32|0
1647357520000|2022-03-15 15:18:40|9292.6|9292.6|9294.3|9294.3|9294.3|9294.3|9292.02|9292.02|0
1647357530000|2022-03-15 15:18:50|9295.4|9295.4|9295.4|9295.4|9295.4|9295.4|9295.4|9295.4|0
1647357540000|2022-03-15 15:19:00|9300.22|9300.22|9299.75|9299.75|9300.22|9300.22|9299.75|9299.75|0
1647357550000|2022-03-15 15:19:10|9298.15|9298.15|9298.15|9298.15|9298.15|9298.15|9298.15|9298.15|0
1647357570000|2022-03-15 15:19:30|9297.05|9297.05|9294.39|9294.39|9297.05|9297.05|9294.39|9294.39|0
1647357630000|2022-03-15 15:20:30|9293.45|9293.45|9293.45|9293.45|9293.45|9293.45|9293.45|9293.45|0
1647357640000|2022-03-15 15:20:40|9291.84|9291.84|9291.84|9291.84|9291.84|9291.84|9291.84|9291.84|0
1647357660000|2022-03-15 15:21:00|9290.75|9290.75|9290.75|9290.75|9290.75|9290.75|9290.75|9290.75|0
1647357680000|2022-03-15 15:21:20|9289.14|9289.14|9289.14|9289.14|9289.14|9289.14|9289.14|9289.14|0
1647357690000|2022-03-15 15:21:30|9288.67|9288.67|9288.78|9288.78|9288.78|9288.78|9288.2|9288.2|0
1647357700000|2022-03-15 15:21:40|9288.18|9288.18|9288.18|9288.18|9288.18|9288.18|9288.18|9288.18|0
1647357710000|2022-03-15 15:21:50|9288.91|9288.91|9288.44|9288.44|9288.91|9288.91|9288.44|9288.44|0
1647357730000|2022-03-15 15:22:10|9287.35|9287.35|9287.35|9287.35|9287.35|9287.35|9287.35|9287.35|0
1647357740000|2022-03-15 15:22:20|9287.81|9287.81|9287.81|9287.81|9287.81|9287.81|9287.81|9287.81|0
1647357770000|2022-03-15 15:22:50|9290.36|9290.36|9290.36|9290.36|9290.36|9290.36|9290.36|9290.36|0
1647357840000|2022-03-15 15:24:00|9289.42|9289.42|9290.83|9290.83|9290.83|9290.83|9289.42|9289.42|0
1647357890000|2022-03-15 15:24:50|9291.56|9291.56|9291.56|9291.56|9291.56|9291.56|9291.56|9291.56|0
1647357900000|2022-03-15 15:25:00|9290.62|9290.62|9290.62|9290.62|9290.62|9290.62|9290.62|9290.62|0
1647357910000|2022-03-15 15:25:10|9289.01|9289.01|9289.01|9289.01|9289.01|9289.01|9289.01|9289.01|0
1647357930000|2022-03-15 15:25:30|9292.7|9292.7|9303.49|9303.49|9303.49|9303.49|9292.7|9292.7|0
1647357960000|2022-03-15 15:26:00|9302.4|9302.4|9299.18|9299.18|9302.4|9302.4|9299.18|9299.18|0
1647357980000|2022-03-15 15:26:20|9297.72|9297.72|9297.72|9297.72|9297.72|9297.72|9297.72|9297.72|0
1647357990000|2022-03-15 15:26:30|9297.25|9297.25|9296.31|9296.31|9297.25|9297.25|9296.31|9296.31|0
1647358000000|2022-03-15 15:26:40|9297.04|9297.04|9297.04|9297.04|9297.04|9297.04|9297.04|9297.04|0
1647358020000|2022-03-15 15:27:00|9296.46|9296.46|9295.01|9295.01|9296.46|9296.46|9295.01|9295.01|0
1647358040000|2022-03-15 15:27:20|9293.4|9293.4|9293.4|9293.4|9293.4|9293.4|9293.4|9293.4|0
1647358060000|2022-03-15 15:27:40|9296.62|9296.62|9296.62|9296.62|9296.62|9296.62|9296.62|9296.62|0
1647358080000|2022-03-15 15:28:00|9298.23|9298.23|9298.23|9298.23|9298.23|9298.23|9298.23|9298.23|0
1647358090000|2022-03-15 15:28:10|9299.64|9299.64|9299.64|9299.64|9299.64|9299.64|9299.64|9299.64|0
1647358100000|2022-03-15 15:28:20|9298.03|9298.03|9298.03|9298.03|9298.03|9298.03|9298.03|9298.03|0
1647358110000|2022-03-15 15:28:30|9298.9|9298.9|9298.9|9298.9|9298.9|9298.9|9298.9|9298.9|0
1647358160000|2022-03-15 15:29:20|9297.29|9297.29|9297.29|9297.29|9297.29|9297.29|9297.29|9297.29|0
1647358170000|2022-03-15 15:29:30|9296.35|9296.35|9296.35|9296.35|9296.35|9296.35|9296.35|9296.35|0
1647358200000|2022-03-15 15:30:00|9296.82|9296.82|9298.23|9298.23|9298.23|9298.23|9296.82|9296.82|0
1647358230000|2022-03-15 15:30:30|9298.7|9298.7|9298.03|9298.03|9299.64|9299.64|9298.03|9298.03|0
1647358260000|2022-03-15 15:31:00|9298.9|9298.9|9300.51|9300.51|9300.51|9300.51|9298.9|9298.9|0
1647358270000|2022-03-15 15:31:10|9300.98|9300.98|9301.27|9301.27|9301.27|9301.27|9300.98|9300.98|0
1647358280000|2022-03-15 15:31:20|9302.88|9302.88|9307.18|9307.18|9307.18|9307.18|9302.88|9302.88|0
1647358290000|2022-03-15 15:31:30|9309.37|9309.37|9308.91|9308.91|9309.37|9309.37|9308.91|9308.91|0
1647358300000|2022-03-15 15:31:40|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|9307.45|0
1647358320000|2022-03-15 15:32:00|9308.55|9308.55|9309.01|9309.01|9309.01|9309.01|9308.55|9308.55|0
1647358360000|2022-03-15 15:32:40|9307.19|9307.19|9307.19|9307.19|9307.19|9307.19|9307.19|9307.19|0
1647358390000|2022-03-15 15:33:10|9306.72|9306.72|9306.72|9306.72|9306.72|9306.72|9306.72|9306.72|0
1647358400000|2022-03-15 15:33:20|9305.99|9305.99|9305.99|9305.99|9305.99|9305.99|9305.99|9305.99|0
1647358420000|2022-03-15 15:33:40|9309.21|9309.21|9310.82|9310.82|9310.82|9310.82|9309.21|9309.21|0
1647358460000|2022-03-15 15:34:20|9311.55|9311.55|9311.55|9311.55|9311.55|9311.55|9311.55|9311.55|0
1647358490000|2022-03-15 15:34:50|9313.62|9313.62|9313.62|9313.62|9313.62|9313.62|9313.62|9313.62|0
1647358500000|2022-03-15 15:35:00|9314.72|9314.72|9318.06|9318.06|9318.06|9318.06|9314.72|9314.72|0
1647358510000|2022-03-15 15:35:10|9318.53|9318.53|9319.98|9319.98|9319.98|9319.98|9318.53|9318.53|0
1647358520000|2022-03-15 15:35:20|9321.58|9321.58|9321.58|9321.58|9321.58|9321.58|9321.58|9321.58|0
1647358570000|2022-03-15 15:36:10|9322.05|9322.05|9322.05|9322.05|9322.05|9322.05|9322.05|9322.05|0
1647358580000|2022-03-15 15:36:20|9323.66|9323.66|9323.66|9323.66|9323.66|9323.66|9323.66|9323.66|0
1647358590000|2022-03-15 15:36:30|9324.79|9324.79|9324.79|9324.79|9324.79|9324.79|9324.79|9324.79|0
1647358610000|2022-03-15 15:36:50|9326.4|9326.4|9326.4|9326.4|9326.4|9326.4|9326.4|9326.4|0
1647358620000|2022-03-15 15:37:00|9326.87|9326.87|9326.87|9326.87|9326.87|9326.87|9326.87|9326.87|0
1647358630000|2022-03-15 15:37:10|9325.26|9325.26|9325.26|9325.26|9325.26|9325.26|9325.26|9325.26|0
1647358640000|2022-03-15 15:37:20|9324.32|9324.32|9324.32|9324.32|9324.32|9324.32|9324.32|9324.32|0
1647358660000|2022-03-15 15:37:40|9325.26|9325.26|9325.26|9325.26|9325.26|9325.26|9325.26|9325.26|0
1647358690000|2022-03-15 15:38:10|9324.16|9324.16|9321.3|9321.3|9324.16|9324.16|9321.3|9321.3|0
1647358700000|2022-03-15 15:38:20|9320.72|9320.72|9320.72|9320.72|9320.72|9320.72|9320.72|9320.72|0
1647358710000|2022-03-15 15:38:30|9322.33|9322.33|9322.8|9322.8|9322.8|9322.8|9322.33|9322.33|0
1647358720000|2022-03-15 15:38:40|9321.7|9321.7|9321.7|9321.7|9321.7|9321.7|9321.7|9321.7|0
1647358740000|2022-03-15 15:39:00|9323.31|9323.31|9325.5|9325.5|9325.5|9325.5|9323.31|9323.31|0
1647358760000|2022-03-15 15:39:20|9324.56|9324.56|9323.15|9323.15|9324.56|9324.56|9323.15|9323.15|0
1647358790000|2022-03-15 15:39:50|9322.68|9322.68|9315.16|9315.16|9322.68|9322.68|9315.16|9315.16|0
1647358840000|2022-03-15 15:40:40|9314.57|9314.57|9314.57|9314.57|9314.57|9314.57|9314.57|9314.57|0
1647358850000|2022-03-15 15:40:50|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|9314.1|0
1647358870000|2022-03-15 15:41:10|9313.63|9313.63|9312.53|9312.53|9313.63|9313.63|9312.53|9312.53|0
1647358880000|2022-03-15 15:41:20|9310.92|9310.92|9312.07|9312.07|9312.8|9312.8|9310.92|9310.92|0
1647358930000|2022-03-15 15:42:10|9313.68|9313.68|9313.68|9313.68|9313.68|9313.68|9313.68|9313.68|0
1647358940000|2022-03-15 15:42:20|9315.29|9315.29|9315.29|9315.29|9315.29|9315.29|9315.29|9315.29|0
1647358960000|2022-03-15 15:42:40|9316.02|9316.02|9316.02|9316.02|9316.02|9316.02|9316.02|9316.02|0
1647358980000|2022-03-15 15:43:00|9316.74|9316.74|9316.74|9316.74|9316.74|9316.74|9316.74|9316.74|0
1647358990000|2022-03-15 15:43:10|9315.14|9315.14|9315.14|9315.14|9315.14|9315.14|9315.14|9315.14|0
1647359010000|2022-03-15 15:43:30|9314.67|9314.67|9314.9|9314.9|9314.9|9314.9|9314.67|9314.67|0
1647359020000|2022-03-15 15:43:40|9313.29|9313.29|9313.29|9313.29|9313.29|9313.29|9313.29|9313.29|0
1647359030000|2022-03-15 15:43:50|9312.71|9312.71|9312.01|9312.01|9312.71|9312.71|9310.4|9310.4|0
1647359070000|2022-03-15 15:44:30|9311.54|9311.54|9311.54|9311.54|9311.54|9311.54|9311.54|9311.54|0
1647359090000|2022-03-15 15:44:50|9311.07|9311.07|9307.85|9307.85|9311.07|9311.07|9307.85|9307.85|0
1647359100000|2022-03-15 15:45:00|9305.66|9305.66|9305.19|9305.19|9305.66|9305.66|9305.19|9305.19|0
1647359110000|2022-03-15 15:45:10|9303.01|9303.01|9303.01|9303.01|9303.01|9303.01|9303.01|9303.01|0
1647359120000|2022-03-15 15:45:20|9301.92|9301.92|9301.92|9301.92|9301.92|9301.92|9301.92|9301.92|0
1647359140000|2022-03-15 15:45:40|9300.98|9300.98|9299.41|9299.41|9300.98|9300.98|9299.41|9299.41|0
1647359170000|2022-03-15 15:46:10|9300.51|9300.51|9300.51|9300.51|9300.51|9300.51|9300.51|9300.51|0
1647359180000|2022-03-15 15:46:20|9301.92|9301.92|9300.95|9300.95|9301.92|9301.92|9300.95|9300.95|0
1647359200000|2022-03-15 15:46:40|9302.56|9302.56|9303.29|9303.29|9303.29|9303.29|9302.56|9302.56|0
1647359240000|2022-03-15 15:47:20|9302.56|9302.56|9302.56|9302.56|9302.56|9302.56|9302.56|9302.56|0
1647359250000|2022-03-15 15:47:30|9299.34|9299.34|9294.72|9294.72|9299.34|9299.34|9294.72|9294.72|0
1647359280000|2022-03-15 15:48:00|9293.99|9293.99|9292.43|9292.43|9293.99|9293.99|9292.43|9292.43|0
1647359310000|2022-03-15 15:48:30|9291.49|9291.49|9291.49|9291.49|9291.49|9291.49|9291.49|9291.49|0
1647359330000|2022-03-15 15:48:50|9288.27|9288.27|9287.8|9287.8|9288.27|9288.27|9287.8|9287.8|0
1647359340000|2022-03-15 15:49:00|9288.27|9288.27|9288.74|9288.74|9288.74|9288.74|9288.27|9288.27|0
1647359350000|2022-03-15 15:49:10|9288.01|9288.01|9288.01|9288.01|9288.01|9288.01|9288.01|9288.01|0
1647359360000|2022-03-15 15:49:20|9288.48|9288.48|9290.09|9290.09|9290.09|9290.09|9288.48|9288.48|0
1647359380000|2022-03-15 15:49:40|9291.5|9291.5|9291.03|9291.03|9291.5|9291.5|9291.03|9291.03|0
1647359400000|2022-03-15 15:50:00|9291.76|9291.76|9291.76|9291.76|9291.76|9291.76|9291.76|9291.76|0
1647359410000|2022-03-15 15:50:10|9293.95|9293.95|9293.95|9293.95|9293.95|9293.95|9293.95|9293.95|0
1647359430000|2022-03-15 15:50:30|9294.68|9294.68|9294.68|9294.68|9294.68|9294.68|9294.68|9294.68|0
1647359450000|2022-03-15 15:50:50|9294.39|9294.39|9294.39|9294.39|9294.39|9294.39|9294.39|9294.39|0
1647359500000|2022-03-15 15:51:40|9293.66|9293.66|9293.66|9293.66|9293.66|9293.66|9293.66|9293.66|0
1647359510000|2022-03-15 15:51:50|9293.19|9293.19|9293.19|9293.19|9293.66|9293.66|9293.19|9293.19|0
1647359520000|2022-03-15 15:52:00|9294.13|9294.13|9293.19|9293.19|9294.13|9294.13|9293.19|9293.19|0
1647359570000|2022-03-15 15:52:50|9293.66|9293.66|9293.66|9293.66|9293.66|9293.66|9293.66|9293.66|0
1647359590000|2022-03-15 15:53:10|9294.13|9294.13|9295.22|9295.22|9295.22|9295.22|9294.13|9294.13|0
1647359600000|2022-03-15 15:53:20|9296.83|9296.83|9296.83|9296.83|9296.83|9296.83|9296.83|9296.83|0
1647359640000|2022-03-15 15:54:00|9298.44|9298.44|9300.05|9300.05|9300.05|9300.05|9298.44|9298.44|0
1647359650000|2022-03-15 15:54:10|9299.11|9299.11|9289.22|9289.22|9299.11|9299.11|9287.57|9287.57|0
1647359660000|2022-03-15 15:54:20|9289.51|9289.51|9282.21|9282.21|9289.51|9289.51|9278.99|9278.99|0
1647359670000|2022-03-15 15:54:30|9280.6|9280.6|9271.05|9271.05|9280.6|9280.6|9268.71|9268.71|0
1647359680000|2022-03-15 15:54:40|9271.52|9271.52|9270.6|9270.6|9271.52|9271.52|9270.47|9270.47|0
1647359690000|2022-03-15 15:54:50|9271.48|9271.48|9268.5|9268.5|9271.48|9271.48|9267.41|9267.41|0
1647359700000|2022-03-15 15:55:00|9268.21|9268.21|9266.76|9266.76|9269.82|9269.82|9266.76|9266.76|0
1647359710000|2022-03-15 15:55:10|9269.98|9269.98|9266.12|9266.12|9269.98|9269.98|9266.12|9266.12|0
1647359720000|2022-03-15 15:55:20|9266.76|9266.76|9265.48|9265.48|9266.76|9266.76|9265.48|9265.48|0
1647359730000|2022-03-15 15:55:30|9262.26|9262.26|9260.33|9260.33|9263.7|9263.7|9258.88|9258.88|0
1647359740000|2022-03-15 15:55:40|9260.8|9260.8|9258.19|9258.19|9261.53|9261.53|9258.19|9258.19|0
1647359750000|2022-03-15 15:55:50|9259.13|9259.13|9262.78|9262.78|9262.78|9262.78|9259.13|9259.13|0
1647359760000|2022-03-15 15:56:00|9262.05|9262.05|9256.15|9256.15|9262.05|9262.05|9256.15|9256.15|0
1647359770000|2022-03-15 15:56:10|9255.21|9255.21|9258.98|9258.98|9260.59|9260.59|9255.21|9255.21|0
1647359780000|2022-03-15 15:56:20|9259.92|9259.92|9260.39|9260.39|9260.39|9260.39|9259.92|9259.92|0
1647359790000|2022-03-15 15:56:30|9259.92|9259.92|9258.46|9258.46|9259.92|9259.92|9258.46|9258.46|0
1647359800000|2022-03-15 15:56:40|9259.19|9259.19|9259.19|9259.19|9259.19|9259.19|9259.19|9259.19|0
1647359810000|2022-03-15 15:56:50|9259.92|9259.92|9263.38|9263.38|9263.38|9263.38|9259.92|9259.92|0
1647359820000|2022-03-15 15:57:00|9264.99|9264.99|9265.59|9265.59|9266.6|9266.6|9264.99|9264.99|0
1647359830000|2022-03-15 15:57:10|9264.86|9264.86|9259.45|9259.45|9264.86|9264.86|9259.45|9259.45|0
1647359840000|2022-03-15 15:57:20|9260.18|9260.18|9265.22|9265.22|9265.22|9265.22|9260.18|9260.18|0
1647359850000|2022-03-15 15:57:30|9264.49|9264.49|9264.49|9264.49|9264.49|9264.49|9264.49|9264.49|0
1647359870000|2022-03-15 15:57:50|9263.09|9263.09|9262.36|9262.36|9263.09|9263.09|9262.36|9262.36|0
1647359880000|2022-03-15 15:58:00|9261.78|9261.78|9261.78|9261.78|9261.78|9261.78|9261.78|9261.78|0
1647359900000|2022-03-15 15:58:20|9260.17|9260.17|9254.31|9254.31|9260.17|9260.17|9251.6|9251.6|0
1647359910000|2022-03-15 15:58:30|9255.21|9255.21|9255.02|9255.02|9255.66|9255.66|9254.57|9254.57|0
1647359920000|2022-03-15 15:58:40|9259.07|9259.07|9258.6|9258.6|9259.07|9259.07|9258.6|9258.6|0
1647359930000|2022-03-15 15:58:50|9258.28|9258.28|9258.28|9258.28|9258.28|9258.28|9257.56|9257.56|0
1647359940000|2022-03-15 15:59:00|9257.56|9257.56|9257.56|9257.56|9257.56|9257.56|9257.56|9257.56|0
1647359950000|2022-03-15 15:59:10|9256.62|9256.62|9257.24|9257.24|9257.24|9257.24|9256.15|9256.15|0
1647359960000|2022-03-15 15:59:20|9256.77|9256.77|9256.83|9256.83|9257.87|9257.87|9256.1|9256.1|0
1647359970000|2022-03-15 15:59:30|9256.1|9256.1|9256.14|9256.14|9257.23|9257.23|9256.1|9256.1|0
1647359980000|2022-03-15 15:59:40|9255.01|9255.01|9255.01|9255.01|9255.01|9255.01|9255.01|9255.01|0
1647359990000|2022-03-15 15:59:50|9258.22|9258.22|9258.22|9258.22|9258.22|9258.22|9258.22|9258.22|0
1647360000000|2022-03-15 16:00:00|9256.62|9256.62|9256.77|9256.77|9256.77|9256.77|9256.3|9256.3|0
1647360020000|2022-03-15 16:00:20|9257.09|9257.09|9257.09|9257.09|9257.09|9257.09|9257.09|9257.09|0
1647360030000|2022-03-15 16:00:30|9258.18|9258.18|9261.16|9261.16|9261.16|9261.16|9258.18|9258.18|0
1647360040000|2022-03-15 16:00:40|9261.48|9261.48|9261.48|9261.48|9261.48|9261.48|9261.48|9261.48|0
1647360090000|2022-03-15 16:01:30|9260.54|9260.54|9253.98|9253.98|9260.54|9260.54|9253.98|9253.98|0
1647360110000|2022-03-15 16:01:50|9255.59|9255.59|9254.71|9254.71|9255.59|9255.59|9253.98|9253.98|0
1647360120000|2022-03-15 16:02:00|9253.1|9253.1|9253.1|9253.1|9253.1|9253.1|9253.1|9253.1|0
1647360140000|2022-03-15 16:02:20|9252.16|9252.16|9252.16|9252.16|9252.16|9252.16|9252.16|9252.16|0
1647360160000|2022-03-15 16:02:40|9249.98|9249.98|9249.98|9249.98|9249.98|9249.98|9249.98|9249.98|0
1647360170000|2022-03-15 16:02:50|9250.45|9250.45|9247.79|9247.79|9250.45|9250.45|9247.79|9247.79|0
1647360180000|2022-03-15 16:03:00|9244.57|9244.57|9243.84|9243.84|9244.57|9244.57|9243.84|9243.84|0
1647360190000|2022-03-15 16:03:10|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|9244.31|0
1647360200000|2022-03-15 16:03:20|9245.92|9245.92|9245.92|9245.92|9245.92|9245.92|9245.92|9245.92|0
1647360260000|2022-03-15 16:04:20|9247.53|9247.53|9247.53|9247.53|9248|9248|9247.53|9247.53|0
1647360310000|2022-03-15 16:05:10|9246.8|9246.8|9246.8|9246.8|9246.8|9246.8|9246.8|9246.8|0
1647360320000|2022-03-15 16:05:20|9246.33|9246.33|9246.33|9246.33|9246.33|9246.33|9246.33|9246.33|0
1647360340000|2022-03-15 16:05:40|9247.79|9247.79|9250.44|9250.44|9250.44|9250.44|9247.79|9247.79|0
1647360360000|2022-03-15 16:06:00|9249.71|9249.71|9249.71|9249.71|9249.71|9249.71|9249.71|9249.71|0
1647360370000|2022-03-15 16:06:10|9251.32|9251.32|9251.79|9251.79|9251.79|9251.79|9251.32|9251.32|0
1647360390000|2022-03-15 16:06:30|9252.52|9252.52|9253.24|9253.24|9253.24|9253.24|9252.52|9252.52|0
1647360400000|2022-03-15 16:06:40|9254.37|9254.37|9256.56|9256.56|9256.56|9256.56|9254.37|9254.37|0
1647360410000|2022-03-15 16:06:50|9256.85|9256.85|9256.85|9256.85|9256.85|9256.85|9256.85|9256.85|0
1647360430000|2022-03-15 16:07:10|9257.58|9257.58|9256.85|9256.85|9257.58|9257.58|9256.85|9256.85|0
1647360440000|2022-03-15 16:07:20|9256.12|9256.12|9256.12|9256.12|9256.12|9256.12|9256.12|9256.12|0
1647360450000|2022-03-15 16:07:30|9255.4|9255.4|9255.4|9255.4|9255.4|9255.4|9255.4|9255.4|0
1647360460000|2022-03-15 16:07:40|9255.87|9255.87|9255.87|9255.87|9255.87|9255.87|9255.87|9255.87|0
1647360480000|2022-03-15 16:08:00|9256.59|9256.59|9261.42|9261.42|9261.42|9261.42|9256.59|9256.59|0
1647360490000|2022-03-15 16:08:10|9263.61|9263.61|9263.61|9263.61|9263.61|9263.61|9263.61|9263.61|0
1647360520000|2022-03-15 16:08:40|9265.22|9265.22|9265.09|9265.09|9265.69|9265.69|9265.09|9265.09|0
1647360530000|2022-03-15 16:08:50|9265.69|9265.69|9266.29|9266.29|9266.29|9266.29|9265.69|9265.69|0
1647360550000|2022-03-15 16:09:10|9267.01|9267.01|9267.01|9267.01|9267.01|9267.01|9267.01|9267.01|0
1647360560000|2022-03-15 16:09:20|9270.3|9270.3|9271.06|9271.06|9271.35|9271.35|9270.3|9270.3|0
1647360570000|2022-03-15 16:09:30|9270.19|9270.19|9269.9|9269.9|9270.77|9270.77|9269.9|9269.9|0
1647360580000|2022-03-15 16:09:40|9269.43|9269.43|9268.96|9268.96|9270.16|9270.16|9268.96|9268.96|0
1647360590000|2022-03-15 16:09:50|9269.54|9269.54|9269.54|9269.54|9269.54|9269.54|9269.54|9269.54|0
1647360630000|2022-03-15 16:10:30|9268.44|9268.44|9268.44|9268.44|9268.44|9268.44|9268.44|9268.44|0
1647360650000|2022-03-15 16:10:50|9267.98|9267.98|9268.19|9268.19|9269.8|9269.8|9267.98|9267.98|0
1647360670000|2022-03-15 16:11:10|9268.66|9268.66|9269.13|9269.13|9269.13|9269.13|9268.66|9268.66|0
1647360680000|2022-03-15 16:11:20|9268.4|9268.4|9268.4|9268.4|9268.4|9268.4|9268.4|9268.4|0
1647360700000|2022-03-15 16:11:40|9269|9269|9269|9269|9269|9269|9269|9269|0
1647360710000|2022-03-15 16:11:50|9268.27|9268.27|9268.27|9268.27|9268.27|9268.27|9268.27|9268.27|0
1647360720000|2022-03-15 16:12:00|9266.67|9266.67|9266.67|9266.67|9266.67|9266.67|9266.67|9266.67|0
1647360740000|2022-03-15 16:12:20|9267.76|9267.76|9267.76|9267.76|9267.76|9267.76|9267.76|9267.76|0
1647360760000|2022-03-15 16:12:40|9269.37|9269.37|9269.84|9269.84|9269.84|9269.84|9269.37|9269.37|0
1647360800000|2022-03-15 16:13:20|9270.57|9270.57|9270.57|9270.57|9270.57|9270.57|9270.57|9270.57|0
1647360810000|2022-03-15 16:13:30|9271.29|9271.29|9271.29|9271.29|9271.29|9271.29|9271.29|9271.29|0
1647360820000|2022-03-15 16:13:40|9272.9|9272.9|9274|9274|9274|9274|9272.9|9272.9|0
1647360830000|2022-03-15 16:13:50|9273.06|9273.06|9273.66|9273.66|9273.66|9273.66|9273.06|9273.06|0
1647360840000|2022-03-15 16:14:00|9274.13|9274.13|9272.52|9272.52|9274.13|9274.13|9271.58|9271.58|0
1647360890000|2022-03-15 16:14:50|9271.58|9271.58|9271.9|9271.9|9272.54|9272.54|9271.58|9271.58|0
1647360920000|2022-03-15 16:15:20|9271.64|9271.64|9269.92|9269.92|9271.64|9271.64|9269.2|9269.2|0
1647360950000|2022-03-15 16:15:50|9269.05|9269.05|9269.05|9269.05|9269.05|9269.05|9269.05|9269.05|0
1647360970000|2022-03-15 16:16:10|9270.18|9270.18|9271.31|9271.31|9271.31|9271.31|9270.18|9270.18|0
1647360980000|2022-03-15 16:16:20|9271.78|9271.78|9271.78|9271.78|9271.78|9271.78|9271.78|9271.78|0
1647360990000|2022-03-15 16:16:30|9272.25|9272.25|9273.7|9273.7|9273.7|9273.7|9272.25|9272.25|0
1647361040000|2022-03-15 16:17:20|9273.23|9273.23|9273.7|9273.7|9273.7|9273.7|9273.23|9273.23|0
1647361100000|2022-03-15 16:18:20|9274.8|9274.8|9273.39|9273.39|9274.8|9274.8|9273.39|9273.39|0
1647361110000|2022-03-15 16:18:30|9272.66|9272.66|9273.6|9273.6|9273.6|9273.6|9272.66|9272.66|0
1647361120000|2022-03-15 16:18:40|9272.66|9272.66|9270.43|9270.43|9272.66|9272.66|9269.96|9269.96|0
1647361140000|2022-03-15 16:19:00|9272.04|9272.04|9272.51|9272.51|9272.51|9272.51|9272.04|9272.04|0
1647361150000|2022-03-15 16:19:10|9271.91|9271.91|9271.91|9271.91|9271.91|9271.91|9271.91|9271.91|0
1647361190000|2022-03-15 16:19:50|9273|9273|9270.45|9270.45|9273|9273|9270.45|9270.45|0
1647361200000|2022-03-15 16:20:00|9270.92|9270.92|9270.92|9270.92|9270.92|9270.92|9270.92|9270.92|0
1647361210000|2022-03-15 16:20:10|9271.39|9271.39|9271.39|9271.39|9271.39|9271.39|9271.39|9271.39|0
1647361250000|2022-03-15 16:20:50|9270.92|9270.92|9270.92|9270.92|9270.92|9270.92|9270.92|9270.92|0
1647361260000|2022-03-15 16:21:00|9271.39|9271.39|9271.86|9271.86|9271.86|9271.86|9271.39|9271.39|0
1647361270000|2022-03-15 16:21:10|9273.32|9273.32|9270.98|9270.98|9273.32|9273.32|9270.98|9270.98|0
1647361290000|2022-03-15 16:21:30|9271.85|9271.85|9272.14|9272.14|9272.14|9272.14|9271.85|9271.85|0
1647361300000|2022-03-15 16:21:40|9271.2|9271.2|9271.2|9271.2|9271.2|9271.2|9271.2|9271.2|0
1647361310000|2022-03-15 16:21:50|9272.14|9272.14|9270.53|9270.53|9272.14|9272.14|9270.53|9270.53|0
1647361320000|2022-03-15 16:22:00|9269.81|9269.81|9270.45|9270.45|9270.45|9270.45|9269.81|9269.81|0
1647361350000|2022-03-15 16:22:30|9269.51|9269.51|9268.41|9268.41|9269.98|9269.98|9268.41|9268.41|0
1647361360000|2022-03-15 16:22:40|9268.7|9268.7|9267.57|9267.57|9268.7|9268.7|9265.96|9265.96|0
1647361380000|2022-03-15 16:23:00|9267.1|9267.1|9267.1|9267.1|9267.1|9267.1|9267.1|9267.1|0
1647361390000|2022-03-15 16:23:10|9268.06|9268.06|9267.8|9267.8|9268.53|9268.53|9267.8|9267.8|0
1647361420000|2022-03-15 16:23:40|9266.86|9266.86|9266.86|9266.86|9266.86|9266.86|9266.86|9266.86|0
1647361430000|2022-03-15 16:23:50|9267.96|9267.96|9271.07|9271.07|9271.07|9271.07|9267.96|9267.96|0
1647361450000|2022-03-15 16:24:10|9274.29|9274.29|9274.76|9274.76|9274.76|9274.76|9274.29|9274.29|0
1647361460000|2022-03-15 16:24:20|9275.89|9275.89|9274.28|9274.28|9275.89|9275.89|9274.28|9274.28|0
1647361470000|2022-03-15 16:24:30|9277.56|9277.56|9275.53|9275.53|9277.72|9277.72|9275.53|9275.53|0
1647361480000|2022-03-15 16:24:40|9275.24|9275.24|9277.59|9277.59|9277.59|9277.59|9275.24|9275.24|0
1647361500000|2022-03-15 16:25:00|9276.49|9276.49|9276.49|9276.49|9276.49|9276.49|9276.49|9276.49|0
1647361510000|2022-03-15 16:25:10|9275.55|9275.55|9277.27|9277.27|9277.27|9277.27|9274.61|9274.61|0
1647361520000|2022-03-15 16:25:20|9276.8|9276.8|9277.02|9277.02|9277.74|9277.74|9276.33|9276.33|0
1647361540000|2022-03-15 16:25:40|9276.08|9276.08|9276.08|9276.08|9276.08|9276.08|9276.08|9276.08|0
1647361570000|2022-03-15 16:26:10|9276.55|9276.55|9276.55|9276.55|9276.55|9276.55|9276.55|9276.55|0
1647361590000|2022-03-15 16:26:30|9275.61|9275.61|9276.19|9276.19|9276.19|9276.19|9275.61|9275.61|0
1647361620000|2022-03-15 16:27:00|9276.66|9276.66|9276.66|9276.66|9276.66|9276.66|9276.66|9276.66|0
1647361630000|2022-03-15 16:27:10|9277.6|9277.6|9276.5|9276.5|9277.6|9277.6|9276.5|9276.5|0
1647361640000|2022-03-15 16:27:20|9276.03|9276.03|9276.03|9276.03|9276.03|9276.03|9276.03|9276.03|0
1647361650000|2022-03-15 16:27:30|9276.76|9276.76|9276.76|9276.76|9276.76|9276.76|9276.76|9276.76|0
1647361660000|2022-03-15 16:27:40|9275.66|9275.66|9274.5|9274.5|9275.66|9275.66|9274.5|9274.5|0
1647361670000|2022-03-15 16:27:50|9274.97|9274.97|9274.97|9274.97|9274.97|9274.97|9274.97|9274.97|0
1647361680000|2022-03-15 16:28:00|9276.13|9276.13|9276.13|9276.13|9276.13|9276.13|9276.13|9276.13|0
1647361690000|2022-03-15 16:28:10|9274.52|9274.52|9274.52|9274.52|9274.52|9274.52|9274.52|9274.52|0
1647361700000|2022-03-15 16:28:20|9273.59|9273.59|9273.59|9273.59|9273.59|9273.59|9273.59|9273.59|0
1647361710000|2022-03-15 16:28:30|9274.99|9274.99|9274.99|9274.99|9274.99|9274.99|9274.99|9274.99|0
1647361720000|2022-03-15 16:28:40|9275.58|9275.58|9279.27|9279.27|9279.27|9279.27|9273.98|9273.98|0
1647361730000|2022-03-15 16:28:50|9280.88|9280.88|9279.94|9279.94|9280.88|9280.88|9279.94|9279.94|0
1647361740000|2022-03-15 16:29:00|9278.98|9278.98|9279.63|9279.63|9279.63|9279.63|9278.98|9278.98|0
1647361750000|2022-03-15 16:29:10|9278.76|9278.76|9281.51|9281.51|9281.51|9281.51|9278.76|9278.76|0
1647361760000|2022-03-15 16:29:20|9281.8|9281.8|9281.8|9281.8|9281.8|9281.8|9281.8|9281.8|0
1647361770000|2022-03-15 16:29:30|9283.26|9283.26|9283.26|9283.26|9283.26|9283.26|9283.26|9283.26|0
1647361790000|2022-03-15 16:29:50|9282.39|9282.39|9283.79|9283.79|9284.58|9284.58|9282.39|9282.39|0
1647418510000|2022-03-16 08:15:10|9425.67|9425.67|9425.67|9425.67|9425.67|9425.67|9425.67|9425.67|0
1647418520000|2022-03-16 08:15:20|9426.14|9426.14|9435.12|9435.12|9435.12|9435.12|9426.14|9426.14|0
1647418530000|2022-03-16 08:15:30|9431.9|9431.9|9430.3|9430.3|9431.9|9431.9|9428.69|9428.69|0
1647418540000|2022-03-16 08:15:40|9427.95|9427.95|9426.49|9426.49|9427.95|9427.95|9426.49|9426.49|0
1647418550000|2022-03-16 08:15:50|9425.08|9425.08|9424.61|9424.61|9425.08|9425.08|9424.61|9424.61|0
1647418560000|2022-03-16 08:16:00|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|0
1647418590000|2022-03-16 08:16:30|9426.18|9426.18|9426.18|9426.18|9426.18|9426.18|9426.18|9426.18|0
1647418600000|2022-03-16 08:16:40|9427.79|9427.79|9427.79|9427.79|9427.79|9427.79|9427.79|9427.79|0
1647418610000|2022-03-16 08:16:50|9429.4|9429.4|9429.4|9429.4|9429.4|9429.4|9429.4|9429.4|0
1647418620000|2022-03-16 08:17:00|9426.18|9426.18|9426.18|9426.18|9426.18|9426.18|9426.18|9426.18|0
1647418630000|2022-03-16 08:17:10|9427.27|9427.27|9436.52|9436.52|9436.52|9436.52|9427.27|9427.27|0
1647418640000|2022-03-16 08:17:20|9438.7|9438.7|9438.7|9438.7|9438.7|9438.7|9438.7|9438.7|0
1647418650000|2022-03-16 08:17:30|9439.82|9439.82|9440.95|9440.95|9440.95|9440.95|9439.82|9439.82|0
1647418660000|2022-03-16 08:17:40|9451.77|9451.77|9451.77|9451.77|9451.77|9451.77|9451.77|9451.77|0
1647418670000|2022-03-16 08:17:50|9452.49|9452.49|9457.5|9457.5|9457.97|9457.97|9451.4|9451.4|0
1647418690000|2022-03-16 08:18:10|9458.53|9458.53|9458.53|9458.53|9458.53|9458.53|9458.53|9458.53|0
1647418700000|2022-03-16 08:18:20|9459.98|9459.98|9459.98|9459.98|9459.98|9459.98|9459.98|9459.98|0
1647418720000|2022-03-16 08:18:40|9469.63|9469.63|9469.63|9469.63|9469.63|9469.63|9469.63|9469.63|0
1647418760000|2022-03-16 08:19:20|9472.91|9472.91|9476.13|9476.13|9476.13|9476.13|9472.91|9472.91|0
1647418780000|2022-03-16 08:19:40|9477.74|9477.74|9478.47|9478.47|9478.47|9478.47|9477.74|9477.74|0
1647418800000|2022-03-16 08:20:00|9475.25|9475.25|9475.99|9475.99|9478.17|9478.17|9474.88|9474.88|0
1647418810000|2022-03-16 08:20:10|9472.23|9472.23|9472.55|9472.55|9474.16|9474.16|9472.23|9472.23|0
1647418820000|2022-03-16 08:20:20|9473.64|9473.64|9477.87|9477.87|9479.12|9479.12|9473.64|9473.64|0
1647418830000|2022-03-16 08:20:30|9480.06|9480.06|9482.25|9482.25|9482.25|9482.25|9480.06|9480.06|0
1647418840000|2022-03-16 08:20:40|9480.06|9480.06|9480.06|9480.06|9480.06|9480.06|9480.06|9480.06|0
1647418850000|2022-03-16 08:20:50|9481.15|9481.15|9481.15|9481.15|9481.15|9481.15|9481.15|9481.15|0
1647418890000|2022-03-16 08:21:30|9478.96|9478.96|9470.39|9470.39|9478.96|9478.96|9470.39|9470.39|0
1647418900000|2022-03-16 08:21:40|9469.3|9469.3|9469.15|9469.15|9469.88|9469.88|9469.15|9469.15|0
1647418920000|2022-03-16 08:22:00|9470.61|9470.61|9479.37|9479.37|9479.37|9479.37|9469.67|9469.67|0
1647418950000|2022-03-16 08:22:30|9482.59|9482.59|9485.88|9485.88|9485.88|9485.88|9482.59|9482.59|0
1647418960000|2022-03-16 08:22:40|9485.15|9485.15|9482.96|9482.96|9485.15|9485.15|9482.96|9482.96|0
1647418970000|2022-03-16 08:22:50|9484.05|9484.05|9485.93|9485.93|9485.93|9485.93|9484.05|9484.05|0
1647418980000|2022-03-16 08:23:00|9488.12|9488.12|9488.12|9488.12|9488.12|9488.12|9488.12|9488.12|0
1647419010000|2022-03-16 08:23:30|9487.03|9487.03|9490.24|9490.24|9490.24|9490.24|9487.03|9487.03|0
1647419030000|2022-03-16 08:23:50|9488.37|9488.37|9488.37|9488.37|9488.37|9488.37|9488.37|9488.37|0
1647419040000|2022-03-16 08:24:00|9489.46|9489.46|9490.56|9490.56|9490.56|9490.56|9489.46|9489.46|0
1647419050000|2022-03-16 08:24:10|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|0
1647419060000|2022-03-16 08:24:20|9483.54|9483.54|9482.3|9482.3|9484.01|9484.01|9481.83|9481.83|0
1647419070000|2022-03-16 08:24:30|9477.47|9477.47|9477.47|9477.47|9477.47|9477.47|9474.26|9474.26|0
1647419100000|2022-03-16 08:25:00|9476.53|9476.53|9476.53|9476.53|9476.53|9476.53|9476.53|9476.53|0
1647419120000|2022-03-16 08:25:20|9474.34|9474.34|9472.22|9472.22|9475.44|9475.44|9472.22|9472.22|0
1647419130000|2022-03-16 08:25:30|9471.49|9471.49|9468.15|9468.15|9471.49|9471.49|9468.15|9468.15|0
1647419150000|2022-03-16 08:25:50|9469.55|9469.55|9469.55|9469.55|9469.55|9469.55|9469.55|9469.55|0
1647419170000|2022-03-16 08:26:10|9474.38|9474.38|9474.38|9474.38|9474.38|9474.38|9474.38|9474.38|0
1647419180000|2022-03-16 08:26:20|9475.83|9475.83|9478.09|9478.09|9478.09|9478.09|9475.83|9475.83|0
1647419190000|2022-03-16 08:26:30|9479.55|9479.55|9486.92|9486.92|9486.92|9486.92|9479.55|9479.55|0
1647419230000|2022-03-16 08:27:10|9485.82|9485.82|9496.37|9496.37|9496.37|9496.37|9485.82|9485.82|0
1647419240000|2022-03-16 08:27:20|9498.55|9498.55|9502.86|9502.86|9502.86|9502.86|9498.55|9498.55|0
1647419250000|2022-03-16 08:27:30|9504.47|9504.47|9504.47|9504.47|9504.47|9504.47|9504.47|9504.47|0
1647419260000|2022-03-16 08:27:40|9501.25|9501.25|9501.25|9501.25|9501.25|9501.25|9501.25|9501.25|0
1647419280000|2022-03-16 08:28:00|9498.04|9498.04|9498.04|9498.04|9498.04|9498.04|9498.04|9498.04|0
1647419290000|2022-03-16 08:28:10|9498.76|9498.76|9499.34|9499.34|9499.34|9499.34|9498.76|9498.76|0
1647419300000|2022-03-16 08:28:20|9500.95|9500.95|9503.93|9503.93|9503.93|9503.93|9500.95|9500.95|0
1647419310000|2022-03-16 08:28:30|9504.65|9504.65|9504.65|9504.65|9504.65|9504.65|9504.65|9504.65|0
1647419340000|2022-03-16 08:29:00|9507.87|9507.87|9505.43|9505.43|9507.87|9507.87|9505.43|9505.43|0
1647419350000|2022-03-16 08:29:10|9504.03|9504.03|9504.03|9504.03|9504.03|9504.03|9504.03|9504.03|0
1647419360000|2022-03-16 08:29:20|9500.81|9500.81|9500.81|9500.81|9500.81|9500.81|9500.81|9500.81|0
1647419380000|2022-03-16 08:29:40|9504.03|9504.03|9504.71|9504.71|9504.71|9504.71|9503.77|9503.77|0
1647419400000|2022-03-16 08:30:00|9503.61|9503.61|9499.93|9499.93|9503.61|9503.61|9499.93|9499.93|0
1647419420000|2022-03-16 08:30:20|9498.83|9498.83|9498.83|9498.83|9498.83|9498.83|9498.83|9498.83|0
1647419450000|2022-03-16 08:30:50|9496.64|9496.64|9496.64|9496.64|9496.64|9496.64|9496.64|9496.64|0
1647419460000|2022-03-16 08:31:00|9495.91|9495.91|9492.42|9492.42|9495.91|9495.91|9492.42|9492.42|0
1647419480000|2022-03-16 08:31:20|9493.38|9493.38|9493.06|9493.06|9493.38|9493.38|9493.06|9493.06|0
1647419510000|2022-03-16 08:31:50|9492.12|9492.12|9490.67|9490.67|9492.12|9492.12|9490.67|9490.67|0
1647419520000|2022-03-16 08:32:00|9489.06|9489.06|9489.06|9489.06|9489.06|9489.06|9489.06|9489.06|0
1647419530000|2022-03-16 08:32:10|9486.87|9486.87|9485.54|9485.54|9486.87|9486.87|9485.54|9485.54|0
1647419550000|2022-03-16 08:32:30|9487.15|9487.15|9485.54|9485.54|9487.15|9487.15|9485.54|9485.54|0
1647419560000|2022-03-16 08:32:40|9488.29|9488.29|9494.21|9494.21|9497.26|9497.26|9488.29|9488.29|0
1647419570000|2022-03-16 08:32:50|9496.09|9496.09|9496.09|9496.09|9496.09|9496.09|9496.09|9496.09|0
1647419580000|2022-03-16 08:33:00|9497.19|9497.19|9495.58|9495.58|9498.8|9498.8|9495.58|9495.58|0
1647419590000|2022-03-16 08:33:10|9495.29|9495.29|9495.29|9495.29|9495.29|9495.29|9495.29|9495.29|0
1647419610000|2022-03-16 08:33:30|9494.35|9494.35|9494.35|9494.35|9494.35|9494.35|9492|9492|0
1647419660000|2022-03-16 08:34:20|9492.16|9492.16|9492.16|9492.16|9492.16|9492.16|9492.16|9492.16|0
1647419680000|2022-03-16 08:34:40|9490.55|9490.55|9491.28|9491.28|9491.28|9491.28|9490.55|9490.55|0
1647419700000|2022-03-16 08:35:00|9490.18|9490.18|9482.75|9482.75|9490.18|9490.18|9482.75|9482.75|0
1647419710000|2022-03-16 08:35:10|9483.48|9483.48|9487.49|9487.49|9487.49|9487.49|9483.48|9483.48|0
1647419720000|2022-03-16 08:35:20|9488.59|9488.59|9488.59|9488.59|9488.59|9488.59|9488.59|9488.59|0
1647419730000|2022-03-16 08:35:30|9490.47|9490.47|9490.47|9490.47|9490.47|9490.47|9490.47|9490.47|0
1647419740000|2022-03-16 08:35:40|9492.08|9492.08|9492.08|9492.08|9492.08|9492.08|9492.08|9492.08|0
1647419750000|2022-03-16 08:35:50|9493.17|9493.17|9494.63|9494.63|9494.63|9494.63|9493.17|9493.17|0
1647419760000|2022-03-16 08:36:00|9493.53|9493.53|9493.53|9493.53|9493.53|9493.53|9493.53|9493.53|0
1647419770000|2022-03-16 08:36:10|9488.71|9488.71|9490.12|9490.12|9490.12|9490.12|9488.71|9488.71|0
1647419780000|2022-03-16 08:36:20|9489.53|9489.53|9495.97|9495.97|9495.97|9495.97|9489.53|9489.53|0
1647419790000|2022-03-16 08:36:30|9487.93|9487.93|9489.53|9489.53|9489.53|9489.53|9487.93|9487.93|0
1647419820000|2022-03-16 08:37:00|9491.14|9491.14|9491.14|9491.14|9491.14|9491.14|9491.14|9491.14|0
1647419830000|2022-03-16 08:37:10|9489.53|9489.53|9489.53|9489.53|9489.53|9489.53|9489.53|9489.53|0
1647419870000|2022-03-16 08:37:50|9490.73|9490.73|9490.73|9490.73|9490.73|9490.73|9490.73|9490.73|0
1647419880000|2022-03-16 08:38:00|9482.69|9482.69|9479.99|9479.99|9482.69|9482.69|9479.99|9479.99|0
1647419900000|2022-03-16 08:38:20|9478.38|9478.38|9475.36|9475.36|9478.38|9478.38|9475.36|9475.36|0
1647419950000|2022-03-16 08:39:10|9480.19|9480.19|9480.19|9480.19|9480.19|9480.19|9480.19|9480.19|0
1647420030000|2022-03-16 08:40:30|9475.36|9475.36|9475.36|9475.36|9475.36|9475.36|9475.36|9475.36|0
1647420040000|2022-03-16 08:40:40|9476.77|9476.77|9486.16|9486.16|9486.16|9486.16|9472.96|9472.96|0
1647420050000|2022-03-16 08:40:50|9487.62|9487.62|9486.52|9486.52|9487.62|9487.62|9486.52|9486.52|0
1647420080000|2022-03-16 08:41:20|9488.13|9488.13|9488.13|9488.13|9488.13|9488.13|9488.13|9488.13|0
1647420090000|2022-03-16 08:41:30|9486.52|9486.52|9486.52|9486.52|9486.52|9486.52|9486.52|9486.52|0
1647420120000|2022-03-16 08:42:00|9489.74|9489.74|9486.52|9486.52|9489.74|9489.74|9481.7|9481.7|0
1647420140000|2022-03-16 08:42:20|9488.13|9488.13|9489.74|9489.74|9489.74|9489.74|9488.13|9488.13|0
1647420150000|2022-03-16 08:42:30|9486.52|9486.52|9486.52|9486.52|9486.52|9486.52|9486.52|9486.52|0
1647420160000|2022-03-16 08:42:40|9485.79|9485.79|9490.62|9490.62|9490.62|9490.62|9485.79|9485.79|0
1647420190000|2022-03-16 08:43:10|9485.79|9485.79|9488.54|9488.54|9488.54|9488.54|9485.32|9485.32|0
1647420210000|2022-03-16 08:43:30|9485.32|9485.32|9485.32|9485.32|9485.32|9485.32|9485.32|9485.32|0
1647420220000|2022-03-16 08:43:40|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|0
1647420250000|2022-03-16 08:44:10|9482.11|9482.11|9482.11|9482.11|9482.11|9482.11|9482.11|9482.11|0
1647420270000|2022-03-16 08:44:30|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|9483.72|0
1647420280000|2022-03-16 08:44:40|9481.53|9481.53|9481.53|9481.53|9481.53|9481.53|9481.53|9481.53|0
1647420290000|2022-03-16 08:44:50|9480.8|9480.8|9480.8|9480.8|9480.8|9480.8|9480.8|9480.8|0
1647420300000|2022-03-16 08:45:00|9479.34|9479.34|9480.8|9480.8|9480.8|9480.8|9479.34|9479.34|0
1647420330000|2022-03-16 08:45:30|9478.62|9478.62|9477.16|9477.16|9478.62|9478.62|9477.16|9477.16|0
1647420370000|2022-03-16 08:46:10|9475.55|9475.55|9475.55|9475.55|9475.55|9475.55|9475.55|9475.55|0
1647420380000|2022-03-16 08:46:20|9474.46|9474.46|9474.46|9474.46|9474.46|9474.46|9474.46|9474.46|0
1647420390000|2022-03-16 08:46:30|9472.85|9472.85|9475.55|9475.55|9475.55|9475.55|9472.85|9472.85|0
1647420400000|2022-03-16 08:46:40|9474.46|9474.46|9474.46|9474.46|9474.46|9474.46|9474.46|9474.46|0
1647420410000|2022-03-16 08:46:50|9473.99|9473.99|9473.99|9473.99|9473.99|9473.99|9473.99|9473.99|0
1647420450000|2022-03-16 08:47:30|9472.38|9472.38|9472.38|9472.38|9472.38|9472.38|9472.38|9472.38|0
1647420460000|2022-03-16 08:47:40|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|9470.77|0
1647420500000|2022-03-16 08:48:20|9469.68|9469.68|9462.21|9462.21|9469.68|9469.68|9462.21|9462.21|0
1647420510000|2022-03-16 08:48:30|9461.49|9461.49|9460.39|9460.39|9461.49|9461.49|9460.39|9460.39|0
1647420530000|2022-03-16 08:48:50|9458.93|9458.93|9457.74|9457.74|9458.93|9458.93|9457.74|9457.74|0
1647420550000|2022-03-16 08:49:10|9460.65|9460.65|9459.56|9459.56|9460.65|9460.65|9459.56|9459.56|0
1647420560000|2022-03-16 08:49:20|9460.65|9460.65|9462.35|9462.35|9462.35|9462.35|9460.65|9460.65|0
1647420620000|2022-03-16 08:50:20|9461.75|9461.75|9462.35|9462.35|9462.35|9462.35|9461.75|9461.75|0
1647420640000|2022-03-16 08:50:40|9457.52|9457.52|9457.45|9457.45|9460.74|9460.74|9457.45|9457.45|0
1647420660000|2022-03-16 08:51:00|9457.92|9457.92|9456.52|9456.52|9457.92|9457.92|9456.52|9456.52|0
1647420670000|2022-03-16 08:51:10|9458.12|9458.12|9458.12|9458.12|9458.12|9458.12|9458.12|9458.12|0
1647420690000|2022-03-16 08:51:30|9456.71|9456.71|9456.71|9456.71|9456.71|9456.71|9456.71|9456.71|0
1647420730000|2022-03-16 08:52:10|9457.18|9457.18|9457.18|9457.18|9457.18|9457.18|9457.18|9457.18|0
1647420740000|2022-03-16 08:52:20|9460.4|9460.4|9460.4|9460.4|9460.4|9460.4|9460.4|9460.4|0
1647420770000|2022-03-16 08:52:50|9459.73|9459.73|9458.53|9458.53|9459.73|9459.73|9458.53|9458.53|0
1647420800000|2022-03-16 08:53:20|9459.47|9459.47|9462.02|9462.02|9462.02|9462.02|9459.47|9459.47|0
1647420840000|2022-03-16 08:54:00|9463.12|9463.12|9463.12|9463.12|9463.12|9463.12|9463.12|9463.12|0
1647420850000|2022-03-16 08:54:10|9461.51|9461.51|9467.94|9467.94|9467.94|9467.94|9461.51|9461.51|0
1647420910000|2022-03-16 08:55:10|9468.88|9468.88|9468.88|9468.88|9468.88|9468.88|9468.88|9468.88|0
1647420920000|2022-03-16 08:55:20|9469.52|9469.52|9469.52|9469.52|9469.52|9469.52|9469.52|9469.52|0
1647420930000|2022-03-16 08:55:30|9469.2|9469.2|9468.56|9468.56|9469.2|9469.2|9468.56|9468.56|0
1647420950000|2022-03-16 08:55:50|9465.35|9465.35|9456.99|9456.99|9465.35|9465.35|9456.99|9456.99|0
1647420970000|2022-03-16 08:56:10|9457.93|9457.93|9457.93|9457.93|9457.93|9457.93|9457.93|9457.93|0
1647421010000|2022-03-16 08:56:50|9459.38|9459.38|9459.38|9459.38|9459.38|9459.38|9459.38|9459.38|0
1647421020000|2022-03-16 08:57:00|9459.09|9459.09|9460.83|9460.83|9460.83|9460.83|9459.09|9459.09|0
1647421120000|2022-03-16 08:58:40|9459.42|9459.42|9459.42|9459.42|9459.42|9459.42|9459.42|9459.42|0
1647421140000|2022-03-16 08:59:00|9460.83|9460.83|9460.83|9460.83|9460.83|9460.83|9460.83|9460.83|0
1647421170000|2022-03-16 08:59:30|9462.44|9462.44|9462.44|9462.44|9462.44|9462.44|9462.44|9462.44|0
1647421190000|2022-03-16 08:59:50|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|9459.23|0
1647421210000|2022-03-16 09:00:10|9457.62|9457.62|9457.62|9457.62|9457.62|9457.62|9457.62|9457.62|0
1647421260000|2022-03-16 09:01:00|9462|9462|9463.82|9463.82|9463.82|9463.82|9460.9|9460.9|0
1647421270000|2022-03-16 09:01:10|9461.63|9461.63|9461.63|9461.63|9461.63|9461.63|9461.63|9461.63|0
1647421300000|2022-03-16 09:01:40|9456.81|9456.81|9456.38|9456.38|9457.48|9457.48|9455.87|9455.87|0
1647421310000|2022-03-16 09:01:50|9457.32|9457.32|9457.32|9457.32|9457.32|9457.32|9457.32|9457.32|0
1647421320000|2022-03-16 09:02:00|9458.41|9458.41|9458.41|9458.41|9458.41|9458.41|9458.41|9458.41|0
1647421330000|2022-03-16 09:02:10|9460.02|9460.02|9462.73|9462.73|9462.73|9462.73|9460.02|9460.02|0
1647421340000|2022-03-16 09:02:20|9463.82|9463.82|9467.55|9467.55|9467.55|9467.55|9462.73|9462.73|0
1647421370000|2022-03-16 09:02:50|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|0
1647421480000|2022-03-16 09:04:40|9464.85|9464.85|9463.24|9463.24|9464.85|9464.85|9463.24|9463.24|0
1647421550000|2022-03-16 09:05:50|9464.85|9464.85|9464.85|9464.85|9464.85|9464.85|9464.85|9464.85|0
1647421570000|2022-03-16 09:06:10|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|9466.46|0
1647421610000|2022-03-16 09:06:50|9466.92|9466.92|9466.92|9466.92|9466.92|9466.92|9466.92|9466.92|0
1647421630000|2022-03-16 09:07:10|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|9468.53|0
1647421660000|2022-03-16 09:07:40|9469.66|9469.66|9470.79|9470.79|9470.79|9470.79|9469.66|9469.66|0
1647421670000|2022-03-16 09:07:50|9471.91|9471.91|9471.91|9471.91|9471.91|9471.91|9471.91|9471.91|0
1647421690000|2022-03-16 09:08:10|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|0
1647421790000|2022-03-16 09:09:50|9472.6|9472.6|9472.6|9472.6|9472.6|9472.6|9472.6|9472.6|0
1647421800000|2022-03-16 09:10:00|9471.66|9471.66|9469.78|9469.78|9471.66|9471.66|9469.78|9469.78|0
1647421810000|2022-03-16 09:10:10|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|9471.19|0
1647421860000|2022-03-16 09:11:00|9473.44|9473.44|9473.44|9473.44|9473.44|9473.44|9473.44|9473.44|0
1647421880000|2022-03-16 09:11:20|9470.22|9470.22|9470.22|9470.22|9470.22|9470.22|9470.22|9470.22|0
1647421890000|2022-03-16 09:11:30|9468.62|9468.62|9468.62|9468.62|9468.62|9468.62|9468.62|9468.62|0
1647421900000|2022-03-16 09:11:40|9466.74|9466.74|9465.33|9465.33|9466.74|9466.74|9465.33|9465.33|0
1647421910000|2022-03-16 09:11:50|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|0
1647421920000|2022-03-16 09:12:00|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|0
1647421930000|2022-03-16 09:12:10|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|9459.99|0
1647421960000|2022-03-16 09:12:40|9458.89|9458.89|9458.89|9458.89|9458.89|9458.89|9458.89|9458.89|0
1647421970000|2022-03-16 09:12:50|9459.49|9459.49|9459.49|9459.49|9459.49|9459.49|9459.49|9459.49|0
1647421990000|2022-03-16 09:13:10|9459.96|9459.96|9459.96|9459.96|9459.96|9459.96|9459.02|9459.02|0
1647422010000|2022-03-16 09:13:30|9460.43|9460.43|9460.43|9460.43|9460.43|9460.43|9460.43|9460.43|0
1647422020000|2022-03-16 09:13:40|9459.96|9459.96|9459.96|9459.96|9459.96|9459.96|9459.96|9459.96|0
1647422030000|2022-03-16 09:13:50|9460.69|9460.69|9464.63|9464.63|9464.63|9464.63|9460.69|9460.69|0
1647422060000|2022-03-16 09:14:20|9463.91|9463.91|9463.91|9463.91|9463.91|9463.91|9463.91|9463.91|0
1647422090000|2022-03-16 09:14:50|9465|9465|9465|9465|9465|9465|9465|9465|0
1647422130000|2022-03-16 09:15:30|9460.18|9460.18|9460.18|9460.18|9460.18|9460.18|9460.18|9460.18|0
1647422160000|2022-03-16 09:16:00|9458.57|9458.57|9460.18|9460.18|9460.18|9460.18|9458.57|9458.57|0
1647422170000|2022-03-16 09:16:10|9459.71|9459.71|9460.65|9460.65|9460.65|9460.65|9459.71|9459.71|0
1647422210000|2022-03-16 09:16:50|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|0
1647422230000|2022-03-16 09:17:10|9462.72|9462.72|9462.72|9462.72|9462.72|9462.72|9462.72|9462.72|0
1647422260000|2022-03-16 09:17:40|9463.45|9463.45|9464.55|9464.55|9464.55|9464.55|9463.45|9463.45|0
1647422290000|2022-03-16 09:18:10|9466.16|9466.16|9471.25|9471.25|9471.25|9471.25|9466.16|9466.16|0
1647422300000|2022-03-16 09:18:20|9472.86|9472.86|9472.86|9472.86|9472.86|9472.86|9472.86|9472.86|0
1647422320000|2022-03-16 09:18:40|9474.74|9474.74|9476.35|9476.35|9476.35|9476.35|9474.74|9474.74|0
1647422350000|2022-03-16 09:19:10|9477.29|9477.29|9474.94|9474.94|9477.29|9477.29|9474.94|9474.94|0
1647422360000|2022-03-16 09:19:20|9475.41|9475.41|9475.41|9475.41|9475.41|9475.41|9475.41|9475.41|0
1647422390000|2022-03-16 09:19:50|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|0
1647422400000|2022-03-16 09:20:00|9473.84|9473.84|9474.78|9474.78|9474.78|9474.78|9473.84|9473.84|0
1647422410000|2022-03-16 09:20:10|9478.16|9478.16|9479.29|9479.29|9479.29|9479.29|9478.16|9478.16|0
1647422450000|2022-03-16 09:20:50|9477.68|9477.68|9477.68|9477.68|9477.68|9477.68|9477.68|9477.68|0
1647422460000|2022-03-16 09:21:00|9478.81|9478.81|9478.81|9478.81|9478.81|9478.81|9478.81|9478.81|0
1647422470000|2022-03-16 09:21:10|9479.94|9479.94|9479.94|9479.94|9479.94|9479.94|9479.94|9479.94|0
1647422530000|2022-03-16 09:22:10|9481.39|9481.39|9482.12|9482.12|9482.12|9482.12|9481.39|9481.39|0
1647422540000|2022-03-16 09:22:20|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|0
1647422590000|2022-03-16 09:23:10|9477.96|9477.96|9477.49|9477.49|9477.96|9477.96|9477.49|9477.49|0
1647422600000|2022-03-16 09:23:20|9477.02|9477.02|9477.02|9477.02|9477.02|9477.02|9477.02|9477.02|0
1647422610000|2022-03-16 09:23:30|9476.55|9476.55|9479.77|9479.77|9479.77|9479.77|9474.95|9474.95|0
1647422690000|2022-03-16 09:24:50|9479.04|9479.04|9479.77|9479.77|9479.77|9479.77|9479.04|9479.04|0
1647422700000|2022-03-16 09:25:00|9474.95|9474.95|9474.95|9474.95|9474.95|9474.95|9474.95|9474.95|0
1647422740000|2022-03-16 09:25:40|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|0
1647422780000|2022-03-16 09:26:20|9474.95|9474.95|9474.95|9474.95|9474.95|9474.95|9474.95|9474.95|0
1647422800000|2022-03-16 09:26:40|9473.85|9473.85|9473.85|9473.85|9473.85|9473.85|9473.85|9473.85|0
1647422820000|2022-03-16 09:27:00|9473.12|9473.12|9473.12|9473.12|9473.12|9473.12|9473.12|9473.12|0
1647422840000|2022-03-16 09:27:20|9474.73|9474.73|9476.19|9476.19|9476.19|9476.19|9474.73|9474.73|0
1647422870000|2022-03-16 09:27:50|9475.72|9475.72|9474.78|9474.78|9475.72|9475.72|9474.11|9474.11|0
1647422890000|2022-03-16 09:28:10|9476.19|9476.19|9470.63|9470.63|9476.19|9476.19|9470.63|9470.63|0
1647422940000|2022-03-16 09:29:00|9469.91|9469.91|9468.81|9468.81|9469.91|9469.91|9468.81|9468.81|0
1647422950000|2022-03-16 09:29:10|9467.72|9467.72|9466.31|9466.31|9467.72|9467.72|9466.31|9466.31|0
1647422960000|2022-03-16 09:29:20|9465.37|9465.37|9466.78|9466.78|9466.78|9466.78|9465.37|9465.37|0
1647422980000|2022-03-16 09:29:40|9465.17|9465.17|9466.78|9466.78|9466.78|9466.78|9465.17|9465.17|0
1647422990000|2022-03-16 09:29:50|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|0
1647423000000|2022-03-16 09:30:00|9465.59|9465.59|9465.59|9465.59|9466.68|9466.68|9465.59|9465.59|0
1647423010000|2022-03-16 09:30:10|9460.76|9460.76|9460.76|9460.76|9460.76|9460.76|9460.76|9460.76|0
1647423020000|2022-03-16 09:30:20|9459.67|9459.67|9459.67|9459.67|9459.67|9459.67|9459.67|9459.67|0
1647423050000|2022-03-16 09:30:50|9462.88|9462.88|9466.26|9466.26|9466.26|9466.26|9462.88|9462.88|0
1647423060000|2022-03-16 09:31:00|9467.36|9467.36|9465.75|9465.75|9468.97|9468.97|9465.75|9465.75|0
1647423070000|2022-03-16 09:31:10|9466.85|9466.85|9466.85|9466.85|9466.85|9466.85|9466.85|9466.85|0
1647423100000|2022-03-16 09:31:40|9464.59|9464.59|9464.59|9464.59|9464.59|9464.59|9464.59|9464.59|0
1647423110000|2022-03-16 09:31:50|9463.47|9463.47|9461.21|9461.21|9463.47|9463.47|9461.21|9461.21|0
1647423130000|2022-03-16 09:32:10|9460.08|9460.08|9460.08|9460.08|9460.08|9460.08|9460.08|9460.08|0
1647423160000|2022-03-16 09:32:40|9458.99|9458.99|9461.62|9461.62|9463.81|9463.81|9458.99|9458.99|0
1647423170000|2022-03-16 09:32:50|9462.75|9462.75|9462.75|9462.75|9462.75|9462.75|9462.75|9462.75|0
1647423220000|2022-03-16 09:33:40|9457.93|9457.93|9456.32|9456.32|9457.93|9457.93|9456.32|9456.32|0
1647423250000|2022-03-16 09:34:10|9457.44|9457.44|9457.44|9457.44|9457.44|9457.44|9457.44|9457.44|0
1647423270000|2022-03-16 09:34:30|9459.05|9459.05|9460.66|9460.66|9460.66|9460.66|9459.05|9459.05|0
1647423310000|2022-03-16 09:35:10|9461.76|9461.76|9461.76|9461.76|9461.76|9461.76|9461.76|9461.76|0
1647423320000|2022-03-16 09:35:20|9460.79|9460.79|9461.89|9461.89|9461.89|9461.89|9460.79|9460.79|0
1647423330000|2022-03-16 09:35:30|9460.28|9460.28|9460.28|9460.28|9460.28|9460.28|9460.28|9460.28|0
1647423360000|2022-03-16 09:36:00|9461.01|9461.01|9459.13|9459.13|9461.01|9461.01|9459.13|9459.13|0
1647423370000|2022-03-16 09:36:10|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|0
1647423390000|2022-03-16 09:36:30|9457.05|9457.05|9457.05|9457.05|9457.05|9457.05|9457.05|9457.05|0
1647423410000|2022-03-16 09:36:50|9458.15|9458.15|9458.15|9458.15|9458.15|9458.15|9458.15|9458.15|0
1647423440000|2022-03-16 09:37:20|9457.02|9457.02|9457.02|9457.02|9457.02|9457.02|9457.02|9457.02|0
1647423450000|2022-03-16 09:37:30|9459.27|9459.27|9459.27|9459.27|9459.27|9459.27|9459.27|9459.27|0
1647423460000|2022-03-16 09:37:40|9458.55|9458.55|9458.55|9458.55|9458.55|9458.55|9458.55|9458.55|0
1647423480000|2022-03-16 09:38:00|9457.61|9457.61|9456.51|9456.51|9457.61|9457.61|9456.51|9456.51|0
1647423490000|2022-03-16 09:38:10|9454.9|9454.9|9458.6|9458.6|9458.6|9458.6|9453.78|9453.78|0
1647423500000|2022-03-16 09:38:20|9457.51|9457.51|9457.51|9457.51|9457.51|9457.51|9457.51|9457.51|0
1647423540000|2022-03-16 09:39:00|9455.9|9455.9|9453.71|9453.71|9455.9|9455.9|9453.71|9453.71|0
1647423550000|2022-03-16 09:39:10|9452.1|9452.1|9450.36|9450.36|9452.1|9452.1|9450.36|9450.36|0
1647423570000|2022-03-16 09:39:30|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|0
1647423580000|2022-03-16 09:39:40|9448.07|9448.07|9448.67|9448.67|9448.67|9448.67|9446.46|9446.46|0
1647423600000|2022-03-16 09:40:00|9447.73|9447.73|9447.73|9447.73|9447.73|9447.73|9447.73|9447.73|0
1647423610000|2022-03-16 09:40:10|9447.26|9447.26|9442.63|9442.63|9447.73|9447.73|9442.63|9442.63|0
1647423700000|2022-03-16 09:41:40|9444.82|9444.82|9444.31|9444.31|9445.92|9445.92|9444.31|9444.31|0
1647423710000|2022-03-16 09:41:50|9446.49|9446.49|9446.49|9446.49|9446.49|9446.49|9446.49|9446.49|0
1647423720000|2022-03-16 09:42:00|9447.59|9447.59|9449.15|9449.15|9449.62|9449.62|9447.59|9447.59|0
1647423730000|2022-03-16 09:42:10|9450.25|9450.25|9449.15|9449.15|9450.25|9450.25|9449.15|9449.15|0
1647423740000|2022-03-16 09:42:20|9449.88|9449.88|9453.16|9453.16|9453.16|9453.16|9449.88|9449.88|0
1647423780000|2022-03-16 09:43:00|9452.07|9452.07|9452.07|9452.07|9452.07|9452.07|9452.07|9452.07|0
1647423830000|2022-03-16 09:43:50|9451.6|9451.6|9451.6|9451.6|9451.6|9451.6|9451.6|9451.6|0
1647423840000|2022-03-16 09:44:00|9452.33|9452.33|9451.86|9451.86|9452.33|9452.33|9451.39|9451.39|0
1647423910000|2022-03-16 09:45:10|9451.13|9451.13|9451.13|9451.13|9451.13|9451.13|9451.13|9451.13|0
1647423970000|2022-03-16 09:46:10|9455.95|9455.95|9457.56|9457.56|9457.56|9457.56|9455.95|9455.95|0
1647424000000|2022-03-16 09:46:40|9458.43|9458.43|9458.43|9458.43|9458.43|9458.43|9458.43|9458.43|0
1647424010000|2022-03-16 09:46:50|9455.22|9455.22|9455.22|9455.22|9455.22|9455.22|9455.22|9455.22|0
1647424040000|2022-03-16 09:47:20|9452.96|9452.96|9451.84|9451.84|9452.96|9452.96|9451.84|9451.84|0
1647424050000|2022-03-16 09:47:30|9448.62|9448.62|9449.71|9449.71|9449.71|9449.71|9448.62|9448.62|0
1647424060000|2022-03-16 09:47:40|9450.81|9450.81|9450.81|9450.81|9450.81|9450.81|9450.81|9450.81|0
1647424070000|2022-03-16 09:47:50|9449.94|9449.94|9449.94|9449.94|9449.94|9449.94|9449.94|9449.94|0
1647424090000|2022-03-16 09:48:10|9449|9449|9449|9449|9449|9449|9449|9449|0
1647424100000|2022-03-16 09:48:20|9449.47|9449.47|9449.94|9449.94|9449.94|9449.94|9449.47|9449.47|0
1647424110000|2022-03-16 09:48:30|9451.03|9451.03|9451.03|9451.03|9451.03|9451.03|9451.03|9451.03|0
1647424130000|2022-03-16 09:48:50|9452.13|9452.13|9452.6|9452.6|9452.6|9452.6|9452.13|9452.13|0
1647424140000|2022-03-16 09:49:00|9454.21|9454.21|9455.82|9455.82|9455.82|9455.82|9454.21|9454.21|0
1647424150000|2022-03-16 09:49:10|9454.72|9454.72|9454.72|9454.72|9454.72|9454.72|9454.72|9454.72|0
1647424170000|2022-03-16 09:49:30|9453.63|9453.63|9453.63|9453.63|9453.63|9453.63|9453.63|9453.63|0
1647424180000|2022-03-16 09:49:40|9452.9|9452.9|9452.9|9452.9|9452.9|9452.9|9452.9|9452.9|0
1647424220000|2022-03-16 09:50:20|9454.51|9454.51|9454.51|9454.51|9454.51|9454.51|9454.51|9454.51|0
1647424260000|2022-03-16 09:51:00|9457.72|9457.72|9460.94|9460.94|9460.94|9460.94|9457.72|9457.72|0
1647424270000|2022-03-16 09:51:10|9462.55|9462.55|9462.55|9462.55|9462.55|9462.55|9462.55|9462.55|0
1647424290000|2022-03-16 09:51:30|9465.76|9465.76|9465.76|9465.76|9465.76|9465.76|9465.76|9465.76|0
1647424300000|2022-03-16 09:51:40|9466.49|9466.49|9468.68|9468.68|9468.68|9468.68|9466.49|9466.49|0
1647424390000|2022-03-16 09:53:10|9469.41|9469.41|9469.41|9469.41|9469.41|9469.41|9469.41|9469.41|0
1647424410000|2022-03-16 09:53:30|9470.57|9470.57|9471.3|9471.3|9471.3|9471.3|9470.57|9470.57|0
1647424430000|2022-03-16 09:53:50|9469.69|9469.69|9469.69|9469.69|9469.69|9469.69|9469.69|9469.69|0
1647424440000|2022-03-16 09:54:00|9468.08|9468.08|9467.35|9467.35|9468.08|9468.08|9467.35|9467.35|0
1647424450000|2022-03-16 09:54:10|9466.88|9466.88|9466.88|9466.88|9466.88|9466.88|9466.88|9466.88|0
1647424460000|2022-03-16 09:54:20|9466.41|9466.41|9465.94|9465.94|9466.41|9466.41|9465.94|9465.94|0
1647424470000|2022-03-16 09:54:30|9464.34|9464.34|9464.34|9464.34|9464.34|9464.34|9464.34|9464.34|0
1647424480000|2022-03-16 09:54:40|9463.61|9463.61|9463.61|9463.61|9463.61|9463.61|9463.61|9463.61|0
1647424620000|2022-03-16 09:57:00|9458.78|9458.78|9455.57|9455.57|9458.78|9458.78|9455.57|9455.57|0
1647424630000|2022-03-16 09:57:10|9454.63|9454.63|9458.31|9458.31|9458.31|9458.31|9454.63|9454.63|0
1647424710000|2022-03-16 09:58:30|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|0
1647424730000|2022-03-16 09:58:50|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|9461.53|0
1647424850000|2022-03-16 10:00:50|9463.14|9463.14|9463.14|9463.14|9463.14|9463.14|9463.14|9463.14|0
1647424860000|2022-03-16 10:01:00|9464.55|9464.55|9465.28|9465.28|9466.88|9466.88|9464.55|9464.55|0
1647424870000|2022-03-16 10:01:10|9466.21|9466.21|9466.21|9466.21|9466.21|9466.21|9466.21|9466.21|0
1647424880000|2022-03-16 10:01:20|9467.82|9467.82|9467.82|9467.82|9467.82|9467.82|9467.82|9467.82|0
1647424890000|2022-03-16 10:01:30|9466.21|9466.21|9466.21|9466.21|9466.21|9466.21|9466.21|9466.21|0
1647424910000|2022-03-16 10:01:50|9465.09|9465.09|9466.18|9466.18|9466.18|9466.18|9465.09|9465.09|0
1647424930000|2022-03-16 10:02:10|9471.01|9471.01|9471.74|9471.74|9473.34|9473.34|9471.01|9471.01|0
1647424940000|2022-03-16 10:02:20|9473.19|9473.19|9472.46|9472.46|9473.19|9473.19|9472.46|9472.46|0
1647425010000|2022-03-16 10:03:30|9473.19|9473.19|9473.92|9473.92|9473.92|9473.92|9473.19|9473.19|0
1647425030000|2022-03-16 10:03:50|9472.72|9472.72|9472.72|9472.72|9472.72|9472.72|9472.72|9472.72|0
1647425040000|2022-03-16 10:04:00|9471.11|9471.11|9471.11|9471.11|9471.11|9471.11|9471.11|9471.11|0
1647425050000|2022-03-16 10:04:10|9472.21|9472.21|9473.14|9473.14|9473.14|9473.14|9472.21|9472.21|0
1647425130000|2022-03-16 10:05:30|9471.54|9471.54|9471.54|9471.54|9471.54|9471.54|9471.54|9471.54|0
1647425170000|2022-03-16 10:06:10|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|0
1647425180000|2022-03-16 10:06:20|9471.61|9471.61|9472.07|9472.07|9472.07|9472.07|9471.61|9471.61|0
1647425190000|2022-03-16 10:06:30|9470.98|9470.98|9470.11|9470.11|9470.98|9470.98|9470.11|9470.11|0
1647425200000|2022-03-16 10:06:40|9471.72|9471.72|9470.11|9470.11|9471.72|9471.72|9470.11|9470.11|0
1647425270000|2022-03-16 10:07:50|9471.07|9471.07|9471.07|9471.07|9471.07|9471.07|9471.07|9471.07|0
1647425280000|2022-03-16 10:08:00|9475.45|9475.45|9476.55|9476.55|9476.55|9476.55|9474.36|9474.36|0
1647425290000|2022-03-16 10:08:10|9477.64|9477.64|9476.55|9476.55|9477.64|9477.64|9476.55|9476.55|0
1647425310000|2022-03-16 10:08:30|9477.64|9477.64|9477.64|9477.64|9477.64|9477.64|9477.64|9477.64|0
1647425320000|2022-03-16 10:08:40|9478.74|9478.74|9478.74|9478.74|9478.74|9478.74|9478.74|9478.74|0
1647425340000|2022-03-16 10:09:00|9476.55|9476.55|9472.32|9472.32|9476.55|9476.55|9471.85|9471.85|0
1647425350000|2022-03-16 10:09:10|9471.38|9471.38|9472.16|9472.16|9473.1|9473.1|9471.23|9471.23|0
1647425380000|2022-03-16 10:09:40|9473.77|9473.77|9475.38|9475.38|9475.38|9475.38|9473.77|9473.77|0
1647425390000|2022-03-16 10:09:50|9478.67|9478.67|9479.39|9479.39|9479.39|9479.39|9478.67|9478.67|0
1647425400000|2022-03-16 10:10:00|9482.61|9482.61|9487.92|9487.92|9488.86|9488.86|9482.61|9482.61|0
1647425410000|2022-03-16 10:10:10|9490.1|9490.1|9488.15|9488.15|9490.1|9490.1|9488.15|9488.15|0
1647425420000|2022-03-16 10:10:20|9490.03|9490.03|9490.03|9490.03|9490.03|9490.03|9490.03|9490.03|0
1647425430000|2022-03-16 10:10:30|9490.97|9490.97|9492.88|9492.88|9494.29|9494.29|9490.97|9490.97|0
1647425440000|2022-03-16 10:10:40|9491.94|9491.94|9495.36|9495.36|9495.36|9495.36|9490.53|9490.53|0
1647425460000|2022-03-16 10:11:00|9496.76|9496.76|9497.7|9497.7|9497.7|9497.7|9496.76|9496.76|0
1647425470000|2022-03-16 10:11:10|9498.02|9498.02|9498.02|9498.02|9498.02|9498.02|9498.02|9498.02|0
1647425480000|2022-03-16 10:11:20|9499.48|9499.48|9499.48|9499.48|9499.48|9499.48|9499.48|9499.48|0
1647425530000|2022-03-16 10:12:10|9499.01|9499.01|9497.4|9497.4|9499.01|9499.01|9497.4|9497.4|0
1647425550000|2022-03-16 10:12:30|9499.28|9499.28|9499.28|9499.28|9499.28|9499.28|9499.28|9499.28|0
1647425580000|2022-03-16 10:13:00|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|0
1647425590000|2022-03-16 10:13:10|9500.87|9500.87|9500.87|9500.87|9500.87|9500.87|9500.87|9500.87|0
1647425620000|2022-03-16 10:13:40|9501.81|9501.81|9501.81|9501.81|9501.81|9501.81|9501.81|9501.81|0
1647425650000|2022-03-16 10:14:10|9502.54|9502.54|9508.93|9508.93|9508.93|9508.93|9502.54|9502.54|0
1647425660000|2022-03-16 10:14:20|9509.8|9509.8|9508.86|9508.86|9509.8|9509.8|9508.86|9508.86|0
1647425680000|2022-03-16 10:14:40|9507.77|9507.77|9508.41|9508.41|9508.41|9508.41|9507.77|9507.77|0
1647425690000|2022-03-16 10:14:50|9509.69|9509.69|9509.69|9509.69|9509.69|9509.69|9509.69|9509.69|0
1647425720000|2022-03-16 10:15:20|9510.63|9510.63|9510.63|9510.63|9510.63|9510.63|9510.63|9510.63|0
1647425800000|2022-03-16 10:16:40|9509.5|9509.5|9508.09|9508.09|9509.5|9509.5|9508.09|9508.09|0
1647425830000|2022-03-16 10:17:10|9507.62|9507.62|9507.62|9507.62|9507.62|9507.62|9507.62|9507.62|0
1647425850000|2022-03-16 10:17:30|9504.41|9504.41|9502.8|9502.8|9504.41|9504.41|9502.8|9502.8|0
1647425870000|2022-03-16 10:17:50|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|0
1647425880000|2022-03-16 10:18:00|9499.11|9499.11|9492.48|9492.48|9499.11|9499.11|9492.48|9492.48|0
1647425890000|2022-03-16 10:18:10|9493.58|9493.58|9492.48|9492.48|9493.58|9493.58|9492.48|9492.48|0
1647425930000|2022-03-16 10:18:50|9493.58|9493.58|9493.58|9493.58|9493.58|9493.58|9493.58|9493.58|0
1647425940000|2022-03-16 10:19:00|9496.79|9496.79|9496.79|9496.79|9496.79|9496.79|9496.79|9496.79|0
1647425970000|2022-03-16 10:19:30|9497.89|9497.89|9497.89|9497.89|9497.89|9497.89|9497.89|9497.89|0
1647425980000|2022-03-16 10:19:40|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|0
1647425990000|2022-03-16 10:19:50|9497.89|9497.89|9498.61|9498.61|9498.61|9498.61|9497.89|9497.89|0
1647426020000|2022-03-16 10:20:20|9495.4|9495.4|9495.4|9495.4|9495.4|9495.4|9495.4|9495.4|0
1647426090000|2022-03-16 10:21:30|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|0
1647426100000|2022-03-16 10:21:40|9493.58|9493.58|9493.58|9493.58|9493.58|9493.58|9493.58|9493.58|0
1647426130000|2022-03-16 10:22:10|9496.79|9496.79|9496.79|9496.79|9496.79|9496.79|9496.79|9496.79|0
1647426140000|2022-03-16 10:22:20|9497.26|9497.26|9497.26|9497.26|9497.26|9497.26|9497.26|9497.26|0
1647426160000|2022-03-16 10:22:40|9498.36|9498.36|9498.36|9498.36|9498.36|9498.36|9498.36|9498.36|0
1647426200000|2022-03-16 10:23:20|9498.83|9498.83|9499|9499|9499|9499|9498.36|9498.36|0
1647426210000|2022-03-16 10:23:30|9498.53|9498.53|9498.53|9498.53|9498.53|9498.53|9498.53|9498.53|0
1647426220000|2022-03-16 10:23:40|9499.26|9499.26|9499.26|9499.26|9499.26|9499.26|9499.26|9499.26|0
1647426230000|2022-03-16 10:23:50|9500.35|9500.35|9501.45|9501.45|9501.45|9501.45|9500.35|9500.35|0
1647426250000|2022-03-16 10:24:10|9502.17|9502.17|9502.17|9502.17|9502.17|9502.17|9502.17|9502.17|0
1647426260000|2022-03-16 10:24:20|9502.64|9502.64|9503.27|9503.27|9504.21|9504.21|9502.64|9502.64|0
1647426270000|2022-03-16 10:24:30|9508.09|9508.09|9508.82|9508.82|9509.76|9509.76|9508.09|9508.09|0
1647426310000|2022-03-16 10:25:10|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|9505.61|0
1647426340000|2022-03-16 10:25:40|9506.54|9506.54|9506.08|9506.08|9506.54|9506.54|9506.08|9506.08|0
1647426360000|2022-03-16 10:26:00|9507.01|9507.01|9507.01|9507.01|9507.01|9507.01|9507.01|9507.01|0
1647426370000|2022-03-16 10:26:10|9506.54|9506.54|9505.14|9505.14|9506.54|9506.54|9505.14|9505.14|0
1647426420000|2022-03-16 10:27:00|9508.35|9508.35|9508.35|9508.35|9508.35|9508.35|9508.35|9508.35|0
1647426430000|2022-03-16 10:27:10|9508.82|9508.82|9511.16|9511.16|9511.16|9511.16|9508.82|9508.82|0
1647426460000|2022-03-16 10:27:40|9510.22|9510.22|9509.28|9509.28|9510.22|9510.22|9509.28|9509.28|0
1647426470000|2022-03-16 10:27:50|9507.67|9507.67|9507.67|9507.67|9507.67|9507.67|9507.67|9507.67|0
1647426480000|2022-03-16 10:28:00|9508.61|9508.61|9508.61|9508.61|9509.55|9509.55|9507.67|9507.67|0
1647426490000|2022-03-16 10:28:10|9507.67|9507.67|9507.2|9507.2|9507.67|9507.67|9507.2|9507.2|0
1647426500000|2022-03-16 10:28:20|9508.14|9508.14|9508.14|9508.14|9508.14|9508.14|9508.14|9508.14|0
1647426520000|2022-03-16 10:28:40|9508.61|9508.61|9511.83|9511.83|9511.83|9511.83|9508.61|9508.61|0
1647426530000|2022-03-16 10:28:50|9512.43|9512.43|9512.43|9512.43|9512.43|9512.43|9512.43|9512.43|0
1647426540000|2022-03-16 10:29:00|9511.7|9511.7|9511.7|9511.7|9511.7|9511.7|9511.7|9511.7|0
1647426580000|2022-03-16 10:29:40|9508.48|9508.48|9508.48|9508.48|9508.48|9508.48|9508.48|9508.48|0
1647426590000|2022-03-16 10:29:50|9510.09|9510.09|9510.09|9510.09|9510.09|9510.09|9510.09|9510.09|0
1647426600000|2022-03-16 10:30:00|9508.93|9508.93|9508.93|9508.93|9508.93|9508.93|9508.93|9508.93|0
1647426640000|2022-03-16 10:30:40|9510.34|9510.34|9510.34|9510.34|9510.34|9510.34|9510.34|9510.34|0
1647426650000|2022-03-16 10:30:50|9509.4|9509.4|9511.28|9511.28|9511.28|9511.28|9509.4|9509.4|0
1647426660000|2022-03-16 10:31:00|9510.34|9510.34|9510.34|9510.34|9510.34|9510.34|9510.34|9510.34|0
1647426670000|2022-03-16 10:31:10|9511.95|9511.95|9511.95|9511.95|9511.95|9511.95|9511.95|9511.95|0
1647426770000|2022-03-16 10:32:50|9510.82|9510.82|9510.82|9510.82|9510.82|9510.82|9510.82|9510.82|0
1647426780000|2022-03-16 10:33:00|9509.86|9509.86|9517.31|9517.31|9517.31|9517.31|9509.54|9509.54|0
1647426790000|2022-03-16 10:33:10|9516.59|9516.59|9517.68|9517.68|9517.68|9517.68|9516.59|9516.59|0
1647426800000|2022-03-16 10:33:20|9519.56|9519.56|9519.56|9519.56|9519.56|9519.56|9519.56|9519.56|0
1647426830000|2022-03-16 10:33:50|9520.29|9520.29|9521.38|9521.38|9522.48|9522.48|9520.29|9520.29|0
1647426840000|2022-03-16 10:34:00|9520.29|9520.29|9520.29|9520.29|9520.29|9520.29|9520.29|9520.29|0
1647426850000|2022-03-16 10:34:10|9521.02|9521.02|9521.02|9521.02|9521.49|9521.49|9521.02|9521.02|0
1647426860000|2022-03-16 10:34:20|9518.15|9518.15|9517.21|9517.21|9518.15|9518.15|9516.49|9516.49|0
1647426880000|2022-03-16 10:34:40|9516.12|9516.12|9516.12|9516.12|9516.12|9516.12|9516.12|9516.12|0
1647426890000|2022-03-16 10:34:50|9515.02|9515.02|9515.02|9515.02|9515.02|9515.02|9515.02|9515.02|0
1647426900000|2022-03-16 10:35:00|9517.21|9517.21|9517.21|9517.21|9517.21|9517.21|9517.21|9517.21|0
1647426910000|2022-03-16 10:35:10|9518.82|9518.82|9518.82|9518.82|9518.82|9518.82|9518.82|9518.82|0
1647426920000|2022-03-16 10:35:20|9517.41|9517.41|9516.47|9516.47|9517.41|9517.41|9516.47|9516.47|0
1647426940000|2022-03-16 10:35:40|9515.38|9515.38|9515.38|9515.38|9515.38|9515.38|9515.38|9515.38|0
1647426960000|2022-03-16 10:36:00|9514.24|9514.24|9515.33|9515.33|9515.33|9515.33|9514.24|9514.24|0
1647426970000|2022-03-16 10:36:10|9516.74|9516.74|9516.74|9516.74|9516.74|9516.74|9516.74|9516.74|0
1647426990000|2022-03-16 10:36:30|9515.13|9515.13|9515.13|9515.13|9515.13|9515.13|9515.13|9515.13|0
1647427010000|2022-03-16 10:36:50|9515.69|9515.69|9515.69|9515.69|9515.69|9515.69|9515.69|9515.69|0
1647427030000|2022-03-16 10:37:10|9516.42|9516.42|9516.42|9516.42|9516.42|9516.42|9516.42|9516.42|0
1647427050000|2022-03-16 10:37:30|9511.59|9511.59|9511.59|9511.59|9511.59|9511.59|9511.59|9511.59|0
1647427060000|2022-03-16 10:37:40|9514.81|9514.81|9513.4|9513.4|9514.81|9514.81|9513.4|9513.4|0
1647427080000|2022-03-16 10:38:00|9511.95|9511.95|9512.67|9512.67|9512.67|9512.67|9509.76|9509.76|0
1647427090000|2022-03-16 10:38:10|9514.28|9514.28|9514.28|9514.28|9514.28|9514.28|9514.28|9514.28|0
1647427100000|2022-03-16 10:38:20|9511.06|9511.06|9510.47|9510.47|9511.06|9511.06|9510.47|9510.47|0
1647427110000|2022-03-16 10:38:30|9512.07|9512.07|9512.07|9512.07|9512.07|9512.07|9512.07|9512.07|0
1647427120000|2022-03-16 10:38:40|9510.47|9510.47|9510.47|9510.47|9510.47|9510.47|9510.47|9510.47|0
1647427130000|2022-03-16 10:38:50|9511.56|9511.56|9512.66|9512.66|9512.66|9512.66|9511.56|9511.56|0
1647427140000|2022-03-16 10:39:00|9513.75|9513.75|9513.75|9513.75|9513.75|9513.75|9513.75|9513.75|0
1647427150000|2022-03-16 10:39:10|9512.66|9512.66|9512.66|9512.66|9512.66|9512.66|9509.44|9509.44|0
1647427160000|2022-03-16 10:39:20|9509.44|9509.44|9509.44|9509.44|9509.44|9509.44|9509.44|9509.44|0
1647427180000|2022-03-16 10:39:40|9508.34|9508.34|9508.34|9508.34|9508.34|9508.34|9508.34|9508.34|0
1647427210000|2022-03-16 10:40:10|9506.74|9506.74|9506.74|9506.74|9506.74|9506.74|9506.74|9506.74|0
1647427220000|2022-03-16 10:40:20|9508.34|9508.34|9508.34|9508.34|9508.34|9508.34|9508.34|9508.34|0
1647427230000|2022-03-16 10:40:30|9509.95|9509.95|9511.56|9511.56|9511.56|9511.56|9509.95|9509.95|0
1647427240000|2022-03-16 10:40:40|9512.66|9512.66|9512.06|9512.06|9512.66|9512.66|9512.06|9512.06|0
1647427250000|2022-03-16 10:40:50|9510.45|9510.45|9510.45|9510.45|9511.18|9511.18|9510.45|9510.45|0
1647427260000|2022-03-16 10:41:00|9513.66|9513.66|9513.66|9513.66|9513.66|9513.66|9513.66|9513.66|0
1647427350000|2022-03-16 10:42:30|9515.27|9515.27|9515.27|9515.27|9515.27|9515.27|9515.27|9515.27|0
1647427360000|2022-03-16 10:42:40|9514.67|9514.67|9513.95|9513.95|9514.67|9514.67|9513.95|9513.95|0
1647427370000|2022-03-16 10:42:50|9512.85|9512.85|9517.67|9517.67|9517.67|9517.67|9512.85|9512.85|0
1647427380000|2022-03-16 10:43:00|9516.22|9516.22|9519.51|9519.51|9519.51|9519.51|9516.22|9516.22|0
1647427390000|2022-03-16 10:43:10|9522.72|9522.72|9524.33|9524.33|9524.33|9524.33|9522.72|9522.72|0
1647427400000|2022-03-16 10:43:20|9525.06|9525.06|9525.06|9525.06|9525.06|9525.06|9525.06|9525.06|0
1647427450000|2022-03-16 10:44:10|9523.45|9523.45|9522.36|9522.36|9523.45|9523.45|9522.36|9522.36|0
1647427470000|2022-03-16 10:44:30|9520.17|9520.17|9520.17|9520.17|9520.17|9520.17|9520.17|9520.17|0
1647427500000|2022-03-16 10:45:00|9519.44|9519.44|9519.44|9519.44|9519.44|9519.44|9519.44|9519.44|0
1647427510000|2022-03-16 10:45:10|9518.34|9518.34|9518.34|9518.34|9518.34|9518.34|9518.34|9518.34|0
1647427520000|2022-03-16 10:45:20|9518.63|9518.63|9518.63|9518.63|9518.63|9518.63|9518.63|9518.63|0
1647427530000|2022-03-16 10:45:30|9517.9|9517.9|9517.9|9517.9|9517.9|9517.9|9517.9|9517.9|0
1647427560000|2022-03-16 10:46:00|9516.5|9516.5|9516.7|9516.7|9517.16|9517.16|9515.56|9515.56|0
1647427570000|2022-03-16 10:46:10|9516.23|9516.23|9516.23|9516.23|9516.23|9516.23|9516.23|9516.23|0
1647427580000|2022-03-16 10:46:20|9517.83|9517.83|9516.74|9516.74|9517.83|9517.83|9516.74|9516.74|0
1647427600000|2022-03-16 10:46:40|9517.83|9517.83|9519.71|9519.71|9519.71|9519.71|9517.83|9517.83|0
1647427610000|2022-03-16 10:46:50|9521.17|9521.17|9522.26|9522.26|9522.26|9522.26|9521.17|9521.17|0
1647427620000|2022-03-16 10:47:00|9520.38|9520.38|9524.76|9524.76|9524.76|9524.76|9520.38|9520.38|0
1647427630000|2022-03-16 10:47:10|9523.6|9523.6|9523.6|9523.6|9523.6|9523.6|9523.6|9523.6|0
1647427640000|2022-03-16 10:47:20|9525.95|9525.95|9526.42|9526.42|9526.42|9526.42|9525.95|9525.95|0
1647427670000|2022-03-16 10:47:50|9526.1|9526.1|9526.1|9526.1|9526.1|9526.1|9526.1|9526.1|0
1647427680000|2022-03-16 10:48:00|9527.04|9527.04|9527.36|9527.36|9527.36|9527.36|9527.04|9527.04|0
1647427780000|2022-03-16 10:49:40|9526.07|9526.07|9526.07|9526.07|9526.07|9526.07|9526.07|9526.07|0
1647427790000|2022-03-16 10:49:50|9526.8|9526.8|9527.53|9527.53|9527.53|9527.53|9526.8|9526.8|0
1647427820000|2022-03-16 10:50:20|9538.79|9538.79|9538.79|9538.79|9538.79|9538.79|9538.79|9538.79|0
1647427830000|2022-03-16 10:50:30|9540.67|9540.67|9540.67|9540.67|9540.67|9540.67|9540.67|9540.67|0
1647427840000|2022-03-16 10:50:40|9541.95|9541.95|9545.17|9545.17|9545.17|9545.17|9541.95|9541.95|0
1647427860000|2022-03-16 10:51:00|9540.34|9540.34|9539.38|9539.38|9540.34|9540.34|9539.38|9539.38|0
1647427880000|2022-03-16 10:51:20|9540.83|9540.83|9542.71|9542.71|9542.71|9542.71|9540.83|9540.83|0
1647427940000|2022-03-16 10:52:20|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|0
1647427980000|2022-03-16 10:53:00|9547.13|9547.13|9550.34|9550.34|9550.34|9550.34|9547.13|9547.13|0
1647427990000|2022-03-16 10:53:10|9552.53|9552.53|9552.53|9552.53|9552.53|9552.53|9552.53|9552.53|0
1647428000000|2022-03-16 10:53:20|9554.41|9554.41|9555.87|9555.87|9555.87|9555.87|9554.41|9554.41|0
1647428010000|2022-03-16 10:53:30|9556.96|9556.96|9555.36|9555.36|9556.96|9556.96|9555.36|9555.36|0
1647428040000|2022-03-16 10:54:00|9554.42|9554.42|9554.42|9554.42|9554.42|9554.42|9554.42|9554.42|0
1647428090000|2022-03-16 10:54:50|9561.55|9561.55|9561.55|9561.55|9561.55|9561.55|9561.55|9561.55|0
1647428150000|2022-03-16 10:55:50|9563.15|9563.15|9563.15|9563.15|9563.15|9563.15|9563.15|9563.15|0
1647428160000|2022-03-16 10:56:00|9562.43|9562.43|9562.43|9562.43|9562.43|9562.43|9562.43|9562.43|0
1647428180000|2022-03-16 10:56:20|9559.21|9559.21|9560.37|9560.37|9560.37|9560.37|9559.21|9559.21|0
1647428200000|2022-03-16 10:56:40|9559.64|9559.64|9559.64|9559.64|9559.64|9559.64|9559.64|9559.64|0
1647428260000|2022-03-16 10:57:40|9559.17|9559.17|9559.17|9559.17|9559.17|9559.17|9559.17|9559.17|0
1647428270000|2022-03-16 10:57:50|9562.39|9562.39|9561.25|9561.25|9563.33|9563.33|9561.25|9561.25|0
1647428280000|2022-03-16 10:58:00|9560.31|9560.31|9558.59|9558.59|9561.41|9561.41|9557.65|9557.65|0
1647428290000|2022-03-16 10:58:10|9555.37|9555.37|9555.37|9555.37|9555.37|9555.37|9555.37|9555.37|0
1647428310000|2022-03-16 10:58:30|9555.97|9555.97|9555.97|9555.97|9555.97|9555.97|9555.97|9555.97|0
1647428320000|2022-03-16 10:58:40|9555.25|9555.25|9555.25|9555.25|9555.25|9555.25|9555.25|9555.25|0
1647428330000|2022-03-16 10:58:50|9554.52|9554.52|9553.42|9553.42|9554.52|9554.52|9553.42|9553.42|0
1647428340000|2022-03-16 10:59:00|9555.03|9555.03|9555.03|9555.03|9555.03|9555.03|9555.03|9555.03|0
1647428360000|2022-03-16 10:59:20|9550.21|9550.21|9550.21|9550.21|9550.21|9550.21|9550.21|9550.21|0
1647428370000|2022-03-16 10:59:30|9550.68|9550.68|9552.28|9552.28|9552.28|9552.28|9550.68|9550.68|0
1647428380000|2022-03-16 10:59:40|9553.89|9553.89|9553.89|9553.89|9553.89|9553.89|9553.89|9553.89|0
1647428390000|2022-03-16 10:59:50|9554.62|9554.62|9554.62|9554.62|9554.62|9554.62|9554.62|9554.62|0
1647428420000|2022-03-16 11:00:20|9556.23|9556.23|9556.23|9556.23|9556.23|9556.23|9556.23|9556.23|0
1647428430000|2022-03-16 11:00:30|9554.62|9554.62|9554.62|9554.62|9554.62|9554.62|9554.62|9554.62|0
1647428450000|2022-03-16 11:00:50|9554.99|9554.99|9554.99|9554.99|9554.99|9554.99|9554.99|9554.99|0
1647428460000|2022-03-16 11:01:00|9553.89|9553.89|9553.89|9553.89|9553.89|9553.89|9553.89|9553.89|0
1647428480000|2022-03-16 11:01:20|9555.5|9555.5|9555.5|9555.5|9555.5|9555.5|9555.5|9555.5|0
1647428500000|2022-03-16 11:01:40|9555.03|9555.03|9553.83|9553.83|9555.03|9555.03|9553.83|9553.83|0
1647428530000|2022-03-16 11:02:10|9550.62|9550.62|9549.52|9549.52|9550.62|9550.62|9549.52|9549.52|0
1647428560000|2022-03-16 11:02:40|9549.99|9549.99|9549.99|9549.99|9549.99|9549.99|9549.99|9549.99|0
1647428570000|2022-03-16 11:02:50|9548.83|9548.83|9548.83|9548.83|9548.83|9548.83|9548.83|9548.83|0
1647428610000|2022-03-16 11:03:30|9549.47|9549.47|9549.47|9549.47|9549.47|9549.47|9549.47|9549.47|0
1647428660000|2022-03-16 11:04:20|9550.2|9550.2|9550.2|9550.2|9550.2|9550.2|9550.2|9550.2|0
1647428670000|2022-03-16 11:04:30|9555.02|9555.02|9555.02|9555.02|9555.02|9555.02|9555.02|9555.02|0
1647428680000|2022-03-16 11:04:40|9556.12|9556.12|9556.12|9556.12|9556.12|9556.12|9556.12|9556.12|0
1647428720000|2022-03-16 11:05:20|9555.52|9555.52|9555.52|9555.52|9555.52|9555.52|9555.52|9555.52|0
1647428770000|2022-03-16 11:06:10|9555.05|9555.05|9550.23|9550.23|9555.05|9555.05|9549.29|9549.29|0
1647428790000|2022-03-16 11:06:30|9549.13|9549.13|9548.04|9548.04|9549.13|9549.13|9548.04|9548.04|0
1647428810000|2022-03-16 11:06:50|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|0
1647428830000|2022-03-16 11:07:10|9545.49|9545.49|9545.49|9545.49|9545.49|9545.49|9545.49|9545.49|0
1647428840000|2022-03-16 11:07:20|9545.78|9545.78|9545.78|9545.78|9545.78|9545.78|9545.78|9545.78|0
1647428870000|2022-03-16 11:07:50|9547.97|9547.97|9547.97|9547.97|9547.97|9547.97|9547.97|9547.97|0
1647428880000|2022-03-16 11:08:00|9547.5|9547.5|9546.56|9546.56|9547.5|9547.5|9546.09|9546.09|0
1647428910000|2022-03-16 11:08:30|9545.4|9545.4|9545.11|9545.11|9545.4|9545.4|9545.11|9545.11|0
1647428920000|2022-03-16 11:08:40|9544.24|9544.24|9544.97|9544.97|9544.97|9544.97|9544.24|9544.24|0
1647428930000|2022-03-16 11:08:50|9547|9547|9547|9547|9547|9547|9547|9547|0
1647428940000|2022-03-16 11:09:00|9547.47|9547.47|9547.94|9547.94|9547.94|9547.94|9547.47|9547.47|0
1647428970000|2022-03-16 11:09:30|9546.33|9546.33|9546.33|9546.33|9546.33|9546.33|9546.33|9546.33|0
1647428980000|2022-03-16 11:09:40|9544.72|9544.72|9544.72|9544.72|9544.72|9544.72|9544.72|9544.72|0
1647428990000|2022-03-16 11:09:50|9543.11|9543.11|9543.11|9543.11|9543.11|9543.11|9543.11|9543.11|0
1647429060000|2022-03-16 11:11:00|9541.23|9541.23|9541.23|9541.23|9541.23|9541.23|9541.23|9541.23|0
1647429070000|2022-03-16 11:11:10|9541.7|9541.7|9540.61|9540.61|9541.7|9541.7|9540.61|9540.61|0
1647429080000|2022-03-16 11:11:20|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|0
1647429120000|2022-03-16 11:12:00|9538.57|9538.57|9539.04|9539.04|9539.98|9539.98|9538.57|9538.57|0
1647429130000|2022-03-16 11:12:10|9538.57|9538.57|9539.51|9539.51|9539.51|9539.51|9538.57|9538.57|0
1647429140000|2022-03-16 11:12:20|9539.04|9539.04|9541.12|9541.12|9541.12|9541.12|9539.04|9539.04|0
1647429150000|2022-03-16 11:12:30|9541.59|9541.59|9546.21|9546.21|9546.21|9546.21|9540.65|9540.65|0
1647429160000|2022-03-16 11:12:40|9547.31|9547.31|9547.31|9547.31|9547.31|9547.31|9547.31|9547.31|0
1647429170000|2022-03-16 11:12:50|9546.84|9546.84|9546.08|9546.08|9546.84|9546.84|9546.08|9546.08|0
1647429180000|2022-03-16 11:13:00|9545.61|9545.61|9547.02|9547.02|9547.02|9547.02|9545.61|9545.61|0
1647429190000|2022-03-16 11:13:10|9546.08|9546.08|9544.67|9544.67|9546.08|9546.08|9544.67|9544.67|0
1647429200000|2022-03-16 11:13:20|9546.08|9546.08|9547.49|9547.49|9547.49|9547.49|9546.08|9546.08|0
1647429210000|2022-03-16 11:13:30|9546.55|9546.55|9547.02|9547.02|9547.96|9547.96|9545.61|9545.61|0
1647429220000|2022-03-16 11:13:40|9546.55|9546.55|9546.55|9546.55|9547.49|9547.49|9546.55|9546.55|0
1647429230000|2022-03-16 11:13:50|9546.08|9546.08|9542.13|9542.13|9546.76|9546.76|9542.13|9542.13|0
1647429240000|2022-03-16 11:14:00|9543.07|9543.07|9544.01|9544.01|9544.48|9544.48|9542.6|9542.6|0
1647429250000|2022-03-16 11:14:10|9543.54|9543.54|9541.04|9541.04|9543.54|9543.54|9541.04|9541.04|0
1647429260000|2022-03-16 11:14:20|9542.45|9542.45|9545.45|9545.45|9545.45|9545.45|9542.45|9542.45|0
1647429270000|2022-03-16 11:14:30|9544.33|9544.33|9544.33|9544.33|9544.33|9544.33|9544.33|9544.33|0
1647429290000|2022-03-16 11:14:50|9546.68|9546.68|9546.68|9546.68|9546.68|9546.68|9546.68|9546.68|0
1647429300000|2022-03-16 11:15:00|9545.22|9545.22|9545.22|9545.22|9545.22|9545.22|9545.22|9545.22|0
1647429310000|2022-03-16 11:15:10|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|0
1647429320000|2022-03-16 11:15:20|9546.63|9546.63|9547.1|9547.1|9547.1|9547.1|9546.63|9546.63|0
1647429330000|2022-03-16 11:15:30|9547.83|9547.83|9547.83|9547.83|9547.83|9547.83|9547.83|9547.83|0
1647429340000|2022-03-16 11:15:40|9547.36|9547.36|9547.83|9547.83|9547.83|9547.83|9547.36|9547.36|0
1647429350000|2022-03-16 11:15:50|9547.36|9547.36|9545.48|9545.48|9547.83|9547.83|9545.48|9545.48|0
1647429360000|2022-03-16 11:16:00|9546.42|9546.42|9546.42|9546.42|9546.42|9546.42|9546.42|9546.42|0
1647429410000|2022-03-16 11:16:50|9544.81|9544.81|9546.42|9546.42|9546.42|9546.42|9544.81|9544.81|0
1647429460000|2022-03-16 11:17:40|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|0
1647429470000|2022-03-16 11:17:50|9546.57|9546.57|9546.57|9546.57|9546.57|9546.57|9546.57|9546.57|0
1647429480000|2022-03-16 11:18:00|9547.3|9547.3|9546.83|9546.83|9547.3|9547.3|9546.83|9546.83|0
1647429490000|2022-03-16 11:18:10|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|0
1647429510000|2022-03-16 11:18:30|9546.09|9546.09|9546.09|9546.09|9546.09|9546.09|9546.09|9546.09|0
1647429530000|2022-03-16 11:18:50|9546.56|9546.56|9546.56|9546.56|9546.56|9546.56|9546.56|9546.56|0
1647429540000|2022-03-16 11:19:00|9547.66|9547.66|9549.06|9549.06|9549.06|9549.06|9547.66|9547.66|0
1647429590000|2022-03-16 11:19:50|9545.85|9545.85|9542.83|9542.83|9545.85|9545.85|9542.83|9542.83|0
1647429600000|2022-03-16 11:20:00|9544.24|9544.24|9544.24|9544.24|9544.24|9544.24|9544.24|9544.24|0
1647429660000|2022-03-16 11:21:00|9543.77|9543.77|9545.18|9545.18|9545.18|9545.18|9543.77|9543.77|0
1647429700000|2022-03-16 11:21:40|9544.54|9544.54|9543.13|9543.13|9544.54|9544.54|9543.13|9543.13|0
1647429720000|2022-03-16 11:22:00|9539.91|9539.91|9538.97|9538.97|9539.91|9539.91|9538.97|9538.97|0
1647429730000|2022-03-16 11:22:10|9537.88|9537.88|9537.88|9537.88|9537.88|9537.88|9537.88|9537.88|0
1647429760000|2022-03-16 11:22:40|9539.49|9539.49|9539.49|9539.49|9539.49|9539.49|9539.49|9539.49|0
1647429800000|2022-03-16 11:23:20|9539.96|9539.96|9539.96|9539.96|9539.96|9539.96|9539.96|9539.96|0
1647429840000|2022-03-16 11:24:00|9543.17|9543.17|9543.17|9543.17|9543.17|9543.17|9543.17|9543.17|0
1647429860000|2022-03-16 11:24:20|9541.56|9541.56|9541.56|9541.56|9541.56|9541.56|9541.56|9541.56|0
1647429870000|2022-03-16 11:24:30|9542.03|9542.03|9542.03|9542.03|9542.03|9542.03|9542.03|9542.03|0
1647429880000|2022-03-16 11:24:40|9540.43|9540.43|9540.43|9540.43|9540.43|9540.43|9540.43|9540.43|0
1647429970000|2022-03-16 11:26:10|9540.9|9540.9|9541.83|9541.83|9543.71|9543.71|9540.9|9540.9|0
1647430010000|2022-03-16 11:26:50|9542.93|9542.93|9542.93|9542.93|9542.93|9542.93|9542.93|9542.93|0
1647430030000|2022-03-16 11:27:10|9544.02|9544.02|9544.02|9544.02|9544.02|9544.02|9544.02|9544.02|0
1647430060000|2022-03-16 11:27:40|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|0
1647430110000|2022-03-16 11:28:30|9545.22|9545.22|9545.95|9545.95|9545.95|9545.95|9545.22|9545.22|0
1647430120000|2022-03-16 11:28:40|9549.17|9549.17|9549.64|9549.64|9550.11|9550.11|9549.17|9549.17|0
1647430150000|2022-03-16 11:29:10|9552.85|9552.85|9554.46|9554.46|9554.46|9554.46|9552.85|9552.85|0
1647430160000|2022-03-16 11:29:20|9556.81|9556.81|9555.2|9555.2|9556.81|9556.81|9555.2|9555.2|0
1647430170000|2022-03-16 11:29:30|9554.73|9554.73|9553.12|9553.12|9554.73|9554.73|9553.12|9553.12|0
1647430190000|2022-03-16 11:29:50|9553.76|9553.76|9554.36|9554.36|9554.36|9554.36|9553.76|9553.76|0
1647430200000|2022-03-16 11:30:00|9555.77|9555.77|9555.77|9555.77|9555.77|9555.77|9555.77|9555.77|0
1647430210000|2022-03-16 11:30:10|9553.42|9553.42|9553.89|9553.89|9553.89|9553.89|9553.42|9553.42|0
1647430220000|2022-03-16 11:30:20|9552.29|9552.29|9551.35|9551.35|9552.29|9552.29|9551.35|9551.35|0
1647430230000|2022-03-16 11:30:30|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|0
1647430240000|2022-03-16 11:30:40|9550.41|9550.41|9549.94|9549.94|9550.41|9550.41|9549.94|9549.94|0
1647430250000|2022-03-16 11:30:50|9549.47|9549.47|9549|9549|9549.47|9549.47|9549|9549|0
1647430260000|2022-03-16 11:31:00|9548.53|9548.53|9548.53|9548.53|9548.53|9548.53|9548.53|9548.53|0
1647430270000|2022-03-16 11:31:10|9549.47|9549.47|9550.41|9550.41|9550.41|9550.41|9549.47|9549.47|0
1647430280000|2022-03-16 11:31:20|9549.94|9549.94|9549.94|9549.94|9549.94|9549.94|9549.94|9549.94|0
1647430300000|2022-03-16 11:31:40|9549.47|9549.47|9549|9549|9549.47|9549.47|9549|9549|0
1647430310000|2022-03-16 11:31:50|9548.06|9548.06|9548.06|9548.06|9548.06|9548.06|9548.06|9548.06|0
1647430320000|2022-03-16 11:32:00|9547.59|9547.59|9548.06|9548.06|9549.47|9549.47|9547.59|9547.59|0
1647430330000|2022-03-16 11:32:10|9549.67|9549.67|9551.28|9551.28|9552.68|9552.68|9549.67|9549.67|0
1647430350000|2022-03-16 11:32:30|9550.81|9550.81|9550.34|9550.34|9550.81|9550.81|9550.34|9550.34|0
1647430360000|2022-03-16 11:32:40|9551.28|9551.28|9551.28|9551.28|9551.28|9551.28|9551.28|9551.28|0
1647430370000|2022-03-16 11:32:50|9550.34|9550.34|9549.58|9549.58|9550.34|9550.34|9549.58|9549.58|0
1647430380000|2022-03-16 11:33:00|9550.05|9550.05|9550.99|9550.99|9551.46|9551.46|9550.05|9550.05|0
1647430390000|2022-03-16 11:33:10|9550.52|9550.52|9550.99|9550.99|9550.99|9550.99|9550.05|9550.05|0
1647430400000|2022-03-16 11:33:20|9550.26|9550.26|9548.25|9548.25|9550.26|9550.26|9548.25|9548.25|0
1647430410000|2022-03-16 11:33:30|9547.78|9547.78|9549.19|9549.19|9549.19|9549.19|9547.78|9547.78|0
1647430420000|2022-03-16 11:33:40|9548.25|9548.25|9548.25|9548.25|9548.25|9548.25|9548.25|9548.25|0
1647430430000|2022-03-16 11:33:50|9549.19|9549.19|9550.13|9550.13|9550.13|9550.13|9549.19|9549.19|0
1647430460000|2022-03-16 11:34:20|9549.81|9549.81|9549.81|9549.81|9549.81|9549.81|9549.81|9549.81|0
1647430470000|2022-03-16 11:34:30|9546.59|9546.59|9544.98|9544.98|9546.59|9546.59|9544.98|9544.98|0
1647430480000|2022-03-16 11:34:40|9544.25|9544.25|9544.25|9544.25|9544.25|9544.25|9544.25|9544.25|0
1647430490000|2022-03-16 11:34:50|9544.9|9544.9|9543.27|9543.27|9544.9|9544.9|9543.27|9543.27|0
1647430520000|2022-03-16 11:35:20|9544.21|9544.21|9544.21|9544.21|9544.21|9544.21|9544.21|9544.21|0
1647430540000|2022-03-16 11:35:40|9544.85|9544.85|9547.5|9547.5|9547.5|9547.5|9544.85|9544.85|0
1647430550000|2022-03-16 11:35:50|9548.14|9548.14|9549.43|9549.43|9549.43|9549.43|9548.14|9548.14|0
1647430560000|2022-03-16 11:36:00|9547.82|9547.82|9545.26|9545.26|9547.82|9547.82|9545.26|9545.26|0
1647430570000|2022-03-16 11:36:10|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|0
1647430620000|2022-03-16 11:37:00|9547.14|9547.14|9547.61|9547.61|9547.61|9547.61|9547.14|9547.14|0
1647430630000|2022-03-16 11:37:10|9549.06|9549.06|9549.06|9549.06|9549.06|9549.06|9549.06|9549.06|0
1647430650000|2022-03-16 11:37:30|9544.24|9544.24|9544.24|9544.24|9544.24|9544.24|9544.24|9544.24|0
1647430660000|2022-03-16 11:37:40|9542.83|9542.83|9542.83|9542.83|9542.83|9542.83|9542.83|9542.83|0
1647430690000|2022-03-16 11:38:10|9543.12|9543.12|9543.42|9543.42|9543.42|9543.42|9541.17|9541.17|0
1647430700000|2022-03-16 11:38:20|9544.55|9544.55|9545.99|9545.99|9545.99|9545.99|9544.55|9544.55|0
1647430710000|2022-03-16 11:38:30|9542.78|9542.78|9542.78|9542.78|9542.78|9542.78|9542.78|9542.78|0
1647430730000|2022-03-16 11:38:50|9543.87|9543.87|9543.87|9543.87|9543.87|9543.87|9543.87|9543.87|0
1647430740000|2022-03-16 11:39:00|9544.81|9544.81|9544.81|9544.81|9544.81|9544.81|9544.81|9544.81|0
1647430750000|2022-03-16 11:39:10|9545.91|9545.91|9545.91|9545.91|9545.91|9545.91|9545.91|9545.91|0
1647430760000|2022-03-16 11:39:20|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|0
1647430770000|2022-03-16 11:39:30|9549.59|9549.59|9549.59|9549.59|9549.59|9549.59|9549.59|9549.59|0
1647430800000|2022-03-16 11:40:00|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|9549.12|0
1647430830000|2022-03-16 11:40:30|9547.52|9547.52|9547.52|9547.52|9547.52|9547.52|9547.52|9547.52|0
1647430860000|2022-03-16 11:41:00|9547.99|9547.99|9547.99|9547.99|9547.99|9547.99|9547.99|9547.99|0
1647430870000|2022-03-16 11:41:10|9549.39|9549.39|9547.52|9547.52|9549.39|9549.39|9547.52|9547.52|0
1647430880000|2022-03-16 11:41:20|9546.42|9546.42|9548.02|9548.02|9548.02|9548.02|9546.42|9546.42|0
1647430920000|2022-03-16 11:42:00|9547.55|9547.55|9547.55|9547.55|9547.55|9547.55|9547.55|9547.55|0
1647430930000|2022-03-16 11:42:10|9547.23|9547.23|9547.23|9547.23|9547.23|9547.23|9547.23|9547.23|0
1647430940000|2022-03-16 11:42:20|9547.7|9547.7|9547.7|9547.7|9547.7|9547.7|9547.7|9547.7|0
1647431030000|2022-03-16 11:43:50|9548.3|9548.3|9548.3|9548.3|9548.3|9548.3|9548.3|9548.3|0
1647431040000|2022-03-16 11:44:00|9549.4|9549.4|9549.4|9549.4|9549.4|9549.4|9549.4|9549.4|0
1647431060000|2022-03-16 11:44:20|9549.87|9549.87|9549.87|9549.87|9549.87|9549.87|9549.87|9549.87|0
1647431090000|2022-03-16 11:44:50|9551.32|9551.32|9551.32|9551.32|9551.32|9551.32|9551.32|9551.32|0
1647431100000|2022-03-16 11:45:00|9550.6|9550.6|9552.05|9552.05|9552.05|9552.05|9550.6|9550.6|0
1647431120000|2022-03-16 11:45:20|9554.24|9554.24|9554.24|9554.24|9554.24|9554.24|9554.24|9554.24|0
1647431130000|2022-03-16 11:45:30|9555.52|9555.52|9556.46|9556.46|9556.46|9556.46|9555.52|9555.52|0
1647431150000|2022-03-16 11:45:50|9555.37|9555.37|9555.37|9555.37|9555.37|9555.37|9555.37|9555.37|0
1647431170000|2022-03-16 11:46:10|9556.78|9556.78|9556.78|9556.78|9556.78|9556.78|9556.78|9556.78|0
1647431180000|2022-03-16 11:46:20|9557.87|9557.87|9557.87|9557.87|9557.87|9557.87|9557.87|9557.87|0
1647431190000|2022-03-16 11:46:30|9559.48|9559.48|9559.48|9559.48|9559.48|9559.48|9559.48|9559.48|0
1647431200000|2022-03-16 11:46:40|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|0
1647431210000|2022-03-16 11:46:50|9558.86|9558.86|9558.86|9558.86|9558.86|9558.86|9558.86|9558.86|0
1647431280000|2022-03-16 11:48:00|9557.41|9557.41|9557.41|9557.41|9557.41|9557.41|9557.41|9557.41|0
1647431310000|2022-03-16 11:48:30|9554.19|9554.19|9552.73|9552.73|9554.19|9554.19|9552.73|9552.73|0
1647431320000|2022-03-16 11:48:40|9553.67|9553.67|9550.86|9550.86|9553.67|9553.67|9550.39|9550.39|0
1647431330000|2022-03-16 11:48:50|9549.92|9549.92|9549.92|9549.92|9549.92|9549.92|9549.92|9549.92|0
1647431380000|2022-03-16 11:49:40|9550.64|9550.64|9550.64|9550.64|9550.64|9550.64|9550.64|9550.64|0
1647431390000|2022-03-16 11:49:50|9552.52|9552.52|9552.99|9552.99|9552.99|9552.99|9552.52|9552.52|0
1647431440000|2022-03-16 11:50:40|9552.05|9552.05|9552.05|9552.05|9552.05|9552.05|9552.05|9552.05|0
1647431450000|2022-03-16 11:50:50|9551.32|9551.32|9550.86|9550.86|9551.32|9551.32|9550.86|9550.86|0
1647431480000|2022-03-16 11:51:20|9549.76|9549.76|9549.76|9549.76|9549.76|9549.76|9548.66|9548.66|0
1647431550000|2022-03-16 11:52:30|9548.15|9548.15|9548.15|9548.15|9548.15|9548.15|9548.15|9548.15|0
1647431610000|2022-03-16 11:53:30|9549.11|9549.11|9549.43|9549.43|9549.43|9549.43|9549.11|9549.11|0
1647431620000|2022-03-16 11:53:40|9552.65|9552.65|9552.65|9552.65|9552.65|9552.65|9552.65|9552.65|0
1647431630000|2022-03-16 11:53:50|9552.07|9552.07|9552.07|9552.07|9552.07|9552.07|9552.07|9552.07|0
1647431640000|2022-03-16 11:54:00|9552.71|9552.71|9552.71|9552.71|9552.71|9552.71|9552.71|9552.71|0
1647431700000|2022-03-16 11:55:00|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|0
1647431720000|2022-03-16 11:55:20|9551.52|9551.52|9551.52|9551.52|9551.98|9551.98|9551.52|9551.52|0
1647431740000|2022-03-16 11:55:40|9551.05|9551.05|9551.05|9551.05|9551.05|9551.05|9551.05|9551.05|0
1647431750000|2022-03-16 11:55:50|9551.77|9551.77|9552.9|9552.9|9552.9|9552.9|9551.77|9551.77|0
1647431760000|2022-03-16 11:56:00|9553.48|9553.48|9554.42|9554.42|9554.42|9554.42|9553.48|9553.48|0
1647431770000|2022-03-16 11:56:10|9555.83|9555.83|9555.83|9555.83|9555.83|9555.83|9555.83|9555.83|0
1647431780000|2022-03-16 11:56:20|9556.56|9556.56|9556.56|9556.56|9556.56|9556.56|9556.56|9556.56|0
1647431790000|2022-03-16 11:56:30|9556.85|9556.85|9556.85|9556.85|9556.85|9556.85|9556.85|9556.85|0
1647431800000|2022-03-16 11:56:40|9557.94|9557.94|9557.94|9557.94|9557.94|9557.94|9557.94|9557.94|0
1647431820000|2022-03-16 11:57:00|9559.55|9559.55|9559.55|9559.55|9559.55|9559.55|9559.55|9559.55|0
1647431830000|2022-03-16 11:57:10|9558.14|9558.14|9558.14|9558.14|9558.14|9558.14|9558.14|9558.14|0
1647431840000|2022-03-16 11:57:20|9558.72|9558.72|9557.11|9557.11|9558.72|9558.72|9557.11|9557.11|0
1647431860000|2022-03-16 11:57:40|9558.21|9558.21|9558.21|9558.21|9558.21|9558.21|9558.21|9558.21|0
1647431870000|2022-03-16 11:57:50|9557.74|9557.74|9557.74|9557.74|9557.74|9557.74|9557.74|9557.74|0
1647431980000|2022-03-16 11:59:40|9556.64|9556.64|9556.64|9556.64|9556.64|9556.64|9556.64|9556.64|0
1647431990000|2022-03-16 11:59:50|9555.92|9555.92|9557.12|9557.12|9557.12|9557.12|9555.51|9555.51|0
1647432000000|2022-03-16 12:00:00|9555.71|9555.71|9555.24|9555.24|9555.71|9555.71|9555.24|9555.24|0
1647432060000|2022-03-16 12:01:00|9554.52|9554.52|9554.52|9554.52|9554.52|9554.52|9554.52|9554.52|0
1647432150000|2022-03-16 12:02:30|9554.99|9554.99|9555.17|9555.17|9555.17|9555.17|9553.58|9553.58|0
1647432180000|2022-03-16 12:03:00|9556.78|9556.78|9560.54|9560.54|9560.54|9560.54|9556.78|9556.78|0
1647432190000|2022-03-16 12:03:10|9561.27|9561.27|9561.99|9561.99|9561.99|9561.99|9561.27|9561.27|0
1647432220000|2022-03-16 12:03:40|9561.06|9561.06|9561.06|9561.06|9561.06|9561.06|9561.06|9561.06|0
1647432240000|2022-03-16 12:04:00|9562.66|9562.66|9563.6|9563.6|9563.6|9563.6|9562.66|9562.66|0
1647432250000|2022-03-16 12:04:10|9564.7|9564.7|9564.7|9564.7|9564.7|9564.7|9564.7|9564.7|0
1647432280000|2022-03-16 12:04:40|9561.48|9561.48|9561.48|9561.48|9561.48|9561.48|9561.48|9561.48|0
1647432300000|2022-03-16 12:05:00|9560.39|9560.39|9561.33|9561.33|9561.33|9561.33|9560.39|9560.39|0
1647432350000|2022-03-16 12:05:50|9558.11|9558.11|9558.11|9558.11|9558.11|9558.11|9558.11|9558.11|0
1647432360000|2022-03-16 12:06:00|9557.01|9557.01|9556.54|9556.54|9557.01|9557.01|9556.07|9556.07|0
1647432390000|2022-03-16 12:06:30|9551.72|9551.72|9551.72|9551.72|9551.72|9551.72|9551.72|9551.72|0
1647432420000|2022-03-16 12:07:00|9550.11|9550.11|9551.72|9551.72|9551.72|9551.72|9550.11|9550.11|0
1647432430000|2022-03-16 12:07:10|9553.33|9553.33|9554.06|9554.06|9554.06|9554.06|9553.33|9553.33|0
1647432450000|2022-03-16 12:07:30|9552.45|9552.45|9552.45|9552.45|9552.45|9552.45|9552.45|9552.45|0
1647432460000|2022-03-16 12:07:40|9550.84|9550.84|9550.84|9550.84|9550.84|9550.84|9550.84|9550.84|0
1647432500000|2022-03-16 12:08:20|9549.23|9549.23|9549.23|9549.23|9549.23|9549.23|9549.23|9549.23|0
1647432510000|2022-03-16 12:08:30|9548.76|9548.76|9549.7|9549.7|9549.7|9549.7|9548.76|9548.76|0
1647432520000|2022-03-16 12:08:40|9550.64|9550.64|9550.31|9550.31|9550.64|9550.64|9549.03|9549.03|0
1647432580000|2022-03-16 12:09:40|9551.41|9551.41|9551.41|9551.41|9551.41|9551.41|9551.41|9551.41|0
1647432590000|2022-03-16 12:09:50|9552.14|9552.14|9552.14|9552.14|9552.14|9552.14|9552.14|9552.14|0
1647432600000|2022-03-16 12:10:00|9551.2|9551.2|9551.2|9551.2|9551.2|9551.2|9551.2|9551.2|0
1647432620000|2022-03-16 12:10:20|9547.98|9547.98|9549.59|9549.59|9549.59|9549.59|9547.98|9547.98|0
1647432640000|2022-03-16 12:10:40|9552.81|9552.81|9552.81|9552.81|9552.81|9552.81|9552.81|9552.81|0
1647432650000|2022-03-16 12:10:50|9553.75|9553.75|9555.15|9555.15|9555.15|9555.15|9553.75|9553.75|0
1647432690000|2022-03-16 12:11:30|9556.25|9556.25|9556.25|9556.25|9556.25|9556.25|9556.25|9556.25|0
1647432730000|2022-03-16 12:12:10|9557.86|9557.86|9571.82|9571.82|9571.82|9571.82|9557.86|9557.86|0
1647432750000|2022-03-16 12:12:30|9573.1|9573.1|9573.1|9573.1|9573.1|9573.1|9573.1|9573.1|0
1647432760000|2022-03-16 12:12:40|9569.89|9569.89|9569.89|9569.89|9569.89|9569.89|9569.89|9569.89|0
1647432790000|2022-03-16 12:13:10|9568.06|9568.06|9569.16|9569.16|9569.16|9569.16|9568.06|9568.06|0
1647432830000|2022-03-16 12:13:50|9573.98|9573.98|9574.56|9574.56|9574.56|9574.56|9573.98|9573.98|0
1647432900000|2022-03-16 12:15:00|9575.03|9575.03|9575.03|9575.03|9575.03|9575.03|9575.03|9575.03|0
1647432940000|2022-03-16 12:15:40|9574.56|9574.56|9574.56|9574.56|9574.56|9574.56|9574.56|9574.56|0
1647432970000|2022-03-16 12:16:10|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|0
1647433000000|2022-03-16 12:16:40|9574.56|9574.56|9574.56|9574.56|9574.56|9574.56|9574.56|9574.56|0
1647433060000|2022-03-16 12:17:40|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|0
1647433070000|2022-03-16 12:17:50|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|0
1647433080000|2022-03-16 12:18:00|9571.35|9571.35|9570.77|9570.77|9571.35|9571.35|9570.77|9570.77|0
1647433090000|2022-03-16 12:18:10|9569.67|9569.67|9569.67|9569.67|9569.67|9569.67|9569.67|9569.67|0
1647433140000|2022-03-16 12:19:00|9568.06|9568.06|9568.06|9568.06|9568.06|9568.06|9568.06|9568.06|0
1647433150000|2022-03-16 12:19:10|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|0
1647433170000|2022-03-16 12:19:30|9566.37|9566.37|9566.37|9566.37|9566.37|9566.37|9566.37|9566.37|0
1647433200000|2022-03-16 12:20:00|9564.96|9564.96|9564.96|9564.96|9564.96|9564.96|9564.96|9564.96|0
1647433210000|2022-03-16 12:20:10|9563.86|9563.86|9562.77|9562.77|9563.86|9563.86|9562.77|9562.77|0
1647433260000|2022-03-16 12:21:00|9563.86|9563.86|9563.39|9563.39|9563.86|9563.86|9563.39|9563.39|0
1647433370000|2022-03-16 12:22:50|9566.61|9566.61|9566.61|9566.61|9566.61|9566.61|9566.61|9566.61|0
1647433400000|2022-03-16 12:23:20|9569.83|9569.83|9569.83|9569.83|9569.83|9569.83|9569.83|9569.83|0
1647433490000|2022-03-16 12:24:50|9568.54|9568.54|9568.22|9568.22|9568.54|9568.54|9568.22|9568.22|0
1647433510000|2022-03-16 12:25:10|9567.58|9567.58|9566.94|9566.94|9567.58|9567.58|9566.94|9566.94|0
1647433590000|2022-03-16 12:26:30|9568.04|9568.04|9568.04|9568.04|9568.04|9568.04|9568.04|9568.04|0
1647433600000|2022-03-16 12:26:40|9568.76|9568.76|9568.76|9568.76|9568.76|9568.76|9568.76|9568.76|0
1647433630000|2022-03-16 12:27:10|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|0
1647433650000|2022-03-16 12:27:30|9569.7|9569.7|9570.17|9570.17|9570.17|9570.17|9569.7|9569.7|0
1647433670000|2022-03-16 12:27:50|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|0
1647433690000|2022-03-16 12:28:10|9569.23|9569.23|9569.7|9569.7|9569.7|9569.7|9569.23|9569.23|0
1647433700000|2022-03-16 12:28:20|9568.25|9568.25|9568.25|9568.25|9568.25|9568.25|9568.25|9568.25|0
1647433710000|2022-03-16 12:28:30|9567.31|9567.31|9567.31|9567.31|9567.31|9567.31|9567.31|9567.31|0
1647433740000|2022-03-16 12:29:00|9565.9|9565.9|9565.9|9565.9|9565.9|9565.9|9565.9|9565.9|0
1647433810000|2022-03-16 12:30:10|9567.31|9567.31|9567.31|9567.31|9567.31|9567.31|9567.31|9567.31|0
1647433820000|2022-03-16 12:30:20|9566.84|9566.84|9566.84|9566.84|9566.84|9566.84|9566.84|9566.84|0
1647433830000|2022-03-16 12:30:30|9567.31|9567.31|9567.31|9567.31|9567.31|9567.31|9566.84|9566.84|0
1647433840000|2022-03-16 12:30:40|9566.84|9566.84|9566.84|9566.84|9566.84|9566.84|9566.84|9566.84|0
1647433860000|2022-03-16 12:31:00|9567.13|9567.13|9572.96|9572.96|9573.32|9573.32|9567.13|9567.13|0
1647433870000|2022-03-16 12:31:10|9574.41|9574.41|9574.41|9574.41|9574.41|9574.41|9574.41|9574.41|0
1647433920000|2022-03-16 12:32:00|9573.32|9573.32|9571.44|9571.44|9573.32|9573.32|9571.44|9571.44|0
1647433930000|2022-03-16 12:32:10|9569.83|9569.83|9569.83|9569.83|9569.83|9569.83|9569.83|9569.83|0
1647433940000|2022-03-16 12:32:20|9569.36|9569.36|9569.36|9569.36|9569.36|9569.36|9569.36|9569.36|0
1647433980000|2022-03-16 12:33:00|9570.3|9570.3|9570.3|9570.3|9570.3|9570.3|9570.3|9570.3|0
1647434000000|2022-03-16 12:33:20|9569.36|9569.36|9568.89|9568.89|9569.36|9569.36|9568.89|9568.89|0
1647434010000|2022-03-16 12:33:30|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|0
1647434020000|2022-03-16 12:33:40|9567.95|9567.95|9567.95|9567.95|9567.95|9567.95|9567.95|9567.95|0
1647434040000|2022-03-16 12:34:00|9568.42|9568.42|9568.89|9568.89|9568.89|9568.89|9568.42|9568.42|0
1647434060000|2022-03-16 12:34:20|9569.36|9569.36|9569.36|9569.36|9569.36|9569.36|9569.36|9569.36|0
1647434070000|2022-03-16 12:34:30|9568.89|9568.89|9568.89|9568.89|9568.89|9568.89|9568.89|9568.89|0
1647434080000|2022-03-16 12:34:40|9567.48|9567.48|9567.01|9567.01|9567.48|9567.48|9567.01|9567.01|0
1647434090000|2022-03-16 12:34:50|9566.14|9566.14|9565.67|9565.67|9566.14|9566.14|9565.67|9565.67|0
1647434100000|2022-03-16 12:35:00|9565.2|9565.2|9564.73|9564.73|9565.2|9565.2|9564.73|9564.73|0
1647434110000|2022-03-16 12:35:10|9566.14|9566.14|9566.61|9566.61|9566.61|9566.61|9566.14|9566.14|0
1647434120000|2022-03-16 12:35:20|9565.67|9565.67|9566.61|9566.61|9567.08|9567.08|9565.67|9565.67|0
1647434130000|2022-03-16 12:35:30|9566.14|9566.14|9562.45|9562.45|9566.14|9566.14|9562.45|9562.45|0
1647434140000|2022-03-16 12:35:40|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|0
1647434180000|2022-03-16 12:36:20|9564.52|9564.52|9564.52|9564.52|9564.52|9564.52|9564.52|9564.52|0
1647434190000|2022-03-16 12:36:30|9565.46|9565.46|9565.46|9565.46|9565.46|9565.46|9565.46|9565.46|0
1647434230000|2022-03-16 12:37:10|9566.87|9566.87|9566.87|9566.87|9566.87|9566.87|9566.87|9566.87|0
1647434350000|2022-03-16 12:39:10|9565.77|9565.77|9566.9|9566.9|9566.9|9566.9|9565.77|9565.77|0
1647434360000|2022-03-16 12:39:20|9566.17|9566.17|9566.17|9566.17|9566.17|9566.17|9566.17|9566.17|0
1647434370000|2022-03-16 12:39:30|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|9562.89|0
1647434440000|2022-03-16 12:40:40|9561.01|9561.01|9560.54|9560.54|9561.01|9561.01|9560.54|9560.54|0
1647434470000|2022-03-16 12:41:10|9561.48|9561.48|9561.48|9561.48|9561.48|9561.48|9561.48|9561.48|0
1647434480000|2022-03-16 12:41:20|9561.95|9561.95|9561.95|9561.95|9561.95|9561.95|9561.95|9561.95|0
1647434490000|2022-03-16 12:41:30|9561.48|9561.48|9562.42|9562.42|9562.42|9562.42|9561.48|9561.48|0
1647434500000|2022-03-16 12:41:40|9563.51|9563.51|9563.51|9563.51|9563.51|9563.51|9563.51|9563.51|0
1647434520000|2022-03-16 12:42:00|9564.65|9564.65|9565.12|9565.12|9565.12|9565.12|9564.65|9564.65|0
1647434540000|2022-03-16 12:42:20|9566.22|9566.22|9566.22|9566.22|9566.22|9566.22|9566.22|9566.22|0
1647434600000|2022-03-16 12:43:20|9567.16|9567.16|9567.16|9567.16|9567.16|9567.16|9567.16|9567.16|0
1647434640000|2022-03-16 12:44:00|9568.76|9568.76|9568.76|9568.76|9568.76|9568.76|9568.76|9568.76|0
1647434710000|2022-03-16 12:45:10|9571.02|9571.02|9571.02|9571.02|9571.02|9571.02|9571.02|9571.02|0
1647434720000|2022-03-16 12:45:20|9569.92|9569.92|9569.92|9569.92|9569.92|9569.92|9569.92|9569.92|0
1647434750000|2022-03-16 12:45:50|9570.24|9570.24|9570.21|9570.21|9570.24|9570.24|9569.92|9569.92|0
1647434760000|2022-03-16 12:46:00|9569.48|9569.48|9569.48|9569.48|9569.48|9569.48|9569.48|9569.48|0
1647434770000|2022-03-16 12:46:10|9568.08|9568.08|9568.55|9568.55|9568.55|9568.55|9568.08|9568.08|0
1647434850000|2022-03-16 12:47:30|9568.08|9568.08|9567.61|9567.61|9568.08|9568.08|9567.61|9567.61|0
1647434920000|2022-03-16 12:48:40|9565.53|9565.53|9566.94|9566.94|9566.94|9566.94|9565.06|9565.06|0
1647435000000|2022-03-16 12:50:00|9565.33|9565.33|9563.16|9563.16|9565.33|9565.33|9563.16|9563.16|0
1647435130000|2022-03-16 12:52:10|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|0
1647435140000|2022-03-16 12:52:20|9565.5|9565.5|9566.59|9566.59|9566.59|9566.59|9565.5|9565.5|0
1647435150000|2022-03-16 12:52:30|9567.06|9567.06|9567.06|9567.06|9567.06|9567.06|9567.06|9567.06|0
1647435170000|2022-03-16 12:52:50|9568.19|9568.19|9567.09|9567.09|9568.19|9568.19|9567.09|9567.09|0
1647435190000|2022-03-16 12:53:10|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|0
1647435230000|2022-03-16 12:53:50|9566.58|9566.58|9564.97|9564.97|9566.58|9566.58|9564.97|9564.97|0
1647435250000|2022-03-16 12:54:10|9566.58|9566.58|9568.19|9568.19|9568.19|9568.19|9566.58|9566.58|0
1647435270000|2022-03-16 12:54:30|9567.72|9567.72|9567.72|9567.72|9567.72|9567.72|9567.72|9567.72|0
1647435280000|2022-03-16 12:54:40|9566.59|9566.59|9566.59|9566.59|9566.59|9566.59|9566.59|9566.59|0
1647435300000|2022-03-16 12:55:00|9567.06|9567.06|9566.33|9566.33|9567.06|9567.06|9566.33|9566.33|0
1647435330000|2022-03-16 12:55:30|9567.74|9567.74|9567.74|9567.74|9567.74|9567.74|9567.74|9567.74|0
1647435360000|2022-03-16 12:56:00|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|0
1647435400000|2022-03-16 12:56:40|9570.22|9570.22|9570.22|9570.22|9570.22|9570.22|9570.22|9570.22|0
1647435440000|2022-03-16 12:57:20|9567.97|9567.97|9569.09|9569.09|9569.09|9569.09|9567.97|9567.97|0
1647435480000|2022-03-16 12:58:00|9568.62|9568.62|9567.68|9567.68|9568.62|9568.62|9567.68|9567.68|0
1647435490000|2022-03-16 12:58:10|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|0
1647435500000|2022-03-16 12:58:20|9564.88|9564.88|9564.88|9564.88|9564.88|9564.88|9564.88|9564.88|0
1647435510000|2022-03-16 12:58:30|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|0
1647435550000|2022-03-16 12:59:10|9566.95|9566.95|9566.95|9566.95|9566.95|9566.95|9566.95|9566.95|0
1647435560000|2022-03-16 12:59:20|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|0
1647435590000|2022-03-16 12:59:50|9568.09|9568.09|9568.96|9568.96|9568.96|9568.96|9568.09|9568.09|0
1647435630000|2022-03-16 13:00:30|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|0
1647435650000|2022-03-16 13:00:50|9569.11|9569.11|9569.11|9569.11|9569.11|9569.11|9569.11|9569.11|0
1647435660000|2022-03-16 13:01:00|9568.53|9568.53|9568.53|9568.53|9568.53|9568.53|9568.53|9568.53|0
1647435670000|2022-03-16 13:01:10|9567.66|9567.66|9567.66|9567.66|9567.66|9567.66|9567.66|9567.66|0
1647435700000|2022-03-16 13:01:40|9567.19|9567.19|9567.19|9567.19|9567.19|9567.19|9567.19|9567.19|0
1647435780000|2022-03-16 13:03:00|9570.41|9570.41|9570.41|9570.41|9570.41|9570.41|9570.41|9570.41|0
1647435810000|2022-03-16 13:03:30|9572.01|9572.01|9572.01|9572.01|9572.01|9572.01|9572.01|9572.01|0
1647435860000|2022-03-16 13:04:20|9575.23|9575.23|9575.23|9575.23|9575.23|9575.23|9575.23|9575.23|0
1647435870000|2022-03-16 13:04:30|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|0
1647435900000|2022-03-16 13:05:00|9577.13|9577.13|9576.92|9576.92|9578.74|9578.74|9574.36|9574.36|0
1647435910000|2022-03-16 13:05:10|9578.33|9578.33|9577.86|9577.86|9578.33|9578.33|9577.86|9577.86|0
1647435930000|2022-03-16 13:05:30|9578.33|9578.33|9575.11|9575.11|9578.33|9578.33|9575.11|9575.11|0
1647435980000|2022-03-16 13:06:20|9576.21|9576.21|9576.21|9576.21|9576.21|9576.21|9576.21|9576.21|0
1647436070000|2022-03-16 13:07:50|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|0
1647436130000|2022-03-16 13:08:50|9578.91|9578.91|9577.5|9577.5|9578.91|9578.91|9577.5|9577.5|0
1647436200000|2022-03-16 13:10:00|9578.23|9578.23|9578.96|9578.96|9578.96|9578.96|9578.23|9578.23|0
1647436210000|2022-03-16 13:10:10|9578.23|9578.23|9578.23|9578.23|9578.23|9578.23|9578.23|9578.23|0
1647436260000|2022-03-16 13:11:00|9578.55|9578.55|9578.23|9578.23|9578.55|9578.55|9578.23|9578.23|0
1647436300000|2022-03-16 13:11:40|9576.62|9576.62|9576.62|9576.62|9576.62|9576.62|9576.62|9576.62|0
1647436380000|2022-03-16 13:13:00|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|0
1647436390000|2022-03-16 13:13:10|9580.78|9580.78|9586.74|9586.74|9586.74|9586.74|9580.31|9580.31|0
1647436430000|2022-03-16 13:13:50|9585.54|9585.54|9585.54|9585.54|9585.54|9585.54|9585.54|9585.54|0
1647436440000|2022-03-16 13:14:00|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|0
1647436450000|2022-03-16 13:14:10|9580.72|9580.72|9580.72|9580.72|9580.72|9580.72|9580.72|9580.72|0
1647436500000|2022-03-16 13:15:00|9579.78|9579.78|9579.78|9579.78|9579.78|9579.78|9579.78|9579.78|0
1647436510000|2022-03-16 13:15:10|9580.87|9580.87|9580.87|9580.87|9580.87|9580.87|9580.87|9580.87|0
1647436520000|2022-03-16 13:15:20|9578.68|9578.68|9578.68|9578.68|9578.68|9578.68|9578.68|9578.68|0
1647436540000|2022-03-16 13:15:40|9583.98|9583.98|9584.45|9584.45|9584.45|9584.45|9583.98|9583.98|0
1647436550000|2022-03-16 13:15:50|9585.54|9585.54|9585.54|9585.54|9585.54|9585.54|9585.54|9585.54|0
1647436560000|2022-03-16 13:16:00|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|0
1647436570000|2022-03-16 13:16:10|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|0
1647436590000|2022-03-16 13:16:30|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|0
1647436620000|2022-03-16 13:17:00|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|0
1647436660000|2022-03-16 13:17:40|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|0
1647436740000|2022-03-16 13:19:00|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|0
1647436760000|2022-03-16 13:19:20|9578.31|9578.31|9576.86|9576.86|9578.31|9578.31|9576.86|9576.86|0
1647436770000|2022-03-16 13:19:30|9577.98|9577.98|9577.98|9577.98|9577.98|9577.98|9577.98|9577.98|0
1647436920000|2022-03-16 13:22:00|9578.58|9578.58|9578.58|9578.58|9578.58|9578.58|9578.58|9578.58|0
1647436930000|2022-03-16 13:22:10|9579.55|9579.55|9579.55|9579.55|9579.55|9579.55|9579.55|9579.55|0
1647436940000|2022-03-16 13:22:20|9580.71|9580.71|9580.13|9580.13|9580.71|9580.71|9580.13|9580.13|0
1647436970000|2022-03-16 13:22:50|9579.66|9579.66|9571.62|9571.62|9579.66|9579.66|9571.62|9571.62|0
1647436980000|2022-03-16 13:23:00|9570.01|9570.01|9570.01|9570.01|9570.01|9570.01|9570.01|9570.01|0
1647437030000|2022-03-16 13:23:50|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|0
1647437060000|2022-03-16 13:24:20|9572.64|9572.64|9572.64|9572.64|9572.64|9572.64|9572.64|9572.64|0
1647437100000|2022-03-16 13:25:00|9573.11|9573.11|9568.29|9568.29|9573.11|9573.11|9568.29|9568.29|0
1647437120000|2022-03-16 13:25:20|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|0
1647437140000|2022-03-16 13:25:40|9568.29|9568.29|9567.35|9567.35|9568.29|9568.29|9567.35|9567.35|0
1647437150000|2022-03-16 13:25:50|9566.22|9566.22|9566.22|9566.22|9566.22|9566.22|9566.22|9566.22|0
1647437210000|2022-03-16 13:26:50|9565.13|9565.13|9565.13|9565.13|9565.13|9565.13|9565.13|9565.13|0
1647437290000|2022-03-16 13:28:10|9564.03|9564.03|9563.3|9563.3|9564.03|9564.03|9563.3|9563.3|0
1647437300000|2022-03-16 13:28:20|9560.09|9560.09|9558.86|9558.86|9560.09|9560.09|9558.86|9558.86|0
1647437310000|2022-03-16 13:28:30|9557.73|9557.73|9558.86|9558.86|9558.86|9558.86|9557.73|9557.73|0
1647437340000|2022-03-16 13:29:00|9557.9|9557.9|9557.9|9557.9|9557.9|9557.9|9557.9|9557.9|0
1647437350000|2022-03-16 13:29:10|9556.29|9556.29|9556.29|9556.29|9556.29|9556.29|9556.29|9556.29|0
1647437360000|2022-03-16 13:29:20|9557.9|9557.9|9556.85|9556.85|9557.9|9557.9|9556.85|9556.85|0
1647437390000|2022-03-16 13:29:50|9557.94|9557.94|9556.53|9556.53|9557.94|9557.94|9556.53|9556.53|0
1647437400000|2022-03-16 13:30:00|9555.8|9555.8|9555.8|9555.8|9555.8|9555.8|9555.8|9555.8|0
1647437420000|2022-03-16 13:30:20|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|0
1647437460000|2022-03-16 13:31:00|9559.6|9559.6|9561.81|9561.81|9561.81|9561.81|9559.6|9559.6|0
1647437480000|2022-03-16 13:31:20|9563.26|9563.26|9559.78|9559.78|9563.26|9563.26|9559.78|9559.78|0
1647437500000|2022-03-16 13:31:40|9558.37|9558.37|9558.37|9558.37|9558.37|9558.37|9558.37|9558.37|0
1647437520000|2022-03-16 13:32:00|9557.64|9557.64|9557.64|9557.64|9557.64|9557.64|9557.64|9557.64|0
1647437530000|2022-03-16 13:32:10|9556.91|9556.91|9555.82|9555.82|9556.91|9556.91|9555.82|9555.82|0
1647437550000|2022-03-16 13:32:30|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|0
1647437570000|2022-03-16 13:32:50|9555.82|9555.82|9555.82|9555.82|9555.82|9555.82|9555.82|9555.82|0
1647437580000|2022-03-16 13:33:00|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|0
1647437630000|2022-03-16 13:33:50|9550.52|9550.52|9550.52|9550.52|9550.52|9550.52|9550.52|9550.52|0
1647437640000|2022-03-16 13:34:00|9552.13|9552.13|9552.13|9552.13|9552.13|9552.13|9552.13|9552.13|0
1647437680000|2022-03-16 13:34:40|9558.57|9558.57|9556.06|9556.06|9558.57|9558.57|9556.06|9556.06|0
1647437690000|2022-03-16 13:34:50|9555.77|9555.77|9557.6|9557.6|9557.6|9557.6|9555.77|9555.77|0
1647437700000|2022-03-16 13:35:00|9555.99|9555.99|9556.28|9556.28|9556.28|9556.28|9555.99|9555.99|0
1647437710000|2022-03-16 13:35:10|9558.02|9558.02|9558.89|9558.89|9558.89|9558.89|9558.02|9558.02|0
1647437730000|2022-03-16 13:35:30|9560.3|9560.3|9559.83|9559.83|9560.3|9560.3|9559.83|9559.83|0
1647437740000|2022-03-16 13:35:40|9559.36|9559.36|9559.36|9559.36|9559.36|9559.36|9559.36|9559.36|0
1647437810000|2022-03-16 13:36:50|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|0
1647437830000|2022-03-16 13:37:10|9561.71|9561.71|9561.71|9561.71|9561.71|9561.71|9561.71|9561.71|0
1647437850000|2022-03-16 13:37:30|9562.18|9562.18|9566.53|9566.53|9567|9567|9562.18|9562.18|0
1647437870000|2022-03-16 13:37:50|9564.92|9564.92|9564.92|9564.92|9564.92|9564.92|9564.92|9564.92|0
1647437900000|2022-03-16 13:38:20|9563.31|9563.31|9561.86|9561.86|9563.31|9563.31|9561.86|9561.86|0
1647437910000|2022-03-16 13:38:30|9561.39|9561.39|9561.39|9561.39|9561.39|9561.39|9561.39|9561.39|0
1647437920000|2022-03-16 13:38:40|9562.84|9562.84|9562.84|9562.84|9563.31|9563.31|9562.84|9562.84|0
1647437930000|2022-03-16 13:38:50|9562.37|9562.37|9562.37|9562.37|9562.37|9562.37|9562.37|9562.37|0
1647437940000|2022-03-16 13:39:00|9568.81|9568.81|9571.36|9571.36|9571.36|9571.36|9568.81|9568.81|0
1647437950000|2022-03-16 13:39:10|9569.75|9569.75|9570.87|9570.87|9570.87|9570.87|9569.75|9569.75|0
1647437980000|2022-03-16 13:39:40|9569.42|9569.42|9570.15|9570.15|9570.15|9570.15|9569.42|9569.42|0
1647438010000|2022-03-16 13:40:10|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|0
1647438020000|2022-03-16 13:40:20|9572.22|9572.22|9571.13|9571.13|9572.22|9572.22|9571.13|9571.13|0
1647438060000|2022-03-16 13:41:00|9569.52|9569.52|9570.66|9570.66|9570.66|9570.66|9569.05|9569.05|0
1647438080000|2022-03-16 13:41:20|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|0
1647438090000|2022-03-16 13:41:30|9567.44|9567.44|9566.5|9566.5|9567.44|9567.44|9566.5|9566.5|0
1647438100000|2022-03-16 13:41:40|9565.41|9565.41|9568.07|9568.07|9568.07|9568.07|9565.41|9565.41|0
1647438120000|2022-03-16 13:42:00|9567.13|9567.13|9566.08|9566.08|9567.86|9567.86|9566.08|9566.08|0
1647438130000|2022-03-16 13:42:10|9565.61|9565.61|9565.14|9565.14|9565.61|9565.61|9565.14|9565.14|0
1647438160000|2022-03-16 13:42:40|9565.61|9565.61|9565.61|9565.61|9565.61|9565.61|9565.61|9565.61|0
1647438180000|2022-03-16 13:43:00|9566.7|9566.7|9569.62|9569.62|9569.62|9569.62|9566.7|9566.7|0
1647438190000|2022-03-16 13:43:10|9570.09|9570.09|9568.48|9568.48|9570.09|9570.09|9568.48|9568.48|0
1647438200000|2022-03-16 13:43:20|9567.54|9567.54|9566.6|9566.6|9567.54|9567.54|9566.6|9566.6|0
1647438210000|2022-03-16 13:43:30|9565|9565|9565|9565|9565|9565|9565|9565|0
1647438220000|2022-03-16 13:43:40|9564.53|9564.53|9564.53|9564.53|9565.93|9565.93|9564.53|9564.53|0
1647438230000|2022-03-16 13:43:50|9565.46|9565.46|9565.46|9565.46|9566.87|9566.87|9565.46|9565.46|0
1647438240000|2022-03-16 13:44:00|9565|9565|9566.74|9566.74|9567.34|9567.34|9564.53|9564.53|0
1647438250000|2022-03-16 13:44:10|9567.21|9567.21|9565.95|9565.95|9567.21|9567.21|9565.95|9565.95|0
1647438260000|2022-03-16 13:44:20|9565.48|9565.48|9565.01|9565.01|9565.48|9565.48|9564.54|9564.54|0
1647438270000|2022-03-16 13:44:30|9564.54|9564.54|9562.51|9562.51|9564.54|9564.54|9562.51|9562.51|0
1647438280000|2022-03-16 13:44:40|9564.39|9564.39|9564.39|9564.39|9564.39|9564.39|9564.39|9564.39|0
1647438330000|2022-03-16 13:45:30|9566.64|9566.64|9568.52|9568.52|9568.52|9568.52|9566.64|9566.64|0
1647438340000|2022-03-16 13:45:40|9567.79|9567.79|9568.52|9568.52|9568.52|9568.52|9567.79|9567.79|0
1647438350000|2022-03-16 13:45:50|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|0
1647438370000|2022-03-16 13:46:10|9569.72|9569.72|9569.72|9569.72|9569.72|9569.72|9569.72|9569.72|0
1647438390000|2022-03-16 13:46:30|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|0
1647438420000|2022-03-16 13:47:00|9578.7|9578.7|9578.7|9578.7|9578.7|9578.7|9578.7|9578.7|0
1647438430000|2022-03-16 13:47:10|9579.64|9579.64|9582.85|9582.85|9582.85|9582.85|9579.64|9579.64|0
1647438440000|2022-03-16 13:47:20|9585.18|9585.18|9585.18|9585.18|9585.18|9585.18|9585.18|9585.18|0
1647438450000|2022-03-16 13:47:30|9583.72|9583.72|9585.9|9585.9|9585.9|9585.9|9583.72|9583.72|0
1647438460000|2022-03-16 13:47:40|9585.32|9585.32|9585.92|9585.92|9585.92|9585.92|9585.32|9585.32|0
1647438480000|2022-03-16 13:48:00|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|0
1647438490000|2022-03-16 13:48:10|9586.13|9586.13|9586.13|9586.13|9586.13|9586.13|9586.13|9586.13|0
1647438500000|2022-03-16 13:48:20|9585.66|9585.66|9585.66|9585.66|9585.66|9585.66|9585.66|9585.66|0
1647438510000|2022-03-16 13:48:30|9586.13|9586.13|9584.94|9584.94|9586.13|9586.13|9584.94|9584.94|0
1647438520000|2022-03-16 13:48:40|9586.06|9586.06|9586.06|9586.06|9586.06|9586.06|9586.06|9586.06|0
1647438540000|2022-03-16 13:49:00|9585.34|9585.34|9580.51|9580.51|9585.34|9585.34|9580.51|9580.51|0
1647438550000|2022-03-16 13:49:10|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|9581.92|0
1647438590000|2022-03-16 13:49:50|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|0
1647438600000|2022-03-16 13:50:00|9582.4|9582.4|9581.27|9581.27|9582.4|9582.4|9581.27|9581.27|0
1647438620000|2022-03-16 13:50:20|9580.95|9580.95|9580.95|9580.95|9580.95|9580.95|9580.95|9580.95|0
1647438630000|2022-03-16 13:50:30|9580.01|9580.01|9580.01|9580.01|9580.01|9580.01|9580.01|9580.01|0
1647438640000|2022-03-16 13:50:40|9578.41|9578.41|9578.41|9578.41|9578.41|9578.41|9578.41|9578.41|0
1647438650000|2022-03-16 13:50:50|9578.88|9578.88|9576.8|9576.8|9578.88|9578.88|9576.8|9576.8|0
1647438660000|2022-03-16 13:51:00|9576.07|9576.07|9573.46|9573.46|9576.07|9576.07|9572.3|9572.3|0
1647438670000|2022-03-16 13:51:10|9574.4|9574.4|9574.4|9574.4|9574.4|9574.4|9574.4|9574.4|0
1647438680000|2022-03-16 13:51:20|9573.46|9573.46|9574.87|9574.87|9574.87|9574.87|9573.46|9573.46|0
1647438690000|2022-03-16 13:51:30|9575.34|9575.34|9580.64|9580.64|9580.64|9580.64|9575.34|9575.34|0
1647438700000|2022-03-16 13:51:40|9582.25|9582.25|9582.25|9582.25|9582.25|9582.25|9582.25|9582.25|0
1647438730000|2022-03-16 13:52:10|9580.84|9580.84|9582.45|9582.45|9582.45|9582.45|9580.84|9580.84|0
1647438750000|2022-03-16 13:52:30|9580.84|9580.84|9580.84|9580.84|9580.84|9580.84|9580.84|9580.84|0
1647438770000|2022-03-16 13:52:50|9580.24|9580.24|9580.24|9580.24|9580.24|9580.24|9580.24|9580.24|0
1647438780000|2022-03-16 13:53:00|9579.64|9579.64|9578.55|9578.55|9579.64|9579.64|9578.55|9578.55|0
1647438870000|2022-03-16 13:54:30|9579.27|9579.27|9579.27|9579.27|9579.27|9579.27|9579.27|9579.27|0
1647438880000|2022-03-16 13:54:40|9577.67|9577.67|9577.67|9577.67|9577.67|9577.67|9577.07|9577.07|0
1647438900000|2022-03-16 13:55:00|9576.54|9576.54|9576.54|9576.54|9576.54|9576.54|9576.54|9576.54|0
1647438910000|2022-03-16 13:55:10|9575.38|9575.38|9575.38|9575.38|9575.38|9575.38|9575.38|9575.38|0
1647438920000|2022-03-16 13:55:20|9576.25|9576.25|9576.72|9576.72|9576.72|9576.72|9576.25|9576.25|0
1647438930000|2022-03-16 13:55:30|9575.11|9575.11|9575.69|9575.69|9575.69|9575.69|9575.11|9575.11|0
1647438950000|2022-03-16 13:55:50|9576.63|9576.63|9576.63|9576.63|9576.63|9576.63|9576.63|9576.63|0
1647439000000|2022-03-16 13:56:40|9575.54|9575.54|9575.54|9575.54|9575.54|9575.54|9575.54|9575.54|0
1647439020000|2022-03-16 13:57:00|9576.47|9576.47|9573.26|9573.26|9576.47|9576.47|9573.26|9573.26|0
1647439040000|2022-03-16 13:57:20|9572.79|9572.79|9572.79|9572.79|9572.79|9572.79|9572.79|9572.79|0
1647439060000|2022-03-16 13:57:40|9573.26|9573.26|9567.27|9567.27|9573.26|9573.26|9567.27|9567.27|0
1647439100000|2022-03-16 13:58:20|9566.8|9566.8|9566.8|9566.8|9566.8|9566.8|9566.8|9566.8|0
1647439140000|2022-03-16 13:59:00|9563.59|9563.59|9559.52|9559.52|9563.59|9563.59|9559.52|9559.52|0
1647439150000|2022-03-16 13:59:10|9560.46|9560.46|9560.46|9560.46|9560.46|9560.46|9560.46|9560.46|0
1647439160000|2022-03-16 13:59:20|9557.24|9557.24|9557.24|9557.24|9557.24|9557.24|9557.24|9557.24|0
1647439170000|2022-03-16 13:59:30|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|0
1647439180000|2022-03-16 13:59:40|9555.79|9555.79|9555.79|9555.79|9555.79|9555.79|9555.79|9555.79|0
1647439200000|2022-03-16 14:00:00|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|0
1647439210000|2022-03-16 14:00:10|9555.79|9555.79|9559|9559|9559|9559|9555.79|9555.79|0
1647439230000|2022-03-16 14:00:30|9559.73|9559.73|9559.73|9559.73|9559.73|9559.73|9559.73|9559.73|0
1647439260000|2022-03-16 14:01:00|9560.2|9560.2|9570.21|9570.21|9570.21|9570.21|9560.2|9560.2|0
1647439270000|2022-03-16 14:01:10|9571.62|9571.62|9571.62|9571.62|9571.62|9571.62|9571.62|9571.62|0
1647439280000|2022-03-16 14:01:20|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|0
1647439290000|2022-03-16 14:01:30|9575.56|9575.56|9575.56|9575.56|9575.56|9575.56|9575.56|9575.56|0
1647439310000|2022-03-16 14:01:50|9575.24|9575.24|9575.24|9575.24|9575.24|9575.24|9575.24|9575.24|0
1647439320000|2022-03-16 14:02:00|9576.65|9576.65|9577.85|9577.85|9577.85|9577.85|9576.65|9576.65|0
1647439330000|2022-03-16 14:02:10|9576.24|9576.24|9576.24|9576.24|9576.24|9576.24|9576.24|9576.24|0
1647439340000|2022-03-16 14:02:20|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|0
1647439360000|2022-03-16 14:02:40|9573.54|9573.54|9571.93|9571.93|9573.54|9573.54|9571.93|9571.93|0
1647439370000|2022-03-16 14:02:50|9572.87|9572.87|9572.87|9572.87|9572.87|9572.87|9572.87|9572.87|0
1647439380000|2022-03-16 14:03:00|9573.34|9573.34|9573.34|9573.34|9573.34|9573.34|9573.34|9573.34|0
1647439410000|2022-03-16 14:03:30|9573.81|9573.81|9573.81|9573.81|9573.81|9573.81|9573.81|9573.81|0
1647439420000|2022-03-16 14:03:40|9577.02|9577.02|9578.63|9578.63|9578.63|9578.63|9577.02|9577.02|0
1647439440000|2022-03-16 14:04:00|9577.9|9577.9|9577.18|9577.18|9577.9|9577.9|9577.18|9577.18|0
1647439450000|2022-03-16 14:04:10|9572.35|9572.35|9568.6|9568.6|9572.35|9572.35|9568.6|9568.6|0
1647439470000|2022-03-16 14:04:30|9567|9567|9567|9567|9567|9567|9567|9567|0
1647439480000|2022-03-16 14:04:40|9566.71|9566.71|9564.31|9564.31|9566.71|9566.71|9564.31|9564.31|0
1647439500000|2022-03-16 14:05:00|9563.22|9563.22|9561.61|9561.61|9563.22|9563.22|9561.61|9561.61|0
1647439530000|2022-03-16 14:05:30|9563.22|9563.22|9563.22|9563.22|9563.22|9563.22|9563.22|9563.22|0
1647439550000|2022-03-16 14:05:50|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|0
1647439570000|2022-03-16 14:06:10|9564.63|9564.63|9564.63|9564.63|9564.63|9564.63|9564.63|9564.63|0
1647439590000|2022-03-16 14:06:30|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|0
1647439600000|2022-03-16 14:06:40|9561.88|9561.88|9559.53|9559.53|9561.88|9561.88|9559.53|9559.53|0
1647439620000|2022-03-16 14:07:00|9559.24|9559.24|9559.24|9559.24|9559.24|9559.24|9559.24|9559.24|0
1647439650000|2022-03-16 14:07:30|9560.65|9560.65|9564.3|9564.3|9564.3|9564.3|9560.65|9560.65|0
1647439680000|2022-03-16 14:08:00|9565.39|9565.39|9565.55|9565.55|9566.49|9566.49|9565.39|9565.39|0
1647439690000|2022-03-16 14:08:10|9564.45|9564.45|9563.94|9563.94|9565.55|9565.55|9563.94|9563.94|0
1647439720000|2022-03-16 14:08:40|9563.21|9563.21|9563.21|9563.21|9563.21|9563.21|9563.21|9563.21|0
1647439740000|2022-03-16 14:09:00|9562.27|9562.27|9562.27|9562.27|9562.27|9562.27|9562.27|9562.27|0
1647439750000|2022-03-16 14:09:10|9561.54|9561.54|9560.45|9560.45|9561.54|9561.54|9560.45|9560.45|0
1647439790000|2022-03-16 14:09:50|9559.32|9559.32|9560.26|9560.26|9560.26|9560.26|9559.32|9559.32|0
1647439810000|2022-03-16 14:10:10|9558.65|9558.65|9558.65|9558.65|9558.65|9558.65|9558.65|9558.65|0
1647439820000|2022-03-16 14:10:20|9559.38|9559.38|9559.85|9559.85|9559.85|9559.85|9559.38|9559.38|0
1647439830000|2022-03-16 14:10:30|9560.58|9560.58|9560.58|9560.58|9560.58|9560.58|9560.58|9560.58|0
1647439850000|2022-03-16 14:10:50|9561.31|9561.31|9561.31|9561.31|9561.31|9561.31|9561.31|9561.31|0
1647439860000|2022-03-16 14:11:00|9563.5|9563.5|9565.61|9565.61|9565.61|9565.61|9563.5|9563.5|0
1647439870000|2022-03-16 14:11:10|9573.66|9573.66|9575.04|9575.04|9575.04|9575.04|9573.66|9573.66|0
1647439880000|2022-03-16 14:11:20|9575.98|9575.98|9575.51|9575.51|9575.98|9575.98|9575.51|9575.51|0
1647439890000|2022-03-16 14:11:30|9576.11|9576.11|9582.78|9582.78|9582.78|9582.78|9576.11|9576.11|0
1647439900000|2022-03-16 14:11:40|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|0
1647439910000|2022-03-16 14:11:50|9585.27|9585.27|9588.51|9588.51|9588.51|9588.51|9585.27|9585.27|0
1647439920000|2022-03-16 14:12:00|9587.79|9587.79|9586.85|9586.85|9587.79|9587.79|9586.85|9586.85|0
1647439930000|2022-03-16 14:12:10|9587.58|9587.58|9588.67|9588.67|9588.67|9588.67|9587.58|9587.58|0
1647440000000|2022-03-16 14:13:20|9588.96|9588.96|9591.04|9591.04|9591.04|9591.04|9588.96|9588.96|0
1647440060000|2022-03-16 14:14:20|9595.86|9595.86|9598.92|9598.92|9599.65|9599.65|9595.86|9595.86|0
1647440070000|2022-03-16 14:14:30|9599.65|9599.65|9599.86|9599.86|9600.59|9600.59|9598.92|9598.92|0
1647440080000|2022-03-16 14:14:40|9600.59|9600.59|9603.25|9603.25|9603.25|9603.25|9600.59|9600.59|0
1647440090000|2022-03-16 14:14:50|9602.52|9602.52|9608.91|9608.91|9608.91|9608.91|9602.52|9602.52|0
1647440110000|2022-03-16 14:15:10|9607.3|9607.3|9605.69|9605.69|9607.3|9607.3|9605.69|9605.69|0
1647440120000|2022-03-16 14:15:20|9606.16|9606.16|9610.89|9610.89|9611.54|9611.54|9606.16|9606.16|0
1647440140000|2022-03-16 14:15:40|9615.72|9615.72|9615.72|9615.72|9615.72|9615.72|9615.72|9615.72|0
1647440160000|2022-03-16 14:16:00|9617.17|9617.17|9618.78|9618.78|9618.78|9618.78|9617.17|9617.17|0
1647440170000|2022-03-16 14:16:10|9619.72|9619.72|9625.7|9625.7|9625.7|9625.7|9619.72|9619.72|0
1647440180000|2022-03-16 14:16:20|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|0
1647440230000|2022-03-16 14:17:10|9631.21|9631.21|9641.79|9641.79|9641.79|9641.79|9631.21|9631.21|0
1647440240000|2022-03-16 14:17:20|9640.85|9640.85|9643.24|9643.24|9643.24|9643.24|9640.85|9640.85|0
1647440250000|2022-03-16 14:17:30|9643.97|9643.97|9648.79|9648.79|9648.79|9648.79|9643.97|9643.97|0
1647440260000|2022-03-16 14:17:40|9652.01|9652.01|9648.12|9648.12|9652.95|9652.95|9648.12|9648.12|0
1647440280000|2022-03-16 14:18:00|9652.95|9652.95|9654.8|9654.8|9654.8|9654.8|9651.67|9651.67|0
1647440290000|2022-03-16 14:18:10|9655.92|9655.92|9659.14|9659.14|9659.14|9659.14|9655.92|9655.92|0
1647440300000|2022-03-16 14:18:20|9660.23|9660.23|9661.69|9661.69|9661.69|9661.69|9660.23|9660.23|0
1647440310000|2022-03-16 14:18:30|9662.78|9662.78|9663.25|9663.25|9663.25|9663.25|9662.78|9662.78|0
1647440320000|2022-03-16 14:18:40|9666.47|9666.47|9664.86|9664.86|9666.47|9666.47|9663.25|9663.25|0
1647440330000|2022-03-16 14:18:50|9666.47|9666.47|9666.47|9666.47|9666.47|9666.47|9666.47|9666.47|0
1647440340000|2022-03-16 14:19:00|9667.2|9667.2|9661.91|9661.91|9668.29|9668.29|9659.71|9659.71|0
1647440350000|2022-03-16 14:19:10|9661.62|9661.62|9649.84|9649.84|9661.62|9661.62|9648.23|9648.23|0
1647440360000|2022-03-16 14:19:20|9649.11|9649.11|9650.35|9650.35|9650.35|9650.35|9647.13|9647.13|0
1647440370000|2022-03-16 14:19:30|9653.57|9653.57|9672.72|9672.72|9672.72|9672.72|9653.57|9653.57|0
1647440380000|2022-03-16 14:19:40|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|0
1647440390000|2022-03-16 14:19:50|9667.9|9667.9|9668.5|9668.5|9668.5|9668.5|9667.9|9667.9|0
1647440400000|2022-03-16 14:20:00|9667.56|9667.56|9670.77|9670.77|9670.77|9670.77|9667.56|9667.56|0
1647440410000|2022-03-16 14:20:10|9672.38|9672.38|9668.65|9668.65|9673.48|9673.48|9665.95|9665.95|0
1647440420000|2022-03-16 14:20:20|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|0
1647440430000|2022-03-16 14:20:30|9668.65|9668.65|9668.65|9668.65|9668.65|9668.65|9668.65|9668.65|0
1647440440000|2022-03-16 14:20:40|9667.04|9667.04|9665.48|9665.48|9667.04|9667.04|9665.48|9665.48|0
1647440450000|2022-03-16 14:20:50|9666.21|9666.21|9666.93|9666.93|9666.93|9666.93|9666.21|9666.21|0
1647440460000|2022-03-16 14:21:00|9660.5|9660.5|9663.25|9663.25|9663.72|9663.72|9660.5|9660.5|0
1647440470000|2022-03-16 14:21:10|9661.64|9661.64|9659.82|9659.82|9661.64|9661.64|9659.82|9659.82|0
1647440480000|2022-03-16 14:21:20|9658.21|9658.21|9658.21|9658.21|9658.21|9658.21|9658.21|9658.21|0
1647440490000|2022-03-16 14:21:30|9657.89|9657.89|9658.21|9658.21|9658.21|9658.21|9657.89|9657.89|0
1647440500000|2022-03-16 14:21:40|9658.53|9658.53|9661.04|9661.04|9661.51|9661.51|9658.53|9658.53|0
1647440510000|2022-03-16 14:21:50|9661.98|9661.98|9663.44|9663.44|9663.44|9663.44|9661.98|9661.98|0
1647440530000|2022-03-16 14:22:10|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|0
1647440540000|2022-03-16 14:22:20|9668.26|9668.26|9673.55|9673.55|9673.55|9673.55|9668.26|9668.26|0
1647440550000|2022-03-16 14:22:30|9672.61|9672.61|9669.85|9669.85|9672.61|9672.61|9669.85|9669.85|0
1647440560000|2022-03-16 14:22:40|9670.95|9670.95|9671.79|9671.79|9672.51|9672.51|9670.95|9670.95|0
1647440570000|2022-03-16 14:22:50|9655.7|9655.7|9654.09|9654.09|9655.7|9655.7|9654.09|9654.09|0
1647440580000|2022-03-16 14:23:00|9654.56|9654.56|9662.32|9662.32|9662.32|9662.32|9654.56|9654.56|0
1647440590000|2022-03-16 14:23:10|9661.22|9661.22|9659.03|9659.03|9661.22|9661.22|9659.03|9659.03|0
1647440620000|2022-03-16 14:23:40|9660.64|9660.64|9661.74|9661.74|9661.74|9661.74|9660.64|9660.64|0
1647440660000|2022-03-16 14:24:20|9662.21|9662.21|9661.74|9661.74|9662.21|9662.21|9661.74|9661.74|0
1647440700000|2022-03-16 14:25:00|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|0
1647440730000|2022-03-16 14:25:30|9659.7|9659.7|9651.78|9651.78|9659.7|9659.7|9651.78|9651.78|0
1647440740000|2022-03-16 14:25:40|9650.69|9650.69|9650.69|9650.69|9650.69|9650.69|9650.69|9650.69|0
1647440750000|2022-03-16 14:25:50|9649.96|9649.96|9649.96|9649.96|9649.96|9649.96|9649.96|9649.96|0
1647440760000|2022-03-16 14:26:00|9651.57|9651.57|9657.82|9657.82|9658.29|9658.29|9651.57|9651.57|0
1647440770000|2022-03-16 14:26:10|9660|9660|9660|9660|9660|9660|9660|9660|0
1647440790000|2022-03-16 14:26:30|9661.1|9661.1|9661.16|9661.16|9661.16|9661.16|9660|9660|0
1647440810000|2022-03-16 14:26:50|9662.62|9662.62|9663.35|9663.35|9663.35|9663.35|9662.62|9662.62|0
1647440830000|2022-03-16 14:27:10|9666.73|9666.73|9665.54|9665.54|9666.73|9666.73|9663.35|9663.35|0
1647440840000|2022-03-16 14:27:20|9666.66|9666.66|9668.85|9668.85|9668.85|9668.85|9666.66|9666.66|0
1647440850000|2022-03-16 14:27:30|9670.26|9670.26|9665.88|9665.88|9670.26|9670.26|9665.88|9665.88|0
1647440860000|2022-03-16 14:27:40|9669.1|9669.1|9669.1|9669.1|9669.1|9669.1|9669.1|9669.1|0
1647440890000|2022-03-16 14:28:10|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|0
1647440900000|2022-03-16 14:28:20|9669.9|9669.9|9669.9|9669.9|9669.9|9669.9|9669.9|9669.9|0
1647440930000|2022-03-16 14:28:50|9669.18|9669.18|9668.45|9668.45|9669.18|9669.18|9668.45|9668.45|0
1647440940000|2022-03-16 14:29:00|9668.92|9668.92|9669.52|9669.52|9669.52|9669.52|9668.92|9668.92|0
1647440970000|2022-03-16 14:29:30|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|0
1647440980000|2022-03-16 14:29:40|9670.97|9670.97|9671.91|9671.91|9671.91|9671.91|9670.97|9670.97|0
1647440990000|2022-03-16 14:29:50|9671.18|9671.18|9671.18|9671.18|9671.18|9671.18|9671.18|9671.18|0
1647441000000|2022-03-16 14:30:00|9671.65|9671.65|9670.09|9670.09|9671.65|9671.65|9670.09|9670.09|0
1647441010000|2022-03-16 14:30:10|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|0
1647441020000|2022-03-16 14:30:20|9670.73|9670.73|9679.01|9679.01|9679.01|9679.01|9669.77|9669.77|0
1647441030000|2022-03-16 14:30:30|9677.91|9677.91|9676.98|9676.98|9677.91|9677.91|9676.98|9676.98|0
1647441040000|2022-03-16 14:30:40|9675.11|9675.11|9675.11|9675.11|9675.11|9675.11|9675.11|9675.11|0
1647441080000|2022-03-16 14:31:20|9676.71|9676.71|9676.71|9676.71|9676.71|9676.71|9676.71|9676.71|0
1647441090000|2022-03-16 14:31:30|9677.65|9677.65|9677.65|9677.65|9677.65|9677.65|9677.65|9677.65|0
1647441130000|2022-03-16 14:32:10|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|9677.36|0
1647441170000|2022-03-16 14:32:50|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|9676.64|0
1647441180000|2022-03-16 14:33:00|9676.93|9676.93|9677.65|9677.65|9677.65|9677.65|9676.93|9676.93|0
1647441190000|2022-03-16 14:33:10|9678.75|9678.75|9678.75|9678.75|9678.75|9678.75|9678.75|9678.75|0
1647441210000|2022-03-16 14:33:30|9675.53|9675.53|9675.53|9675.53|9675.53|9675.53|9675.53|9675.53|0
1647441220000|2022-03-16 14:33:40|9676.47|9676.47|9676.47|9676.47|9676.47|9676.47|9676.47|9676.47|0
1647441230000|2022-03-16 14:33:50|9677.57|9677.57|9678.04|9678.04|9678.04|9678.04|9677.57|9677.57|0
1647441240000|2022-03-16 14:34:00|9679.13|9679.13|9680.23|9680.23|9680.23|9680.23|9679.13|9679.13|0
1647441250000|2022-03-16 14:34:10|9681.84|9681.84|9683.29|9683.29|9683.29|9683.29|9681.84|9681.84|0
1647441260000|2022-03-16 14:34:20|9682.56|9682.56|9682.56|9682.56|9682.56|9682.56|9682.56|9682.56|0
1647441300000|2022-03-16 14:35:00|9684.17|9684.17|9687.39|9687.39|9687.39|9687.39|9684.17|9684.17|0
1647441320000|2022-03-16 14:35:20|9685.78|9685.78|9677.46|9677.46|9685.78|9685.78|9677.46|9677.46|0
1647441330000|2022-03-16 14:35:30|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|0
1647441340000|2022-03-16 14:35:40|9679.97|9679.97|9679.97|9679.97|9679.97|9679.97|9679.97|9679.97|0
1647441350000|2022-03-16 14:35:50|9680.7|9680.7|9680.7|9680.7|9680.7|9680.7|9680.7|9680.7|0
1647441360000|2022-03-16 14:36:00|9682.3|9682.3|9685.65|9685.65|9685.65|9685.65|9682.3|9682.3|0
1647441390000|2022-03-16 14:36:30|9685.07|9685.07|9685.94|9685.94|9685.94|9685.94|9685.07|9685.07|0
1647441420000|2022-03-16 14:37:00|9687.35|9687.35|9687.35|9687.35|9687.35|9687.35|9687.35|9687.35|0
1647441430000|2022-03-16 14:37:10|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|0
1647441450000|2022-03-16 14:37:30|9688.02|9688.02|9687.55|9687.55|9688.02|9688.02|9687.55|9687.55|0
1647441460000|2022-03-16 14:37:40|9686.82|9686.82|9686.82|9686.82|9686.82|9686.82|9686.82|9686.82|0
1647441490000|2022-03-16 14:38:10|9685.22|9685.22|9685.22|9685.22|9685.22|9685.22|9685.22|9685.22|0
1647441500000|2022-03-16 14:38:20|9684.06|9684.06|9680.33|9680.33|9684.06|9684.06|9680.33|9680.33|0
1647441510000|2022-03-16 14:38:30|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|9679.87|0
1647441520000|2022-03-16 14:38:40|9680.8|9680.8|9680.8|9680.8|9680.8|9680.8|9680.8|9680.8|0
1647441530000|2022-03-16 14:38:50|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|0
1647441540000|2022-03-16 14:39:00|9683.14|9683.14|9683.14|9683.14|9683.14|9683.14|9683.14|9683.14|0
1647441550000|2022-03-16 14:39:10|9684.24|9684.24|9684.24|9684.24|9684.24|9684.24|9684.24|9684.24|0
1647441560000|2022-03-16 14:39:20|9685.17|9685.17|9687.92|9687.92|9687.92|9687.92|9684.71|9684.71|0
1647441580000|2022-03-16 14:39:40|9684.71|9684.71|9687.92|9687.92|9687.92|9687.92|9684.71|9684.71|0
1647441590000|2022-03-16 14:39:50|9683.1|9683.1|9683.1|9683.1|9683.1|9683.1|9683.1|9683.1|0
1647441630000|2022-03-16 14:40:30|9689.53|9689.53|9688.8|9688.8|9689.53|9689.53|9688.8|9688.8|0
1647441640000|2022-03-16 14:40:40|9685.59|9685.59|9684.49|9684.49|9685.59|9685.59|9684.49|9684.49|0
1647441650000|2022-03-16 14:40:50|9682.88|9682.88|9681.28|9681.28|9682.88|9682.88|9681.28|9681.28|0
1647441660000|2022-03-16 14:41:00|9680.96|9680.96|9680.96|9680.96|9680.96|9680.96|9680.96|9680.96|0
1647441670000|2022-03-16 14:41:10|9678.25|9678.25|9672.91|9672.91|9678.25|9678.25|9672.91|9672.91|0
1647441680000|2022-03-16 14:41:20|9673.38|9673.38|9672.36|9672.36|9673.38|9673.38|9672.36|9672.36|0
1647441690000|2022-03-16 14:41:30|9671.43|9671.43|9668.21|9668.21|9671.43|9671.43|9668.21|9668.21|0
1647441710000|2022-03-16 14:41:50|9666.02|9666.02|9668.94|9668.94|9668.94|9668.94|9666.02|9666.02|0
1647441720000|2022-03-16 14:42:00|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|0
1647441730000|2022-03-16 14:42:10|9667.26|9667.26|9667.26|9667.26|9667.26|9667.26|9667.26|9667.26|0
1647441740000|2022-03-16 14:42:20|9666.94|9666.94|9666.94|9666.94|9666.94|9666.94|9666.94|9666.94|0
1647441770000|2022-03-16 14:42:50|9666.07|9666.07|9660.45|9660.45|9666.94|9666.94|9660.45|9660.45|0
1647441780000|2022-03-16 14:43:00|9658.64|9658.64|9653.32|9653.32|9658.64|9658.64|9653.32|9653.32|0
1647441790000|2022-03-16 14:43:10|9652.23|9652.23|9651.29|9651.29|9652.23|9652.23|9651.29|9651.29|0
1647441800000|2022-03-16 14:43:20|9648.07|9648.07|9642.19|9642.19|9648.07|9648.07|9642.19|9642.19|0
1647441810000|2022-03-16 14:43:30|9638.97|9638.97|9649.58|9649.58|9649.58|9649.58|9637.6|9637.6|0
1647441820000|2022-03-16 14:43:40|9647.7|9647.7|9642.75|9642.75|9647.7|9647.7|9642.75|9642.75|0
1647441830000|2022-03-16 14:43:50|9642.02|9642.02|9638.65|9638.65|9642.02|9642.02|9638.65|9638.65|0
1647441840000|2022-03-16 14:44:00|9639.38|9639.38|9642.29|9642.29|9642.29|9642.29|9639.38|9639.38|0
1647441850000|2022-03-16 14:44:10|9643.7|9643.7|9643.34|9643.34|9643.7|9643.7|9642.76|9642.76|0
1647441860000|2022-03-16 14:44:20|9645.53|9645.53|9646.45|9646.45|9646.45|9646.45|9644.44|9644.44|0
1647441870000|2022-03-16 14:44:30|9645.35|9645.35|9645.35|9645.35|9645.35|9645.35|9645.35|9645.35|0
1647441880000|2022-03-16 14:44:40|9644.77|9644.77|9639.95|9639.95|9644.77|9644.77|9638.34|9638.34|0
1647441890000|2022-03-16 14:44:50|9641.23|9641.23|9642.96|9642.96|9642.96|9642.96|9641.23|9641.23|0
1647441900000|2022-03-16 14:45:00|9642.49|9642.49|9642.38|9642.38|9642.49|9642.49|9640.93|9640.93|0
1647441910000|2022-03-16 14:45:10|9643.32|9643.32|9639.43|9639.43|9643.32|9643.32|9639.43|9639.43|0
1647441930000|2022-03-16 14:45:30|9640.16|9640.16|9641.62|9641.62|9641.62|9641.62|9640.16|9640.16|0
1647441950000|2022-03-16 14:45:50|9640.16|9640.16|9637.24|9637.24|9640.16|9640.16|9637.24|9637.24|0
1647441970000|2022-03-16 14:46:10|9636.52|9636.52|9634.91|9634.91|9636.52|9636.52|9634.91|9634.91|0
1647442010000|2022-03-16 14:46:50|9632.56|9632.56|9632.56|9632.56|9632.56|9632.56|9632.56|9632.56|0
1647442020000|2022-03-16 14:47:00|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|0
1647442030000|2022-03-16 14:47:10|9631.62|9631.62|9630.53|9630.53|9631.62|9631.62|9630.53|9630.53|0
1647442040000|2022-03-16 14:47:20|9629.59|9629.59|9631.86|9631.86|9632.8|9632.8|9629.59|9629.59|0
1647442050000|2022-03-16 14:47:30|9632.59|9632.59|9632.59|9632.59|9632.59|9632.59|9632.59|9632.59|0
1647442070000|2022-03-16 14:47:50|9633.69|9633.69|9636.39|9636.39|9636.39|9636.39|9633.69|9633.69|0
1647442080000|2022-03-16 14:48:00|9634.78|9634.78|9633.17|9633.17|9634.78|9634.78|9633.17|9633.17|0
1647442100000|2022-03-16 14:48:20|9633.64|9633.64|9633.64|9633.64|9633.64|9633.64|9633.64|9633.64|0
1647442110000|2022-03-16 14:48:30|9632.04|9632.04|9629.33|9629.33|9632.04|9632.04|9629.33|9629.33|0
1647442120000|2022-03-16 14:48:40|9630.43|9630.43|9629.49|9629.49|9630.43|9630.43|9629.49|9629.49|0
1647442140000|2022-03-16 14:49:00|9629.2|9629.2|9628.62|9628.62|9629.2|9629.2|9628.62|9628.62|0
1647442150000|2022-03-16 14:49:10|9629.56|9629.56|9629.56|9629.56|9629.56|9629.56|9629.56|9629.56|0
1647442160000|2022-03-16 14:49:20|9628.43|9628.43|9624.09|9624.09|9628.43|9628.43|9624.09|9624.09|0
1647442170000|2022-03-16 14:49:30|9622.48|9622.48|9621.07|9621.07|9622.48|9622.48|9621.07|9621.07|0
1647442180000|2022-03-16 14:49:40|9624.29|9624.29|9624.29|9624.29|9624.29|9624.29|9624.29|9624.29|0
1647442190000|2022-03-16 14:49:50|9625.89|9625.89|9625.89|9625.89|9625.89|9625.89|9625.89|9625.89|0
1647442200000|2022-03-16 14:50:00|9624.8|9624.8|9620.17|9620.17|9624.8|9624.8|9620.17|9620.17|0
1647442210000|2022-03-16 14:50:10|9621.27|9621.27|9631.19|9631.19|9631.19|9631.19|9621.27|9621.27|0
1647442230000|2022-03-16 14:50:30|9629.78|9629.78|9628.84|9628.84|9629.78|9629.78|9628.84|9628.84|0
1647442270000|2022-03-16 14:51:10|9629.57|9629.57|9628.84|9628.84|9629.57|9629.57|9628.84|9628.84|0
1647442290000|2022-03-16 14:51:30|9628.24|9628.24|9628.71|9628.71|9628.71|9628.71|9628.24|9628.24|0
1647442300000|2022-03-16 14:51:40|9629.99|9629.99|9629.99|9629.99|9629.99|9629.99|9629.99|9629.99|0
1647442330000|2022-03-16 14:52:10|9628.9|9628.9|9628.58|9628.58|9629.99|9629.99|9628.58|9628.58|0
1647442350000|2022-03-16 14:52:30|9627.86|9627.86|9627.86|9627.86|9627.86|9627.86|9627.86|9627.86|0
1647442360000|2022-03-16 14:52:40|9632.68|9632.68|9636.48|9636.48|9636.48|9636.48|9632.68|9632.68|0
1647442380000|2022-03-16 14:53:00|9632.06|9632.06|9632.06|9632.06|9632.06|9632.06|9632.06|9632.06|0
1647442390000|2022-03-16 14:53:10|9631.59|9631.59|9631.85|9631.85|9631.85|9631.85|9631.12|9631.12|0
1647442400000|2022-03-16 14:53:20|9632.95|9632.95|9636.38|9636.38|9636.38|9636.38|9632.95|9632.95|0
1647442410000|2022-03-16 14:53:30|9637.32|9637.32|9636.59|9636.59|9637.32|9637.32|9636.59|9636.59|0
1647442430000|2022-03-16 14:53:50|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|0
1647442460000|2022-03-16 14:54:20|9637.06|9637.06|9638.55|9638.55|9638.55|9638.55|9635.96|9635.96|0
1647442470000|2022-03-16 14:54:30|9639.02|9639.02|9639.02|9639.02|9639.02|9639.02|9639.02|9639.02|0
1647442490000|2022-03-16 14:54:50|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|0
1647442500000|2022-03-16 14:55:00|9642.23|9642.23|9642.56|9642.56|9643.84|9643.84|9642.23|9642.23|0
1647442510000|2022-03-16 14:55:10|9643.97|9643.97|9647.25|9647.25|9647.25|9647.25|9643.97|9643.97|0
1647442520000|2022-03-16 14:55:20|9648.35|9648.35|9648.35|9648.35|9648.35|9648.35|9648.35|9648.35|0
1647442530000|2022-03-16 14:55:30|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|0
1647442560000|2022-03-16 14:56:00|9648.86|9648.86|9650.47|9650.47|9650.47|9650.47|9648.86|9648.86|0
1647442570000|2022-03-16 14:56:10|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|0
1647442580000|2022-03-16 14:56:20|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|0
1647442590000|2022-03-16 14:56:30|9653.49|9653.49|9653.49|9653.49|9653.49|9653.49|9653.49|9653.49|0
1647442610000|2022-03-16 14:56:50|9654.09|9654.09|9652.48|9652.48|9654.09|9654.09|9652.48|9652.48|0
1647442620000|2022-03-16 14:57:00|9651.75|9651.75|9646.08|9646.08|9651.75|9651.75|9646.08|9646.08|0
1647442640000|2022-03-16 14:57:20|9647.01|9647.01|9655.12|9655.12|9655.12|9655.12|9647.01|9647.01|0
1647442670000|2022-03-16 14:57:50|9651.91|9651.91|9651.91|9651.91|9651.91|9651.91|9651.91|9651.91|0
1647442680000|2022-03-16 14:58:00|9655.12|9655.12|9655.12|9655.12|9655.12|9655.12|9655.12|9655.12|0
1647442690000|2022-03-16 14:58:10|9656.06|9656.06|9656.06|9656.06|9656.06|9656.06|9656.06|9656.06|0
1647442700000|2022-03-16 14:58:20|9656.79|9656.79|9656.79|9656.79|9656.79|9656.79|9656.79|9656.79|0
1647442730000|2022-03-16 14:58:50|9654.6|9654.6|9654.6|9654.6|9654.6|9654.6|9654.6|9654.6|0
1647442740000|2022-03-16 14:59:00|9655.07|9655.07|9651.85|9651.85|9655.07|9655.07|9651.85|9651.85|0
1647442750000|2022-03-16 14:59:10|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|0
1647442760000|2022-03-16 14:59:20|9653.18|9653.18|9661.75|9661.75|9661.75|9661.75|9653.18|9653.18|0
1647442770000|2022-03-16 14:59:30|9660.65|9660.65|9665.48|9665.48|9667.09|9667.09|9660.65|9660.65|0
1647442780000|2022-03-16 14:59:40|9663.87|9663.87|9659.56|9659.56|9663.87|9663.87|9659.56|9659.56|0
1647442790000|2022-03-16 14:59:50|9659.09|9659.09|9659.09|9659.09|9659.09|9659.09|9659.09|9659.09|0
1647442800000|2022-03-16 15:00:00|9658.62|9658.62|9660.23|9660.23|9660.23|9660.23|9658.62|9658.62|0
1647442810000|2022-03-16 15:00:10|9661.84|9661.84|9662.78|9662.78|9662.78|9662.78|9661.84|9661.84|0
1647442830000|2022-03-16 15:00:30|9664.97|9664.97|9667.47|9667.47|9667.47|9667.47|9664.97|9664.97|0
1647442850000|2022-03-16 15:00:50|9666.38|9666.38|9666.38|9666.38|9666.38|9666.38|9666.38|9666.38|0
1647442860000|2022-03-16 15:01:00|9667.78|9667.78|9670.76|9670.76|9670.76|9670.76|9667.78|9667.78|0
1647442870000|2022-03-16 15:01:10|9670.03|9670.03|9668.94|9668.94|9670.03|9670.03|9668.94|9668.94|0
1647442880000|2022-03-16 15:01:20|9667.53|9667.53|9667.06|9667.06|9667.53|9667.53|9667.06|9667.06|0
1647442890000|2022-03-16 15:01:30|9671.88|9671.88|9672.75|9672.75|9672.75|9672.75|9671.88|9671.88|0
1647442900000|2022-03-16 15:01:40|9669.54|9669.54|9664.13|9664.13|9670.26|9670.26|9664.13|9664.13|0
1647442910000|2022-03-16 15:01:50|9665.74|9665.74|9666.21|9666.21|9666.21|9666.21|9665.74|9665.74|0
1647442920000|2022-03-16 15:02:00|9667.17|9667.17|9675.74|9675.74|9675.74|9675.74|9667.17|9667.17|0
1647442930000|2022-03-16 15:02:10|9677.15|9677.15|9674.64|9674.64|9682.49|9682.49|9674.64|9674.64|0
1647442960000|2022-03-16 15:02:40|9675.58|9675.58|9675.58|9675.58|9675.58|9675.58|9675.58|9675.58|0
1647442970000|2022-03-16 15:02:50|9680.41|9680.41|9680.41|9680.41|9680.41|9680.41|9680.41|9680.41|0
1647442980000|2022-03-16 15:03:00|9682.6|9682.6|9682.6|9682.6|9682.6|9682.6|9682.6|9682.6|0
1647442990000|2022-03-16 15:03:10|9684.01|9684.01|9687.03|9687.03|9687.03|9687.03|9684.01|9684.01|0
1647443000000|2022-03-16 15:03:20|9688.63|9688.63|9688.63|9688.63|9688.63|9688.63|9688.63|9688.63|0
1647443010000|2022-03-16 15:03:30|9688.95|9688.95|9688.95|9688.95|9688.95|9688.95|9688.95|9688.95|0
1647443020000|2022-03-16 15:03:40|9687.35|9687.35|9687.35|9687.35|9687.35|9687.35|9687.35|9687.35|0
1647443030000|2022-03-16 15:03:50|9689.69|9689.69|9689.69|9689.69|9689.69|9689.69|9689.69|9689.69|0
1647443060000|2022-03-16 15:04:20|9691.3|9691.3|9691.3|9691.3|9691.3|9691.3|9691.3|9691.3|0
1647443080000|2022-03-16 15:04:40|9692.43|9692.43|9702.25|9702.25|9702.25|9702.25|9692.43|9692.43|0
1647443090000|2022-03-16 15:04:50|9701.78|9701.78|9700.69|9700.69|9701.78|9701.78|9700.69|9700.69|0
1647443110000|2022-03-16 15:05:10|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|9697.87|0
1647443120000|2022-03-16 15:05:20|9693.04|9693.04|9693.04|9693.04|9693.04|9693.04|9692.75|9692.75|0
1647443150000|2022-03-16 15:05:50|9692.57|9692.57|9691.63|9691.63|9692.57|9692.57|9690.51|9690.51|0
1647443160000|2022-03-16 15:06:00|9690.69|9690.69|9690.69|9690.69|9690.69|9690.69|9690.69|9690.69|0
1647443170000|2022-03-16 15:06:10|9691.98|9691.98|9691.98|9691.98|9691.98|9691.98|9691.98|9691.98|0
1647443180000|2022-03-16 15:06:20|9691.51|9691.51|9691.04|9691.04|9691.51|9691.51|9691.04|9691.04|0
1647443190000|2022-03-16 15:06:30|9691.98|9691.98|9691.25|9691.25|9691.98|9691.98|9691.04|9691.04|0
1647443210000|2022-03-16 15:06:50|9688.7|9688.7|9683.97|9683.97|9688.7|9688.7|9683.5|9683.5|0
1647443220000|2022-03-16 15:07:00|9684.61|9684.61|9688.11|9688.11|9688.11|9688.11|9684.61|9684.61|0
1647443230000|2022-03-16 15:07:10|9688.84|9688.84|9688.84|9688.84|9691.03|9691.03|9688.84|9688.84|0
1647443240000|2022-03-16 15:07:20|9687.43|9687.43|9685.77|9685.77|9687.43|9687.43|9685.77|9685.77|0
1647443250000|2022-03-16 15:07:30|9686.23|9686.23|9686.23|9686.23|9686.23|9686.23|9686.23|9686.23|0
1647443270000|2022-03-16 15:07:50|9683.02|9683.02|9683.49|9683.49|9683.49|9683.49|9683.02|9683.02|0
1647443290000|2022-03-16 15:08:10|9682.55|9682.55|9682.55|9682.55|9682.55|9682.55|9682.55|9682.55|0
1647443310000|2022-03-16 15:08:30|9683.49|9683.49|9682.39|9682.39|9683.49|9683.49|9682.39|9682.39|0
1647443320000|2022-03-16 15:08:40|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|0
1647443330000|2022-03-16 15:08:50|9678.45|9678.45|9674.87|9674.87|9678.45|9678.45|9674.87|9674.87|0
1647443340000|2022-03-16 15:09:00|9673.93|9673.93|9673.93|9673.93|9673.93|9673.93|9673.93|9673.93|0
1647443350000|2022-03-16 15:09:10|9677.22|9677.22|9674.53|9674.53|9677.22|9677.22|9674.53|9674.53|0
1647443360000|2022-03-16 15:09:20|9674.07|9674.07|9674.69|9674.69|9674.69|9674.69|9673.6|9673.6|0
1647443370000|2022-03-16 15:09:30|9676.3|9676.3|9677.03|9677.03|9677.03|9677.03|9676.3|9676.3|0
1647443400000|2022-03-16 15:10:00|9678.12|9678.12|9680.26|9680.26|9682.29|9682.29|9678.12|9678.12|0
1647443410000|2022-03-16 15:10:10|9683.47|9683.47|9685.08|9685.08|9685.08|9685.08|9683.47|9683.47|0
1647443430000|2022-03-16 15:10:30|9686.02|9686.02|9686.02|9686.02|9686.02|9686.02|9686.02|9686.02|0
1647443450000|2022-03-16 15:10:50|9687.12|9687.12|9691.06|9691.06|9691.06|9691.06|9687.12|9687.12|0
1647443480000|2022-03-16 15:11:20|9692.16|9692.16|9695.1|9695.1|9695.1|9695.1|9692.16|9692.16|0
1647443490000|2022-03-16 15:11:30|9694.01|9694.01|9694.01|9694.01|9694.01|9694.01|9694.01|9694.01|0
1647443530000|2022-03-16 15:12:10|9694.74|9694.74|9693.8|9693.8|9694.74|9694.74|9693.8|9693.8|0
1647443540000|2022-03-16 15:12:20|9697.01|9697.01|9697.01|9697.01|9697.01|9697.01|9697.01|9697.01|0
1647443560000|2022-03-16 15:12:40|9692.19|9692.19|9690.59|9690.59|9692.62|9692.62|9690.59|9690.59|0
1647443570000|2022-03-16 15:12:50|9691.23|9691.23|9691.23|9691.23|9691.23|9691.23|9691.23|9691.23|0
1647443600000|2022-03-16 15:13:20|9692.84|9692.84|9692.84|9692.84|9692.84|9692.84|9692.84|9692.84|0
1647443620000|2022-03-16 15:13:40|9692.37|9692.37|9692.37|9692.37|9692.37|9692.37|9692.37|9692.37|0
1647443640000|2022-03-16 15:14:00|9691.64|9691.64|9691.64|9691.64|9691.64|9691.64|9691.64|9691.64|0
1647443650000|2022-03-16 15:14:10|9693.05|9693.05|9693.05|9693.05|9693.05|9693.05|9693.05|9693.05|0
1647443670000|2022-03-16 15:14:30|9693.99|9693.99|9693.99|9693.99|9693.99|9693.99|9693.99|9693.99|0
1647443720000|2022-03-16 15:15:20|9694.93|9694.93|9693.52|9693.52|9694.93|9694.93|9693.52|9693.52|0
1647443730000|2022-03-16 15:15:30|9693.23|9693.23|9694.92|9694.92|9695.85|9695.85|9693.23|9693.23|0
1647443740000|2022-03-16 15:15:40|9693.31|9693.31|9692.58|9692.58|9693.31|9693.31|9692.58|9692.58|0
1647443750000|2022-03-16 15:15:50|9692.9|9692.9|9692.9|9692.9|9692.9|9692.9|9692.9|9692.9|0
1647443780000|2022-03-16 15:16:20|9694.35|9694.35|9697.57|9697.57|9697.57|9697.57|9694.35|9694.35|0
1647443790000|2022-03-16 15:16:30|9697.86|9697.86|9697.86|9697.86|9697.86|9697.86|9697.86|9697.86|0
1647443800000|2022-03-16 15:16:40|9699.02|9699.02|9699.02|9699.02|9699.02|9699.02|9699.02|9699.02|0
1647443820000|2022-03-16 15:17:00|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|0
1647443830000|2022-03-16 15:17:10|9699.6|9699.6|9699.02|9699.02|9699.6|9699.6|9699.02|9699.02|0
1647443840000|2022-03-16 15:17:20|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|0
1647443850000|2022-03-16 15:17:30|9698.86|9698.86|9698.86|9698.86|9698.86|9698.86|9698.86|9698.86|0
1647443860000|2022-03-16 15:17:40|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|0
1647443880000|2022-03-16 15:18:00|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|9697.2|0
1647443890000|2022-03-16 15:18:10|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|0
1647443910000|2022-03-16 15:18:30|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|0
1647443920000|2022-03-16 15:18:40|9694.63|9694.63|9694.63|9694.63|9694.63|9694.63|9694.63|9694.63|0
1647443940000|2022-03-16 15:19:00|9693.9|9693.9|9692.38|9692.38|9693.9|9693.9|9692.38|9692.38|0
1647443950000|2022-03-16 15:19:10|9692.67|9692.67|9691.8|9691.8|9692.67|9692.67|9691.8|9691.8|0
1647443960000|2022-03-16 15:19:20|9693.26|9693.26|9694.86|9694.86|9694.86|9694.86|9693.26|9693.26|0
1647443970000|2022-03-16 15:19:30|9696.27|9696.27|9696.27|9696.27|9696.27|9696.27|9696.27|9696.27|0
1647443980000|2022-03-16 15:19:40|9697|9697|9697|9697|9697|9697|9697|9697|0
1647443990000|2022-03-16 15:19:50|9698.1|9698.1|9699.7|9699.7|9699.7|9699.7|9698.1|9698.1|0
1647444000000|2022-03-16 15:20:00|9701.31|9701.31|9700.22|9700.22|9701.31|9701.31|9700.22|9700.22|0
1647444020000|2022-03-16 15:20:20|9697|9697|9694.97|9694.97|9697|9697|9694.97|9694.97|0
1647444030000|2022-03-16 15:20:30|9695.91|9695.91|9697.03|9697.03|9697.03|9697.03|9695.91|9695.91|0
1647444040000|2022-03-16 15:20:40|9697.67|9697.67|9697.67|9697.67|9697.67|9697.67|9697.67|9697.67|0
1647444070000|2022-03-16 15:21:10|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|0
1647444080000|2022-03-16 15:21:20|9698.61|9698.61|9700.35|9700.35|9700.35|9700.35|9698.61|9698.61|0
1647444110000|2022-03-16 15:21:50|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|0
1647444150000|2022-03-16 15:22:30|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|0
1647444180000|2022-03-16 15:23:00|9702.94|9702.94|9703.67|9703.67|9703.67|9703.67|9702.94|9702.94|0
1647444230000|2022-03-16 15:23:50|9704.25|9704.25|9705.7|9705.7|9705.7|9705.7|9704.25|9704.25|0
1647444240000|2022-03-16 15:24:00|9705.38|9705.38|9704.29|9704.29|9705.38|9705.38|9704.29|9704.29|0
1647444260000|2022-03-16 15:24:20|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|0
1647444270000|2022-03-16 15:24:30|9704.29|9704.29|9704.64|9704.64|9706.52|9706.52|9704.29|9704.29|0
1647444280000|2022-03-16 15:24:40|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|0
1647444290000|2022-03-16 15:24:50|9705.58|9705.58|9705.58|9705.58|9705.58|9705.58|9705.58|9705.58|0
1647444320000|2022-03-16 15:25:20|9705.11|9705.11|9703.7|9703.7|9705.11|9705.11|9703.7|9703.7|0
1647444360000|2022-03-16 15:26:00|9705.31|9705.31|9706.41|9706.41|9706.41|9706.41|9705.31|9705.31|0
1647444370000|2022-03-16 15:26:10|9707.5|9707.5|9709.17|9709.17|9709.17|9709.17|9707.5|9707.5|0
1647444380000|2022-03-16 15:26:20|9710.78|9710.78|9709.68|9709.68|9710.78|9710.78|9709.68|9709.68|0
1647444410000|2022-03-16 15:26:50|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|0
1647444420000|2022-03-16 15:27:00|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|0
1647444490000|2022-03-16 15:28:10|9706.81|9706.81|9706.34|9706.34|9706.81|9706.81|9706.34|9706.34|0
1647444510000|2022-03-16 15:28:30|9704.74|9704.74|9705.83|9705.83|9705.83|9705.83|9704.74|9704.74|0
1647444520000|2022-03-16 15:28:40|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|0
1647444530000|2022-03-16 15:28:50|9704.82|9704.82|9705.29|9705.29|9705.29|9705.29|9704.82|9704.82|0
1647444550000|2022-03-16 15:29:10|9704.69|9704.69|9703.28|9703.28|9704.69|9704.69|9703.28|9703.28|0
1647444560000|2022-03-16 15:29:20|9701.68|9701.68|9700.58|9700.58|9701.68|9701.68|9700.58|9700.58|0
1647444570000|2022-03-16 15:29:30|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|0
1647444580000|2022-03-16 15:29:40|9696.43|9696.43|9696.43|9696.43|9696.43|9696.43|9696.43|9696.43|0
1647444600000|2022-03-16 15:30:00|9697.36|9697.36|9704.71|9704.71|9704.71|9704.71|9697.36|9697.36|0
1647444620000|2022-03-16 15:30:20|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|0
1647444630000|2022-03-16 15:30:30|9704.07|9704.07|9704.07|9704.07|9704.07|9704.07|9704.07|9704.07|0
1647444640000|2022-03-16 15:30:40|9708.89|9708.89|9708.89|9708.89|9708.89|9708.89|9708.89|9708.89|0
1647444660000|2022-03-16 15:31:00|9709.36|9709.36|9709.83|9709.83|9709.83|9709.83|9709.36|9709.36|0
1647444690000|2022-03-16 15:31:30|9712.02|9712.02|9712.02|9712.02|9712.02|9712.02|9712.02|9712.02|0
1647444740000|2022-03-16 15:32:20|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|0
1647444760000|2022-03-16 15:32:40|9712.49|9712.49|9712.49|9712.49|9712.49|9712.49|9712.49|9712.49|0
1647444790000|2022-03-16 15:33:10|9711.4|9711.4|9711.4|9711.4|9711.4|9711.4|9711.4|9711.4|0
1647444800000|2022-03-16 15:33:20|9710.46|9710.46|9710.46|9710.46|9710.46|9710.46|9710.46|9710.46|0
1647444830000|2022-03-16 15:33:50|9711.4|9711.4|9711.4|9711.4|9711.4|9711.4|9711.4|9711.4|0
1647444850000|2022-03-16 15:34:10|9711.98|9711.98|9709.79|9709.79|9711.98|9711.98|9709.79|9709.79|0
1647444860000|2022-03-16 15:34:20|9710.26|9710.26|9710.26|9710.26|9710.26|9710.26|9710.26|9710.26|0
1647444880000|2022-03-16 15:34:40|9711.35|9711.35|9711.35|9711.35|9711.35|9711.35|9711.35|9711.35|0
1647444910000|2022-03-16 15:35:10|9712.08|9712.08|9712.08|9712.08|9712.08|9712.08|9711.79|9711.79|0
1647444940000|2022-03-16 15:35:40|9712.55|9712.55|9713.64|9713.64|9713.64|9713.64|9712.55|9712.55|0
1647444960000|2022-03-16 15:36:00|9709.49|9709.49|9704.33|9704.33|9709.49|9709.49|9704.33|9704.33|0
1647444970000|2022-03-16 15:36:10|9701.11|9701.11|9700.24|9700.24|9701.11|9701.11|9700.24|9700.24|0
1647444980000|2022-03-16 15:36:20|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|0
1647444990000|2022-03-16 15:36:30|9700.66|9700.66|9700.2|9700.2|9700.66|9700.66|9699.56|9699.56|0
1647445000000|2022-03-16 15:36:40|9700.67|9700.67|9700.2|9700.2|9700.67|9700.67|9700.2|9700.2|0
1647445010000|2022-03-16 15:36:50|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|0
1647445040000|2022-03-16 15:37:20|9700.33|9700.33|9702.58|9702.58|9702.58|9702.58|9700.33|9700.33|0
1647445050000|2022-03-16 15:37:30|9701.86|9701.86|9695.21|9695.21|9701.86|9701.86|9693.6|9693.6|0
1647445060000|2022-03-16 15:37:40|9696.34|9696.34|9696.8|9696.8|9696.8|9696.8|9696.34|9696.34|0
1647445070000|2022-03-16 15:37:50|9700.02|9700.02|9693.89|9693.89|9700.02|9700.02|9693.89|9693.89|0
1647445080000|2022-03-16 15:38:00|9692.79|9692.79|9687.94|9687.94|9692.79|9692.79|9687.94|9687.94|0
1647445090000|2022-03-16 15:38:10|9687|9687|9687|9687|9687|9687|9687|9687|0
1647445100000|2022-03-16 15:38:20|9687.94|9687.94|9688.67|9688.67|9688.67|9688.67|9687.94|9687.94|0
1647445130000|2022-03-16 15:38:50|9687.57|9687.57|9687.57|9687.57|9687.57|9687.57|9687.57|9687.57|0
1647445180000|2022-03-16 15:39:40|9689.03|9689.03|9689.03|9689.03|9689.03|9689.03|9689.03|9689.03|0
1647445190000|2022-03-16 15:39:50|9691.22|9691.22|9691.82|9691.82|9691.82|9691.82|9691.22|9691.22|0
1647445240000|2022-03-16 15:40:40|9688.6|9688.6|9687.15|9687.15|9688.6|9688.6|9687.15|9687.15|0
1647445250000|2022-03-16 15:40:50|9685.74|9685.74|9683.71|9683.71|9685.74|9685.74|9683.71|9683.71|0
1647445260000|2022-03-16 15:41:00|9684.18|9684.18|9684.18|9684.18|9684.18|9684.18|9684.18|9684.18|0
1647445270000|2022-03-16 15:41:10|9685.79|9685.79|9685.79|9685.79|9685.79|9685.79|9685.79|9685.79|0
1647445280000|2022-03-16 15:41:20|9686.26|9686.26|9686.26|9686.26|9686.26|9686.26|9686.26|9686.26|0
1647445290000|2022-03-16 15:41:30|9687.86|9687.86|9687.86|9687.86|9687.86|9687.86|9687.86|9687.86|0
1647445300000|2022-03-16 15:41:40|9690.05|9690.05|9690.05|9690.05|9690.05|9690.05|9690.05|9690.05|0
1647445310000|2022-03-16 15:41:50|9688.45|9688.45|9688.45|9688.45|9688.45|9688.45|9688.45|9688.45|0
1647445320000|2022-03-16 15:42:00|9689.03|9689.03|9690.12|9690.12|9690.12|9690.12|9689.03|9689.03|0
1647445330000|2022-03-16 15:42:10|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|9690.41|0
1647445340000|2022-03-16 15:42:20|9693.23|9693.23|9693.23|9693.23|9693.23|9693.23|9693.23|9693.23|0
1647445350000|2022-03-16 15:42:30|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|0
1647445390000|2022-03-16 15:43:10|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|0
1647445400000|2022-03-16 15:43:20|9695.31|9695.31|9695.31|9695.31|9695.31|9695.31|9695.31|9695.31|0
1647445420000|2022-03-16 15:43:40|9694.58|9694.58|9694.58|9694.58|9694.58|9694.58|9694.58|9694.58|0
1647445430000|2022-03-16 15:43:50|9692.39|9692.39|9692.39|9692.39|9692.39|9692.39|9692.39|9692.39|0
1647445440000|2022-03-16 15:44:00|9692.1|9692.1|9692.39|9692.39|9692.39|9692.39|9692.1|9692.1|0
1647445460000|2022-03-16 15:44:20|9690.51|9690.51|9690.51|9690.51|9690.51|9690.51|9690.51|9690.51|0
1647445480000|2022-03-16 15:44:40|9691.47|9691.47|9691.47|9691.47|9691.47|9691.47|9691.47|9691.47|0
1647445490000|2022-03-16 15:44:50|9693.08|9693.08|9693.08|9693.08|9693.08|9693.08|9693.08|9693.08|0
1647445510000|2022-03-16 15:45:10|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|0
1647445520000|2022-03-16 15:45:20|9691.94|9691.94|9691.94|9691.94|9691.94|9691.94|9691.94|9691.94|0
1647445570000|2022-03-16 15:46:10|9692.41|9692.41|9689.6|9689.6|9692.41|9692.41|9689.6|9689.6|0
1647445580000|2022-03-16 15:46:20|9690.53|9690.53|9690.53|9690.53|9690.53|9690.53|9690.53|9690.53|0
1647445600000|2022-03-16 15:46:40|9689.13|9689.13|9689.13|9689.13|9689.13|9689.13|9689.13|9689.13|0
1647445610000|2022-03-16 15:46:50|9688.66|9688.66|9688.66|9688.66|9688.66|9688.66|9688.66|9688.66|0
1647445620000|2022-03-16 15:47:00|9689.13|9689.13|9689.13|9689.13|9689.13|9689.13|9689.13|9689.13|0
1647445630000|2022-03-16 15:47:10|9688.66|9688.66|9688.66|9688.66|9688.66|9688.66|9688.66|9688.66|0
1647445640000|2022-03-16 15:47:20|9687.72|9687.72|9688.66|9688.66|9688.66|9688.66|9687.72|9687.72|0
1647445650000|2022-03-16 15:47:30|9687.72|9687.72|9687.72|9687.72|9687.72|9687.72|9687.72|9687.72|0
1647445680000|2022-03-16 15:48:00|9688.66|9688.66|9687.05|9687.05|9688.66|9688.66|9687.05|9687.05|0
1647445700000|2022-03-16 15:48:20|9688.66|9688.66|9688.81|9688.81|9689.75|9689.75|9688.66|9688.66|0
1647445720000|2022-03-16 15:48:40|9689.54|9689.54|9687.46|9687.46|9689.54|9689.54|9687.46|9687.46|0
1647445730000|2022-03-16 15:48:50|9686.99|9686.99|9684.8|9684.8|9686.99|9686.99|9684.8|9684.8|0
1647445740000|2022-03-16 15:49:00|9684.07|9684.07|9676.7|9676.7|9684.07|9684.07|9676.23|9676.23|0
1647445760000|2022-03-16 15:49:20|9677.64|9677.64|9677.64|9677.64|9677.64|9677.64|9677.64|9677.64|0
1647445780000|2022-03-16 15:49:40|9676.7|9676.7|9676.7|9676.7|9676.7|9676.7|9676.7|9676.7|0
1647445800000|2022-03-16 15:50:00|9677.17|9677.17|9675.76|9675.76|9677.17|9677.17|9675.76|9675.76|0
1647445810000|2022-03-16 15:50:10|9675.29|9675.29|9675.76|9675.76|9675.76|9675.76|9675.29|9675.29|0
1647445820000|2022-03-16 15:50:20|9676.86|9676.86|9676.86|9676.86|9676.86|9676.86|9676.86|9676.86|0
1647445830000|2022-03-16 15:50:30|9677.33|9677.33|9678.27|9678.27|9678.27|9678.27|9677.33|9677.33|0
1647445840000|2022-03-16 15:50:40|9676.86|9676.86|9675.76|9675.76|9676.86|9676.86|9675.76|9675.76|0
1647445860000|2022-03-16 15:51:00|9674.82|9674.82|9676.39|9676.39|9676.39|9676.39|9673.21|9673.21|0
1647445870000|2022-03-16 15:51:10|9676.86|9676.86|9677.46|9677.46|9677.59|9677.59|9675.92|9675.92|0
1647445880000|2022-03-16 15:51:20|9676.99|9676.99|9675.58|9675.58|9678.4|9678.4|9675.58|9675.58|0
1647445890000|2022-03-16 15:51:30|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|9675.11|9675.11|0
1647445900000|2022-03-16 15:51:40|9676.05|9676.05|9675.11|9675.11|9676.05|9676.05|9675.11|9675.11|0
1647445910000|2022-03-16 15:51:50|9676.52|9676.52|9677.93|9677.93|9677.93|9677.93|9676.52|9676.52|0
1647445920000|2022-03-16 15:52:00|9678.4|9678.4|9678.4|9678.4|9678.4|9678.4|9678.4|9678.4|0
1647445940000|2022-03-16 15:52:20|9681.61|9681.61|9681.61|9681.61|9681.61|9681.61|9681.61|9681.61|0
1647445950000|2022-03-16 15:52:30|9682.77|9682.77|9682.77|9682.77|9682.77|9682.77|9682.77|9682.77|0
1647445960000|2022-03-16 15:52:40|9683.87|9683.87|9683.87|9683.87|9683.87|9683.87|9683.87|9683.87|0
1647445980000|2022-03-16 15:53:00|9688.57|9688.57|9688.57|9688.57|9688.57|9688.57|9688.57|9688.57|0
1647446010000|2022-03-16 15:53:30|9689.5|9689.5|9688.1|9688.1|9689.5|9689.5|9688.1|9688.1|0
1647446040000|2022-03-16 15:54:00|9689.84|9689.84|9688.68|9688.68|9689.84|9689.84|9688.68|9688.68|0
1647446050000|2022-03-16 15:54:10|9687.07|9687.07|9687.07|9687.07|9687.07|9687.07|9687.07|9687.07|0
1647446060000|2022-03-16 15:54:20|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|0
1647446090000|2022-03-16 15:54:50|9684.72|9684.72|9684.72|9684.72|9684.72|9684.72|9684.72|9684.72|0
1647446100000|2022-03-16 15:55:00|9684.25|9684.25|9684.25|9684.25|9684.25|9684.25|9684.25|9684.25|0
1647446110000|2022-03-16 15:55:10|9683.78|9683.78|9683.78|9683.78|9683.78|9683.78|9683.78|9683.78|0
1647446130000|2022-03-16 15:55:30|9683.49|9683.49|9683.2|9683.2|9683.49|9683.49|9683.2|9683.2|0
1647446140000|2022-03-16 15:55:40|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|0
1647446160000|2022-03-16 15:56:00|9681.81|9681.81|9683.22|9683.22|9683.22|9683.22|9681.81|9681.81|0
1647446170000|2022-03-16 15:56:10|9685.41|9685.41|9685.41|9685.41|9685.41|9685.41|9685.41|9685.41|0
1647446180000|2022-03-16 15:56:20|9684.47|9684.47|9684.94|9684.94|9684.94|9684.94|9684.47|9684.47|0
1647446190000|2022-03-16 15:56:30|9685.41|9685.41|9685.41|9685.41|9685.41|9685.41|9685.41|9685.41|0
1647446200000|2022-03-16 15:56:40|9685.88|9685.88|9685.41|9685.41|9685.88|9685.88|9685.41|9685.41|0
1647446210000|2022-03-16 15:56:50|9684.47|9684.47|9684.47|9684.47|9684.47|9684.47|9684.47|9684.47|0
1647446230000|2022-03-16 15:57:10|9682.12|9682.12|9684.62|9684.62|9685.09|9685.09|9682.12|9682.12|0
1647446240000|2022-03-16 15:57:20|9685.09|9685.09|9685.09|9685.09|9685.09|9685.09|9685.09|9685.09|0
1647446280000|2022-03-16 15:58:00|9686.19|9686.19|9686.19|9686.19|9686.19|9686.19|9686.19|9686.19|0
1647446320000|2022-03-16 15:58:40|9687.13|9687.13|9687.85|9687.85|9687.85|9687.85|9687.13|9687.13|0
1647446330000|2022-03-16 15:58:50|9688.32|9688.32|9687.72|9687.72|9688.32|9688.32|9687.72|9687.72|0
1647446350000|2022-03-16 15:59:10|9687|9687|9688.05|9688.05|9688.05|9688.05|9687|9687|0
1647446410000|2022-03-16 16:00:10|9686.95|9686.95|9686.95|9686.95|9686.95|9686.95|9686.95|9686.95|0
1647446430000|2022-03-16 16:00:30|9686.48|9686.48|9686.48|9686.48|9686.48|9686.48|9686.48|9686.48|0
1647446470000|2022-03-16 16:01:10|9686.95|9686.95|9686.95|9686.95|9686.95|9686.95|9686.95|9686.95|0
1647446480000|2022-03-16 16:01:20|9690.17|9690.17|9690.26|9690.26|9690.44|9690.44|9688.56|9688.56|0
1647446490000|2022-03-16 16:01:30|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|0
1647446510000|2022-03-16 16:01:50|9691.67|9691.67|9691.67|9691.67|9691.67|9691.67|9691.67|9691.67|0
1647446520000|2022-03-16 16:02:00|9694.88|9694.88|9694.88|9694.88|9694.88|9694.88|9694.88|9694.88|0
1647446530000|2022-03-16 16:02:10|9696.49|9696.49|9696.49|9696.49|9696.49|9696.49|9696.49|9696.49|0
1647446550000|2022-03-16 16:02:30|9697.22|9697.22|9697.22|9697.22|9697.22|9697.22|9697.22|9697.22|0
1647446560000|2022-03-16 16:02:40|9702.04|9702.04|9705.64|9705.64|9705.64|9705.64|9702.04|9702.04|0
1647446570000|2022-03-16 16:02:50|9706.24|9706.24|9704.64|9704.64|9706.24|9706.24|9704.64|9704.64|0
1647446580000|2022-03-16 16:03:00|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|0
1647446590000|2022-03-16 16:03:10|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|9706.89|0
1647446620000|2022-03-16 16:03:40|9707.21|9707.21|9707.21|9707.21|9707.21|9707.21|9707.21|9707.21|0
1647446640000|2022-03-16 16:04:00|9708.15|9708.15|9708.15|9708.15|9708.15|9708.15|9708.15|9708.15|0
1647446770000|2022-03-16 16:06:10|9709.02|9709.02|9709.02|9709.02|9709.02|9709.02|9709.02|9709.02|0
1647446780000|2022-03-16 16:06:20|9707.93|9707.93|9707.93|9707.93|9707.93|9707.93|9707.93|9707.93|0
1647446790000|2022-03-16 16:06:30|9706.32|9706.32|9707.45|9707.45|9707.45|9707.45|9706.32|9706.32|0
1647446810000|2022-03-16 16:06:50|9709.05|9709.05|9709.05|9709.05|9709.05|9709.05|9709.05|9709.05|0
1647446820000|2022-03-16 16:07:00|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|0
1647446830000|2022-03-16 16:07:10|9710.66|9710.66|9710.66|9710.66|9710.66|9710.66|9710.66|9710.66|0
1647446880000|2022-03-16 16:08:00|9711.76|9711.76|9714.48|9714.48|9714.48|9714.48|9711.76|9711.76|0
1647446890000|2022-03-16 16:08:10|9713.54|9713.54|9713.54|9713.54|9713.54|9713.54|9713.54|9713.54|0
1647446900000|2022-03-16 16:08:20|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|0
1647446920000|2022-03-16 16:08:40|9714.21|9714.21|9714.21|9714.21|9714.21|9714.21|9714.21|9714.21|0
1647446950000|2022-03-16 16:09:10|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|0
1647446960000|2022-03-16 16:09:20|9713.07|9713.07|9713.07|9713.07|9713.07|9713.07|9713.07|9713.07|0
1647446980000|2022-03-16 16:09:40|9714.68|9714.68|9713.07|9713.07|9714.68|9714.68|9713.07|9713.07|0
1647447000000|2022-03-16 16:10:00|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|0
1647447010000|2022-03-16 16:10:10|9713.07|9713.07|9714.2|9714.2|9714.2|9714.2|9713.07|9713.07|0
1647447030000|2022-03-16 16:10:30|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|0
1647447060000|2022-03-16 16:11:00|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|0
1647447070000|2022-03-16 16:11:10|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|0
1647447090000|2022-03-16 16:11:30|9712.21|9712.21|9709.51|9709.51|9712.21|9712.21|9709.51|9709.51|0
1647447100000|2022-03-16 16:11:40|9707.9|9707.9|9707.9|9707.9|9707.9|9707.9|9707.9|9707.9|0
1647447120000|2022-03-16 16:12:00|9709.51|9709.51|9706.29|9706.29|9709.51|9709.51|9706.29|9706.29|0
1647447140000|2022-03-16 16:12:20|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1647447160000|2022-03-16 16:12:40|9710.91|9710.91|9710.45|9710.45|9710.91|9710.91|9710.45|9710.45|0
1647447170000|2022-03-16 16:12:50|9707.23|9707.23|9707.23|9707.23|9707.23|9707.23|9707.23|9707.23|0
1647447180000|2022-03-16 16:13:00|9708.84|9708.84|9709.31|9709.31|9709.31|9709.31|9708.84|9708.84|0
1647447190000|2022-03-16 16:13:10|9710.4|9710.4|9710.4|9710.4|9710.4|9710.4|9710.4|9710.4|0
1647447200000|2022-03-16 16:13:20|9709.31|9709.31|9706.09|9706.09|9709.31|9709.31|9706.09|9706.09|0
1647447220000|2022-03-16 16:13:40|9704.21|9704.21|9708.37|9708.37|9708.37|9708.37|9704.21|9704.21|0
1647447250000|2022-03-16 16:14:10|9711.92|9711.92|9710.02|9710.02|9711.92|9711.92|9710.02|9710.02|0
1647447280000|2022-03-16 16:14:40|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|0
1647447290000|2022-03-16 16:14:50|9710.6|9710.6|9711.07|9711.07|9711.07|9711.07|9710.6|9710.6|0
1647447340000|2022-03-16 16:15:40|9711.39|9711.39|9711.39|9711.39|9711.39|9711.39|9711.39|9711.39|0
1647447360000|2022-03-16 16:16:00|9713|9713|9713|9713|9713|9713|9713|9713|0
1647447370000|2022-03-16 16:16:10|9714.6|9714.6|9714.6|9714.6|9714.6|9714.6|9714.6|9714.6|0
1647447380000|2022-03-16 16:16:20|9713|9713|9713|9713|9713|9713|9713|9713|0
1647447410000|2022-03-16 16:16:50|9710.74|9710.74|9709.62|9709.62|9710.74|9710.74|9709.62|9709.62|0
1647447420000|2022-03-16 16:17:00|9710.34|9710.34|9710.34|9710.34|9710.34|9710.34|9710.34|9710.34|0
1647447430000|2022-03-16 16:17:10|9713.56|9713.56|9711.95|9711.95|9713.56|9713.56|9711.95|9711.95|0
1647447450000|2022-03-16 16:17:30|9714.14|9714.14|9716.01|9716.01|9716.33|9716.33|9714.14|9714.14|0
1647447460000|2022-03-16 16:17:40|9716.74|9716.74|9718.15|9718.15|9718.15|9718.15|9716.74|9716.74|0
1647447470000|2022-03-16 16:17:50|9718.62|9718.62|9720.23|9720.23|9720.23|9720.23|9718.62|9718.62|0
1647447490000|2022-03-16 16:18:10|9721.32|9721.32|9721.95|9721.95|9722.42|9722.42|9721.32|9721.32|0
1647447510000|2022-03-16 16:18:30|9720.34|9720.34|9719.87|9719.87|9720.63|9720.63|9719.87|9719.87|0
1647447530000|2022-03-16 16:18:50|9720.34|9720.34|9720.34|9720.34|9720.34|9720.34|9720.34|9720.34|0
1647447540000|2022-03-16 16:19:00|9723.55|9723.55|9723.55|9723.55|9723.55|9723.55|9723.55|9723.55|0
1647447550000|2022-03-16 16:19:10|9721.36|9721.36|9719.76|9719.76|9721.36|9721.36|9719.76|9719.76|0
1647447570000|2022-03-16 16:19:30|9719.29|9719.29|9719.65|9719.65|9720.38|9720.38|9719.29|9719.29|0
1647447580000|2022-03-16 16:19:40|9718.24|9718.24|9718.24|9718.24|9718.24|9718.24|9718.24|9718.24|0
1647447590000|2022-03-16 16:19:50|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|0
1647447600000|2022-03-16 16:20:00|9719.27|9719.27|9719.27|9719.27|9719.27|9719.27|9719.27|9719.27|0
1647447610000|2022-03-16 16:20:10|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|0
1647447620000|2022-03-16 16:20:20|9718.63|9718.63|9718.49|9718.49|9718.63|9718.63|9717.02|9717.02|0
1647447630000|2022-03-16 16:20:30|9720.1|9720.1|9720.1|9720.1|9720.1|9720.1|9720.1|9720.1|0
1647447650000|2022-03-16 16:20:50|9719.63|9719.63|9719.63|9719.63|9719.63|9719.63|9719.63|9719.63|0
1647447670000|2022-03-16 16:21:10|9719.31|9719.31|9719.31|9719.31|9719.31|9719.31|9719.31|9719.31|0
1647447690000|2022-03-16 16:21:30|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|0
1647447710000|2022-03-16 16:21:50|9719.43|9719.43|9719.43|9719.43|9719.43|9719.43|9719.43|9719.43|0
1647447740000|2022-03-16 16:22:20|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|0
1647447750000|2022-03-16 16:22:30|9720.12|9720.12|9720.12|9720.12|9720.12|9720.12|9720.12|9720.12|0
1647447760000|2022-03-16 16:22:40|9721.24|9721.24|9719.79|9719.79|9721.24|9721.24|9719.79|9719.79|0
1647447810000|2022-03-16 16:23:30|9718.86|9718.86|9717.99|9717.99|9718.86|9718.86|9717.99|9717.99|0
1647447820000|2022-03-16 16:23:40|9718.63|9718.63|9717.99|9717.99|9718.63|9718.63|9717.99|9717.99|0
1647447830000|2022-03-16 16:23:50|9716.86|9716.86|9717.99|9717.99|9717.99|9717.99|9716.86|9716.86|0
1647447880000|2022-03-16 16:24:40|9717.52|9717.52|9717.52|9717.52|9717.52|9717.52|9717.52|9717.52|0
1647447900000|2022-03-16 16:25:00|9718.61|9718.61|9718.61|9718.61|9718.61|9718.61|9718.61|9718.61|0
1647447910000|2022-03-16 16:25:10|9718.29|9718.29|9718.29|9718.29|9718.29|9718.29|9718.29|9718.29|0
1647447920000|2022-03-16 16:25:20|9716.88|9716.88|9716.41|9716.41|9716.88|9716.88|9716.41|9716.41|0
1647447930000|2022-03-16 16:25:30|9715.94|9715.94|9716.41|9716.41|9716.41|9716.41|9714.53|9714.53|0
1647447950000|2022-03-16 16:25:50|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|0
1647447970000|2022-03-16 16:26:10|9717.56|9717.56|9718.66|9718.66|9718.66|9718.66|9717.56|9717.56|0
1647447980000|2022-03-16 16:26:20|9717.56|9717.56|9718.29|9718.29|9718.29|9718.29|9717.56|9717.56|0
1647447990000|2022-03-16 16:26:30|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|0
1647448000000|2022-03-16 16:26:40|9718.92|9718.92|9720.01|9720.01|9720.01|9720.01|9718.92|9718.92|0
1647448010000|2022-03-16 16:26:50|9720.33|9720.33|9720.33|9720.33|9720.33|9720.33|9720.33|9720.33|0
1647448020000|2022-03-16 16:27:00|9719.56|9719.56|9719.24|9719.24|9719.56|9719.56|9719.24|9719.24|0
1647448030000|2022-03-16 16:27:10|9718.14|9718.14|9718.14|9718.14|9719.24|9719.24|9718.14|9718.14|0
1647448060000|2022-03-16 16:27:40|9717.67|9717.67|9719.06|9719.06|9719.06|9719.06|9717.67|9717.67|0
1647448080000|2022-03-16 16:28:00|9718.77|9718.77|9717.03|9717.03|9720.08|9720.08|9717.03|9717.03|0
1647448090000|2022-03-16 16:28:10|9715.42|9715.42|9718.64|9718.64|9718.64|9718.64|9715.42|9715.42|0
1647448100000|2022-03-16 16:28:20|9717.54|9717.54|9717.54|9717.54|9717.54|9717.54|9717.54|9717.54|0
1647448110000|2022-03-16 16:28:30|9718.48|9718.48|9717.54|9717.54|9718.48|9718.48|9717.54|9717.54|0
1647448120000|2022-03-16 16:28:40|9717.07|9717.07|9717.07|9717.07|9717.07|9717.07|9717.07|9717.07|0
1647448140000|2022-03-16 16:29:00|9717.54|9717.54|9715.79|9715.79|9717.54|9717.54|9715.21|9715.21|0
1647448160000|2022-03-16 16:29:20|9716.26|9716.26|9717.95|9717.95|9717.95|9717.95|9716.26|9716.26|0
1647448170000|2022-03-16 16:29:30|9715.62|9715.62|9716.76|9716.76|9719.3|9719.3|9715.62|9715.62|0
1647448180000|2022-03-16 16:29:40|9717.7|9717.7|9721.81|9721.81|9721.81|9721.81|9717.7|9717.7|0
1647448190000|2022-03-16 16:29:50|9722.94|9722.94|9722.29|9722.29|9723.52|9723.52|9720.1|9720.1|0
1647504900000|2022-03-17 08:15:00|9727.81|9727.81|9731.09|9731.09|9731.09|9731.09|9727.81|9727.81|0
1647504910000|2022-03-17 08:15:10|9742.35|9742.35|9740.89|9740.89|9742.35|9742.35|9740.89|9740.89|0
1647504920000|2022-03-17 08:15:20|9741.83|9741.83|9744.85|9744.85|9744.85|9744.85|9741.83|9741.83|0
1647504930000|2022-03-17 08:15:30|9744.12|9744.12|9744.12|9744.12|9744.12|9744.12|9744.12|9744.12|0
1647504940000|2022-03-17 08:15:40|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|0
1647504950000|2022-03-17 08:15:50|9744.12|9744.12|9742.51|9742.51|9744.12|9744.12|9742.51|9742.51|0
1647504970000|2022-03-17 08:16:10|9741.79|9741.79|9741.79|9741.79|9741.79|9741.79|9741.79|9741.79|0
1647504980000|2022-03-17 08:16:20|9738.57|9738.57|9738.57|9738.57|9738.57|9738.57|9738.57|9738.57|0
1647504990000|2022-03-17 08:16:30|9733.75|9733.75|9730.83|9730.83|9733.75|9733.75|9730.83|9730.83|0
1647505020000|2022-03-17 08:17:00|9732.86|9732.86|9732.86|9732.86|9732.86|9732.86|9732.86|9732.86|0
1647505030000|2022-03-17 08:17:10|9735.83|9735.83|9744.97|9744.97|9744.97|9744.97|9735.83|9735.83|0
1647505110000|2022-03-17 08:18:30|9740.14|9740.14|9732.82|9732.82|9740.14|9740.14|9732.82|9732.82|0
1647505120000|2022-03-17 08:18:40|9731.88|9731.88|9729.69|9729.69|9731.88|9731.88|9729.69|9729.69|0
1647505150000|2022-03-17 08:19:10|9728.09|9728.09|9728.09|9728.09|9728.09|9728.09|9728.09|9728.09|0
1647505160000|2022-03-17 08:19:20|9727.22|9727.22|9727.22|9727.22|9727.22|9727.22|9727.22|9727.22|0
1647505190000|2022-03-17 08:19:50|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|0
1647505200000|2022-03-17 08:20:00|9723.3|9723.3|9720.39|9720.39|9723.3|9723.3|9720.39|9720.39|0
1647505220000|2022-03-17 08:20:20|9719.92|9719.92|9723.67|9723.67|9723.67|9723.67|9719.3|9719.3|0
1647505230000|2022-03-17 08:20:30|9722.22|9722.22|9710.02|9710.02|9722.22|9722.22|9710.02|9710.02|0
1647505240000|2022-03-17 08:20:40|9708.93|9708.93|9706.74|9706.74|9708.93|9708.93|9706.74|9706.74|0
1647505250000|2022-03-17 08:20:50|9703.52|9703.52|9703.52|9703.52|9703.52|9703.52|9702.42|9702.42|0
1647505260000|2022-03-17 08:21:00|9701.17|9701.17|9694.16|9694.16|9701.17|9701.17|9694.16|9694.16|0
1647505270000|2022-03-17 08:21:10|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|0
1647505310000|2022-03-17 08:21:50|9694.24|9694.24|9694.24|9694.24|9694.24|9694.24|9694.24|9694.24|0
1647505320000|2022-03-17 08:22:00|9693.77|9693.77|9697.05|9697.05|9697.05|9697.05|9693.77|9693.77|0
1647505330000|2022-03-17 08:22:10|9703.48|9703.48|9705.99|9705.99|9705.99|9705.99|9703.48|9703.48|0
1647505350000|2022-03-17 08:22:30|9710.81|9710.81|9710.81|9710.81|9710.81|9710.81|9710.81|9710.81|0
1647505360000|2022-03-17 08:22:40|9711.91|9711.91|9711.91|9711.91|9711.91|9711.91|9711.91|9711.91|0
1647505370000|2022-03-17 08:22:50|9713|9713|9713|9713|9713|9713|9713|9713|0
1647505430000|2022-03-17 08:23:50|9714.1|9714.1|9718.92|9718.92|9718.92|9718.92|9714.1|9714.1|0
1647505440000|2022-03-17 08:24:00|9720.02|9720.02|9723.24|9723.24|9723.24|9723.24|9720.02|9720.02|0
1647505450000|2022-03-17 08:24:10|9725.63|9725.63|9725.63|9725.63|9725.63|9725.63|9725.63|9725.63|0
1647505480000|2022-03-17 08:24:40|9728.85|9728.85|9728.85|9728.85|9728.85|9728.85|9728.85|9728.85|0
1647505490000|2022-03-17 08:24:50|9727.76|9727.76|9727.76|9727.76|9727.76|9727.76|9727.76|9727.76|0
1647505500000|2022-03-17 08:25:00|9730.1|9730.1|9730.1|9730.1|9730.1|9730.1|9730.1|9730.1|0
1647505510000|2022-03-17 08:25:10|9729.63|9729.63|9729.63|9729.63|9729.63|9729.63|9729.63|9729.63|0
1647505530000|2022-03-17 08:25:30|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|0
1647505560000|2022-03-17 08:26:00|9734.13|9734.13|9734.13|9734.13|9734.13|9734.13|9734.13|9734.13|0
1647505580000|2022-03-17 08:26:20|9731.22|9731.22|9732.16|9732.16|9733.1|9733.1|9731.22|9731.22|0
1647505590000|2022-03-17 08:26:30|9728.87|9728.87|9732.09|9732.09|9732.09|9732.09|9728.87|9728.87|0
1647505630000|2022-03-17 08:27:10|9733.18|9733.18|9733.18|9733.18|9733.18|9733.18|9733.18|9733.18|0
1647505680000|2022-03-17 08:28:00|9732.24|9732.24|9732.24|9732.24|9732.24|9732.24|9732.24|9732.24|0
1647505710000|2022-03-17 08:28:30|9733.53|9733.53|9732.59|9732.59|9733.53|9733.53|9732.59|9732.59|0
1647505780000|2022-03-17 08:29:40|9729.37|9729.37|9729.37|9729.37|9729.37|9729.37|9729.37|9729.37|0
1647505800000|2022-03-17 08:30:00|9728.43|9728.43|9736.94|9736.94|9736.94|9736.94|9728.43|9728.43|0
1647505810000|2022-03-17 08:30:10|9734.75|9734.75|9734.75|9734.75|9734.75|9734.75|9734.75|9734.75|0
1647505820000|2022-03-17 08:30:20|9729.93|9729.93|9729.93|9729.93|9729.93|9729.93|9729.93|9729.93|0
1647505830000|2022-03-17 08:30:30|9729.46|9729.46|9729.46|9729.46|9729.46|9729.46|9729.46|9729.46|0
1647505930000|2022-03-17 08:32:10|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|0
1647505950000|2022-03-17 08:32:30|9726.4|9726.4|9724.36|9724.36|9726.4|9726.4|9724.36|9724.36|0
1647505960000|2022-03-17 08:32:40|9722.17|9722.17|9718.89|9718.89|9722.17|9722.17|9718.89|9718.89|0
1647506010000|2022-03-17 08:33:30|9716.35|9716.35|9714.74|9714.74|9716.35|9716.35|9714.74|9714.74|0
1647506020000|2022-03-17 08:33:40|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|0
1647506040000|2022-03-17 08:34:00|9715.25|9715.25|9709.31|9709.31|9715.25|9715.25|9709.31|9709.31|0
1647506050000|2022-03-17 08:34:10|9710.92|9710.92|9714.14|9714.14|9714.14|9714.14|9710.92|9710.92|0
1647506080000|2022-03-17 08:34:40|9710.92|9710.92|9710.92|9710.92|9710.92|9710.92|9710.92|9710.92|0
1647506100000|2022-03-17 08:35:00|9705.45|9705.45|9708.97|9708.97|9711.11|9711.11|9704.21|9704.21|0
1647506110000|2022-03-17 08:35:10|9704.27|9704.27|9689.08|9689.08|9704.27|9704.27|9689.08|9689.08|0
1647506120000|2022-03-17 08:35:20|9689.55|9689.55|9690.02|9690.02|9690.02|9690.02|9689.08|9689.08|0
1647506130000|2022-03-17 08:35:30|9689.08|9689.08|9689.55|9689.55|9689.55|9689.55|9689.08|9689.08|0
1647506140000|2022-03-17 08:35:40|9690.02|9690.02|9690.02|9690.02|9690.02|9690.02|9690.02|9690.02|0
1647506150000|2022-03-17 08:35:50|9690.49|9690.49|9690.49|9690.49|9690.49|9690.49|9690.49|9690.49|0
1647506160000|2022-03-17 08:36:00|9690.96|9690.96|9689.66|9689.66|9690.96|9690.96|9688.05|9688.05|0
1647506190000|2022-03-17 08:36:30|9692.88|9692.88|9693.47|9693.47|9693.47|9693.47|9692.88|9692.88|0
1647506200000|2022-03-17 08:36:40|9696.29|9696.29|9694.41|9694.41|9697.23|9697.23|9694.41|9694.41|0
1647506210000|2022-03-17 08:36:50|9695.35|9695.35|9695.35|9695.35|9695.35|9695.35|9695.35|9695.35|0
1647506230000|2022-03-17 08:37:10|9693.75|9693.75|9693.75|9693.75|9693.75|9693.75|9693.75|9693.75|0
1647506240000|2022-03-17 08:37:20|9690.15|9690.15|9688.22|9688.22|9690.15|9690.15|9688.22|9688.22|0
1647506250000|2022-03-17 08:37:30|9687.13|9687.13|9687.13|9687.13|9687.13|9687.13|9687.13|9687.13|0
1647506260000|2022-03-17 08:37:40|9685.52|9685.52|9685.52|9685.52|9685.52|9685.52|9685.52|9685.52|0
1647506280000|2022-03-17 08:38:00|9682.3|9682.3|9682.77|9682.77|9682.77|9682.77|9682.3|9682.3|0
1647506300000|2022-03-17 08:38:20|9677.95|9677.95|9677.95|9677.95|9677.95|9677.95|9677.95|9677.95|0
1647506310000|2022-03-17 08:38:30|9677.48|9677.48|9677.48|9677.48|9677.48|9677.48|9677.48|9677.48|0
1647506320000|2022-03-17 08:38:40|9677.01|9677.01|9678.62|9678.62|9678.62|9678.62|9677.01|9677.01|0
1647506330000|2022-03-17 08:38:50|9676.42|9676.42|9676.42|9676.42|9676.42|9676.42|9676.42|9676.42|0
1647506340000|2022-03-17 08:39:00|9674.82|9674.82|9673.21|9673.21|9674.82|9674.82|9673.21|9673.21|0
1647506350000|2022-03-17 08:39:10|9674.3|9674.3|9673.21|9673.21|9674.3|9674.3|9673.21|9673.21|0
1647506400000|2022-03-17 08:40:00|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|9670.86|0
1647506430000|2022-03-17 08:40:30|9667.64|9667.64|9670.86|9670.86|9670.86|9670.86|9667.64|9667.64|0
1647506450000|2022-03-17 08:40:50|9672.27|9672.27|9679.71|9679.71|9679.71|9679.71|9672.27|9672.27|0
1647506520000|2022-03-17 08:42:00|9681.59|9681.59|9684.49|9684.49|9684.49|9684.49|9678.21|9678.21|0
1647506560000|2022-03-17 08:42:40|9683.08|9683.08|9682.61|9682.61|9683.08|9683.08|9682.61|9682.61|0
1647506640000|2022-03-17 08:44:00|9683.08|9683.08|9683.08|9683.08|9683.08|9683.08|9683.08|9683.08|0
1647506650000|2022-03-17 08:44:10|9680.6|9680.6|9679.66|9679.66|9680.6|9680.6|9679.66|9679.66|0
1647506670000|2022-03-17 08:44:30|9678.05|9678.05|9678.05|9678.05|9678.05|9678.05|9678.05|9678.05|0
1647506680000|2022-03-17 08:44:40|9677.58|9677.58|9677.11|9677.11|9677.58|9677.58|9677.11|9677.11|0
1647506700000|2022-03-17 08:45:00|9676.47|9676.47|9676.47|9676.47|9676.47|9676.47|9676.47|9676.47|0
1647506710000|2022-03-17 08:45:10|9675.38|9675.38|9675.38|9675.38|9675.38|9675.38|9675.38|9675.38|0
1647506750000|2022-03-17 08:45:50|9676.25|9676.25|9676.25|9676.25|9676.25|9676.25|9676.25|9676.25|0
1647506760000|2022-03-17 08:46:00|9676.72|9676.72|9679.93|9679.93|9679.93|9679.93|9676.72|9676.72|0
1647506770000|2022-03-17 08:46:10|9684.76|9684.76|9686.37|9686.37|9686.37|9686.37|9684.76|9684.76|0
1647506780000|2022-03-17 08:46:20|9688.61|9688.61|9688.61|9688.61|9688.61|9688.61|9688.61|9688.61|0
1647506810000|2022-03-17 08:46:50|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|0
1647506830000|2022-03-17 08:47:10|9685.98|9685.98|9684.57|9684.57|9687.59|9687.59|9684.57|9684.57|0
1647506840000|2022-03-17 08:47:20|9682.96|9682.96|9682.96|9682.96|9682.96|9682.96|9682.96|9682.96|0
1647506850000|2022-03-17 08:47:30|9681.35|9681.35|9674.38|9674.38|9681.35|9681.35|9674.38|9674.38|0
1647506860000|2022-03-17 08:47:40|9674.85|9674.85|9675.32|9675.32|9675.32|9675.32|9674.85|9674.85|0
1647506870000|2022-03-17 08:47:50|9673.5|9673.5|9674.22|9674.22|9674.22|9674.22|9673.5|9673.5|0
1647506880000|2022-03-17 08:48:00|9673.58|9673.58|9672.17|9672.17|9673.58|9673.58|9672.17|9672.17|0
1647506900000|2022-03-17 08:48:20|9671.57|9671.57|9671.57|9671.57|9671.57|9671.57|9671.57|9671.57|0
1647506910000|2022-03-17 08:48:30|9672.04|9672.04|9672.04|9672.04|9672.04|9672.04|9672.04|9672.04|0
1647506940000|2022-03-17 08:49:00|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|0
1647506950000|2022-03-17 08:49:10|9672.8|9672.8|9673.27|9673.27|9673.27|9673.27|9672.8|9672.8|0
1647506970000|2022-03-17 08:49:30|9674.88|9674.88|9674.88|9674.88|9674.88|9674.88|9674.88|9674.88|0
1647506980000|2022-03-17 08:49:40|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|0
1647506990000|2022-03-17 08:49:50|9678.1|9678.1|9678.1|9678.1|9678.1|9678.1|9678.1|9678.1|0
1647507000000|2022-03-17 08:50:00|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|0
1647507060000|2022-03-17 08:51:00|9677.95|9677.95|9681.16|9681.16|9681.16|9681.16|9677.95|9677.95|0
1647507100000|2022-03-17 08:51:40|9680.29|9680.29|9680.29|9680.29|9680.29|9680.29|9680.29|9680.29|0
1647507110000|2022-03-17 08:51:50|9678.88|9678.88|9675.62|9675.62|9678.88|9678.88|9675.62|9675.62|0
1647507120000|2022-03-17 08:52:00|9674.68|9674.68|9672.85|9672.85|9674.68|9674.68|9672.85|9672.85|0
1647507130000|2022-03-17 08:52:10|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|0
1647507160000|2022-03-17 08:52:40|9664.09|9664.09|9664.09|9664.09|9664.09|9664.09|9664.09|9664.09|0
1647507180000|2022-03-17 08:53:00|9662.63|9662.63|9663.36|9663.36|9663.36|9663.36|9662.63|9662.63|0
1647507210000|2022-03-17 08:53:30|9660.23|9660.23|9653.8|9653.8|9660.23|9660.23|9653.8|9653.8|0
1647507230000|2022-03-17 08:53:50|9655.21|9655.21|9659.83|9659.83|9659.83|9659.83|9655.21|9655.21|0
1647507240000|2022-03-17 08:54:00|9661.29|9661.29|9664.2|9664.2|9664.2|9664.2|9661.29|9661.29|0
1647507270000|2022-03-17 08:54:30|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|0
1647507310000|2022-03-17 08:55:10|9661.73|9661.73|9661.73|9661.73|9661.73|9661.73|9661.73|9661.73|0
1647507350000|2022-03-17 08:55:50|9661.26|9661.26|9661.26|9661.26|9661.26|9661.26|9661.26|9661.26|0
1647507370000|2022-03-17 08:56:10|9659.8|9659.8|9659.33|9659.33|9659.8|9659.8|9659.33|9659.33|0
1647507390000|2022-03-17 08:56:30|9657.72|9657.72|9657.72|9657.72|9657.72|9657.72|9657.72|9657.72|0
1647507400000|2022-03-17 08:56:40|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|0
1647507420000|2022-03-17 08:57:00|9657.03|9657.03|9656.09|9656.09|9657.03|9657.03|9656.09|9656.09|0
1647507430000|2022-03-17 08:57:10|9657.03|9657.03|9663.46|9663.46|9663.46|9663.46|9657.03|9657.03|0
1647507440000|2022-03-17 08:57:20|9662.53|9662.53|9662.53|9662.53|9662.53|9662.53|9662.53|9662.53|0
1647507450000|2022-03-17 08:57:30|9662.06|9662.06|9661.12|9661.12|9662.06|9662.06|9661.12|9661.12|0
1647507460000|2022-03-17 08:57:40|9660.65|9660.65|9660.65|9660.65|9660.65|9660.65|9660.65|9660.65|0
1647507470000|2022-03-17 08:57:50|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|0
1647507490000|2022-03-17 08:58:10|9660.65|9660.65|9661.12|9661.12|9661.12|9661.12|9660.65|9660.65|0
1647507500000|2022-03-17 08:58:20|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|0
1647507510000|2022-03-17 08:58:30|9657.77|9657.77|9660.16|9660.16|9660.16|9660.16|9657.77|9657.77|0
1647507560000|2022-03-17 08:59:20|9659.22|9659.22|9658.13|9658.13|9659.22|9659.22|9658.13|9658.13|0
1647507580000|2022-03-17 08:59:40|9656.52|9656.52|9656.52|9656.52|9656.52|9656.52|9656.52|9656.52|0
1647507600000|2022-03-17 09:00:00|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|0
1647507620000|2022-03-17 09:00:20|9656.72|9656.72|9656.72|9656.72|9656.72|9656.72|9656.72|9656.72|0
1647507660000|2022-03-17 09:01:00|9651.89|9651.89|9648.68|9648.68|9651.89|9651.89|9648.68|9648.68|0
1647507670000|2022-03-17 09:01:10|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|0
1647507690000|2022-03-17 09:01:30|9648.42|9648.42|9652.49|9652.49|9652.49|9652.49|9648.42|9648.42|0
1647507700000|2022-03-17 09:01:40|9654.68|9654.68|9656.13|9656.13|9656.13|9656.13|9654.68|9654.68|0
1647507710000|2022-03-17 09:01:50|9657.23|9657.23|9657.23|9657.23|9657.23|9657.23|9657.23|9657.23|0
1647507720000|2022-03-17 09:02:00|9656.13|9656.13|9656.13|9656.13|9656.13|9656.13|9656.13|9656.13|0
1647507730000|2022-03-17 09:02:10|9655.41|9655.41|9656.86|9656.86|9656.86|9656.86|9655.41|9655.41|0
1647507740000|2022-03-17 09:02:20|9657.96|9657.96|9657.96|9657.96|9657.96|9657.96|9657.96|9657.96|0
1647507750000|2022-03-17 09:02:30|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|0
1647507780000|2022-03-17 09:03:00|9658.47|9658.47|9658.47|9658.47|9658.47|9658.47|9658.47|9658.47|0
1647507800000|2022-03-17 09:03:20|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|0
1647507810000|2022-03-17 09:03:30|9660.37|9660.37|9665.93|9665.93|9665.93|9665.93|9660.37|9660.37|0
1647507820000|2022-03-17 09:03:40|9664.48|9664.48|9664.35|9664.35|9664.95|9664.95|9664.35|9664.35|0
1647507840000|2022-03-17 09:04:00|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|9662.74|0
1647507870000|2022-03-17 09:04:30|9660.55|9660.55|9660.55|9660.55|9660.55|9660.55|9660.55|9660.55|0
1647507880000|2022-03-17 09:04:40|9657.33|9657.33|9655.72|9655.72|9657.33|9657.33|9655.72|9655.72|0
1647507900000|2022-03-17 09:05:00|9655.43|9655.43|9655.43|9655.43|9655.43|9655.43|9655.43|9655.43|0
1647507910000|2022-03-17 09:05:10|9652.22|9652.22|9649.16|9649.16|9652.22|9652.22|9649.16|9649.16|0
1647507920000|2022-03-17 09:05:20|9648.06|9648.06|9645.87|9645.87|9648.06|9648.06|9645.87|9645.87|0
1647507950000|2022-03-17 09:05:50|9646.97|9646.97|9646.5|9646.5|9646.97|9646.97|9646.5|9646.5|0
1647507970000|2022-03-17 09:06:10|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|0
1647508000000|2022-03-17 09:06:40|9650.3|9650.3|9650.3|9650.3|9650.3|9650.3|9650.3|9650.3|0
1647508020000|2022-03-17 09:07:00|9651.91|9651.91|9651.91|9651.91|9651.91|9651.91|9651.91|9651.91|0
1647508090000|2022-03-17 09:08:10|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|0
1647508100000|2022-03-17 09:08:20|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|0
1647508110000|2022-03-17 09:08:30|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|0
1647508130000|2022-03-17 09:08:50|9659.27|9659.27|9659.27|9659.27|9659.27|9659.27|9659.27|9659.27|0
1647508150000|2022-03-17 09:09:10|9658.54|9658.54|9658.85|9658.85|9659.95|9659.95|9658.54|9658.54|0
1647508210000|2022-03-17 09:10:10|9659.32|9659.32|9659.32|9659.32|9659.32|9659.32|9659.32|9659.32|0
1647508280000|2022-03-17 09:11:20|9654.5|9654.5|9654.5|9654.5|9654.5|9654.5|9654.5|9654.5|0
1647508290000|2022-03-17 09:11:30|9653.04|9653.04|9654.5|9654.5|9654.5|9654.5|9653.04|9653.04|0
1647508310000|2022-03-17 09:11:50|9656.97|9656.97|9656.97|9656.97|9656.97|9656.97|9656.97|9656.97|0
1647508330000|2022-03-17 09:12:10|9656.37|9656.37|9656.84|9656.84|9656.84|9656.84|9656.37|9656.37|0
1647508380000|2022-03-17 09:13:00|9658.45|9658.45|9662.41|9662.41|9665.63|9665.63|9658.45|9658.45|0
1647508390000|2022-03-17 09:13:10|9661|9661|9661|9661|9661|9661|9661|9661|0
1647508410000|2022-03-17 09:13:30|9659.54|9659.54|9660.01|9660.01|9660.01|9660.01|9659.54|9659.54|0
1647508430000|2022-03-17 09:13:50|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|0
1647508450000|2022-03-17 09:14:10|9656.13|9656.13|9656.13|9656.13|9656.13|9656.13|9656.13|9656.13|0
1647508480000|2022-03-17 09:14:40|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|0
1647508490000|2022-03-17 09:14:50|9653.58|9653.58|9652.04|9652.04|9653.58|9653.58|9652.04|9652.04|0
1647508500000|2022-03-17 09:15:00|9650.43|9650.43|9650.43|9650.43|9650.43|9650.43|9650.43|9650.43|0
1647508510000|2022-03-17 09:15:10|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|0
1647508520000|2022-03-17 09:15:20|9646.5|9646.5|9644.84|9644.84|9646.5|9646.5|9644.84|9644.84|0
1647508560000|2022-03-17 09:16:00|9643.23|9643.23|9643.23|9643.23|9643.23|9643.23|9643.23|9643.23|0
1647508610000|2022-03-17 09:16:50|9651.27|9651.27|9652.88|9652.88|9652.88|9652.88|9651.27|9651.27|0
1647508620000|2022-03-17 09:17:00|9656.1|9656.1|9656.1|9656.1|9656.1|9656.1|9656.1|9656.1|0
1647508640000|2022-03-17 09:17:20|9652.81|9652.81|9652.81|9652.81|9652.81|9652.81|9652.81|9652.81|0
1647508680000|2022-03-17 09:18:00|9658.1|9658.1|9658.1|9658.1|9658.1|9658.1|9658.1|9658.1|0
1647508700000|2022-03-17 09:18:20|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|0
1647508710000|2022-03-17 09:18:30|9662.78|9662.78|9662.78|9662.78|9662.78|9662.78|9662.78|9662.78|0
1647508730000|2022-03-17 09:18:50|9661.17|9661.17|9660.7|9660.7|9661.17|9661.17|9660.7|9660.7|0
1647508770000|2022-03-17 09:19:30|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|0
1647508780000|2022-03-17 09:19:40|9663.25|9663.25|9663.25|9663.25|9663.25|9663.25|9663.25|9663.25|0
1647508790000|2022-03-17 09:19:50|9663.83|9663.83|9665.57|9665.57|9665.57|9665.57|9663.83|9663.83|0
1647508830000|2022-03-17 09:20:30|9668.78|9668.78|9671.7|9671.7|9671.7|9671.7|9668.78|9668.78|0
1647508870000|2022-03-17 09:21:10|9670.09|9670.09|9670.09|9670.09|9670.09|9670.09|9670.09|9670.09|0
1647508980000|2022-03-17 09:23:00|9673.31|9673.31|9673.31|9673.31|9673.31|9673.31|9673.31|9673.31|0
1647509070000|2022-03-17 09:24:30|9676.13|9676.13|9675.19|9675.19|9676.13|9676.13|9675.19|9675.19|0
1647509110000|2022-03-17 09:25:10|9676.13|9676.13|9677.54|9677.54|9677.54|9677.54|9676.13|9676.13|0
1647509160000|2022-03-17 09:26:00|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|0
1647509180000|2022-03-17 09:26:20|9680.24|9680.24|9679.95|9679.95|9680.24|9680.24|9679.95|9679.95|0
1647509190000|2022-03-17 09:26:30|9681.56|9681.56|9681.56|9681.56|9681.56|9681.56|9681.56|9681.56|0
1647509230000|2022-03-17 09:27:10|9680.15|9680.15|9678.34|9678.34|9681.56|9681.56|9678.34|9678.34|0
1647509260000|2022-03-17 09:27:40|9677.87|9677.87|9679.01|9679.01|9679.01|9679.01|9677.4|9677.4|0
1647509270000|2022-03-17 09:27:50|9678.54|9678.54|9679.68|9679.68|9679.68|9679.68|9678.07|9678.07|0
1647509280000|2022-03-17 09:28:00|9679.21|9679.21|9679.21|9679.21|9679.21|9679.21|9679.21|9679.21|0
1647509300000|2022-03-17 09:28:20|9680.3|9680.3|9680.3|9680.3|9680.3|9680.3|9680.3|9680.3|0
1647509310000|2022-03-17 09:28:30|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|0
1647509320000|2022-03-17 09:28:40|9678.08|9678.08|9678.08|9678.08|9678.08|9678.08|9678.08|9678.08|0
1647509330000|2022-03-17 09:28:50|9676.47|9676.47|9678.08|9678.08|9678.08|9678.08|9676.47|9676.47|0
1647509340000|2022-03-17 09:29:00|9677.61|9677.61|9677.61|9677.61|9677.61|9677.61|9677.61|9677.61|0
1647509380000|2022-03-17 09:29:40|9679.22|9679.22|9679.22|9679.22|9679.22|9679.22|9679.22|9679.22|0
1647509400000|2022-03-17 09:30:00|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|0
1647509430000|2022-03-17 09:30:30|9678.71|9678.71|9677.1|9677.1|9678.71|9678.71|9677.1|9677.1|0
1647509440000|2022-03-17 09:30:40|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|0
1647509460000|2022-03-17 09:31:00|9677.46|9677.46|9677.46|9677.46|9677.46|9677.46|9677.46|9677.46|0
1647509480000|2022-03-17 09:31:20|9676.73|9676.73|9676.73|9676.73|9676.73|9676.73|9676.73|9676.73|0
1647509490000|2022-03-17 09:31:30|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|9678.19|0
1647509500000|2022-03-17 09:31:40|9677.25|9677.25|9677.72|9677.72|9677.72|9677.72|9677.25|9677.25|0
1647509520000|2022-03-17 09:32:00|9676.11|9676.11|9676.11|9676.11|9676.11|9676.11|9676.11|9676.11|0
1647509530000|2022-03-17 09:32:10|9677.72|9677.72|9679.32|9679.32|9679.32|9679.32|9677.72|9677.72|0
1647509550000|2022-03-17 09:32:30|9677.72|9677.72|9677.72|9677.72|9677.72|9677.72|9677.72|9677.72|0
1647509560000|2022-03-17 09:32:40|9676.62|9676.62|9676.62|9676.62|9676.62|9676.62|9676.62|9676.62|0
1647509600000|2022-03-17 09:33:20|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|0
1647509640000|2022-03-17 09:34:00|9677.76|9677.76|9677.76|9677.76|9677.76|9677.76|9677.76|9677.76|0
1647509650000|2022-03-17 09:34:10|9677.29|9677.29|9675.88|9675.88|9677.29|9677.29|9675.88|9675.88|0
1647509660000|2022-03-17 09:34:20|9678.23|9678.23|9678.23|9678.23|9678.23|9678.23|9678.23|9678.23|0
1647509770000|2022-03-17 09:36:10|9675.01|9675.01|9675.01|9675.01|9675.01|9675.01|9675.01|9675.01|0
1647509790000|2022-03-17 09:36:30|9676.11|9676.11|9676.11|9676.11|9676.11|9676.11|9676.11|9676.11|0
1647509910000|2022-03-17 09:38:30|9676.71|9676.71|9670.43|9670.43|9676.71|9676.71|9670.43|9670.43|0
1647509920000|2022-03-17 09:38:40|9668.82|9668.82|9668.82|9668.82|9668.82|9668.82|9668.82|9668.82|0
1647509950000|2022-03-17 09:39:10|9666.63|9666.63|9669.92|9669.92|9669.92|9669.92|9666.63|9666.63|0
1647510000000|2022-03-17 09:40:00|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|0
1647510010000|2022-03-17 09:40:10|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|0
1647510030000|2022-03-17 09:40:30|9667.38|9667.38|9667.38|9667.38|9667.38|9667.38|9667.38|9667.38|0
1647510040000|2022-03-17 09:40:40|9665.77|9665.77|9664.16|9664.16|9665.77|9665.77|9664.16|9664.16|0
1647510090000|2022-03-17 09:41:30|9662.75|9662.75|9662.75|9662.75|9662.75|9662.75|9662.75|9662.75|0
1647510120000|2022-03-17 09:42:00|9664.36|9664.36|9664.36|9664.36|9664.36|9664.36|9664.36|9664.36|0
1647510160000|2022-03-17 09:42:40|9663.89|9663.89|9664.83|9664.83|9664.83|9664.83|9663.89|9663.89|0
1647510190000|2022-03-17 09:43:10|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|0
1647510200000|2022-03-17 09:43:20|9665.77|9665.77|9665.77|9665.77|9665.77|9665.77|9665.77|9665.77|0
1647510290000|2022-03-17 09:44:50|9665.3|9665.3|9662.09|9662.09|9665.3|9665.3|9662.09|9662.09|0
1647510310000|2022-03-17 09:45:10|9663.54|9663.54|9665.73|9665.73|9665.73|9665.73|9663.54|9663.54|0
1647510360000|2022-03-17 09:46:00|9668.95|9668.95|9669.53|9669.53|9669.53|9669.53|9668.95|9668.95|0
1647510450000|2022-03-17 09:47:30|9667.92|9667.92|9665|9665|9667.92|9667.92|9665|9665|0
1647510530000|2022-03-17 09:48:50|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|0
1647510540000|2022-03-17 09:49:00|9663.86|9663.86|9663.86|9663.86|9663.86|9663.86|9663.86|9663.86|0
1647510550000|2022-03-17 09:49:10|9665.15|9665.15|9665.15|9665.15|9665.15|9665.15|9665.15|9665.15|0
1647510620000|2022-03-17 09:50:20|9663.74|9663.74|9664.21|9664.21|9664.21|9664.21|9663.74|9663.74|0
1647510640000|2022-03-17 09:50:40|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|0
1647510680000|2022-03-17 09:51:20|9669.03|9669.03|9669.03|9669.03|9670.64|9670.64|9669.03|9669.03|0
1647510720000|2022-03-17 09:52:00|9667.58|9667.58|9667.58|9667.58|9667.58|9667.58|9667.58|9667.58|0
1647510750000|2022-03-17 09:52:30|9666.85|9666.85|9666.85|9666.85|9666.85|9666.85|9666.85|9666.85|0
1647510780000|2022-03-17 09:53:00|9669.6|9669.6|9671.2|9671.2|9671.2|9671.2|9669.6|9669.6|0
1647510790000|2022-03-17 09:53:10|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|0
1647510880000|2022-03-17 09:54:40|9674.27|9674.27|9674.27|9674.27|9674.27|9674.27|9674.27|9674.27|0
1647510910000|2022-03-17 09:55:10|9676.46|9676.46|9676.46|9676.46|9676.46|9676.46|9676.46|9676.46|0
1647510920000|2022-03-17 09:55:20|9676.75|9676.75|9676.75|9676.75|9676.75|9676.75|9676.75|9676.75|0
1647510940000|2022-03-17 09:55:40|9677.04|9677.04|9680.25|9680.25|9680.25|9680.25|9677.04|9677.04|0
1647511040000|2022-03-17 09:57:20|9683.07|9683.07|9684.17|9684.17|9684.17|9684.17|9683.07|9683.07|0
1647511050000|2022-03-17 09:57:30|9686.35|9686.35|9685.62|9685.62|9686.35|9686.35|9685.62|9685.62|0
1647511090000|2022-03-17 09:58:10|9686.78|9686.78|9687.07|9687.07|9687.07|9687.07|9686.78|9686.78|0
1647511100000|2022-03-17 09:58:20|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|0
1647511120000|2022-03-17 09:58:40|9691.03|9691.03|9691.03|9691.03|9691.03|9691.03|9691.03|9691.03|0
1647511130000|2022-03-17 09:58:50|9689.93|9689.93|9689.93|9689.93|9689.93|9689.93|9689.93|9689.93|0
1647511150000|2022-03-17 09:59:10|9690.4|9690.4|9690.66|9690.66|9690.66|9690.66|9689.93|9689.93|0
1647511160000|2022-03-17 09:59:20|9689.5|9689.5|9692.72|9692.72|9692.72|9692.72|9689.5|9689.5|0
1647511170000|2022-03-17 09:59:30|9691.99|9691.99|9691.99|9691.99|9691.99|9691.99|9691.99|9691.99|0
1647511180000|2022-03-17 09:59:40|9694.24|9694.24|9697.62|9697.62|9697.62|9697.62|9694.24|9694.24|0
1647511190000|2022-03-17 09:59:50|9696.69|9696.69|9698.29|9698.29|9698.29|9698.29|9696.69|9696.69|0
1647511200000|2022-03-17 10:00:00|9696.69|9696.69|9691.69|9691.69|9696.69|9696.69|9691.69|9691.69|0
1647511210000|2022-03-17 10:00:10|9691.09|9691.09|9689.59|9689.59|9691.09|9691.09|9687.74|9687.74|0
1647511220000|2022-03-17 10:00:20|9687.72|9687.72|9677.66|9677.66|9687.72|9687.72|9677.66|9677.66|0
1647511230000|2022-03-17 10:00:30|9676.06|9676.06|9673.86|9673.86|9676.06|9676.06|9673.86|9673.86|0
1647511240000|2022-03-17 10:00:40|9672.45|9672.45|9654.38|9654.38|9672.45|9672.45|9654.38|9654.38|0
1647511250000|2022-03-17 10:00:50|9657.6|9657.6|9652.24|9652.24|9657.6|9657.6|9652.24|9652.24|0
1647511260000|2022-03-17 10:01:00|9650.63|9650.63|9644.94|9644.94|9650.63|9650.63|9644.94|9644.94|0
1647511270000|2022-03-17 10:01:10|9645.67|9645.67|9649.27|9649.27|9649.27|9649.27|9645.67|9645.67|0
1647511280000|2022-03-17 10:01:20|9650|9650|9650|9650|9653.21|9653.21|9650|9650|0
1647511300000|2022-03-17 10:01:40|9650.47|9650.47|9649.01|9649.01|9650.47|9650.47|9649.01|9649.01|0
1647511320000|2022-03-17 10:02:00|9647.27|9647.27|9654.8|9654.8|9654.8|9654.8|9647.27|9647.27|0
1647511330000|2022-03-17 10:02:10|9656.98|9656.98|9660.29|9660.29|9661.9|9661.9|9656.98|9656.98|0
1647511340000|2022-03-17 10:02:20|9659.56|9659.56|9656.39|9656.39|9659.56|9659.56|9656.39|9656.39|0
1647511360000|2022-03-17 10:02:40|9657.84|9657.84|9666.99|9666.99|9666.99|9666.99|9657.84|9657.84|0
1647511370000|2022-03-17 10:02:50|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|0
1647511380000|2022-03-17 10:03:00|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|0
1647511410000|2022-03-17 10:03:30|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|0
1647511430000|2022-03-17 10:03:50|9660.5|9660.5|9656.39|9656.39|9660.5|9660.5|9656.39|9656.39|0
1647511440000|2022-03-17 10:04:00|9657.12|9657.12|9657.12|9657.12|9657.12|9657.12|9657.12|9657.12|0
1647511520000|2022-03-17 10:05:20|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|9655.95|0
1647511530000|2022-03-17 10:05:30|9662.39|9662.39|9662.39|9662.39|9662.39|9662.39|9662.39|9662.39|0
1647511540000|2022-03-17 10:05:40|9660.78|9660.78|9660.78|9660.78|9660.78|9660.78|9660.78|9660.78|0
1647511550000|2022-03-17 10:05:50|9662.66|9662.66|9662.66|9662.66|9662.66|9662.66|9662.66|9662.66|0
1647511560000|2022-03-17 10:06:00|9661.05|9661.05|9660.11|9660.11|9661.05|9661.05|9660.11|9660.11|0
1647511620000|2022-03-17 10:07:00|9660.4|9660.4|9660.4|9660.4|9660.4|9660.4|9660.4|9660.4|0
1647511630000|2022-03-17 10:07:10|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|0
1647511650000|2022-03-17 10:07:30|9659.35|9659.35|9657.43|9657.43|9659.82|9659.82|9657.43|9657.43|0
1647511660000|2022-03-17 10:07:40|9655.82|9655.82|9654.21|9654.21|9655.82|9655.82|9654.21|9654.21|0
1647511670000|2022-03-17 10:07:50|9653.11|9653.11|9646.73|9646.73|9653.11|9653.11|9646.73|9646.73|0
1647511680000|2022-03-17 10:08:00|9646|9646|9644.7|9644.7|9646|9646|9644.7|9644.7|0
1647511690000|2022-03-17 10:08:10|9643.54|9643.54|9643.54|9643.54|9643.54|9643.54|9643.54|9643.54|0
1647511700000|2022-03-17 10:08:20|9642.41|9642.41|9642.41|9642.41|9642.41|9642.41|9642.41|9642.41|0
1647511720000|2022-03-17 10:08:40|9643.14|9643.14|9643.14|9643.14|9643.14|9643.14|9643.14|9643.14|0
1647511730000|2022-03-17 10:08:50|9642.41|9642.41|9640.8|9640.8|9642.41|9642.41|9640.8|9640.8|0
1647511750000|2022-03-17 10:09:10|9642.99|9642.99|9641.9|9641.9|9642.99|9642.99|9641.9|9641.9|0
1647511760000|2022-03-17 10:09:20|9640.8|9640.8|9638.04|9638.04|9640.8|9640.8|9638.04|9638.04|0
1647511790000|2022-03-17 10:09:50|9639.14|9639.14|9638.41|9638.41|9639.14|9639.14|9638.41|9638.41|0
1647511800000|2022-03-17 10:10:00|9639.5|9639.5|9639.5|9639.5|9639.5|9639.5|9639.5|9639.5|0
1647511810000|2022-03-17 10:10:10|9637.25|9637.25|9637.25|9637.25|9637.25|9637.25|9637.25|9637.25|0
1647511830000|2022-03-17 10:10:30|9638.66|9638.66|9637.53|9637.53|9638.66|9638.66|9637.53|9637.53|0
1647511840000|2022-03-17 10:10:40|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|0
1647511850000|2022-03-17 10:10:50|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|9639.28|0
1647511870000|2022-03-17 10:11:10|9636.06|9636.06|9636.06|9636.06|9636.06|9636.06|9636.06|9636.06|0
1647511880000|2022-03-17 10:11:20|9638.56|9638.56|9638.56|9638.56|9638.56|9638.56|9638.56|9638.56|0
1647511890000|2022-03-17 10:11:30|9639.29|9639.29|9637.68|9637.68|9639.29|9639.29|9637.68|9637.68|0
1647511900000|2022-03-17 10:11:40|9636.56|9636.56|9636.88|9636.88|9636.88|9636.88|9636.56|9636.56|0
1647511910000|2022-03-17 10:11:50|9638.49|9638.49|9641.7|9641.7|9641.7|9641.7|9638.49|9638.49|0
1647511920000|2022-03-17 10:12:00|9642.64|9642.64|9644.46|9644.46|9644.46|9644.46|9642.64|9642.64|0
1647511960000|2022-03-17 10:12:40|9643.99|9643.99|9643.99|9643.99|9643.99|9643.99|9643.99|9643.99|0
1647511970000|2022-03-17 10:12:50|9643.52|9643.52|9642.43|9642.43|9643.52|9643.52|9640.82|9640.82|0
1647511990000|2022-03-17 10:13:10|9641.3|9641.3|9641.3|9641.3|9641.3|9641.3|9641.3|9641.3|0
1647512030000|2022-03-17 10:13:50|9638.09|9638.09|9636.48|9636.48|9638.09|9638.09|9636.48|9636.48|0
1647512040000|2022-03-17 10:14:00|9635.38|9635.38|9634.29|9634.29|9635.38|9635.38|9634.29|9634.29|0
1647512060000|2022-03-17 10:14:20|9632.41|9632.41|9632.41|9632.41|9632.41|9632.41|9632.41|9632.41|0
1647512070000|2022-03-17 10:14:30|9632.88|9632.88|9631.94|9631.94|9632.88|9632.88|9631.94|9631.94|0
1647512130000|2022-03-17 10:15:30|9632.88|9632.88|9632.88|9632.88|9632.88|9632.88|9632.88|9632.88|0
1647512140000|2022-03-17 10:15:40|9629.97|9629.97|9629.97|9629.97|9629.97|9629.97|9629.97|9629.97|0
1647512160000|2022-03-17 10:16:00|9631.85|9631.85|9634.55|9634.55|9634.55|9634.55|9631.85|9631.85|0
1647512200000|2022-03-17 10:16:40|9635.02|9635.02|9635.02|9635.02|9635.02|9635.02|9635.02|9635.02|0
1647512240000|2022-03-17 10:17:20|9634.73|9634.73|9634.73|9634.73|9634.73|9634.73|9634.73|9634.73|0
1647512270000|2022-03-17 10:17:50|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|0
1647512330000|2022-03-17 10:18:50|9637.79|9637.79|9637.79|9637.79|9637.79|9637.79|9637.79|9637.79|0
1647512360000|2022-03-17 10:19:20|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|0
1647512370000|2022-03-17 10:19:30|9639.36|9639.36|9640.09|9640.09|9640.09|9640.09|9639.36|9639.36|0
1647512380000|2022-03-17 10:19:40|9640.69|9640.69|9640.69|9640.69|9640.69|9640.69|9640.69|9640.69|0
1647512470000|2022-03-17 10:21:10|9642.88|9642.88|9642.88|9642.88|9642.88|9642.88|9642.88|9642.88|0
1647512480000|2022-03-17 10:21:20|9646.09|9646.09|9646.09|9646.09|9646.09|9646.09|9646.09|9646.09|0
1647512520000|2022-03-17 10:22:00|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|0
1647512570000|2022-03-17 10:22:50|9648.38|9648.38|9648.38|9648.38|9648.38|9648.38|9648.38|9648.38|0
1647512620000|2022-03-17 10:23:40|9647.18|9647.18|9648.64|9648.64|9648.64|9648.64|9647.18|9647.18|0
1647512660000|2022-03-17 10:24:20|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|0
1647512700000|2022-03-17 10:25:00|9652.98|9652.98|9656.2|9656.2|9656.2|9656.2|9652.98|9652.98|0
1647512710000|2022-03-17 10:25:10|9654.59|9654.59|9655.53|9655.53|9655.53|9655.53|9654.59|9654.59|0
1647512720000|2022-03-17 10:25:20|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|0
1647512750000|2022-03-17 10:25:50|9656|9656|9656|9656|9656|9656|9656|9656|0
1647512820000|2022-03-17 10:27:00|9656.29|9656.29|9656.29|9656.29|9656.29|9656.29|9656.29|9656.29|0
1647512840000|2022-03-17 10:27:20|9661.11|9661.11|9661.11|9661.11|9661.11|9661.11|9661.11|9661.11|0
1647512850000|2022-03-17 10:27:30|9664.33|9664.33|9659.5|9659.5|9664.33|9664.33|9659.5|9659.5|0
1647512870000|2022-03-17 10:27:50|9658.41|9658.41|9658.41|9658.41|9658.41|9658.41|9658.41|9658.41|0
1647512880000|2022-03-17 10:28:00|9656.8|9656.8|9656.8|9656.8|9656.8|9656.8|9656.8|9656.8|0
1647512920000|2022-03-17 10:28:40|9653.58|9653.58|9653.11|9653.11|9653.58|9653.58|9653.11|9653.11|0
1647512940000|2022-03-17 10:29:00|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|0
1647512950000|2022-03-17 10:29:10|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|0
1647512980000|2022-03-17 10:29:40|9655.86|9655.86|9656.96|9656.96|9656.96|9656.96|9655.86|9655.86|0
1647512990000|2022-03-17 10:29:50|9660.17|9660.17|9660.17|9660.17|9660.17|9660.17|9660.17|9660.17|0
1647513030000|2022-03-17 10:30:30|9659.23|9659.23|9656.02|9656.02|9659.23|9659.23|9656.02|9656.02|0
1647513040000|2022-03-17 10:30:40|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|0
1647513070000|2022-03-17 10:31:10|9654.94|9654.94|9647.34|9647.34|9654.94|9654.94|9647.34|9647.34|0
1647513080000|2022-03-17 10:31:20|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|0
1647513120000|2022-03-17 10:32:00|9648.95|9648.95|9648.95|9648.95|9648.95|9648.95|9648.95|9648.95|0
1647513140000|2022-03-17 10:32:20|9650.04|9650.04|9648.44|9648.44|9650.04|9650.04|9648.44|9648.44|0
1647513190000|2022-03-17 10:33:10|9649.38|9649.38|9649.38|9649.38|9649.38|9649.38|9649.38|9649.38|0
1647513200000|2022-03-17 10:33:20|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|0
1647513240000|2022-03-17 10:34:00|9651.41|9651.41|9651.41|9651.41|9651.41|9651.41|9651.41|9651.41|0
1647513260000|2022-03-17 10:34:20|9650.68|9650.68|9650.68|9650.68|9650.68|9650.68|9650.68|9650.68|0
1647513340000|2022-03-17 10:35:40|9650.97|9650.97|9650.97|9650.97|9650.97|9650.97|9650.97|9650.97|0
1647513360000|2022-03-17 10:36:00|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|0
1647513390000|2022-03-17 10:36:30|9652.11|9652.11|9652.11|9652.11|9652.11|9652.11|9652.11|9652.11|0
1647513420000|2022-03-17 10:37:00|9653.72|9653.72|9652.85|9652.85|9653.72|9653.72|9652.85|9652.85|0
1647513430000|2022-03-17 10:37:10|9651.24|9651.24|9649.63|9649.63|9651.24|9651.24|9649.63|9649.63|0
1647513620000|2022-03-17 10:40:20|9651.24|9651.24|9651.24|9651.24|9651.24|9651.24|9651.24|9651.24|0
1647513680000|2022-03-17 10:41:20|9652.85|9652.85|9652.85|9652.85|9652.85|9652.85|9652.85|9652.85|0
1647513720000|2022-03-17 10:42:00|9649.56|9649.56|9649.56|9649.56|9649.56|9649.56|9649.56|9649.56|0
1647513740000|2022-03-17 10:42:20|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|0
1647513750000|2022-03-17 10:42:30|9645.62|9645.62|9644.01|9644.01|9645.62|9645.62|9644.01|9644.01|0
1647513770000|2022-03-17 10:42:50|9643.28|9643.28|9643.28|9643.28|9643.28|9643.28|9643.28|9643.28|0
1647513780000|2022-03-17 10:43:00|9642.34|9642.34|9642.34|9642.34|9642.34|9642.34|9642.34|9642.34|0
1647513790000|2022-03-17 10:43:10|9640.6|9640.6|9640.6|9640.6|9640.6|9640.6|9640.6|9640.6|0
1647513870000|2022-03-17 10:44:30|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|0
1647513880000|2022-03-17 10:44:40|9642.01|9642.01|9642.01|9642.01|9642.01|9642.01|9642.01|9642.01|0
1647513900000|2022-03-17 10:45:00|9640.4|9640.4|9640.4|9640.4|9640.4|9640.4|9640.4|9640.4|0
1647514030000|2022-03-17 10:47:10|9642.01|9642.01|9642.01|9642.01|9642.01|9642.01|9642.01|9642.01|0
1647514070000|2022-03-17 10:47:50|9642.95|9642.95|9642.22|9642.22|9642.95|9642.95|9642.22|9642.22|0
1647514080000|2022-03-17 10:48:00|9645.44|9645.44|9646.44|9646.44|9646.44|9646.44|9645.44|9645.44|0
1647514090000|2022-03-17 10:48:10|9645.97|9645.97|9645.97|9645.97|9645.97|9645.97|9645.97|9645.97|0
1647514100000|2022-03-17 10:48:20|9645.5|9645.5|9646.64|9646.64|9646.64|9646.64|9645.03|9645.03|0
1647514110000|2022-03-17 10:48:30|9648.83|9648.83|9650.65|9650.65|9650.65|9650.65|9648.83|9648.83|0
1647514190000|2022-03-17 10:49:50|9653.87|9653.87|9653.87|9653.87|9653.87|9653.87|9653.87|9653.87|0
1647514200000|2022-03-17 10:50:00|9654.81|9654.81|9654.81|9654.81|9654.81|9654.81|9654.81|9654.81|0
1647514260000|2022-03-17 10:51:00|9654.49|9654.49|9658.17|9658.17|9658.17|9658.17|9654.49|9654.49|0
1647514280000|2022-03-17 10:51:20|9661.39|9661.39|9659.78|9659.78|9661.39|9661.39|9659.78|9659.78|0
1647514370000|2022-03-17 10:52:50|9658.17|9658.17|9658.17|9658.17|9658.17|9658.17|9658.17|9658.17|0
1647514380000|2022-03-17 10:53:00|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|0
1647514420000|2022-03-17 10:53:40|9654.49|9654.49|9654.49|9654.49|9654.49|9654.49|9654.49|9654.49|0
1647514440000|2022-03-17 10:54:00|9654.2|9654.2|9654.2|9654.2|9654.2|9654.2|9654.2|9654.2|0
1647514500000|2022-03-17 10:55:00|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|0
1647514520000|2022-03-17 10:55:20|9651.65|9651.65|9651.65|9651.65|9651.65|9651.65|9651.65|9651.65|0
1647514570000|2022-03-17 10:56:10|9653.26|9653.26|9654.86|9654.86|9654.86|9654.86|9653.26|9653.26|0
1647514580000|2022-03-17 10:56:20|9655.96|9655.96|9655.96|9655.96|9655.96|9655.96|9655.96|9655.96|0
1647514740000|2022-03-17 10:59:00|9654.83|9654.83|9654.83|9654.83|9654.83|9654.83|9654.83|9654.83|0
1647514750000|2022-03-17 10:59:10|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|0
1647514770000|2022-03-17 10:59:30|9659.14|9659.14|9660.71|9660.71|9660.71|9660.71|9659.14|9659.14|0
1647514780000|2022-03-17 10:59:40|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|0
1647514830000|2022-03-17 11:00:30|9658.01|9658.01|9658.01|9658.01|9658.01|9658.01|9658.01|9658.01|0
1647514850000|2022-03-17 11:00:50|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|0
1647514880000|2022-03-17 11:01:20|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|0
1647514930000|2022-03-17 11:02:10|9659.14|9659.14|9659.14|9659.14|9659.14|9659.14|9659.14|9659.14|0
1647514950000|2022-03-17 11:02:30|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|0
1647514960000|2022-03-17 11:02:40|9659|9659|9659|9659|9659|9659|9659|9659|0
1647515060000|2022-03-17 11:04:20|9659.73|9659.73|9659.73|9659.73|9659.73|9659.73|9659.73|9659.73|0
1647515120000|2022-03-17 11:05:20|9658.12|9658.12|9656.51|9656.51|9658.12|9658.12|9656.51|9656.51|0
1647515130000|2022-03-17 11:05:30|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|0
1647515160000|2022-03-17 11:06:00|9651.69|9651.69|9651.69|9651.69|9651.69|9651.69|9651.69|9651.69|0
1647515170000|2022-03-17 11:06:10|9650.08|9650.08|9650.08|9650.08|9650.08|9650.08|9650.08|9650.08|0
1647515180000|2022-03-17 11:06:20|9651.69|9651.69|9653.3|9653.3|9653.3|9653.3|9651.69|9651.69|0
1647515190000|2022-03-17 11:06:30|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|0
1647515200000|2022-03-17 11:06:40|9654.43|9654.43|9651.22|9651.22|9654.43|9654.43|9651.22|9651.22|0
1647515220000|2022-03-17 11:07:00|9648|9648|9648|9648|9648|9648|9648|9648|0
1647515280000|2022-03-17 11:08:00|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|0
1647515310000|2022-03-17 11:08:30|9650.57|9650.57|9650.57|9650.57|9650.57|9650.57|9650.57|9650.57|0
1647515320000|2022-03-17 11:08:40|9653.79|9653.79|9653.94|9653.94|9654.88|9654.88|9653.79|9653.79|0
1647515350000|2022-03-17 11:09:10|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|0
1647515360000|2022-03-17 11:09:20|9660.96|9660.96|9662.63|9662.63|9662.63|9662.63|9660.96|9660.96|0
1647515450000|2022-03-17 11:10:50|9663.1|9663.1|9663.57|9663.57|9663.57|9663.57|9663.1|9663.1|0
1647515520000|2022-03-17 11:12:00|9663.1|9663.1|9663.1|9663.1|9663.1|9663.1|9663.1|9663.1|0
1647515560000|2022-03-17 11:12:40|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|0
1647515630000|2022-03-17 11:13:50|9663.23|9663.23|9663.23|9663.23|9663.23|9663.23|9663.23|9663.23|0
1647515650000|2022-03-17 11:14:10|9666.44|9666.44|9666.44|9666.44|9666.44|9666.44|9666.44|9666.44|0
1647515750000|2022-03-17 11:15:50|9668.05|9668.05|9668.05|9668.05|9668.05|9668.05|9668.05|9668.05|0
1647515790000|2022-03-17 11:16:30|9669.66|9669.66|9669.87|9669.87|9669.87|9669.87|9669.66|9669.66|0
1647515870000|2022-03-17 11:17:50|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|0
1647515880000|2022-03-17 11:18:00|9668|9668|9668|9668|9668|9668|9668|9668|0
1647515910000|2022-03-17 11:18:30|9666.12|9666.12|9668|9668|9668|9668|9666.12|9666.12|0
1647515920000|2022-03-17 11:18:40|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|0
1647515930000|2022-03-17 11:18:50|9666.44|9666.44|9664.98|9664.98|9666.44|9666.44|9664.98|9664.98|0
1647515980000|2022-03-17 11:19:40|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|0
1647516010000|2022-03-17 11:20:10|9665.28|9665.28|9666|9666|9667.46|9667.46|9665.28|9665.28|0
1647516020000|2022-03-17 11:20:20|9665.53|9665.53|9662.32|9662.32|9665.53|9665.53|9662.32|9662.32|0
1647516040000|2022-03-17 11:20:40|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|9659.1|0
1647516050000|2022-03-17 11:20:50|9662.32|9662.32|9662.32|9662.32|9662.32|9662.32|9662.32|9662.32|0
1647516060000|2022-03-17 11:21:00|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|0
1647516080000|2022-03-17 11:21:20|9661.44|9661.44|9661.44|9661.44|9661.44|9661.44|9661.44|9661.44|0
1647516110000|2022-03-17 11:21:50|9662.16|9662.16|9660.56|9660.56|9662.16|9662.16|9660.56|9660.56|0
1647516120000|2022-03-17 11:22:00|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|0
1647516240000|2022-03-17 11:24:00|9662.89|9662.89|9662.89|9662.89|9662.89|9662.89|9662.89|9662.89|0
1647516250000|2022-03-17 11:24:10|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|0
1647516270000|2022-03-17 11:24:30|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|0
1647516300000|2022-03-17 11:25:00|9668.29|9668.29|9667.56|9667.56|9668.29|9668.29|9667.56|9667.56|0
1647516330000|2022-03-17 11:25:30|9665.96|9665.96|9665.96|9665.96|9665.96|9665.96|9665.96|9665.96|0
1647516490000|2022-03-17 11:28:10|9664.86|9664.86|9665.96|9665.96|9665.96|9665.96|9664.86|9664.86|0
1647516590000|2022-03-17 11:29:50|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|9667.56|0
1647516600000|2022-03-17 11:30:00|9666.44|9666.44|9666.44|9666.44|9666.44|9666.44|9666.44|9666.44|0
1647516640000|2022-03-17 11:30:40|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|0
1647516650000|2022-03-17 11:30:50|9667.72|9667.72|9667.08|9667.08|9667.72|9667.72|9667.08|9667.08|0
1647516670000|2022-03-17 11:31:10|9667.81|9667.81|9668.54|9668.54|9668.54|9668.54|9667.81|9667.81|0
1647516710000|2022-03-17 11:31:50|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|0
1647516730000|2022-03-17 11:32:10|9669.99|9669.99|9669.99|9669.99|9669.99|9669.99|9669.99|9669.99|0
1647516760000|2022-03-17 11:32:40|9668.38|9668.38|9668.38|9668.38|9668.38|9668.38|9668.38|9668.38|0
1647516800000|2022-03-17 11:33:20|9669.32|9669.32|9667.92|9667.92|9669.32|9669.32|9667.92|9667.92|0
1647516820000|2022-03-17 11:33:40|9666.31|9666.31|9661.48|9661.48|9666.31|9666.31|9661.48|9661.48|0
1647516830000|2022-03-17 11:33:50|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|9659.87|0
1647516890000|2022-03-17 11:34:50|9659.27|9659.27|9659.27|9659.27|9659.27|9659.27|9659.27|9659.27|0
1647516920000|2022-03-17 11:35:20|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|0
1647516940000|2022-03-17 11:35:40|9660.28|9660.28|9661.22|9661.22|9661.22|9661.22|9660.28|9660.28|0
1647516960000|2022-03-17 11:36:00|9661.95|9661.95|9661.95|9661.95|9661.95|9661.95|9661.95|9661.95|0
1647516970000|2022-03-17 11:36:10|9659.92|9659.92|9659.92|9659.92|9659.92|9659.92|9659.92|9659.92|0
1647516990000|2022-03-17 11:36:30|9656.7|9656.7|9656.7|9656.7|9656.7|9656.7|9656.7|9656.7|0
1647517010000|2022-03-17 11:36:50|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|0
1647517140000|2022-03-17 11:39:00|9654|9654|9652.9|9652.9|9654|9654|9652.9|9652.9|0
1647517190000|2022-03-17 11:39:50|9651.96|9651.96|9651.96|9651.96|9651.96|9651.96|9651.96|9651.96|0
1647517260000|2022-03-17 11:41:00|9650.84|9650.84|9650.84|9650.84|9650.84|9650.84|9650.84|9650.84|0
1647517270000|2022-03-17 11:41:10|9651.93|9651.93|9653.06|9653.06|9653.06|9653.06|9651.93|9651.93|0
1647517300000|2022-03-17 11:41:40|9651.45|9651.45|9652.33|9652.33|9654.67|9654.67|9651.45|9651.45|0
1647517330000|2022-03-17 11:42:10|9653.06|9653.06|9657.88|9657.88|9657.88|9657.88|9653.06|9653.06|0
1647517370000|2022-03-17 11:42:50|9659.49|9659.49|9659.49|9659.49|9659.49|9659.49|9659.49|9659.49|0
1647517380000|2022-03-17 11:43:00|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|0
1647517450000|2022-03-17 11:44:10|9656.79|9656.79|9656.79|9656.79|9656.79|9656.79|9656.79|9656.79|0
1647517460000|2022-03-17 11:44:20|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|0
1647517470000|2022-03-17 11:44:30|9654.44|9654.44|9654.44|9654.44|9654.44|9654.44|9654.44|9654.44|0
1647517480000|2022-03-17 11:44:40|9653.31|9653.31|9653.31|9653.31|9653.31|9653.31|9653.31|9653.31|0
1647517540000|2022-03-17 11:45:40|9646.88|9646.88|9646.88|9646.88|9646.88|9646.88|9646.88|9646.88|0
1647517570000|2022-03-17 11:46:10|9646.15|9646.15|9646.15|9646.15|9646.15|9646.15|9646.15|9646.15|0
1647517610000|2022-03-17 11:46:50|9649.37|9649.37|9649.37|9649.37|9649.37|9649.37|9649.37|9649.37|0
1647517640000|2022-03-17 11:47:20|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|0
1647517750000|2022-03-17 11:49:10|9648.2|9648.2|9648.2|9648.2|9648.2|9648.2|9648.2|9648.2|0
1647517800000|2022-03-17 11:50:00|9651.42|9651.42|9651.42|9651.42|9651.42|9651.42|9651.42|9651.42|0
1647517840000|2022-03-17 11:50:40|9652.06|9652.06|9652.06|9652.06|9652.06|9652.06|9652.06|9652.06|0
1647517850000|2022-03-17 11:50:50|9651.33|9651.33|9651.33|9651.33|9651.33|9651.33|9651.33|9651.33|0
1647517900000|2022-03-17 11:51:40|9650.61|9650.61|9650.61|9650.61|9650.61|9650.61|9650.61|9650.61|0
1647518000000|2022-03-17 11:53:20|9652.22|9652.22|9652.22|9652.22|9652.22|9652.22|9652.22|9652.22|0
1647518010000|2022-03-17 11:53:30|9651.12|9651.12|9651.12|9651.12|9651.12|9651.12|9651.12|9651.12|0
1647518130000|2022-03-17 11:55:30|9653.31|9653.31|9657.94|9657.94|9657.94|9657.94|9653.31|9653.31|0
1647518140000|2022-03-17 11:55:40|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|9656.33|0
1647518150000|2022-03-17 11:55:50|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|0
1647518160000|2022-03-17 11:56:00|9659.93|9659.93|9659.93|9659.93|9659.93|9659.93|9659.93|9659.93|0
1647518210000|2022-03-17 11:56:50|9661.54|9661.54|9661.54|9661.54|9661.54|9661.54|9661.54|9661.54|0
1647518230000|2022-03-17 11:57:10|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|0
1647518240000|2022-03-17 11:57:20|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|0
1647518260000|2022-03-17 11:57:40|9660.08|9660.08|9659.79|9659.79|9660.08|9660.08|9659.79|9659.79|0
1647518270000|2022-03-17 11:57:50|9660.92|9660.92|9660.92|9660.92|9660.92|9660.92|9660.92|9660.92|0
1647518290000|2022-03-17 11:58:10|9662.53|9662.53|9662.53|9662.53|9662.53|9662.53|9662.53|9662.53|0
1647518310000|2022-03-17 11:58:30|9665.35|9665.35|9665.35|9665.35|9665.35|9665.35|9665.35|9665.35|0
1647518330000|2022-03-17 11:58:50|9665.95|9665.95|9665.48|9665.48|9665.95|9665.95|9665.48|9665.48|0
1647518380000|2022-03-17 11:59:40|9666.06|9666.06|9666.79|9666.79|9666.79|9666.79|9666.06|9666.06|0
1647518400000|2022-03-17 12:00:00|9664.59|9664.59|9657.85|9657.85|9664.59|9664.59|9657.85|9657.85|0
1647518420000|2022-03-17 12:00:20|9658.94|9658.94|9658.94|9658.94|9658.94|9658.94|9658.94|9658.94|0
1647518450000|2022-03-17 12:00:50|9657.85|9657.85|9657.85|9657.85|9657.85|9657.85|9657.85|9657.85|0
1647518480000|2022-03-17 12:01:20|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|0
1647518500000|2022-03-17 12:01:40|9659.95|9659.95|9670.26|9670.26|9671.2|9671.2|9659.95|9659.95|0
1647518520000|2022-03-17 12:02:00|9668.66|9668.66|9663.4|9663.4|9668.66|9668.66|9663.4|9663.4|0
1647518530000|2022-03-17 12:02:10|9664.5|9664.5|9664.5|9664.5|9664.5|9664.5|9664.5|9664.5|0
1647518540000|2022-03-17 12:02:20|9666.1|9666.1|9666.1|9666.1|9666.1|9666.1|9666.1|9666.1|0
1647518580000|2022-03-17 12:03:00|9669.32|9669.32|9669.32|9669.32|9669.32|9669.32|9669.32|9669.32|0
1647518600000|2022-03-17 12:03:20|9670.42|9670.42|9670.42|9670.42|9670.42|9670.42|9670.42|9670.42|0
1647518610000|2022-03-17 12:03:30|9674.5|9674.5|9674.03|9674.03|9674.5|9674.5|9674.03|9674.03|0
1647518640000|2022-03-17 12:04:00|9674.76|9674.76|9674.76|9674.76|9674.76|9674.76|9674.76|9674.76|0
1647518650000|2022-03-17 12:04:10|9675.23|9675.23|9676.1|9676.1|9676.1|9676.1|9675.23|9675.23|0
1647518660000|2022-03-17 12:04:20|9676.68|9676.68|9676.68|9676.68|9676.68|9676.68|9676.68|9676.68|0
1647518680000|2022-03-17 12:04:40|9675.07|9675.07|9675.07|9675.07|9675.07|9675.07|9675.07|9675.07|0
1647518710000|2022-03-17 12:05:10|9673.66|9673.66|9668.86|9668.86|9673.66|9673.66|9668.86|9668.86|0
1647518730000|2022-03-17 12:05:30|9672.07|9672.07|9673.68|9673.68|9673.68|9673.68|9672.07|9672.07|0
1647518760000|2022-03-17 12:06:00|9674.62|9674.62|9674.62|9674.62|9674.62|9674.62|9674.62|9674.62|0
1647518780000|2022-03-17 12:06:20|9676.81|9676.81|9676.81|9676.81|9676.81|9676.81|9676.81|9676.81|0
1647518790000|2022-03-17 12:06:30|9677.54|9677.54|9677.54|9677.54|9677.54|9677.54|9677.54|9677.54|0
1647518800000|2022-03-17 12:06:40|9680.76|9680.76|9683.97|9683.97|9683.97|9683.97|9680.76|9680.76|0
1647518820000|2022-03-17 12:07:00|9684.7|9684.7|9685.17|9685.17|9685.17|9685.17|9684.7|9684.7|0
1647518900000|2022-03-17 12:08:20|9685.9|9685.9|9685.9|9685.9|9685.9|9685.9|9685.9|9685.9|0
1647518940000|2022-03-17 12:09:00|9682.68|9682.68|9682.68|9682.68|9682.68|9682.68|9682.68|9682.68|0
1647518950000|2022-03-17 12:09:10|9681.95|9681.95|9681.95|9681.95|9681.95|9681.95|9681.95|9681.95|0
1647518970000|2022-03-17 12:09:30|9679.76|9679.76|9679.76|9679.76|9679.76|9679.76|9679.76|9679.76|0
1647518990000|2022-03-17 12:09:50|9678.82|9678.82|9678.82|9678.82|9678.82|9678.82|9678.82|9678.82|0
1647519000000|2022-03-17 12:10:00|9677.22|9677.22|9674.15|9674.15|9677.22|9677.22|9674.15|9674.15|0
1647519010000|2022-03-17 12:10:10|9673.57|9673.57|9669.97|9669.97|9673.57|9673.57|9669.97|9669.97|0
1647519020000|2022-03-17 12:10:20|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|0
1647519030000|2022-03-17 12:10:30|9671.54|9671.54|9671.54|9671.54|9671.54|9671.54|9671.54|9671.54|0
1647519110000|2022-03-17 12:11:50|9673.14|9673.14|9673.14|9673.14|9673.14|9673.14|9673.14|9673.14|0
1647519150000|2022-03-17 12:12:30|9674.75|9674.75|9675.69|9675.69|9675.69|9675.69|9674.75|9674.75|0
1647519190000|2022-03-17 12:13:10|9669.26|9669.26|9667.65|9667.65|9669.26|9669.26|9667.65|9667.65|0
1647519210000|2022-03-17 12:13:30|9670.87|9670.87|9670.87|9670.87|9670.87|9670.87|9670.87|9670.87|0
1647519230000|2022-03-17 12:13:50|9669.93|9669.93|9669.93|9669.93|9669.93|9669.93|9669.93|9669.93|0
1647519280000|2022-03-17 12:14:40|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|0
1647519310000|2022-03-17 12:15:10|9670.6|9670.6|9670.6|9670.6|9670.6|9670.6|9670.6|9670.6|0
1647519330000|2022-03-17 12:15:30|9672.2|9672.2|9673.81|9673.81|9673.81|9673.81|9672.2|9672.2|0
1647519360000|2022-03-17 12:16:00|9670.6|9670.6|9669.5|9669.5|9670.6|9670.6|9669.5|9669.5|0
1647519370000|2022-03-17 12:16:10|9668.41|9668.41|9668.41|9668.41|9668.41|9668.41|9668.41|9668.41|0
1647519430000|2022-03-17 12:17:10|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|0
1647519460000|2022-03-17 12:17:40|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|0
1647519470000|2022-03-17 12:17:50|9666.04|9666.04|9664.71|9664.71|9666.04|9666.04|9664.71|9664.71|0
1647519550000|2022-03-17 12:19:10|9662.52|9662.52|9653.48|9653.48|9662.52|9662.52|9653.48|9653.48|0
1647519560000|2022-03-17 12:19:20|9652.88|9652.88|9652.88|9652.88|9652.88|9652.88|9652.88|9652.88|0
1647519580000|2022-03-17 12:19:40|9651.79|9651.79|9651.79|9651.79|9651.79|9651.79|9651.79|9651.79|0
1647519600000|2022-03-17 12:20:00|9651.47|9651.47|9651.47|9651.47|9651.47|9651.47|9651.47|9651.47|0
1647519610000|2022-03-17 12:20:10|9651|9651|9651|9651|9651|9651|9651|9651|0
1647519620000|2022-03-17 12:20:20|9649.59|9649.59|9649.59|9649.59|9649.59|9649.59|9649.59|9649.59|0
1647519650000|2022-03-17 12:20:50|9650.06|9650.06|9653.33|9653.33|9653.33|9653.33|9650.06|9650.06|0
1647519680000|2022-03-17 12:21:20|9650.12|9650.12|9650.12|9650.12|9650.12|9650.12|9650.12|9650.12|0
1647519690000|2022-03-17 12:21:30|9651.57|9651.57|9656.39|9656.39|9656.39|9656.39|9651.57|9651.57|0
1647519750000|2022-03-17 12:22:30|9653.2|9653.2|9653.2|9653.2|9653.2|9653.2|9653.2|9653.2|0
1647519820000|2022-03-17 12:23:40|9653.49|9653.49|9655.68|9655.68|9655.68|9655.68|9653.49|9653.49|0
1647519830000|2022-03-17 12:23:50|9657.28|9657.28|9658.22|9658.22|9658.22|9658.22|9657.28|9657.28|0
1647519840000|2022-03-17 12:24:00|9656.62|9656.62|9658.07|9658.07|9658.07|9658.07|9656.62|9656.62|0
1647519860000|2022-03-17 12:24:20|9661.29|9661.29|9662.9|9662.9|9662.9|9662.9|9661.29|9661.29|0
1647519880000|2022-03-17 12:24:40|9664.5|9664.5|9664.5|9664.5|9664.5|9664.5|9664.5|9664.5|0
1647519890000|2022-03-17 12:24:50|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|0
1647519930000|2022-03-17 12:25:30|9664.5|9664.5|9669.33|9669.33|9669.33|9669.33|9664.5|9664.5|0
1647519990000|2022-03-17 12:26:30|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|0
1647520000000|2022-03-17 12:26:40|9672.39|9672.39|9672.39|9672.39|9672.39|9672.39|9672.39|9672.39|0
1647520010000|2022-03-17 12:26:50|9673.12|9673.12|9669.9|9669.9|9673.12|9673.12|9669.9|9669.9|0
1647520090000|2022-03-17 12:28:10|9673.12|9673.12|9673.12|9673.12|9673.12|9673.12|9673.12|9673.12|0
1647520100000|2022-03-17 12:28:20|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|0
1647520120000|2022-03-17 12:28:40|9672.49|9672.49|9672.02|9672.02|9672.49|9672.49|9672.02|9672.02|0
1647520140000|2022-03-17 12:29:00|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|0
1647520180000|2022-03-17 12:29:40|9672.02|9672.02|9673.63|9673.63|9673.63|9673.63|9672.02|9672.02|0
1647520190000|2022-03-17 12:29:50|9667.2|9667.2|9670.41|9670.41|9670.41|9670.41|9665.59|9665.59|0
1647520210000|2022-03-17 12:30:10|9665.59|9665.59|9665.59|9665.59|9665.59|9665.59|9665.59|9665.59|0
1647520230000|2022-03-17 12:30:30|9665.12|9665.12|9670.88|9670.88|9670.88|9670.88|9665.12|9665.12|0
1647520320000|2022-03-17 12:32:00|9666.06|9666.06|9664.9|9664.9|9666.06|9666.06|9664.9|9664.9|0
1647520370000|2022-03-17 12:32:50|9664.17|9664.17|9664.17|9664.17|9664.17|9664.17|9664.17|9664.17|0
1647520380000|2022-03-17 12:33:00|9663.3|9663.3|9663.3|9663.3|9663.3|9663.3|9663.3|9663.3|0
1647520390000|2022-03-17 12:33:10|9661.69|9661.69|9660.08|9660.08|9661.69|9661.69|9660.08|9660.08|0
1647520400000|2022-03-17 12:33:20|9664.91|9664.91|9666.52|9666.52|9666.52|9666.52|9664.91|9664.91|0
1647520440000|2022-03-17 12:34:00|9665.42|9665.42|9662.21|9662.21|9665.42|9665.42|9662.21|9662.21|0
1647520450000|2022-03-17 12:34:10|9658.99|9658.99|9658.99|9658.99|9658.99|9658.99|9658.99|9658.99|0
1647520470000|2022-03-17 12:34:30|9659.46|9659.46|9665.01|9665.01|9665.01|9665.01|9659.46|9659.46|0
1647520490000|2022-03-17 12:34:50|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|0
1647520510000|2022-03-17 12:35:10|9662.52|9662.52|9662.52|9662.52|9662.52|9662.52|9662.52|9662.52|0
1647520610000|2022-03-17 12:36:50|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|0
1647520680000|2022-03-17 12:38:00|9660.46|9660.46|9660.46|9660.46|9660.46|9660.46|9660.46|9660.46|0
1647520690000|2022-03-17 12:38:10|9659.73|9659.73|9659.73|9659.73|9659.73|9659.73|9659.73|9659.73|0
1647520700000|2022-03-17 12:38:20|9658.57|9658.57|9656.96|9656.96|9660.18|9660.18|9656.96|9656.96|0
1647520730000|2022-03-17 12:38:50|9655.35|9655.35|9655.35|9655.35|9655.35|9655.35|9655.35|9655.35|0
1647520780000|2022-03-17 12:39:40|9654.62|9654.62|9654.62|9654.62|9654.62|9654.62|9654.62|9654.62|0
1647520800000|2022-03-17 12:40:00|9653.02|9653.02|9651.41|9651.41|9653.02|9653.02|9649.8|9649.8|0
1647520840000|2022-03-17 12:40:40|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|0
1647520880000|2022-03-17 12:41:20|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|9647.25|0
1647520940000|2022-03-17 12:42:20|9648.86|9648.86|9648.86|9648.86|9648.86|9648.86|9648.86|9648.86|0
1647520980000|2022-03-17 12:43:00|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|0
1647520990000|2022-03-17 12:43:10|9651.41|9651.41|9649.53|9649.53|9651.41|9651.41|9649.53|9649.53|0
1647521010000|2022-03-17 12:43:30|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1647521090000|2022-03-17 12:44:50|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|0
1647521110000|2022-03-17 12:45:10|9648.12|9648.12|9648.12|9648.12|9648.12|9648.12|9648.12|9648.12|0
1647521120000|2022-03-17 12:45:20|9644.9|9644.9|9646.51|9646.51|9646.51|9646.51|9643.3|9643.3|0
1647521140000|2022-03-17 12:45:40|9645.06|9645.06|9644.33|9644.33|9645.06|9645.06|9644.33|9644.33|0
1647521170000|2022-03-17 12:46:10|9645.78|9645.78|9645.78|9645.78|9645.78|9645.78|9645.78|9645.78|0
1647521180000|2022-03-17 12:46:20|9649|9649|9652.22|9652.22|9652.22|9652.22|9649|9649|0
1647521190000|2022-03-17 12:46:30|9652.51|9652.51|9652.51|9652.51|9652.51|9652.51|9652.51|9652.51|0
1647521220000|2022-03-17 12:47:00|9651.93|9651.93|9651.93|9651.93|9651.93|9651.93|9651.93|9651.93|0
1647521260000|2022-03-17 12:47:40|9653.34|9653.34|9653.34|9653.34|9653.34|9653.34|9653.34|9653.34|0
1647521340000|2022-03-17 12:49:00|9654.43|9654.43|9654.43|9654.43|9654.43|9654.43|9654.43|9654.43|0
1647521350000|2022-03-17 12:49:10|9651.21|9651.21|9651.21|9651.21|9651.21|9651.21|9651.21|9651.21|0
1647521360000|2022-03-17 12:49:20|9649.61|9649.61|9651.79|9651.79|9651.79|9651.79|9649.61|9649.61|0
1647521370000|2022-03-17 12:49:30|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|0
1647521430000|2022-03-17 12:50:30|9652.52|9652.52|9652.52|9652.52|9652.52|9652.52|9652.52|9652.52|0
1647521440000|2022-03-17 12:50:40|9649.31|9649.31|9649.31|9649.31|9649.31|9649.31|9649.31|9649.31|0
1647521450000|2022-03-17 12:50:50|9647.7|9647.7|9647.7|9647.7|9647.7|9647.7|9647.7|9647.7|0
1647521520000|2022-03-17 12:52:00|9648.64|9648.64|9647.7|9647.7|9648.64|9648.64|9647.7|9647.7|0
1647521570000|2022-03-17 12:52:50|9647.23|9647.23|9647.23|9647.23|9647.23|9647.23|9647.23|9647.23|0
1647521580000|2022-03-17 12:53:00|9652.05|9652.05|9652.05|9652.05|9652.05|9652.05|9652.05|9652.05|0
1647521590000|2022-03-17 12:53:10|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|0
1647521650000|2022-03-17 12:54:10|9648.11|9648.11|9647.17|9647.17|9648.11|9648.11|9647.17|9647.17|0
1647521710000|2022-03-17 12:55:10|9647.49|9647.49|9647.49|9647.49|9647.49|9647.49|9647.49|9647.49|0
1647521720000|2022-03-17 12:55:20|9650.71|9650.71|9650.71|9650.71|9650.71|9650.71|9650.71|9650.71|0
1647521740000|2022-03-17 12:55:40|9652.31|9652.31|9652.31|9652.31|9652.31|9652.31|9652.31|9652.31|0
1647521780000|2022-03-17 12:56:20|9650.71|9650.71|9650.71|9650.71|9650.71|9650.71|9650.71|9650.71|0
1647521830000|2022-03-17 12:57:10|9649.25|9649.25|9649.25|9649.25|9649.25|9649.25|9649.25|9649.25|0
1647521890000|2022-03-17 12:58:10|9649.72|9649.72|9655.02|9655.02|9655.02|9655.02|9649.72|9649.72|0
1647521940000|2022-03-17 12:59:00|9652.82|9652.82|9652.82|9652.82|9652.82|9652.82|9652.82|9652.82|0
1647521960000|2022-03-17 12:59:20|9654.43|9654.43|9654.9|9654.9|9654.9|9654.9|9654.43|9654.43|0
1647521970000|2022-03-17 12:59:30|9656|9656|9658.23|9658.23|9659.64|9659.64|9656|9656|0
1647521980000|2022-03-17 12:59:40|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|0
1647521990000|2022-03-17 12:59:50|9660.78|9660.78|9660.78|9660.78|9660.78|9660.78|9660.78|9660.78|0
1647522010000|2022-03-17 13:00:10|9661.88|9661.88|9661.88|9661.88|9661.88|9661.88|9661.88|9661.88|0
1647522020000|2022-03-17 13:00:20|9663.01|9663.01|9663.01|9663.01|9663.01|9663.01|9663.01|9663.01|0
1647522030000|2022-03-17 13:00:30|9666.22|9666.22|9664.62|9664.62|9666.22|9666.22|9664.62|9664.62|0
1647522070000|2022-03-17 13:01:10|9663.01|9663.01|9661.4|9661.4|9663.01|9663.01|9661.4|9661.4|0
1647522080000|2022-03-17 13:01:20|9659.94|9659.94|9659.94|9659.94|9659.94|9659.94|9659.94|9659.94|0
1647522090000|2022-03-17 13:01:30|9658.49|9658.49|9656.67|9656.67|9658.49|9658.49|9656.67|9656.67|0
1647522100000|2022-03-17 13:01:40|9656.2|9656.2|9655.1|9655.1|9656.2|9656.2|9655.1|9655.1|0
1647522120000|2022-03-17 13:02:00|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|0
1647522140000|2022-03-17 13:02:20|9653.49|9653.49|9653.49|9653.49|9653.49|9653.49|9653.49|9653.49|0
1647522210000|2022-03-17 13:03:30|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|0
1647522270000|2022-03-17 13:04:30|9648.67|9648.67|9648.67|9648.67|9648.67|9648.67|9648.67|9648.67|0
1647522280000|2022-03-17 13:04:40|9649.83|9649.83|9649.83|9649.83|9649.83|9649.83|9649.83|9649.83|0
1647522340000|2022-03-17 13:05:40|9653.05|9653.05|9653.05|9653.05|9653.05|9653.05|9653.05|9653.05|0
1647522360000|2022-03-17 13:06:00|9652.32|9652.32|9652.32|9652.32|9652.32|9652.32|9652.32|9652.32|0
1647522370000|2022-03-17 13:06:10|9652.61|9652.61|9652.61|9652.61|9652.61|9652.61|9652.61|9652.61|0
1647522400000|2022-03-17 13:06:40|9649.79|9649.79|9649.79|9649.79|9649.79|9649.79|9649.06|9649.06|0
1647522410000|2022-03-17 13:06:50|9651.2|9651.2|9650.1|9650.1|9651.2|9651.2|9650.1|9650.1|0
1647522470000|2022-03-17 13:07:50|9651.71|9651.71|9651.71|9651.71|9651.71|9651.71|9651.71|9651.71|0
1647522490000|2022-03-17 13:08:10|9653.32|9653.32|9653.32|9653.32|9653.32|9653.32|9653.32|9653.32|0
1647522530000|2022-03-17 13:08:50|9650.1|9650.1|9650.57|9650.57|9650.57|9650.57|9650.1|9650.1|0
1647522540000|2022-03-17 13:09:00|9650.1|9650.1|9650.1|9650.1|9650.1|9650.1|9650.1|9650.1|0
1647522590000|2022-03-17 13:09:50|9650.39|9650.39|9650.39|9650.39|9650.39|9650.39|9650.39|9650.39|0
1647522670000|2022-03-17 13:11:10|9651.68|9651.68|9651.68|9651.68|9651.68|9651.68|9651.68|9651.68|0
1647522680000|2022-03-17 13:11:20|9652.96|9652.96|9653.6|9653.6|9653.6|9653.6|9652.96|9652.96|0
1647522730000|2022-03-17 13:12:10|9652.87|9652.87|9652.87|9652.87|9652.87|9652.87|9652.87|9652.87|0
1647522770000|2022-03-17 13:12:50|9653.19|9653.19|9653.19|9653.19|9653.19|9653.19|9653.19|9653.19|0
1647522900000|2022-03-17 13:15:00|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|0
1647522910000|2022-03-17 13:15:10|9653.13|9653.13|9653.13|9653.13|9653.13|9653.13|9653.13|9653.13|0
1647522920000|2022-03-17 13:15:20|9654.74|9654.74|9656.19|9656.19|9656.19|9656.19|9654.74|9654.74|0
1647522930000|2022-03-17 13:15:30|9657.8|9657.8|9658.27|9658.27|9658.27|9658.27|9657.8|9657.8|0
1647522940000|2022-03-17 13:15:40|9657.54|9657.54|9657.07|9657.07|9657.54|9657.54|9657.07|9657.07|0
1647522950000|2022-03-17 13:15:50|9657.54|9657.54|9658.48|9658.48|9658.48|9658.48|9657.54|9657.54|0
1647522960000|2022-03-17 13:16:00|9657.75|9657.75|9658.48|9658.48|9658.48|9658.48|9657.75|9657.75|0
1647522970000|2022-03-17 13:16:10|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|0
1647522980000|2022-03-17 13:16:20|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|0
1647523000000|2022-03-17 13:16:40|9658.27|9658.27|9658.27|9658.27|9658.27|9658.27|9658.27|9658.27|0
1647523030000|2022-03-17 13:17:10|9656.66|9656.66|9655.93|9655.93|9656.66|9656.66|9655.93|9655.93|0
1647523050000|2022-03-17 13:17:30|9654.48|9654.48|9654.48|9654.48|9654.48|9654.48|9654.48|9654.48|0
1647523060000|2022-03-17 13:17:40|9655.21|9655.21|9655.21|9655.21|9655.21|9655.21|9655.21|9655.21|0
1647523240000|2022-03-17 13:20:40|9655.5|9655.5|9655.5|9655.5|9655.5|9655.5|9655.5|9655.5|0
1647523270000|2022-03-17 13:21:10|9657.11|9657.11|9657.11|9657.11|9657.11|9657.11|9657.11|9657.11|0
1647523340000|2022-03-17 13:22:20|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|0
1647523360000|2022-03-17 13:22:40|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|0
1647523370000|2022-03-17 13:22:50|9657.75|9657.75|9656.14|9656.14|9657.75|9657.75|9656.14|9656.14|0
1647523380000|2022-03-17 13:23:00|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|9657.75|0
1647523400000|2022-03-17 13:23:20|9659.35|9659.35|9659.06|9659.06|9659.35|9659.35|9659.06|9659.06|0
1647523420000|2022-03-17 13:23:40|9655.85|9655.85|9654.24|9654.24|9655.85|9655.85|9654.24|9654.24|0
1647523430000|2022-03-17 13:23:50|9655.85|9655.85|9655.56|9655.56|9655.85|9655.85|9655.56|9655.56|0
1647523500000|2022-03-17 13:25:00|9657.17|9657.17|9656.23|9656.23|9657.17|9657.17|9656.23|9656.23|0
1647523550000|2022-03-17 13:25:50|9653.01|9653.01|9653.01|9653.01|9653.01|9653.01|9653.01|9653.01|0
1647523570000|2022-03-17 13:26:10|9653.33|9653.33|9653.33|9653.33|9653.33|9653.33|9653.33|9653.33|0
1647523590000|2022-03-17 13:26:30|9652.86|9652.86|9652.86|9652.86|9652.86|9652.86|9652.86|9652.86|0
1647523600000|2022-03-17 13:26:40|9653.15|9653.15|9652.86|9652.86|9653.15|9653.15|9652.86|9652.86|0
1647523700000|2022-03-17 13:28:20|9650.67|9650.67|9650.67|9650.67|9650.67|9650.67|9650.67|9650.67|0
1647523710000|2022-03-17 13:28:30|9649.58|9649.58|9649.58|9649.58|9649.58|9649.58|9649.58|9649.58|0
1647523730000|2022-03-17 13:28:50|9651.77|9651.77|9651.77|9651.77|9651.77|9651.77|9651.77|9651.77|0
1647523740000|2022-03-17 13:29:00|9652.24|9652.24|9652.24|9652.24|9652.24|9652.24|9652.24|9652.24|0
1647523750000|2022-03-17 13:29:10|9650.78|9650.78|9650.78|9650.78|9650.78|9650.78|9650.78|9650.78|0
1647523760000|2022-03-17 13:29:20|9651.1|9651.1|9651.1|9651.1|9651.1|9651.1|9651.1|9651.1|0
1647523790000|2022-03-17 13:29:50|9654.32|9654.32|9653.22|9653.22|9654.32|9654.32|9653.22|9653.22|0
1647523880000|2022-03-17 13:31:20|9650.01|9650.01|9647.46|9647.46|9650.01|9650.01|9647.46|9647.46|0
1647523900000|2022-03-17 13:31:40|9648.19|9648.19|9648.19|9648.19|9648.19|9648.19|9648.19|9648.19|0
1647523910000|2022-03-17 13:31:50|9653.01|9653.01|9653.01|9653.01|9653.01|9653.01|9653.01|9653.01|0
1647523920000|2022-03-17 13:32:00|9652.43|9652.43|9652.43|9652.43|9652.43|9652.43|9652.43|9652.43|0
1647523930000|2022-03-17 13:32:10|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|9653.16|0
1647523990000|2022-03-17 13:33:10|9652.84|9652.84|9652.84|9652.84|9652.84|9652.84|9652.84|9652.84|0
1647524010000|2022-03-17 13:33:30|9654.45|9654.45|9654.45|9654.45|9654.45|9654.45|9654.45|9654.45|0
1647524020000|2022-03-17 13:33:40|9656.05|9656.05|9657.95|9657.95|9657.95|9657.95|9656.05|9656.05|0
1647524030000|2022-03-17 13:33:50|9659.52|9659.52|9664.83|9664.83|9664.83|9664.83|9659.52|9659.52|0
1647524040000|2022-03-17 13:34:00|9667.02|9667.02|9664.9|9664.9|9667.02|9667.02|9662.19|9662.19|0
1647524060000|2022-03-17 13:34:20|9665.36|9665.36|9665.36|9665.36|9665.36|9665.36|9665.36|9665.36|0
1647524070000|2022-03-17 13:34:30|9666.09|9666.09|9666.09|9666.09|9666.09|9666.09|9666.09|9666.09|0
1647524080000|2022-03-17 13:34:40|9665.62|9665.62|9664.01|9664.01|9665.62|9665.62|9664.01|9664.01|0
1647524090000|2022-03-17 13:34:50|9667.23|9667.23|9667.23|9667.23|9667.23|9667.23|9667.23|9667.23|0
1647524100000|2022-03-17 13:35:00|9668.84|9668.84|9668.84|9668.84|9668.84|9668.84|9668.84|9668.84|0
1647524110000|2022-03-17 13:35:10|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|0
1647524120000|2022-03-17 13:35:20|9665.15|9665.15|9663.99|9663.99|9665.15|9665.15|9663.99|9663.99|0
1647524130000|2022-03-17 13:35:30|9664.46|9664.46|9664.46|9664.46|9664.46|9664.46|9664.46|9664.46|0
1647524150000|2022-03-17 13:35:50|9669.29|9669.29|9669.29|9669.29|9669.29|9669.29|9669.29|9669.29|0
1647524170000|2022-03-17 13:36:10|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|0
1647524180000|2022-03-17 13:36:20|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|0
1647524220000|2022-03-17 13:37:00|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|9668.69|0
1647524230000|2022-03-17 13:37:10|9670.3|9670.3|9671.46|9671.46|9671.46|9671.46|9670.3|9670.3|0
1647524240000|2022-03-17 13:37:20|9670.33|9670.33|9670.33|9670.33|9670.33|9670.33|9670.33|9670.33|0
1647524250000|2022-03-17 13:37:30|9667.11|9667.11|9665.39|9665.39|9667.11|9667.11|9665.39|9665.39|0
1647524260000|2022-03-17 13:37:40|9664.92|9664.92|9664.92|9664.92|9664.92|9664.92|9664.92|9664.92|0
1647524270000|2022-03-17 13:37:50|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|0
1647524280000|2022-03-17 13:38:00|9664.29|9664.29|9661.14|9661.14|9664.29|9664.29|9661.14|9661.14|0
1647524300000|2022-03-17 13:38:20|9662.75|9662.75|9662.75|9662.75|9662.75|9662.75|9662.75|9662.75|0
1647524310000|2022-03-17 13:38:30|9663.95|9663.95|9667.63|9667.63|9667.63|9667.63|9663.95|9663.95|0
1647524340000|2022-03-17 13:39:00|9662.81|9662.81|9664.42|9664.42|9664.42|9664.42|9662.81|9662.81|0
1647524370000|2022-03-17 13:39:30|9666.02|9666.02|9666.02|9666.02|9666.02|9666.02|9666.02|9666.02|0
1647524380000|2022-03-17 13:39:40|9666.96|9666.96|9670.25|9670.25|9670.25|9670.25|9666.96|9666.96|0
1647524390000|2022-03-17 13:39:50|9673.47|9673.47|9673.47|9673.47|9673.47|9673.47|9673.47|9673.47|0
1647524400000|2022-03-17 13:40:00|9675.5|9675.5|9677.1|9677.1|9677.1|9677.1|9675.5|9675.5|0
1647524410000|2022-03-17 13:40:10|9677.4|9677.4|9677.4|9677.4|9677.4|9677.4|9677.4|9677.4|0
1647524420000|2022-03-17 13:40:20|9678.12|9678.12|9676.96|9676.96|9678.12|9678.12|9676.96|9676.96|0
1647524430000|2022-03-17 13:40:30|9680.18|9680.18|9678.57|9678.57|9680.18|9680.18|9678.57|9678.57|0
1647524460000|2022-03-17 13:41:00|9681.79|9681.79|9681.79|9681.79|9681.79|9681.79|9681.79|9681.79|0
1647524470000|2022-03-17 13:41:10|9685.07|9685.07|9685.07|9685.07|9685.07|9685.07|9685.07|9685.07|0
1647524480000|2022-03-17 13:41:20|9683.47|9683.47|9684.13|9684.13|9685.07|9685.07|9683.47|9683.47|0
1647524500000|2022-03-17 13:41:40|9683.01|9683.01|9683.01|9683.01|9683.01|9683.01|9683.01|9683.01|0
1647524520000|2022-03-17 13:42:00|9683.74|9683.74|9679.51|9679.51|9684.93|9684.93|9679.51|9679.51|0
1647524560000|2022-03-17 13:42:40|9680.24|9680.24|9680.24|9680.24|9680.24|9680.24|9680.24|9680.24|0
1647524600000|2022-03-17 13:43:20|9680.84|9680.84|9680.84|9680.84|9680.84|9680.84|9680.84|9680.84|0
1647524630000|2022-03-17 13:43:50|9681.71|9681.71|9681.71|9681.71|9681.71|9681.71|9681.71|9681.71|0
1647524640000|2022-03-17 13:44:00|9680.1|9680.1|9680.1|9680.1|9680.1|9680.1|9680.1|9680.1|0
1647524660000|2022-03-17 13:44:20|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|0
1647524670000|2022-03-17 13:44:30|9678.77|9678.77|9678.77|9678.77|9678.77|9678.77|9678.77|9678.77|0
1647524680000|2022-03-17 13:44:40|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|0
1647524690000|2022-03-17 13:44:50|9680.98|9680.98|9682.59|9682.59|9682.59|9682.59|9680.98|9680.98|0
1647524700000|2022-03-17 13:45:00|9684.2|9684.2|9684.2|9684.2|9684.2|9684.2|9684.2|9684.2|0
1647524710000|2022-03-17 13:45:10|9687.41|9687.41|9689.31|9689.31|9689.31|9689.31|9687.41|9687.41|0
1647524740000|2022-03-17 13:45:40|9694.14|9694.14|9699.14|9699.14|9699.14|9699.14|9694.14|9694.14|0
1647524750000|2022-03-17 13:45:50|9699.87|9699.87|9699.87|9699.87|9699.87|9699.87|9699.87|9699.87|0
1647524760000|2022-03-17 13:46:00|9696.66|9696.66|9691.36|9691.36|9697.13|9697.13|9690.69|9690.69|0
1647524770000|2022-03-17 13:46:10|9694.58|9694.58|9697.85|9697.85|9697.85|9697.85|9694.58|9694.58|0
1647524780000|2022-03-17 13:46:20|9698.45|9698.45|9692.3|9692.3|9698.45|9698.45|9692.3|9692.3|0
1647524790000|2022-03-17 13:46:30|9690.89|9690.89|9692.13|9692.13|9692.13|9692.13|9689.8|9689.8|0
1647524800000|2022-03-17 13:46:40|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|0
1647524890000|2022-03-17 13:48:10|9692.72|9692.72|9692.72|9692.72|9692.72|9692.72|9692.72|9692.72|0
1647524900000|2022-03-17 13:48:20|9689.5|9689.5|9689.5|9689.5|9689.5|9689.5|9689.5|9689.5|0
1647524920000|2022-03-17 13:48:40|9690.59|9690.59|9691.32|9691.32|9691.32|9691.32|9690.59|9690.59|0
1647524930000|2022-03-17 13:48:50|9692.93|9692.93|9692.93|9692.93|9692.93|9692.93|9692.93|9692.93|0
1647524940000|2022-03-17 13:49:00|9691.99|9691.99|9691.39|9691.39|9691.99|9691.99|9691.39|9691.39|0
1647524960000|2022-03-17 13:49:20|9688.26|9688.26|9685.71|9685.71|9688.26|9688.26|9685.71|9685.71|0
1647524980000|2022-03-17 13:49:40|9684.1|9684.1|9677.67|9677.67|9684.1|9684.1|9677.67|9677.67|0
1647524990000|2022-03-17 13:49:50|9676.94|9676.94|9678.49|9678.49|9679.69|9679.69|9676.47|9676.47|0
1647525010000|2022-03-17 13:50:10|9678.78|9678.78|9678.78|9678.78|9678.78|9678.78|9678.78|9678.78|0
1647525020000|2022-03-17 13:50:20|9680.39|9680.39|9680.39|9680.39|9680.39|9680.39|9680.39|9680.39|0
1647525030000|2022-03-17 13:50:30|9681.35|9681.35|9681.03|9681.03|9681.35|9681.35|9681.03|9681.03|0
1647525050000|2022-03-17 13:50:50|9682.48|9682.48|9687.31|9687.31|9687.31|9687.31|9682.48|9682.48|0
1647525070000|2022-03-17 13:51:10|9688.92|9688.92|9688.92|9688.92|9688.92|9688.92|9688.92|9688.92|0
1647525090000|2022-03-17 13:51:30|9689.39|9689.39|9688.54|9688.54|9689.39|9689.39|9687.78|9687.78|0
1647525110000|2022-03-17 13:51:50|9689.63|9689.63|9691.09|9691.09|9691.09|9691.09|9689.63|9689.63|0
1647525120000|2022-03-17 13:52:00|9695.91|9695.91|9697.52|9697.52|9697.52|9697.52|9695.91|9695.91|0
1647525130000|2022-03-17 13:52:10|9695.91|9695.91|9697.52|9697.52|9697.52|9697.52|9695.91|9695.91|0
1647525140000|2022-03-17 13:52:20|9699.13|9699.13|9699.55|9699.55|9699.55|9699.55|9697.52|9697.52|0
1647525150000|2022-03-17 13:52:30|9698.39|9698.39|9698.39|9698.39|9698.39|9698.39|9698.39|9698.39|0
1647525170000|2022-03-17 13:52:50|9701.61|9701.61|9701.61|9701.61|9701.61|9701.61|9701.61|9701.61|0
1647525190000|2022-03-17 13:53:10|9700.15|9700.15|9701.76|9701.76|9701.76|9701.76|9700.15|9700.15|0
1647525200000|2022-03-17 13:53:20|9701.03|9701.03|9697.35|9697.35|9701.03|9701.03|9697.35|9697.35|0
1647525230000|2022-03-17 13:53:50|9696.41|9696.41|9693.94|9693.94|9696.41|9696.41|9693.94|9693.94|0
1647525240000|2022-03-17 13:54:00|9692.33|9692.33|9696.13|9696.13|9696.13|9696.13|9692.33|9692.33|0
1647525250000|2022-03-17 13:54:10|9697.74|9697.74|9697.74|9697.74|9697.74|9697.74|9697.74|9697.74|0
1647525300000|2022-03-17 13:55:00|9698.61|9698.61|9698.61|9698.61|9699.55|9699.55|9698.61|9698.61|0
1647525320000|2022-03-17 13:55:20|9697.97|9697.97|9697.97|9697.97|9697.97|9697.97|9697.97|9697.97|0
1647525330000|2022-03-17 13:55:30|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|9696.36|0
1647525340000|2022-03-17 13:55:40|9694.75|9694.75|9697.09|9697.09|9697.09|9697.09|9694.75|9694.75|0
1647525410000|2022-03-17 13:56:50|9696.12|9696.12|9696.12|9696.12|9696.12|9696.12|9696.12|9696.12|0
1647525440000|2022-03-17 13:57:20|9692.91|9692.91|9692.91|9692.91|9692.91|9692.91|9692.91|9692.91|0
1647525470000|2022-03-17 13:57:50|9696.12|9696.12|9700.38|9700.38|9700.38|9700.38|9696.12|9696.12|0
1647525480000|2022-03-17 13:58:00|9701.47|9701.47|9697.53|9697.53|9701.47|9701.47|9697.53|9697.53|0
1647525490000|2022-03-17 13:58:10|9697.06|9697.06|9698.2|9698.2|9698.67|9698.67|9697.06|9697.06|0
1647525500000|2022-03-17 13:58:20|9697.73|9697.73|9697.73|9697.73|9697.73|9697.73|9697.73|9697.73|0
1647525520000|2022-03-17 13:58:40|9696.79|9696.79|9696.79|9696.79|9696.79|9696.79|9696.79|9696.79|0
1647525530000|2022-03-17 13:58:50|9696.32|9696.32|9696.32|9696.32|9696.32|9696.32|9696.32|9696.32|0
1647525540000|2022-03-17 13:59:00|9695.85|9695.85|9697.26|9697.26|9697.26|9697.26|9695.85|9695.85|0
1647525560000|2022-03-17 13:59:20|9696.79|9696.79|9698.2|9698.2|9698.2|9698.2|9696.79|9696.79|0
1647525570000|2022-03-17 13:59:30|9697.73|9697.73|9695.18|9695.18|9697.73|9697.73|9695.18|9695.18|0
1647525580000|2022-03-17 13:59:40|9694.71|9694.71|9694.71|9694.71|9694.71|9694.71|9694.71|9694.71|0
1647525590000|2022-03-17 13:59:50|9696.12|9696.12|9696.32|9696.32|9697.73|9697.73|9696.12|9696.12|0
1647525600000|2022-03-17 14:00:00|9696.79|9696.79|9694.24|9694.24|9696.79|9696.79|9693.77|9693.77|0
1647525610000|2022-03-17 14:00:10|9696.59|9696.59|9697.06|9697.06|9697.06|9697.06|9696.59|9696.59|0
1647525630000|2022-03-17 14:00:30|9698.26|9698.26|9698.73|9698.73|9698.73|9698.73|9698.26|9698.26|0
1647525650000|2022-03-17 14:00:50|9701.94|9701.94|9703.77|9703.77|9703.77|9703.77|9701.94|9701.94|0
1647525660000|2022-03-17 14:01:00|9703.19|9703.19|9704.8|9704.8|9704.8|9704.8|9703.19|9703.19|0
1647525670000|2022-03-17 14:01:10|9706.4|9706.4|9706.4|9706.4|9706.4|9706.4|9706.4|9706.4|0
1647525680000|2022-03-17 14:01:20|9709.62|9709.62|9709.98|9709.98|9710.72|9710.72|9709.11|9709.11|0
1647525730000|2022-03-17 14:02:10|9710.71|9710.71|9709.25|9709.25|9714.07|9714.07|9709.25|9709.25|0
1647525760000|2022-03-17 14:02:40|9706.03|9706.03|9706.03|9706.03|9706.03|9706.03|9706.03|9706.03|0
1647525790000|2022-03-17 14:03:10|9707.64|9707.64|9706.91|9706.91|9707.64|9707.64|9706.91|9706.91|0
1647525800000|2022-03-17 14:03:20|9708.66|9708.66|9708.66|9708.66|9708.66|9708.66|9708.66|9708.66|0
1647525810000|2022-03-17 14:03:30|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|0
1647525820000|2022-03-17 14:03:40|9711.05|9711.05|9710.95|9710.95|9711.42|9711.42|9710.32|9710.32|0
1647525830000|2022-03-17 14:03:50|9710.48|9710.48|9710.48|9710.48|9710.48|9710.48|9710.48|9710.48|0
1647525840000|2022-03-17 14:04:00|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|0
1647525860000|2022-03-17 14:04:20|9709.28|9709.28|9709.75|9709.75|9709.75|9709.75|9709.28|9709.28|0
1647525870000|2022-03-17 14:04:30|9714.58|9714.58|9713.85|9713.85|9714.58|9714.58|9713.85|9713.85|0
1647525880000|2022-03-17 14:04:40|9713.38|9713.38|9711.77|9711.77|9713.38|9713.38|9711.77|9711.77|0
1647525890000|2022-03-17 14:04:50|9710.16|9710.16|9711.57|9711.57|9711.57|9711.57|9710.16|9710.16|0
1647525900000|2022-03-17 14:05:00|9710.63|9710.63|9713.18|9713.18|9713.18|9713.18|9710.63|9710.63|0
1647525910000|2022-03-17 14:05:10|9712.71|9712.71|9711.77|9711.77|9712.71|9712.71|9711.77|9711.77|0
1647525920000|2022-03-17 14:05:20|9713.18|9713.18|9715.06|9715.06|9715.06|9715.06|9713.18|9713.18|0
1647525940000|2022-03-17 14:05:40|9715.53|9715.53|9714.59|9714.59|9715.53|9715.53|9714.59|9714.59|0
1647525960000|2022-03-17 14:06:00|9715.53|9715.53|9716.25|9716.25|9716.25|9716.25|9715.53|9715.53|0
1647525970000|2022-03-17 14:06:10|9717.13|9717.13|9717.13|9717.13|9717.13|9717.13|9717.13|9717.13|0
1647525980000|2022-03-17 14:06:20|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|9716.4|0
1647525990000|2022-03-17 14:06:30|9718.01|9718.01|9718.01|9718.01|9718.01|9718.01|9718.01|9718.01|0
1647526000000|2022-03-17 14:06:40|9716.4|9716.4|9714.79|9714.79|9716.4|9716.4|9714.79|9714.79|0
1647526020000|2022-03-17 14:07:00|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|0
1647526030000|2022-03-17 14:07:10|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|0
1647526040000|2022-03-17 14:07:20|9715.46|9715.46|9721.89|9721.89|9721.89|9721.89|9715.46|9715.46|0
1647526050000|2022-03-17 14:07:30|9717.07|9717.07|9717.07|9717.07|9717.07|9717.07|9717.07|9717.07|0
1647526100000|2022-03-17 14:08:20|9717.54|9717.54|9717.54|9717.54|9717.54|9717.54|9717.54|9717.54|0
1647526130000|2022-03-17 14:08:50|9720.75|9720.75|9723.68|9723.68|9723.68|9723.68|9719.14|9719.14|0
1647526140000|2022-03-17 14:09:00|9723.21|9723.21|9723.21|9723.21|9723.21|9723.21|9723.21|9723.21|0
1647526150000|2022-03-17 14:09:10|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|0
1647526170000|2022-03-17 14:09:30|9720.24|9720.24|9720.24|9720.24|9720.24|9720.24|9720.24|9720.24|0
1647526200000|2022-03-17 14:10:00|9719.51|9719.51|9719.98|9719.98|9720.24|9720.24|9716.77|9716.77|0
1647526230000|2022-03-17 14:10:30|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|0
1647526240000|2022-03-17 14:10:40|9718.1|9718.1|9718.1|9718.1|9718.1|9718.1|9718.1|9718.1|0
1647526250000|2022-03-17 14:10:50|9717.16|9717.16|9718.77|9718.77|9718.77|9718.77|9717.16|9717.16|0
1647526260000|2022-03-17 14:11:00|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|0
1647526290000|2022-03-17 14:11:30|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|0
1647526300000|2022-03-17 14:11:40|9716.03|9716.03|9716.75|9716.75|9716.75|9716.75|9716.03|9716.03|0
1647526310000|2022-03-17 14:11:50|9717.22|9717.22|9716.75|9716.75|9717.22|9717.22|9716.75|9716.75|0
1647526330000|2022-03-17 14:12:10|9716.46|9716.46|9713.2|9713.2|9716.46|9716.46|9713.2|9713.2|0
1647526350000|2022-03-17 14:12:30|9712.91|9712.91|9712.91|9712.91|9712.91|9712.91|9712.91|9712.91|0
1647526360000|2022-03-17 14:12:40|9714.52|9714.52|9715.4|9715.4|9715.4|9715.4|9713.79|9713.79|0
1647526370000|2022-03-17 14:12:50|9715.87|9715.87|9715.87|9715.87|9715.87|9715.87|9715.87|9715.87|0
1647526380000|2022-03-17 14:13:00|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|0
1647526390000|2022-03-17 14:13:10|9717|9717|9717.26|9717.26|9717.73|9717.73|9717|9717|0
1647526400000|2022-03-17 14:13:20|9716.79|9716.79|9716.79|9716.79|9716.79|9716.79|9716.32|9716.32|0
1647526410000|2022-03-17 14:13:30|9717.26|9717.26|9716.32|9716.32|9717.26|9717.26|9716.32|9716.32|0
1647526430000|2022-03-17 14:13:50|9717.26|9717.26|9716.32|9716.32|9717.26|9717.26|9716.32|9716.32|0
1647526440000|2022-03-17 14:14:00|9717.05|9717.05|9717.26|9717.26|9718.87|9718.87|9716.32|9716.32|0
1647526450000|2022-03-17 14:14:10|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|9719.54|9719.54|0
1647526460000|2022-03-17 14:14:20|9720.95|9720.95|9711.31|9711.31|9720.95|9720.95|9711.31|9711.31|0
1647526470000|2022-03-17 14:14:30|9712.25|9712.25|9714.13|9714.13|9714.13|9714.13|9712.25|9712.25|0
1647526480000|2022-03-17 14:14:40|9713.19|9713.19|9711.58|9711.58|9713.19|9713.19|9709.97|9709.97|0
1647526490000|2022-03-17 14:14:50|9713.19|9713.19|9713.19|9713.19|9713.19|9713.19|9713.19|9713.19|0
1647526520000|2022-03-17 14:15:20|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|0
1647526530000|2022-03-17 14:15:30|9707.72|9707.72|9706.11|9706.11|9707.72|9707.72|9704.5|9704.5|0
1647526550000|2022-03-17 14:15:50|9706.84|9706.84|9706.84|9706.84|9706.84|9706.84|9706.84|9706.84|0
1647526560000|2022-03-17 14:16:00|9705.23|9705.23|9704.5|9704.5|9705.23|9705.23|9704.5|9704.5|0
1647526580000|2022-03-17 14:16:20|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|0
1647526600000|2022-03-17 14:16:40|9701.95|9701.95|9699.4|9699.4|9701.95|9701.95|9699.4|9699.4|0
1647526610000|2022-03-17 14:16:50|9697.8|9697.8|9696.6|9696.6|9697.8|9697.8|9696.6|9696.6|0
1647526620000|2022-03-17 14:17:00|9694.99|9694.99|9693.65|9693.65|9695.06|9695.06|9693.65|9693.65|0
1647526640000|2022-03-17 14:17:20|9692.92|9692.92|9692.92|9692.92|9692.92|9692.92|9692.92|9692.92|0
1647526710000|2022-03-17 14:18:30|9691.47|9691.47|9691.47|9691.47|9691.47|9691.47|9691.47|9691.47|0
1647526740000|2022-03-17 14:19:00|9690.74|9690.74|9690.74|9690.74|9690.74|9690.74|9690.74|9690.74|0
1647526750000|2022-03-17 14:19:10|9690.27|9690.27|9689.8|9689.8|9690.27|9690.27|9689.8|9689.8|0
1647526760000|2022-03-17 14:19:20|9687.92|9687.92|9682.05|9682.05|9687.92|9687.92|9682.05|9682.05|0
1647526770000|2022-03-17 14:19:30|9681.32|9681.32|9677.52|9677.52|9681.32|9681.32|9677.52|9677.52|0
1647526780000|2022-03-17 14:19:40|9678.25|9678.25|9678.25|9678.25|9678.25|9678.25|9678.25|9678.25|0
1647526790000|2022-03-17 14:19:50|9676.84|9676.84|9676.21|9676.21|9676.84|9676.84|9675.75|9675.75|0
1647526810000|2022-03-17 14:20:10|9677.15|9677.15|9680.37|9680.37|9680.37|9680.37|9677.15|9677.15|0
1647526820000|2022-03-17 14:20:20|9679.43|9679.43|9681.62|9681.62|9681.62|9681.62|9679.43|9679.43|0
1647526830000|2022-03-17 14:20:30|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|9680.21|0
1647526840000|2022-03-17 14:20:40|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|0
1647526850000|2022-03-17 14:20:50|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1647526860000|2022-03-17 14:21:00|9682.55|9682.55|9683.31|9683.31|9683.31|9683.31|9681.45|9681.45|0
1647526870000|2022-03-17 14:21:10|9684.04|9684.04|9684.19|9684.19|9684.19|9684.19|9683.1|9683.1|0
1647526880000|2022-03-17 14:21:20|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|0
1647526900000|2022-03-17 14:21:40|9684.66|9684.66|9684.66|9684.66|9684.66|9684.66|9684.66|9684.66|0
1647526910000|2022-03-17 14:21:50|9685.13|9685.13|9685.71|9685.71|9686.18|9686.18|9685.13|9685.13|0
1647526920000|2022-03-17 14:22:00|9686.29|9686.29|9689.04|9689.04|9689.51|9689.51|9686.29|9686.29|0
1647526930000|2022-03-17 14:22:10|9689.51|9689.51|9691.12|9691.12|9691.12|9691.12|9689.51|9689.51|0
1647526940000|2022-03-17 14:22:20|9691.59|9691.59|9691.59|9691.59|9691.59|9691.59|9691.12|9691.12|0
1647526950000|2022-03-17 14:22:30|9693.19|9693.19|9693.66|9693.66|9693.66|9693.66|9693.19|9693.19|0
1647526960000|2022-03-17 14:22:40|9693.19|9693.19|9695.54|9695.54|9696.95|9696.95|9693.19|9693.19|0
1647526970000|2022-03-17 14:22:50|9693.66|9693.66|9693.19|9693.19|9693.66|9693.66|9693.19|9693.19|0
1647526990000|2022-03-17 14:23:10|9695.54|9695.54|9694.13|9694.13|9695.54|9695.54|9694.13|9694.13|0
1647527000000|2022-03-17 14:23:20|9690.92|9690.92|9690.92|9690.92|9690.92|9690.92|9690.92|9690.92|0
1647527040000|2022-03-17 14:24:00|9691.86|9691.86|9695.72|9695.72|9696.68|9696.68|9691.86|9691.86|0
1647527050000|2022-03-17 14:24:10|9694.99|9694.99|9699.62|9699.62|9699.62|9699.62|9694.99|9694.99|0
1647527070000|2022-03-17 14:24:30|9698.68|9698.68|9699.4|9699.4|9699.4|9699.4|9698.68|9698.68|0
1647527080000|2022-03-17 14:24:40|9700.13|9700.13|9700.13|9700.13|9700.13|9700.13|9700.13|9700.13|0
1647527090000|2022-03-17 14:24:50|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|0
1647527100000|2022-03-17 14:25:00|9703.35|9703.35|9703.82|9703.82|9703.82|9703.82|9703.35|9703.35|0
1647527120000|2022-03-17 14:25:20|9702.21|9702.21|9698.99|9698.99|9702.21|9702.21|9698.99|9698.99|0
1647527150000|2022-03-17 14:25:50|9702.21|9702.21|9696.34|9696.34|9702.21|9702.21|9696.34|9696.34|0
1647527160000|2022-03-17 14:26:00|9698.53|9698.53|9700.72|9700.72|9700.72|9700.72|9698.53|9698.53|0
1647527200000|2022-03-17 14:26:40|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|0
1647527210000|2022-03-17 14:26:50|9706.41|9706.41|9706.41|9706.41|9706.41|9706.41|9706.41|9706.41|0
1647527220000|2022-03-17 14:27:00|9705.32|9705.32|9705.32|9705.32|9705.32|9705.32|9705.32|9705.32|0
1647527230000|2022-03-17 14:27:10|9706.92|9706.92|9706.92|9706.92|9706.92|9706.92|9706.92|9706.92|0
1647527240000|2022-03-17 14:27:20|9703.71|9703.71|9705.32|9705.32|9706.92|9706.92|9703.71|9703.71|0
1647527280000|2022-03-17 14:28:00|9708.53|9708.53|9709.63|9709.63|9709.63|9709.63|9708.53|9708.53|0
1647527290000|2022-03-17 14:28:10|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|0
1647527310000|2022-03-17 14:28:30|9707.69|9707.69|9707.22|9707.22|9707.69|9707.69|9707.22|9707.22|0
1647527340000|2022-03-17 14:29:00|9707.95|9707.95|9707.95|9707.95|9707.95|9707.95|9707.95|9707.95|0
1647527350000|2022-03-17 14:29:10|9708.68|9708.68|9708.68|9708.68|9708.68|9708.68|9708.68|9708.68|0
1647527370000|2022-03-17 14:29:30|9709.15|9709.15|9709.15|9709.15|9709.15|9709.15|9709.15|9709.15|0
1647527380000|2022-03-17 14:29:40|9707.54|9707.54|9707.54|9707.54|9707.54|9707.54|9707.54|9707.54|0
1647527390000|2022-03-17 14:29:50|9705.93|9705.93|9705.93|9705.93|9705.93|9705.93|9705.93|9705.93|0
1647527400000|2022-03-17 14:30:00|9710.76|9710.76|9709.66|9709.66|9710.76|9710.76|9709.66|9709.66|0
1647527410000|2022-03-17 14:30:10|9708.79|9708.79|9708.79|9708.79|9708.79|9708.79|9708.79|9708.79|0
1647527420000|2022-03-17 14:30:20|9709.52|9709.52|9704.69|9704.69|9709.52|9709.52|9704.69|9704.69|0
1647527430000|2022-03-17 14:30:30|9704.22|9704.22|9703.29|9703.29|9704.22|9704.22|9703.29|9703.29|0
1647527440000|2022-03-17 14:30:40|9702.82|9702.82|9703.76|9703.76|9703.76|9703.76|9702.82|9702.82|0
1647527460000|2022-03-17 14:31:00|9702.15|9702.15|9700.54|9700.54|9702.15|9702.15|9700.54|9700.54|0
1647527480000|2022-03-17 14:31:20|9705.36|9705.36|9703.76|9703.76|9705.36|9705.36|9703.76|9703.76|0
1647527520000|2022-03-17 14:32:00|9703.29|9703.29|9703.29|9703.29|9703.29|9703.29|9703.29|9703.29|0
1647527530000|2022-03-17 14:32:10|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|9702.82|0
1647527540000|2022-03-17 14:32:20|9701.36|9701.36|9698.29|9698.29|9701.36|9701.36|9697.92|9697.92|0
1647527560000|2022-03-17 14:32:40|9699.01|9699.01|9698.29|9698.29|9699.01|9699.01|9698.29|9698.29|0
1647527580000|2022-03-17 14:33:00|9691.85|9691.85|9691.85|9691.85|9691.85|9691.85|9691.85|9691.85|0
1647527590000|2022-03-17 14:33:10|9689.97|9689.97|9689.5|9689.5|9689.97|9689.97|9689.5|9689.5|0
1647527600000|2022-03-17 14:33:20|9689.97|9689.97|9689.97|9689.97|9689.97|9689.97|9689.97|9689.97|0
1647527610000|2022-03-17 14:33:30|9690.44|9690.44|9688.7|9688.7|9690.44|9690.44|9688.7|9688.7|0
1647527620000|2022-03-17 14:33:40|9689.43|9689.43|9689.43|9689.43|9689.43|9689.43|9689.43|9689.43|0
1647527630000|2022-03-17 14:33:50|9691.04|9691.04|9691.04|9691.04|9691.04|9691.04|9691.04|9691.04|0
1647527640000|2022-03-17 14:34:00|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|0
1647527660000|2022-03-17 14:34:20|9689.72|9689.72|9689.72|9689.72|9689.72|9689.72|9689.72|9689.72|0
1647527680000|2022-03-17 14:34:40|9690.19|9690.19|9690.66|9690.66|9690.66|9690.66|9690.19|9690.19|0
1647527690000|2022-03-17 14:34:50|9689.93|9689.93|9690.4|9690.4|9690.4|9690.4|9689.93|9689.93|0
1647527700000|2022-03-17 14:35:00|9686.64|9686.64|9687.8|9687.8|9687.8|9687.8|9685.92|9685.92|0
1647527710000|2022-03-17 14:35:10|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|0
1647527730000|2022-03-17 14:35:30|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|0
1647527740000|2022-03-17 14:35:40|9686.33|9686.33|9686.33|9686.33|9687.06|9687.06|9686.33|9686.33|0
1647527790000|2022-03-17 14:36:30|9685.23|9685.23|9683.63|9683.63|9685.23|9685.23|9683.63|9683.63|0
1647527800000|2022-03-17 14:36:40|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|0
1647527810000|2022-03-17 14:36:50|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|0
1647527820000|2022-03-17 14:37:00|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|0
1647527850000|2022-03-17 14:37:30|9683.9|9683.9|9682.96|9682.96|9683.9|9683.9|9682.96|9682.96|0
1647527860000|2022-03-17 14:37:40|9686.17|9686.17|9687.78|9687.78|9689.39|9689.39|9686.17|9686.17|0
1647527870000|2022-03-17 14:37:50|9686.17|9686.17|9686.17|9686.17|9686.17|9686.17|9686.17|9686.17|0
1647527880000|2022-03-17 14:38:00|9687.78|9687.78|9687.78|9687.78|9687.78|9687.78|9687.78|9687.78|0
1647527890000|2022-03-17 14:38:10|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|0
1647527900000|2022-03-17 14:38:20|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|0
1647527910000|2022-03-17 14:38:30|9689.52|9689.52|9691.13|9691.13|9691.13|9691.13|9689.52|9689.52|0
1647527940000|2022-03-17 14:39:00|9693.47|9693.47|9692.75|9692.75|9693.47|9693.47|9692.75|9692.75|0
1647527980000|2022-03-17 14:39:40|9691.14|9691.14|9687.92|9687.92|9691.14|9691.14|9687.92|9687.92|0
1647527990000|2022-03-17 14:39:50|9688.65|9688.65|9688.65|9688.65|9688.65|9688.65|9688.65|9688.65|0
1647528000000|2022-03-17 14:40:00|9691.87|9691.87|9691.87|9691.87|9691.87|9691.87|9691.87|9691.87|0
1647528010000|2022-03-17 14:40:10|9693.28|9693.28|9689.68|9689.68|9693.28|9693.28|9689.68|9689.68|0
1647528020000|2022-03-17 14:40:20|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|0
1647528040000|2022-03-17 14:40:40|9688.27|9688.27|9687.33|9687.33|9688.27|9688.27|9687.33|9687.33|0
1647528060000|2022-03-17 14:41:00|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|0
1647528070000|2022-03-17 14:41:10|9687.07|9687.07|9688.48|9688.48|9688.48|9688.48|9687.07|9687.07|0
1647528090000|2022-03-17 14:41:30|9682.05|9682.05|9682.05|9682.05|9682.05|9682.05|9682.05|9682.05|0
1647528100000|2022-03-17 14:41:40|9679.79|9679.79|9678.7|9678.7|9679.79|9679.79|9678.7|9678.7|0
1647528120000|2022-03-17 14:42:00|9677.6|9677.6|9676.25|9676.25|9678.33|9678.33|9676.25|9676.25|0
1647528130000|2022-03-17 14:42:10|9677.86|9677.86|9676.29|9676.29|9677.86|9677.86|9676.29|9676.29|0
1647528150000|2022-03-17 14:42:30|9675.2|9675.2|9675.2|9675.2|9675.2|9675.2|9675.2|9675.2|0
1647528160000|2022-03-17 14:42:40|9674.04|9674.04|9674.04|9674.04|9674.04|9674.04|9674.04|9674.04|0
1647528180000|2022-03-17 14:43:00|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|0
1647528210000|2022-03-17 14:43:30|9670.82|9670.82|9670.82|9670.82|9670.82|9670.82|9670.82|9670.82|0
1647528230000|2022-03-17 14:43:50|9670.09|9670.09|9671.7|9671.7|9671.7|9671.7|9670.09|9670.09|0
1647528240000|2022-03-17 14:44:00|9671.1|9671.1|9670.5|9670.5|9671.1|9671.1|9670.5|9670.5|0
1647528260000|2022-03-17 14:44:20|9669.38|9669.38|9669.38|9669.38|9669.38|9669.38|9669.38|9669.38|0
1647528300000|2022-03-17 14:45:00|9668.65|9668.65|9668.65|9668.65|9668.65|9668.65|9668.65|9668.65|0
1647528330000|2022-03-17 14:45:30|9669.25|9669.25|9669.25|9669.25|9669.25|9669.25|9669.25|9669.25|0
1647528340000|2022-03-17 14:45:40|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|0
1647528360000|2022-03-17 14:46:00|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|0
1647528370000|2022-03-17 14:46:10|9664.58|9664.58|9664.58|9664.58|9664.58|9664.58|9664.58|9664.58|0
1647528380000|2022-03-17 14:46:20|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|0
1647528390000|2022-03-17 14:46:30|9662.23|9662.23|9658.29|9658.29|9662.23|9662.23|9658.29|9658.29|0
1647528410000|2022-03-17 14:46:50|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|0
1647528430000|2022-03-17 14:47:10|9654.43|9654.43|9653.33|9653.33|9654.43|9654.43|9653.33|9653.33|0
1647528480000|2022-03-17 14:48:00|9651.45|9651.45|9651.45|9651.45|9651.45|9651.45|9651.45|9651.45|0
1647528490000|2022-03-17 14:48:10|9650|9650|9647.22|9647.22|9650|9650|9647.22|9647.22|0
1647528500000|2022-03-17 14:48:20|9647.69|9647.69|9647.69|9647.69|9647.69|9647.69|9647.69|9647.69|0
1647528510000|2022-03-17 14:48:30|9648.33|9648.33|9648.33|9648.33|9648.33|9648.33|9648.33|9648.33|0
1647528520000|2022-03-17 14:48:40|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|0
1647528540000|2022-03-17 14:49:00|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|0
1647528550000|2022-03-17 14:49:10|9643.03|9643.03|9640.76|9640.76|9643.03|9643.03|9640.76|9640.76|0
1647528560000|2022-03-17 14:49:20|9641.22|9641.22|9641.22|9641.22|9641.22|9641.22|9641.22|9641.22|0
1647528570000|2022-03-17 14:49:30|9642.16|9642.16|9642.16|9642.16|9642.16|9642.16|9642.16|9642.16|0
1647528590000|2022-03-17 14:49:50|9642.89|9642.89|9642.89|9642.89|9642.89|9642.89|9642.89|9642.89|0
1647528630000|2022-03-17 14:50:30|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|0
1647528680000|2022-03-17 14:51:20|9641.75|9641.75|9641.75|9641.75|9641.75|9641.75|9641.75|9641.75|0
1647528710000|2022-03-17 14:51:50|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|0
1647528720000|2022-03-17 14:52:00|9641.35|9641.35|9639.94|9639.94|9641.35|9641.35|9639.94|9639.94|0
1647528740000|2022-03-17 14:52:20|9641.55|9641.55|9641.55|9641.55|9641.55|9641.55|9641.55|9641.55|0
1647528790000|2022-03-17 14:53:10|9643.16|9643.16|9641.55|9641.55|9643.16|9643.16|9641.55|9641.55|0
1647528800000|2022-03-17 14:53:20|9640.83|9640.83|9640.83|9640.83|9640.83|9640.83|9640.83|9640.83|0
1647528810000|2022-03-17 14:53:30|9639.22|9639.22|9639.54|9639.54|9639.54|9639.54|9639.22|9639.22|0
1647528820000|2022-03-17 14:53:40|9641.15|9641.15|9640.83|9640.83|9641.15|9641.15|9640.83|9640.83|0
1647528830000|2022-03-17 14:53:50|9641.55|9641.55|9641.55|9641.55|9641.55|9641.55|9641.55|9641.55|0
1647528870000|2022-03-17 14:54:30|9644.77|9644.77|9644.77|9644.77|9644.77|9644.77|9644.77|9644.77|0
1647528890000|2022-03-17 14:54:50|9641.55|9641.55|9637.76|9637.76|9641.55|9641.55|9637.76|9637.76|0
1647528920000|2022-03-17 14:55:20|9634.54|9634.54|9634.54|9634.54|9634.54|9634.54|9634.54|9634.54|0
1647528960000|2022-03-17 14:56:00|9635.64|9635.64|9639.02|9639.02|9639.02|9639.02|9635.64|9635.64|0
1647528970000|2022-03-17 14:56:10|9639.49|9639.49|9639.78|9639.78|9639.78|9639.78|9639.49|9639.49|0
1647529020000|2022-03-17 14:57:00|9638.17|9638.17|9639.78|9639.78|9639.78|9639.78|9638.17|9638.17|0
1647529030000|2022-03-17 14:57:10|9640.88|9640.88|9640.88|9640.88|9640.88|9640.88|9640.88|9640.88|0
1647529040000|2022-03-17 14:57:20|9641.35|9641.35|9640.88|9640.88|9641.35|9641.35|9640.88|9640.88|0
1647529050000|2022-03-17 14:57:30|9640.41|9640.41|9640.01|9640.01|9640.48|9640.48|9638.87|9638.87|0
1647529060000|2022-03-17 14:57:40|9641.1|9641.1|9642.93|9642.93|9642.93|9642.93|9641.1|9641.1|0
1647529090000|2022-03-17 14:58:10|9644.02|9644.02|9644.02|9644.02|9644.02|9644.02|9644.02|9644.02|0
1647529100000|2022-03-17 14:58:20|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|9645.12|0
1647529110000|2022-03-17 14:58:30|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|9646.21|0
1647529130000|2022-03-17 14:58:50|9645.61|9645.61|9645.61|9645.61|9645.61|9645.61|9645.61|9645.61|0
1647529140000|2022-03-17 14:59:00|9647.22|9647.22|9646.12|9646.12|9647.22|9647.22|9646.12|9646.12|0
1647529150000|2022-03-17 14:59:10|9645.54|9645.54|9646.27|9646.27|9646.27|9646.27|9645.54|9645.54|0
1647529170000|2022-03-17 14:59:30|9647.37|9647.37|9644.15|9644.15|9647.37|9647.37|9644.15|9644.15|0
1647529190000|2022-03-17 14:59:50|9644.88|9644.88|9644.88|9644.88|9644.88|9644.88|9644.88|9644.88|0
1647529200000|2022-03-17 15:00:00|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|0
1647529220000|2022-03-17 15:00:20|9645.79|9645.79|9645.79|9645.79|9645.79|9645.79|9645.79|9645.79|0
1647529230000|2022-03-17 15:00:30|9647.2|9647.2|9651.04|9651.04|9651.04|9651.04|9647.2|9647.2|0
1647529240000|2022-03-17 15:00:40|9654.26|9654.26|9654.73|9654.73|9654.73|9654.73|9654.26|9654.26|0
1647529260000|2022-03-17 15:01:00|9654.26|9654.26|9653.75|9653.75|9655.21|9655.21|9653.75|9653.75|0
1647529270000|2022-03-17 15:01:10|9652.66|9652.66|9650.83|9650.83|9652.66|9652.66|9650.83|9650.83|0
1647529280000|2022-03-17 15:01:20|9647.62|9647.62|9647.15|9647.15|9647.62|9647.62|9647.15|9647.15|0
1647529310000|2022-03-17 15:01:50|9647.62|9647.62|9655.27|9655.27|9656.73|9656.73|9647.62|9647.62|0
1647529320000|2022-03-17 15:02:00|9656.15|9656.15|9656.15|9656.15|9656.15|9656.15|9656.15|9656.15|0
1647529330000|2022-03-17 15:02:10|9653.96|9653.96|9651.76|9651.76|9653.96|9653.96|9651.76|9651.76|0
1647529340000|2022-03-17 15:02:20|9652.86|9652.86|9653.33|9653.33|9653.33|9653.33|9652.86|9652.86|0
1647529350000|2022-03-17 15:02:30|9653.91|9653.91|9653.91|9653.91|9653.91|9653.91|9653.91|9653.91|0
1647529370000|2022-03-17 15:02:50|9650.69|9650.69|9645.02|9645.02|9650.69|9650.69|9645.02|9645.02|0
1647529400000|2022-03-17 15:03:20|9644.3|9644.3|9644.3|9644.3|9644.3|9644.3|9644.3|9644.3|0
1647529420000|2022-03-17 15:03:40|9645.9|9645.9|9648.95|9648.95|9648.95|9648.95|9645.9|9645.9|0
1647529430000|2022-03-17 15:03:50|9647.54|9647.54|9648.14|9648.14|9648.14|9648.14|9647.54|9647.54|0
1647529500000|2022-03-17 15:05:00|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|0
1647529520000|2022-03-17 15:05:20|9643.31|9643.31|9642.59|9642.59|9643.31|9643.31|9642.59|9642.59|0
1647529530000|2022-03-17 15:05:30|9641.99|9641.99|9640.38|9640.38|9641.99|9641.99|9640.38|9640.38|0
1647529540000|2022-03-17 15:05:40|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|0
1647529560000|2022-03-17 15:06:00|9641.76|9641.76|9641.04|9641.04|9641.76|9641.76|9641.04|9641.04|0
1647529570000|2022-03-17 15:06:10|9641.36|9641.36|9646.18|9646.18|9646.18|9646.18|9641.36|9641.36|0
1647529580000|2022-03-17 15:06:20|9647.59|9647.59|9645.71|9645.71|9647.59|9647.59|9645.71|9645.71|0
1647529610000|2022-03-17 15:06:50|9646.44|9646.44|9646.44|9646.44|9646.44|9646.44|9646.44|9646.44|0
1647529620000|2022-03-17 15:07:00|9645.34|9645.34|9645.34|9645.34|9645.34|9645.34|9645.34|9645.34|0
1647529640000|2022-03-17 15:07:20|9644.62|9644.62|9644.62|9644.62|9644.62|9644.62|9644.62|9644.62|0
1647529680000|2022-03-17 15:08:00|9646.5|9646.5|9648.37|9648.37|9648.37|9648.37|9646.5|9646.5|0
1647529690000|2022-03-17 15:08:10|9646.97|9646.97|9650.24|9650.24|9650.24|9650.24|9646.97|9646.97|0
1647529700000|2022-03-17 15:08:20|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|0
1647529710000|2022-03-17 15:08:30|9659.02|9659.02|9659.31|9659.31|9659.31|9659.31|9659.02|9659.02|0
1647529720000|2022-03-17 15:08:40|9660.44|9660.44|9661.04|9661.04|9661.04|9661.04|9660.44|9660.44|0
1647529730000|2022-03-17 15:08:50|9662.45|9662.45|9662.45|9662.45|9662.45|9662.45|9662.45|9662.45|0
1647529740000|2022-03-17 15:09:00|9663.03|9663.03|9663.03|9663.03|9663.03|9663.03|9663.03|9663.03|0
1647529770000|2022-03-17 15:09:30|9663.76|9663.76|9663.76|9663.76|9663.76|9663.76|9663.76|9663.76|0
1647529800000|2022-03-17 15:10:00|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|0
1647529810000|2022-03-17 15:10:10|9664.57|9664.57|9664.57|9664.57|9664.57|9664.57|9664.57|9664.57|0
1647529830000|2022-03-17 15:10:30|9664.86|9664.86|9664.86|9664.86|9664.86|9664.86|9664.86|9664.86|0
1647529850000|2022-03-17 15:10:50|9665.95|9665.95|9666.08|9666.08|9666.55|9666.55|9665.95|9665.95|0
1647529860000|2022-03-17 15:11:00|9664.47|9664.47|9664.47|9664.47|9664.47|9664.47|9664.47|9664.47|0
1647529870000|2022-03-17 15:11:10|9666.08|9666.08|9666.08|9666.08|9666.08|9666.08|9666.08|9666.08|0
1647529890000|2022-03-17 15:11:30|9664.47|9664.47|9663.49|9663.49|9664.47|9664.47|9663.02|9663.02|0
1647529920000|2022-03-17 15:12:00|9662.39|9662.39|9662.39|9662.39|9662.39|9662.39|9662.39|9662.39|0
1647529930000|2022-03-17 15:12:10|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|0
1647529940000|2022-03-17 15:12:20|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|0
1647529950000|2022-03-17 15:12:30|9660.19|9660.19|9660.19|9660.19|9660.19|9660.19|9660.19|9660.19|0
1647529960000|2022-03-17 15:12:40|9660.91|9660.91|9660.91|9660.91|9660.91|9660.91|9660.91|9660.91|0
1647529980000|2022-03-17 15:13:00|9659.97|9659.97|9658.31|9658.31|9659.97|9659.97|9658.31|9658.31|0
1647529990000|2022-03-17 15:13:10|9657.44|9657.44|9657.15|9657.15|9657.44|9657.44|9657.15|9657.15|0
1647530010000|2022-03-17 15:13:30|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|0
1647530040000|2022-03-17 15:14:00|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|0
1647530070000|2022-03-17 15:14:30|9655.79|9655.79|9655.79|9655.79|9655.79|9655.79|9655.79|9655.79|0
1647530090000|2022-03-17 15:14:50|9654.59|9654.59|9651.12|9651.12|9655.06|9655.06|9650.18|9650.18|0
1647530130000|2022-03-17 15:15:30|9651.72|9651.72|9655.05|9655.05|9655.05|9655.05|9651.72|9651.72|0
1647530140000|2022-03-17 15:15:40|9653.96|9653.96|9653.96|9653.96|9653.96|9653.96|9653.96|9653.96|0
1647530150000|2022-03-17 15:15:50|9651.77|9651.77|9651.77|9651.77|9651.77|9651.77|9651.77|9651.77|0
1647530160000|2022-03-17 15:16:00|9652.24|9652.24|9652.24|9652.24|9652.24|9652.24|9652.24|9652.24|0
1647530170000|2022-03-17 15:16:10|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|9655.45|0
1647530210000|2022-03-17 15:16:50|9656.61|9656.61|9658.49|9658.49|9658.49|9658.49|9656.61|9656.61|0
1647530220000|2022-03-17 15:17:00|9659.09|9659.09|9659.09|9659.09|9659.09|9659.09|9659.09|9659.09|0
1647530230000|2022-03-17 15:17:10|9658.15|9658.15|9658.62|9658.62|9658.62|9658.62|9658.15|9658.15|0
1647530260000|2022-03-17 15:17:40|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|0
1647530290000|2022-03-17 15:18:10|9660.03|9660.03|9660.03|9660.03|9660.03|9660.03|9660.03|9660.03|0
1647530300000|2022-03-17 15:18:20|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|0
1647530310000|2022-03-17 15:18:30|9663.52|9663.52|9663.52|9663.52|9663.52|9663.52|9663.52|9663.52|0
1647530340000|2022-03-17 15:19:00|9662.58|9662.58|9662.11|9662.11|9662.58|9662.58|9662.11|9662.11|0
1647530350000|2022-03-17 15:19:10|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|0
1647530370000|2022-03-17 15:19:30|9666.46|9666.46|9663.25|9663.25|9666.46|9666.46|9663.25|9663.25|0
1647530380000|2022-03-17 15:19:40|9662.78|9662.78|9658.89|9658.89|9662.78|9662.78|9657.95|9657.95|0
1647530390000|2022-03-17 15:19:50|9658.29|9658.29|9658.29|9658.29|9658.29|9658.29|9658.29|9658.29|0
1647530400000|2022-03-17 15:20:00|9658.76|9658.76|9656.62|9656.62|9658.76|9658.76|9656.62|9656.62|0
1647530410000|2022-03-17 15:20:10|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|0
1647530420000|2022-03-17 15:20:20|9655.31|9655.31|9652.09|9652.09|9655.31|9655.31|9652.09|9652.09|0
1647530440000|2022-03-17 15:20:40|9652.82|9652.82|9652.82|9652.82|9652.82|9652.82|9652.82|9652.82|0
1647530450000|2022-03-17 15:20:50|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|0
1647530490000|2022-03-17 15:21:30|9654.86|9654.86|9654.86|9654.86|9654.86|9654.86|9654.86|9654.86|0
1647530500000|2022-03-17 15:21:40|9655.79|9655.79|9655.07|9655.07|9655.79|9655.79|9655.07|9655.07|0
1647530510000|2022-03-17 15:21:50|9658.28|9658.28|9656.09|9656.09|9658.28|9658.28|9656.09|9656.09|0
1647530520000|2022-03-17 15:22:00|9651.27|9651.27|9650.8|9650.8|9651.27|9651.27|9650.8|9650.8|0
1647530540000|2022-03-17 15:22:20|9647.58|9647.58|9648.32|9648.32|9649.19|9649.19|9647.58|9647.58|0
1647530550000|2022-03-17 15:22:30|9649.73|9649.73|9649.73|9649.73|9649.73|9649.73|9649.73|9649.73|0
1647530560000|2022-03-17 15:22:40|9649.26|9649.26|9649.26|9649.26|9649.26|9649.26|9649.26|9649.26|0
1647530580000|2022-03-17 15:23:00|9654.08|9654.08|9650.87|9650.87|9654.08|9654.08|9650.87|9650.87|0
1647530590000|2022-03-17 15:23:10|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|0
1647530600000|2022-03-17 15:23:20|9651.34|9651.34|9652.54|9652.54|9652.54|9652.54|9651.34|9651.34|0
1647530610000|2022-03-17 15:23:30|9652.83|9652.83|9653.3|9653.3|9653.3|9653.3|9652.83|9652.83|0
1647530620000|2022-03-17 15:23:40|9652.57|9652.57|9652.57|9652.57|9652.57|9652.57|9652.57|9652.57|0
1647530630000|2022-03-17 15:23:50|9651.37|9651.37|9651.37|9651.37|9651.37|9651.37|9651.37|9651.37|0
1647530640000|2022-03-17 15:24:00|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|0
1647530660000|2022-03-17 15:24:20|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|0
1647530670000|2022-03-17 15:24:30|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|0
1647530700000|2022-03-17 15:25:00|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|0
1647530720000|2022-03-17 15:25:20|9654.3|9654.3|9656.94|9656.94|9656.94|9656.94|9654.3|9654.3|0
1647530730000|2022-03-17 15:25:30|9660.15|9660.15|9665.81|9665.81|9665.81|9665.81|9660.15|9660.15|0
1647530740000|2022-03-17 15:25:40|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|0
1647530760000|2022-03-17 15:26:00|9665.81|9665.81|9665.81|9665.81|9665.81|9665.81|9665.81|9665.81|0
1647530770000|2022-03-17 15:26:10|9666.75|9666.75|9667.22|9667.22|9667.22|9667.22|9666.75|9666.75|0
1647530780000|2022-03-17 15:26:20|9667.69|9667.69|9667.69|9667.69|9667.69|9667.69|9667.69|9667.69|0
1647530820000|2022-03-17 15:27:00|9666.08|9666.08|9665.61|9665.61|9666.08|9666.08|9665.61|9665.61|0
1647530830000|2022-03-17 15:27:10|9666.08|9666.08|9665.82|9665.82|9666.08|9666.08|9665.35|9665.35|0
1647530840000|2022-03-17 15:27:20|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|9666.91|0
1647530860000|2022-03-17 15:27:40|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|9665.9|0
1647530880000|2022-03-17 15:28:00|9664.29|9664.29|9660.69|9660.69|9664.29|9664.29|9660.22|9660.22|0
1647530890000|2022-03-17 15:28:10|9659.56|9659.56|9657.06|9657.06|9659.56|9659.56|9657.06|9657.06|0
1647530900000|2022-03-17 15:28:20|9658|9658|9657.27|9657.27|9658|9658|9657.27|9657.27|0
1647530930000|2022-03-17 15:28:50|9658.21|9658.21|9658.21|9658.21|9658.21|9658.21|9658.21|9658.21|0
1647530940000|2022-03-17 15:29:00|9658.68|9658.68|9658.68|9658.68|9658.68|9658.68|9658.68|9658.68|0
1647530950000|2022-03-17 15:29:10|9659.15|9659.15|9659.15|9659.15|9659.15|9659.15|9659.15|9659.15|0
1647530960000|2022-03-17 15:29:20|9662.44|9662.44|9662.44|9662.44|9662.44|9662.44|9662.44|9662.44|0
1647531010000|2022-03-17 15:30:10|9661.31|9661.31|9660.21|9660.21|9661.31|9661.31|9660.21|9660.21|0
1647531020000|2022-03-17 15:30:20|9661.82|9661.82|9660.94|9660.94|9661.82|9661.82|9660.21|9660.21|0
1647531050000|2022-03-17 15:30:50|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|0
1647531100000|2022-03-17 15:31:40|9662.14|9662.14|9662.87|9662.87|9662.87|9662.87|9662.14|9662.14|0
1647531110000|2022-03-17 15:31:50|9669.88|9669.88|9668.27|9668.27|9669.88|9669.88|9668.27|9668.27|0
1647531120000|2022-03-17 15:32:00|9668.87|9668.87|9668.36|9668.36|9668.87|9668.87|9667.26|9667.26|0
1647531150000|2022-03-17 15:32:30|9667.42|9667.42|9667.21|9667.21|9668.15|9668.15|9667.21|9667.21|0
1647531190000|2022-03-17 15:33:10|9666.48|9666.48|9668.36|9668.36|9668.36|9668.36|9666.48|9666.48|0
1647531220000|2022-03-17 15:33:40|9666.75|9666.75|9666.75|9666.75|9666.75|9666.75|9666.75|9666.75|0
1647531230000|2022-03-17 15:33:50|9667.69|9667.69|9667.69|9667.69|9667.69|9667.69|9667.69|9667.69|0
1647531240000|2022-03-17 15:34:00|9666.82|9666.82|9666.82|9666.82|9666.82|9666.82|9666.82|9666.82|0
1647531260000|2022-03-17 15:34:20|9667.92|9667.92|9669.01|9669.01|9669.01|9669.01|9667.92|9667.92|0
1647531270000|2022-03-17 15:34:30|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|0
1647531300000|2022-03-17 15:35:00|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|0
1647531310000|2022-03-17 15:35:10|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|0
1647531320000|2022-03-17 15:35:20|9668.75|9668.75|9668.75|9668.75|9669.22|9669.22|9668.75|9668.75|0
1647531330000|2022-03-17 15:35:30|9667.14|9667.14|9667.14|9667.14|9667.14|9667.14|9667.14|9667.14|0
1647531370000|2022-03-17 15:36:10|9670.36|9670.36|9672.35|9672.35|9672.35|9672.35|9670.36|9670.36|0
1647531380000|2022-03-17 15:36:20|9673.76|9673.76|9673.76|9673.76|9673.76|9673.76|9673.76|9673.76|0
1647531390000|2022-03-17 15:36:30|9674.85|9674.85|9674.85|9674.85|9674.85|9674.85|9674.85|9674.85|0
1647531400000|2022-03-17 15:36:40|9675.98|9675.98|9675.98|9675.98|9675.98|9675.98|9675.98|9675.98|0
1647531420000|2022-03-17 15:37:00|9676.45|9676.45|9676.92|9676.92|9676.92|9676.92|9676.45|9676.45|0
1647531430000|2022-03-17 15:37:10|9675.98|9675.98|9672.02|9672.02|9675.98|9675.98|9670.42|9670.42|0
1647531460000|2022-03-17 15:37:40|9672.75|9672.75|9672.75|9672.75|9672.75|9672.75|9672.75|9672.75|0
1647531490000|2022-03-17 15:38:10|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|0
1647531510000|2022-03-17 15:38:30|9675.97|9675.97|9676.55|9676.55|9676.55|9676.55|9675.97|9675.97|0
1647531520000|2022-03-17 15:38:40|9678.16|9678.16|9678.16|9678.16|9678.16|9678.16|9678.16|9678.16|0
1647531530000|2022-03-17 15:38:50|9677.43|9677.43|9677.43|9677.43|9677.43|9677.43|9677.43|9677.43|0
1647531540000|2022-03-17 15:39:00|9676.96|9676.96|9672.8|9672.8|9676.96|9676.96|9672.8|9672.8|0
1647531580000|2022-03-17 15:39:40|9676.02|9676.02|9676.02|9676.02|9676.02|9676.02|9676.02|9676.02|0
1647531590000|2022-03-17 15:39:50|9676.89|9676.89|9676.89|9676.89|9676.89|9676.89|9676.89|9676.89|0
1647531600000|2022-03-17 15:40:00|9677.83|9677.83|9677.83|9677.83|9677.83|9677.83|9677.83|9677.83|0
1647531660000|2022-03-17 15:41:00|9679.44|9679.44|9681.05|9681.05|9681.05|9681.05|9679.44|9679.44|0
1647531680000|2022-03-17 15:41:20|9682.65|9682.65|9682.65|9682.65|9682.65|9682.65|9682.65|9682.65|0
1647531690000|2022-03-17 15:41:30|9681.05|9681.05|9681.05|9681.05|9682.65|9682.65|9681.05|9681.05|0
1647531710000|2022-03-17 15:41:50|9682.65|9682.65|9680.45|9680.45|9682.65|9682.65|9680.45|9680.45|0
1647531720000|2022-03-17 15:42:00|9679.51|9679.51|9678.57|9678.57|9679.51|9679.51|9678.57|9678.57|0
1647531730000|2022-03-17 15:42:10|9676.96|9676.96|9675.87|9675.87|9676.96|9676.96|9674.26|9674.26|0
1647531740000|2022-03-17 15:42:20|9674.93|9674.93|9674.06|9674.06|9674.93|9674.93|9674.06|9674.06|0
1647531750000|2022-03-17 15:42:30|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|0
1647531770000|2022-03-17 15:42:50|9669.23|9669.23|9668.14|9668.14|9669.23|9669.23|9668.14|9668.14|0
1647531780000|2022-03-17 15:43:00|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|9668.74|0
1647531800000|2022-03-17 15:43:20|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|0
1647531860000|2022-03-17 15:44:20|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|9668.04|0
1647531880000|2022-03-17 15:44:40|9667.32|9667.32|9666.51|9666.51|9667.61|9667.61|9666.51|9666.51|0
1647531890000|2022-03-17 15:44:50|9665.57|9665.57|9665.57|9665.57|9665.57|9665.57|9665.57|9665.57|0
1647531910000|2022-03-17 15:45:10|9667.18|9667.18|9667.18|9667.18|9667.18|9667.18|9667.18|9667.18|0
1647531960000|2022-03-17 15:46:00|9663.96|9663.96|9662.36|9662.36|9665.57|9665.57|9662.36|9662.36|0
1647532000000|2022-03-17 15:46:40|9661.63|9661.63|9659.28|9659.28|9661.63|9661.63|9659.28|9659.28|0
1647532010000|2022-03-17 15:46:50|9658.81|9658.81|9657.72|9657.72|9658.81|9658.81|9657.72|9657.72|0
1647532030000|2022-03-17 15:47:10|9656.62|9656.62|9656.62|9656.62|9656.62|9656.62|9656.62|9656.62|0
1647532060000|2022-03-17 15:47:40|9657.35|9657.35|9657.35|9657.35|9657.35|9657.35|9657.35|9657.35|0
1647532100000|2022-03-17 15:48:20|9655.74|9655.74|9655.92|9655.92|9657.35|9657.35|9655.74|9655.74|0
1647532110000|2022-03-17 15:48:30|9652.7|9652.7|9652.7|9652.7|9652.7|9652.7|9652.7|9652.7|0
1647532150000|2022-03-17 15:49:10|9651.09|9651.09|9646.42|9646.42|9651.09|9651.09|9646.42|9646.42|0
1647532170000|2022-03-17 15:49:30|9647.52|9647.52|9647.52|9647.52|9647.52|9647.52|9647.52|9647.52|0
1647532180000|2022-03-17 15:49:40|9645.64|9645.64|9645.64|9645.64|9645.64|9645.64|9645.64|9645.64|0
1647532200000|2022-03-17 15:50:00|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|0
1647532230000|2022-03-17 15:50:30|9648.13|9648.13|9650.46|9650.46|9650.46|9650.46|9648.13|9648.13|0
1647532240000|2022-03-17 15:50:40|9651.87|9651.87|9652.6|9652.6|9652.6|9652.6|9651.87|9651.87|0
1647532280000|2022-03-17 15:51:20|9651.87|9651.87|9651.87|9651.87|9651.87|9651.87|9651.87|9651.87|0
1647532310000|2022-03-17 15:51:50|9649.68|9649.68|9650.78|9650.78|9650.78|9650.78|9649.68|9649.68|0
1647532320000|2022-03-17 15:52:00|9649.68|9649.68|9650.78|9650.78|9650.78|9650.78|9649.68|9649.68|0
1647532330000|2022-03-17 15:52:10|9650.31|9650.31|9650.31|9650.31|9650.31|9650.31|9650.31|9650.31|0
1647532340000|2022-03-17 15:52:20|9651.04|9651.04|9651.04|9651.04|9651.04|9651.04|9651.04|9651.04|0
1647532370000|2022-03-17 15:52:50|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|9646.53|0
1647532390000|2022-03-17 15:53:10|9645.43|9645.43|9645.9|9645.9|9645.9|9645.9|9645.43|9645.43|0
1647532400000|2022-03-17 15:53:20|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|9646.48|0
1647532420000|2022-03-17 15:53:40|9645.88|9645.88|9645.88|9645.88|9645.88|9645.88|9645.88|9645.88|0
1647532460000|2022-03-17 15:54:20|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|0
1647532470000|2022-03-17 15:54:30|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|0
1647532500000|2022-03-17 15:55:00|9648.84|9648.84|9650.45|9650.45|9650.45|9650.45|9648.84|9648.84|0
1647532510000|2022-03-17 15:55:10|9650.92|9650.92|9650.92|9650.92|9650.92|9650.92|9650.92|9650.92|0
1647532530000|2022-03-17 15:55:30|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|0
1647532580000|2022-03-17 15:56:20|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|0
1647532590000|2022-03-17 15:56:30|9652.41|9652.41|9652.41|9652.41|9652.41|9652.41|9652.41|9652.41|0
1647532630000|2022-03-17 15:57:10|9653.51|9653.51|9653.51|9653.51|9653.51|9653.51|9653.51|9653.51|0
1647532640000|2022-03-17 15:57:20|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|0
1647532650000|2022-03-17 15:57:30|9653.64|9653.64|9651.76|9651.76|9653.64|9653.64|9651.76|9651.76|0
1647532660000|2022-03-17 15:57:40|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|0
1647532690000|2022-03-17 15:58:10|9653.95|9653.95|9653.95|9653.95|9653.95|9653.95|9653.95|9653.95|0
1647532700000|2022-03-17 15:58:20|9652.34|9652.34|9650.15|9650.15|9652.34|9652.34|9650.15|9650.15|0
1647532740000|2022-03-17 15:59:00|9649.68|9649.68|9652.08|9652.08|9652.08|9652.08|9649.68|9649.68|0
1647532780000|2022-03-17 15:59:40|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|0
1647532800000|2022-03-17 16:00:00|9654.01|9654.01|9654.01|9654.01|9654.01|9654.01|9654.01|9654.01|0
1647532810000|2022-03-17 16:00:10|9656.2|9656.2|9657.29|9657.29|9657.29|9657.29|9656.2|9656.2|0
1647532820000|2022-03-17 16:00:20|9658.42|9658.42|9662.51|9662.51|9662.51|9662.51|9658.42|9658.42|0
1647532850000|2022-03-17 16:00:50|9663.11|9663.11|9666.59|9666.59|9666.59|9666.59|9663.11|9663.11|0
1647532860000|2022-03-17 16:01:00|9667.06|9667.06|9667.06|9667.06|9667.06|9667.06|9667.06|9667.06|0
1647532870000|2022-03-17 16:01:10|9668.16|9668.16|9668.16|9668.16|9668.16|9668.16|9668.16|9668.16|0
1647532920000|2022-03-17 16:02:00|9669.25|9669.25|9669.25|9669.25|9669.25|9669.25|9669.25|9669.25|0
1647532930000|2022-03-17 16:02:10|9668.53|9668.53|9668.53|9668.53|9668.53|9668.53|9668.53|9668.53|0
1647532950000|2022-03-17 16:02:30|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|0
1647532990000|2022-03-17 16:03:10|9669.04|9669.04|9669.04|9669.04|9669.04|9669.04|9669.04|9669.04|0
1647533000000|2022-03-17 16:03:20|9670.2|9670.2|9670.2|9670.2|9670.2|9670.2|9670.2|9670.2|0
1647533030000|2022-03-17 16:03:50|9670.78|9670.78|9670.78|9670.78|9670.78|9670.78|9670.78|9670.78|0
1647533040000|2022-03-17 16:04:00|9671.51|9671.51|9673.12|9673.12|9673.12|9673.12|9671.51|9671.51|0
1647533060000|2022-03-17 16:04:20|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|0
1647533070000|2022-03-17 16:04:30|9677.94|9677.94|9677.94|9677.94|9677.94|9677.94|9677.94|9677.94|0
1647533090000|2022-03-17 16:04:50|9678.88|9678.88|9685.01|9685.01|9685.01|9685.01|9678.88|9678.88|0
1647533120000|2022-03-17 16:05:20|9685.61|9685.61|9684.01|9684.01|9685.61|9685.61|9684.01|9684.01|0
1647533130000|2022-03-17 16:05:30|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|0
1647533140000|2022-03-17 16:05:40|9687.35|9687.35|9685.75|9685.75|9687.35|9687.35|9685.75|9685.75|0
1647533160000|2022-03-17 16:06:00|9684.59|9684.59|9679.87|9679.87|9684.59|9684.59|9679.87|9679.87|0
1647533220000|2022-03-17 16:07:00|9682.22|9682.22|9682.22|9682.22|9682.22|9682.22|9682.22|9682.22|0
1647533300000|2022-03-17 16:08:20|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|0
1647533310000|2022-03-17 16:08:30|9685.05|9685.05|9685.05|9685.05|9685.05|9685.05|9685.05|9685.05|0
1647533340000|2022-03-17 16:09:00|9684.32|9684.32|9684.32|9684.32|9684.32|9684.32|9684.32|9684.32|0
1647533350000|2022-03-17 16:09:10|9684.79|9684.79|9688.01|9688.01|9688.01|9688.01|9684.79|9684.79|0
1647533360000|2022-03-17 16:09:20|9688.74|9688.74|9688.74|9688.74|9688.74|9688.74|9688.74|9688.74|0
1647533390000|2022-03-17 16:09:50|9687.13|9687.13|9687.13|9687.13|9687.13|9687.13|9687.13|9687.13|0
1647533400000|2022-03-17 16:10:00|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|0
1647533420000|2022-03-17 16:10:20|9685.93|9685.93|9688.27|9688.27|9688.27|9688.27|9685.93|9685.93|0
1647533430000|2022-03-17 16:10:30|9687.17|9687.17|9689.07|9689.07|9689.07|9689.07|9687.17|9687.17|0
1647533470000|2022-03-17 16:11:10|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|9689.54|0
1647533490000|2022-03-17 16:11:30|9689.22|9689.22|9689.22|9689.22|9689.22|9689.22|9689.22|9689.22|0
1647533500000|2022-03-17 16:11:40|9689.95|9689.95|9688.34|9688.34|9689.95|9689.95|9688.34|9688.34|0
1647533510000|2022-03-17 16:11:50|9687.87|9687.87|9687.87|9687.87|9687.87|9687.87|9687.87|9687.87|0
1647533530000|2022-03-17 16:12:10|9687.4|9687.4|9687.4|9687.4|9687.4|9687.4|9687.4|9687.4|0
1647533570000|2022-03-17 16:12:50|9686.93|9686.93|9685.99|9685.99|9686.93|9686.93|9685.99|9685.99|0
1647533600000|2022-03-17 16:13:20|9687.4|9687.4|9687.4|9687.4|9687.4|9687.4|9687.4|9687.4|0
1647533610000|2022-03-17 16:13:30|9689.01|9689.01|9691.93|9691.93|9692.22|9692.22|9689.01|9689.01|0
1647533620000|2022-03-17 16:13:40|9690.99|9690.99|9690.99|9690.99|9690.99|9690.99|9690.99|9690.99|0
1647533640000|2022-03-17 16:14:00|9687.78|9687.78|9688.25|9688.25|9688.25|9688.25|9687.78|9687.78|0
1647533660000|2022-03-17 16:14:20|9687.52|9687.52|9687.52|9687.52|9687.52|9687.52|9687.52|9687.52|0
1647533670000|2022-03-17 16:14:30|9689.13|9689.13|9691.67|9691.67|9691.67|9691.67|9689.13|9689.13|0
1647533690000|2022-03-17 16:14:50|9692.4|9692.4|9692.4|9692.4|9692.4|9692.4|9692.4|9692.4|0
1647533720000|2022-03-17 16:15:20|9690.79|9690.79|9690.79|9690.79|9690.79|9690.79|9690.79|9690.79|0
1647533740000|2022-03-17 16:15:40|9691.92|9691.92|9692.32|9692.32|9692.32|9692.32|9691.19|9691.19|0
1647533760000|2022-03-17 16:16:00|9690.71|9690.71|9690.71|9690.71|9690.71|9690.71|9690.71|9690.71|0
1647533770000|2022-03-17 16:16:10|9689.55|9689.55|9690.2|9690.2|9690.2|9690.2|9687.94|9687.94|0
1647533800000|2022-03-17 16:16:40|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|0
1647533820000|2022-03-17 16:17:00|9694.54|9694.54|9696.15|9696.15|9696.88|9696.88|9694.54|9694.54|0
1647533840000|2022-03-17 16:17:20|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|9697.31|0
1647533850000|2022-03-17 16:17:30|9698.04|9698.04|9697.1|9697.1|9698.04|9698.04|9697.1|9697.1|0
1647533860000|2022-03-17 16:17:40|9698.22|9698.22|9697.5|9697.5|9698.22|9698.22|9697.5|9697.5|0
1647533870000|2022-03-17 16:17:50|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|0
1647533880000|2022-03-17 16:18:00|9695.89|9695.89|9695.29|9695.29|9695.89|9695.89|9695.29|9695.29|0
1647533890000|2022-03-17 16:18:10|9694.56|9694.56|9694.56|9694.56|9694.56|9694.56|9694.56|9694.56|0
1647533920000|2022-03-17 16:18:40|9692.95|9692.95|9692.95|9692.95|9692.95|9692.95|9692.95|9692.95|0
1647533930000|2022-03-17 16:18:50|9694.56|9694.56|9696.46|9696.46|9696.46|9696.46|9694.56|9694.56|0
1647533940000|2022-03-17 16:19:00|9697.19|9697.19|9696.09|9696.09|9697.19|9697.19|9696.09|9696.09|0
1647533960000|2022-03-17 16:19:20|9697.7|9697.7|9697.7|9697.7|9697.7|9697.7|9697.7|9697.7|0
1647533970000|2022-03-17 16:19:30|9698.83|9698.83|9703.05|9703.05|9703.05|9703.05|9698.83|9698.83|0
1647534000000|2022-03-17 16:20:00|9703.52|9703.52|9704.25|9704.25|9704.25|9704.25|9703.52|9703.52|0
1647534040000|2022-03-17 16:20:40|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|0
1647534060000|2022-03-17 16:21:00|9706.73|9706.73|9705.12|9705.12|9708.34|9708.34|9705.12|9705.12|0
1647534080000|2022-03-17 16:21:20|9705.59|9705.59|9708.24|9708.24|9708.24|9708.24|9705.59|9705.59|0
1647534090000|2022-03-17 16:21:30|9708.82|9708.82|9708.82|9708.82|9708.82|9708.82|9708.82|9708.82|0
1647534100000|2022-03-17 16:21:40|9712.04|9712.04|9712.04|9712.04|9712.04|9712.04|9712.04|9712.04|0
1647534110000|2022-03-17 16:21:50|9710.43|9710.43|9710.43|9710.43|9710.43|9710.43|9710.43|9710.43|0
1647534120000|2022-03-17 16:22:00|9709.7|9709.7|9709.7|9709.7|9709.7|9709.7|9709.7|9709.7|0
1647534130000|2022-03-17 16:22:10|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|0
1647534140000|2022-03-17 16:22:20|9714.01|9714.01|9713.14|9713.14|9714.01|9714.01|9713.14|9713.14|0
1647534150000|2022-03-17 16:22:30|9712.42|9712.42|9711.95|9711.95|9712.42|9712.42|9711.95|9711.95|0
1647534160000|2022-03-17 16:22:40|9712.42|9712.42|9712.42|9712.42|9712.42|9712.42|9712.42|9712.42|0
1647534190000|2022-03-17 16:23:10|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|0
1647534200000|2022-03-17 16:23:20|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|0
1647534220000|2022-03-17 16:23:40|9712.63|9712.63|9712.63|9712.63|9712.63|9712.63|9712.63|9712.63|0
1647534230000|2022-03-17 16:23:50|9711.9|9711.9|9711.9|9711.9|9711.9|9711.9|9711.9|9711.9|0
1647534240000|2022-03-17 16:24:00|9712.63|9712.63|9710.29|9710.29|9712.63|9712.63|9709.82|9709.82|0
1647534250000|2022-03-17 16:24:10|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|0
1647534260000|2022-03-17 16:24:20|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|0
1647534270000|2022-03-17 16:24:30|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|0
1647534280000|2022-03-17 16:24:40|9703.49|9703.49|9703.49|9703.49|9703.49|9703.49|9703.49|9703.49|0
1647534300000|2022-03-17 16:25:00|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|0
1647534310000|2022-03-17 16:25:10|9701.82|9701.82|9705.85|9705.85|9705.85|9705.85|9701.82|9701.82|0
1647534320000|2022-03-17 16:25:20|9705.38|9705.38|9705.85|9705.85|9705.85|9705.85|9705.38|9705.38|0
1647534350000|2022-03-17 16:25:50|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|0
1647534390000|2022-03-17 16:26:30|9704.18|9704.18|9697.75|9697.75|9704.18|9704.18|9697.75|9697.75|0
1647534410000|2022-03-17 16:26:50|9698.84|9698.84|9699.13|9699.13|9699.13|9699.13|9698.84|9698.84|0
1647534450000|2022-03-17 16:27:30|9702.35|9702.35|9700.74|9700.74|9702.35|9702.35|9700.74|9700.74|0
1647534460000|2022-03-17 16:27:40|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|0
1647534480000|2022-03-17 16:28:00|9701.39|9701.39|9701.39|9701.39|9701.39|9701.39|9701.39|9701.39|0
1647534510000|2022-03-17 16:28:30|9704.6|9704.6|9707.28|9707.28|9708.29|9708.29|9702.99|9702.99|0
1647534520000|2022-03-17 16:28:40|9708.89|9708.89|9707.76|9707.76|9708.89|9708.89|9707.76|9707.76|0
1647534530000|2022-03-17 16:28:50|9708.23|9708.23|9713.06|9713.06|9713.06|9713.06|9708.23|9708.23|0
1647534540000|2022-03-17 16:29:00|9711.96|9711.96|9709.2|9709.2|9711.96|9711.96|9705.98|9705.98|0
1647534550000|2022-03-17 16:29:10|9710.14|9710.14|9714.08|9714.08|9714.08|9714.08|9710.14|9710.14|0
1647534560000|2022-03-17 16:29:20|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|0
1647534570000|2022-03-17 16:29:30|9714.55|9714.55|9713.68|9713.68|9715.28|9715.28|9709.88|9709.88|0
1647534580000|2022-03-17 16:29:40|9714.28|9714.28|9719.75|9719.75|9719.75|9719.75|9713.99|9713.99|0
1647534590000|2022-03-17 16:29:50|9721.2|9721.2|9717.72|9717.72|9722.14|9722.14|9717.72|9717.72|0
1647591300000|2022-03-18 08:15:00|9761.07|9761.07|9761.88|9761.88|9765.16|9765.16|9761.07|9761.07|0
1647591310000|2022-03-18 08:15:10|9761.59|9761.59|9762.53|9762.53|9762.53|9762.53|9761.59|9761.59|0
1647591320000|2022-03-18 08:15:20|9761.59|9761.59|9754.06|9754.06|9761.59|9761.59|9754.06|9754.06|0
1647591330000|2022-03-18 08:15:30|9752.61|9752.61|9751.51|9751.51|9752.61|9752.61|9751.51|9751.51|0
1647591340000|2022-03-18 08:15:40|9750.42|9750.42|9749.23|9749.23|9750.42|9750.42|9746.82|9746.82|0
1647591350000|2022-03-18 08:15:50|9750.64|9750.64|9749.48|9749.48|9750.64|9750.64|9749.48|9749.48|0
1647591360000|2022-03-18 08:16:00|9751.67|9751.67|9751.67|9751.67|9751.67|9751.67|9751.67|9751.67|0
1647591370000|2022-03-18 08:16:10|9751.07|9751.07|9748.82|9748.82|9751.07|9751.07|9748.82|9748.82|0
1647591390000|2022-03-18 08:16:30|9742.38|9742.38|9737.56|9737.56|9742.38|9742.38|9737.56|9737.56|0
1647591410000|2022-03-18 08:16:50|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|0
1647591420000|2022-03-18 08:17:00|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|0
1647591440000|2022-03-18 08:17:20|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|0
1647591460000|2022-03-18 08:17:40|9739.75|9739.75|9739.75|9739.75|9739.75|9739.75|9739.75|9739.75|0
1647591480000|2022-03-18 08:18:00|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|0
1647591510000|2022-03-18 08:18:30|9740.02|9740.02|9738.61|9738.61|9740.02|9740.02|9738.61|9738.61|0
1647591520000|2022-03-18 08:18:40|9739.55|9739.55|9739.55|9739.55|9739.55|9739.55|9739.55|9739.55|0
1647591560000|2022-03-18 08:19:20|9739.08|9739.08|9739.08|9739.08|9739.08|9739.08|9739.08|9739.08|0
1647591570000|2022-03-18 08:19:30|9738.14|9738.14|9738.14|9738.14|9738.14|9738.14|9738.14|9738.14|0
1647591580000|2022-03-18 08:19:40|9737.05|9737.05|9738.14|9738.14|9738.14|9738.14|9737.05|9737.05|0
1647591590000|2022-03-18 08:19:50|9741.36|9741.36|9741.36|9741.36|9741.36|9741.36|9741.36|9741.36|0
1647591600000|2022-03-18 08:20:00|9740.26|9740.26|9738.3|9738.3|9740.26|9740.26|9738.3|9738.3|0
1647591620000|2022-03-18 08:20:20|9739.9|9739.9|9739.9|9739.9|9739.9|9739.9|9739.9|9739.9|0
1647591660000|2022-03-18 08:21:00|9743.12|9743.12|9745.31|9745.31|9745.31|9745.31|9743.12|9743.12|0
1647591670000|2022-03-18 08:21:10|9741.78|9741.78|9741.78|9741.78|9741.78|9741.78|9741.78|9741.78|0
1647591690000|2022-03-18 08:21:30|9738.57|9738.57|9738.57|9738.57|9738.57|9738.57|9738.57|9738.57|0
1647591710000|2022-03-18 08:21:50|9736.69|9736.69|9736.69|9736.69|9736.69|9736.69|9736.69|9736.69|0
1647591720000|2022-03-18 08:22:00|9730.26|9730.26|9730.26|9730.26|9730.26|9730.26|9730.26|9730.26|0
1647591770000|2022-03-18 08:22:50|9728.07|9728.07|9729.16|9729.16|9729.16|9729.16|9728.07|9728.07|0
1647591780000|2022-03-18 08:23:00|9731.04|9731.04|9730.1|9730.1|9731.04|9731.04|9730.1|9730.1|0
1647591810000|2022-03-18 08:23:30|9734.32|9734.32|9734.32|9734.32|9734.32|9734.32|9734.32|9734.32|0
1647591820000|2022-03-18 08:23:40|9735.78|9735.78|9735.78|9735.78|9735.78|9735.78|9735.78|9735.78|0
1647591840000|2022-03-18 08:24:00|9740.6|9740.6|9740.6|9740.6|9740.6|9740.6|9740.6|9740.6|0
1647591890000|2022-03-18 08:24:50|9739.88|9739.88|9744.38|9744.38|9744.38|9744.38|9739.88|9739.88|0
1647591920000|2022-03-18 08:25:20|9743.29|9743.29|9743.29|9743.29|9743.29|9743.29|9742.19|9742.19|0
1647591940000|2022-03-18 08:25:40|9742.19|9742.19|9738.52|9738.52|9742.19|9742.19|9738.52|9738.52|0
1647591980000|2022-03-18 08:26:20|9737.42|9737.42|9737.42|9737.42|9737.42|9737.42|9737.42|9737.42|0
1647592020000|2022-03-18 08:27:00|9740.64|9740.64|9745.47|9745.47|9745.47|9745.47|9740.64|9740.64|0
1647592070000|2022-03-18 08:27:50|9746.4|9746.4|9745.93|9745.93|9746.4|9746.4|9745.93|9745.93|0
1647592080000|2022-03-18 08:28:00|9750.76|9750.76|9749.15|9749.15|9750.76|9750.76|9749.15|9749.15|0
1647592090000|2022-03-18 08:28:10|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|0
1647592120000|2022-03-18 08:28:40|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|0
1647592130000|2022-03-18 08:28:50|9750.25|9750.25|9749.99|9749.99|9750.25|9750.25|9749.99|9749.99|0
1647592140000|2022-03-18 08:29:00|9751.79|9751.79|9745.35|9745.35|9751.79|9751.79|9745.35|9745.35|0
1647592150000|2022-03-18 08:29:10|9746.45|9746.45|9746.45|9746.45|9746.45|9746.45|9746.45|9746.45|0
1647592170000|2022-03-18 08:29:30|9745.25|9745.25|9746.81|9746.81|9746.81|9746.81|9745.25|9745.25|0
1647592190000|2022-03-18 08:29:50|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|0
1647592210000|2022-03-18 08:30:10|9744.73|9744.73|9744.73|9744.73|9744.73|9744.73|9744.73|9744.73|0
1647592230000|2022-03-18 08:30:30|9742.7|9742.7|9741.61|9741.61|9742.7|9742.7|9741.61|9741.61|0
1647592240000|2022-03-18 08:30:40|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|9740.51|0
1647592260000|2022-03-18 08:31:00|9742.12|9742.12|9740.96|9740.96|9742.41|9742.41|9740.96|9740.96|0
1647592280000|2022-03-18 08:31:20|9743.87|9743.87|9743.87|9743.87|9743.87|9743.87|9743.87|9743.87|0
1647592310000|2022-03-18 08:31:50|9742.26|9742.26|9741.06|9741.06|9742.26|9742.26|9741.06|9741.06|0
1647592340000|2022-03-18 08:32:20|9741.66|9741.66|9740.5|9740.5|9741.66|9741.66|9740.5|9740.5|0
1647592360000|2022-03-18 08:32:40|9743.71|9743.71|9744.58|9744.58|9744.58|9744.58|9743.71|9743.71|0
1647592370000|2022-03-18 08:32:50|9740.83|9740.83|9741.41|9741.41|9741.41|9741.41|9740.83|9740.83|0
1647592380000|2022-03-18 08:33:00|9740.31|9740.31|9728.81|9728.81|9740.31|9740.31|9728.81|9728.81|0
1647592390000|2022-03-18 08:33:10|9729.1|9729.1|9729.1|9729.1|9729.1|9729.1|9729.1|9729.1|0
1647592400000|2022-03-18 08:33:20|9730.04|9730.04|9730.04|9730.04|9730.04|9730.04|9730.04|9730.04|0
1647592440000|2022-03-18 08:34:00|9729.1|9729.1|9728.16|9728.16|9729.1|9729.1|9728.16|9728.16|0
1647592490000|2022-03-18 08:34:50|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|0
1647592500000|2022-03-18 08:35:00|9723.33|9723.33|9721.72|9721.72|9723.33|9723.33|9721.72|9721.72|0
1647592560000|2022-03-18 08:36:00|9719.54|9719.54|9714.6|9714.6|9719.54|9719.54|9714.6|9714.6|0
1647592570000|2022-03-18 08:36:10|9713.5|9713.5|9711.37|9711.37|9713.5|9713.5|9710.9|9710.9|0
1647592580000|2022-03-18 08:36:20|9713.24|9713.24|9714.18|9714.18|9714.18|9714.18|9713.24|9713.24|0
1647592590000|2022-03-18 08:36:30|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|9717.47|0
1647592630000|2022-03-18 08:37:10|9717.94|9717.94|9717.94|9717.94|9717.94|9717.94|9717.94|9717.94|0
1647592640000|2022-03-18 08:37:20|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|0
1647592650000|2022-03-18 08:37:30|9722.27|9722.27|9724.45|9724.45|9724.45|9724.45|9722.27|9722.27|0
1647592680000|2022-03-18 08:38:00|9722.99|9722.99|9722.99|9722.99|9722.99|9722.99|9722.99|9722.99|0
1647592720000|2022-03-18 08:38:40|9719.71|9719.71|9719.71|9719.71|9719.71|9719.71|9719.71|9719.71|0
1647592740000|2022-03-18 08:39:00|9714.88|9714.88|9714.88|9714.88|9714.88|9714.88|9714.88|9714.88|0
1647592760000|2022-03-18 08:39:20|9711.67|9711.67|9709.79|9709.79|9711.67|9711.67|9709.79|9709.79|0
1647592800000|2022-03-18 08:40:00|9706.57|9706.57|9706.57|9706.57|9706.57|9706.57|9706.57|9706.57|0
1647592810000|2022-03-18 08:40:10|9707.04|9707.04|9707.04|9707.04|9707.04|9707.04|9707.04|9707.04|0
1647592820000|2022-03-18 08:40:20|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|0
1647592860000|2022-03-18 08:41:00|9707.49|9707.49|9696.36|9696.36|9707.49|9707.49|9696.36|9696.36|0
1647592890000|2022-03-18 08:41:30|9695.42|9695.42|9695.42|9695.42|9695.42|9695.42|9695.42|9695.42|0
1647592900000|2022-03-18 08:41:40|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|0
1647592930000|2022-03-18 08:42:10|9692.59|9692.59|9691.49|9691.49|9692.59|9692.59|9691.49|9691.49|0
1647593030000|2022-03-18 08:43:50|9690.4|9690.4|9689.3|9689.3|9690.4|9690.4|9689.3|9689.3|0
1647593040000|2022-03-18 08:44:00|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1647593060000|2022-03-18 08:44:20|9686.97|9686.97|9686.97|9686.97|9686.97|9686.97|9686.97|9686.97|0
1647593090000|2022-03-18 08:44:50|9688.58|9688.58|9690.84|9690.84|9690.84|9690.84|9688.58|9688.58|0
1647593140000|2022-03-18 08:45:40|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|0
1647593160000|2022-03-18 08:46:00|9691.39|9691.39|9691.39|9691.39|9691.39|9691.39|9691.39|9691.39|0
1647593240000|2022-03-18 08:47:20|9690.66|9690.66|9690.95|9690.95|9690.95|9690.95|9690.66|9690.66|0
1647593270000|2022-03-18 08:47:50|9690.48|9690.48|9690.48|9690.48|9690.48|9690.48|9690.48|9690.48|0
1647593280000|2022-03-18 08:48:00|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|0
1647593290000|2022-03-18 08:48:10|9685.19|9685.19|9685.19|9685.19|9685.19|9685.19|9685.19|9685.19|0
1647593300000|2022-03-18 08:48:20|9684.06|9684.06|9684.06|9684.06|9684.06|9684.06|9684.06|9684.06|0
1647593310000|2022-03-18 08:48:30|9679.32|9679.32|9677.15|9677.15|9679.32|9679.32|9673.41|9673.41|0
1647593320000|2022-03-18 08:48:40|9676.56|9676.56|9676.56|9676.56|9676.56|9676.56|9676.56|9676.56|0
1647593350000|2022-03-18 08:49:10|9678.16|9678.16|9678.16|9678.16|9678.16|9678.16|9678.16|9678.16|0
1647593380000|2022-03-18 08:49:40|9677.69|9677.69|9677.69|9677.69|9677.69|9677.69|9677.69|9677.69|0
1647593420000|2022-03-18 08:50:20|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|0
1647593450000|2022-03-18 08:50:50|9673.74|9673.74|9673.74|9673.74|9673.74|9673.74|9673.74|9673.74|0
1647593480000|2022-03-18 08:51:20|9672.87|9672.87|9672.66|9672.66|9673.6|9673.6|9672.66|9672.66|0
1647593540000|2022-03-18 08:52:20|9671.53|9671.53|9671.53|9671.53|9671.53|9671.53|9671.53|9671.53|0
1647593550000|2022-03-18 08:52:30|9672.13|9672.13|9672.73|9672.73|9672.73|9672.73|9672.13|9672.13|0
1647593590000|2022-03-18 08:53:10|9667.91|9667.91|9663.08|9663.08|9667.91|9667.91|9663.08|9663.08|0
1647593610000|2022-03-18 08:53:30|9662.5|9662.5|9664.11|9664.11|9664.11|9664.11|9662.5|9662.5|0
1647593630000|2022-03-18 08:53:50|9667.32|9667.32|9667.32|9667.32|9667.32|9667.32|9667.32|9667.32|0
1647593650000|2022-03-18 08:54:10|9668.93|9668.93|9668.28|9668.28|9669.22|9669.22|9668.28|9668.28|0
1647593700000|2022-03-18 08:55:00|9667.7|9667.7|9664.49|9664.49|9667.7|9667.7|9664.49|9664.49|0
1647593730000|2022-03-18 08:55:30|9667.7|9667.7|9669.31|9669.31|9669.31|9669.31|9667.7|9667.7|0
1647593800000|2022-03-18 08:56:40|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|0
1647593820000|2022-03-18 08:57:00|9673|9673|9673|9673|9673|9673|9673|9673|0
1647593870000|2022-03-18 08:57:50|9674.61|9674.61|9674.61|9674.61|9674.61|9674.61|9674.61|9674.61|0
1647593880000|2022-03-18 08:58:00|9675.48|9675.48|9675.48|9675.48|9675.48|9675.48|9675.48|9675.48|0
1647593940000|2022-03-18 08:59:00|9677.08|9677.08|9677.97|9677.97|9677.97|9677.97|9676.36|9676.36|0
1647593960000|2022-03-18 08:59:20|9681.18|9681.18|9681.18|9681.18|9681.18|9681.18|9681.18|9681.18|0
1647594010000|2022-03-18 09:00:10|9679.57|9679.57|9677.97|9677.97|9679.57|9679.57|9677.97|9677.97|0
1647594040000|2022-03-18 09:00:40|9677.24|9677.24|9679.12|9679.12|9679.12|9679.12|9677.24|9677.24|0
1647594160000|2022-03-18 09:02:40|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|0
1647594190000|2022-03-18 09:03:10|9682.33|9682.33|9683.2|9683.2|9683.2|9683.2|9682.33|9682.33|0
1647594210000|2022-03-18 09:03:30|9681.32|9681.32|9680.86|9680.86|9681.32|9681.32|9680.86|9680.86|0
1647594220000|2022-03-18 09:03:40|9681.32|9681.32|9679.92|9679.92|9681.32|9681.32|9679.92|9679.92|0
1647594230000|2022-03-18 09:03:50|9681.37|9681.37|9681.37|9681.37|9681.37|9681.37|9681.37|9681.37|0
1647594240000|2022-03-18 09:04:00|9682.5|9682.5|9683.91|9683.91|9683.91|9683.91|9682.5|9682.5|0
1647594310000|2022-03-18 09:05:10|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|0
1647594320000|2022-03-18 09:05:20|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|0
1647594380000|2022-03-18 09:06:20|9680.54|9680.54|9680.54|9680.54|9680.54|9680.54|9680.54|9680.54|0
1647594390000|2022-03-18 09:06:30|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1647594400000|2022-03-18 09:06:40|9689.31|9689.31|9688.58|9688.58|9689.31|9689.31|9688.58|9688.58|0
1647594410000|2022-03-18 09:06:50|9690.77|9690.77|9690.77|9690.77|9690.77|9690.77|9690.77|9690.77|0
1647594420000|2022-03-18 09:07:00|9692.38|9692.38|9692.38|9692.38|9692.38|9692.38|9692.38|9692.38|0
1647594480000|2022-03-18 09:08:00|9693.99|9693.99|9697.2|9697.2|9697.2|9697.2|9693.99|9693.99|0
1647594550000|2022-03-18 09:09:10|9696.73|9696.73|9695.79|9695.79|9696.73|9696.73|9695.79|9695.79|0
1647594580000|2022-03-18 09:09:40|9694.7|9694.7|9694.7|9694.7|9694.7|9694.7|9694.7|9694.7|0
1647594590000|2022-03-18 09:09:50|9693.97|9693.97|9693.97|9693.97|9693.97|9693.97|9693.97|9693.97|0
1647594620000|2022-03-18 09:10:20|9693.5|9693.5|9692.77|9692.77|9693.5|9693.5|9692.77|9692.77|0
1647594640000|2022-03-18 09:10:40|9686.54|9686.54|9685.34|9685.34|9688.62|9688.62|9685.34|9685.34|0
1647594650000|2022-03-18 09:10:50|9686.28|9686.28|9686.28|9686.28|9686.28|9686.28|9686.28|9686.28|0
1647594690000|2022-03-18 09:11:30|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|0
1647594770000|2022-03-18 09:12:50|9687.08|9687.08|9689.99|9689.99|9689.99|9689.99|9687.08|9687.08|0
1647594790000|2022-03-18 09:13:10|9689.52|9689.52|9689.05|9689.05|9689.52|9689.52|9689.05|9689.05|0
1647594900000|2022-03-18 09:15:00|9687.89|9687.89|9682.49|9682.49|9687.89|9687.89|9682.49|9682.49|0
1647595090000|2022-03-18 09:18:10|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|0
1647595100000|2022-03-18 09:18:20|9684.81|9684.81|9685.1|9685.1|9685.1|9685.1|9684.81|9684.81|0
1647595210000|2022-03-18 09:20:10|9688.32|9688.32|9688.32|9688.32|9688.32|9688.32|9688.32|9688.32|0
1647595240000|2022-03-18 09:20:40|9690.2|9690.2|9689.26|9689.26|9690.2|9690.2|9689.26|9689.26|0
1647595250000|2022-03-18 09:20:50|9688.79|9688.79|9687.85|9687.85|9689.26|9689.26|9687.85|9687.85|0
1647595260000|2022-03-18 09:21:00|9688.32|9688.32|9689.26|9689.26|9689.26|9689.26|9688.32|9688.32|0
1647595360000|2022-03-18 09:22:40|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|0
1647595400000|2022-03-18 09:23:20|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|0
1647595410000|2022-03-18 09:23:30|9690.36|9690.36|9690.36|9690.36|9690.36|9690.36|9690.36|9690.36|0
1647595420000|2022-03-18 09:23:40|9688.75|9688.75|9688.75|9688.75|9688.75|9688.75|9688.75|9688.75|0
1647595470000|2022-03-18 09:24:30|9686.2|9686.2|9686.2|9686.2|9686.2|9686.2|9686.2|9686.2|0
1647595570000|2022-03-18 09:26:10|9685.33|9685.33|9685.33|9685.33|9685.33|9685.33|9685.33|9685.33|0
1647595620000|2022-03-18 09:27:00|9682.71|9682.71|9682.71|9682.71|9682.71|9682.71|9682.71|9682.71|0
1647595630000|2022-03-18 09:27:10|9681.26|9681.26|9678.6|9678.6|9681.26|9681.26|9678.6|9678.6|0
1647595640000|2022-03-18 09:27:20|9677.46|9677.46|9678.4|9678.4|9678.4|9678.4|9677.46|9677.46|0
1647595660000|2022-03-18 09:27:40|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|0
1647595710000|2022-03-18 09:28:30|9680.95|9680.95|9679.54|9679.54|9680.95|9680.95|9679.54|9679.54|0
1647595720000|2022-03-18 09:28:40|9682.83|9682.83|9683.92|9683.92|9683.92|9683.92|9682.83|9682.83|0
1647595730000|2022-03-18 09:28:50|9685.02|9685.02|9685.02|9685.02|9685.02|9685.02|9685.02|9685.02|0
1647595800000|2022-03-18 09:30:00|9686.63|9686.63|9686.63|9686.63|9686.63|9686.63|9686.63|9686.63|0
1647595810000|2022-03-18 09:30:10|9688.23|9688.23|9697.5|9697.5|9697.5|9697.5|9688.23|9688.23|0
1647595820000|2022-03-18 09:30:20|9697.03|9697.03|9695.49|9695.49|9697.03|9697.03|9695.02|9695.02|0
1647595840000|2022-03-18 09:30:40|9690.66|9690.66|9686.95|9686.95|9690.66|9690.66|9686.01|9686.01|0
1647595850000|2022-03-18 09:30:50|9687.59|9687.59|9688.06|9688.06|9688.06|9688.06|9687.59|9687.59|0
1647595860000|2022-03-18 09:31:00|9688.53|9688.53|9688.53|9688.53|9688.53|9688.53|9688.53|9688.53|0
1647595870000|2022-03-18 09:31:10|9687.4|9687.4|9686.8|9686.8|9687.4|9687.4|9686.8|9686.8|0
1647595890000|2022-03-18 09:31:30|9685.86|9685.86|9685.86|9685.86|9685.86|9685.86|9685.86|9685.86|0
1647596060000|2022-03-18 09:34:20|9686.95|9686.95|9683.16|9683.16|9686.95|9686.95|9683.16|9683.16|0
1647596090000|2022-03-18 09:34:50|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|0
1647596150000|2022-03-18 09:35:50|9683.16|9683.16|9683.16|9683.16|9683.16|9683.16|9683.16|9683.16|0
1647596240000|2022-03-18 09:37:20|9682.43|9682.43|9681.79|9681.79|9682.43|9682.43|9681.79|9681.79|0
1647596320000|2022-03-18 09:38:40|9680.18|9680.18|9680.18|9680.18|9680.18|9680.18|9680.18|9680.18|0
1647596380000|2022-03-18 09:39:40|9678.57|9678.57|9676.97|9676.97|9678.57|9678.57|9676.97|9676.97|0
1647596400000|2022-03-18 09:40:00|9678.57|9678.57|9680.18|9680.18|9680.18|9680.18|9678.57|9678.57|0
1647596410000|2022-03-18 09:40:10|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|0
1647596450000|2022-03-18 09:40:50|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|0
1647596460000|2022-03-18 09:41:00|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|0
1647596470000|2022-03-18 09:41:10|9682.67|9682.67|9682.67|9682.67|9682.67|9682.67|9682.67|9682.67|0
1647596480000|2022-03-18 09:41:20|9681.07|9681.07|9681.07|9681.07|9681.07|9681.07|9681.07|9681.07|0
1647596530000|2022-03-18 09:42:10|9681.36|9681.36|9681.36|9681.36|9681.36|9681.36|9681.36|9681.36|0
1647596550000|2022-03-18 09:42:30|9680.42|9680.42|9680.42|9680.42|9680.42|9680.42|9680.42|9680.42|0
1647596560000|2022-03-18 09:42:40|9679.48|9679.48|9679.95|9679.95|9679.95|9679.95|9679.48|9679.48|0
1647596590000|2022-03-18 09:43:10|9680.24|9680.24|9679.66|9679.66|9680.24|9680.24|9679.66|9679.66|0
1647596630000|2022-03-18 09:43:50|9682.87|9682.87|9688.68|9688.68|9688.68|9688.68|9679.59|9679.59|0
1647596760000|2022-03-18 09:46:00|9688.94|9688.94|9685.72|9685.72|9688.94|9688.94|9685.72|9685.72|0
1647596810000|2022-03-18 09:46:50|9686.32|9686.32|9685.74|9685.74|9686.32|9686.32|9685.74|9685.74|0
1647596820000|2022-03-18 09:47:00|9685.27|9685.27|9685.27|9685.27|9685.27|9685.27|9685.27|9685.27|0
1647596830000|2022-03-18 09:47:10|9683.66|9683.66|9683.66|9683.66|9683.66|9683.66|9683.66|9683.66|0
1647596870000|2022-03-18 09:47:50|9683.19|9683.19|9683.19|9683.19|9683.19|9683.19|9683.19|9683.19|0
1647596880000|2022-03-18 09:48:00|9684.8|9684.8|9682.62|9682.62|9684.8|9684.8|9682.62|9682.62|0
1647596920000|2022-03-18 09:48:40|9683.09|9683.09|9683.09|9683.09|9683.09|9683.09|9683.09|9683.09|0
1647596930000|2022-03-18 09:48:50|9682.15|9682.15|9681.68|9681.68|9682.15|9682.15|9681.68|9681.68|0
1647596980000|2022-03-18 09:49:40|9683.13|9683.13|9684.74|9684.74|9684.74|9684.74|9683.13|9683.13|0
1647596990000|2022-03-18 09:49:50|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|0
1647597060000|2022-03-18 09:51:00|9684.02|9684.02|9687.5|9687.5|9687.5|9687.5|9684.02|9684.02|0
1647597070000|2022-03-18 09:51:10|9685.89|9685.89|9685.89|9685.89|9685.89|9685.89|9685.89|9685.89|0
1647597200000|2022-03-18 09:53:20|9684.06|9684.06|9685.74|9685.74|9685.74|9685.74|9684.06|9684.06|0
1647597210000|2022-03-18 09:53:30|9686.06|9686.06|9685.74|9685.74|9686.06|9686.06|9685.74|9685.74|0
1647597220000|2022-03-18 09:53:40|9687.92|9687.92|9687.92|9687.92|9687.92|9687.92|9687.92|9687.92|0
1647597230000|2022-03-18 09:53:50|9690.18|9690.18|9690.18|9690.18|9690.18|9690.18|9690.18|9690.18|0
1647597240000|2022-03-18 09:54:00|9691.34|9691.34|9691.34|9691.34|9691.34|9691.34|9691.34|9691.34|0
1647597250000|2022-03-18 09:54:10|9692.43|9692.43|9692.43|9692.43|9692.43|9692.43|9692.43|9692.43|0
1647597300000|2022-03-18 09:55:00|9695.72|9695.72|9695.72|9695.72|9695.72|9695.72|9695.72|9695.72|0
1647597340000|2022-03-18 09:55:40|9695.25|9695.25|9701.01|9701.01|9701.01|9701.01|9694.78|9694.78|0
1647597350000|2022-03-18 09:55:50|9699.41|9699.41|9697.8|9697.8|9699.41|9699.41|9697.8|9697.8|0
1647597400000|2022-03-18 09:56:40|9699.99|9699.99|9701.6|9701.6|9701.6|9701.6|9699.99|9699.99|0
1647597520000|2022-03-18 09:58:40|9698.38|9698.38|9698.38|9698.38|9698.38|9698.38|9698.38|9698.38|0
1647597530000|2022-03-18 09:58:50|9697.28|9697.28|9696.15|9696.15|9697.28|9697.28|9695.68|9695.68|0
1647597560000|2022-03-18 09:59:20|9694.69|9694.69|9694.69|9694.69|9694.69|9694.69|9694.69|9694.69|0
1647597610000|2022-03-18 10:00:10|9693.08|9693.08|9693.08|9693.08|9693.08|9693.08|9693.08|9693.08|0
1647597620000|2022-03-18 10:00:20|9692.61|9692.61|9692.14|9692.14|9692.61|9692.61|9692.14|9692.14|0
1647597650000|2022-03-18 10:00:50|9692.43|9692.43|9692.88|9692.88|9694.04|9694.04|9692.43|9692.43|0
1647597660000|2022-03-18 10:01:00|9692.24|9692.24|9692.24|9692.24|9692.24|9692.24|9692.24|9692.24|0
1647597680000|2022-03-18 10:01:20|9689.99|9689.99|9689.99|9689.99|9689.99|9689.99|9689.99|9689.99|0
1647597710000|2022-03-18 10:01:50|9689.66|9689.66|9689.34|9689.34|9689.66|9689.66|9689.34|9689.34|0
1647597740000|2022-03-18 10:02:20|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|0
1647597780000|2022-03-18 10:03:00|9692.56|9692.56|9692.56|9692.56|9692.56|9692.56|9692.56|9692.56|0
1647597800000|2022-03-18 10:03:20|9691.62|9691.62|9690.21|9690.21|9691.62|9691.62|9690.21|9690.21|0
1647597810000|2022-03-18 10:03:30|9689.74|9689.74|9688.8|9688.8|9689.74|9689.74|9688.8|9688.8|0
1647597820000|2022-03-18 10:03:40|9689.27|9689.27|9689.27|9689.27|9689.27|9689.27|9689.27|9689.27|0
1647597840000|2022-03-18 10:04:00|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|9690.47|0
1647597890000|2022-03-18 10:04:50|9691.2|9691.2|9691.2|9691.2|9691.2|9691.2|9691.2|9691.2|0
1647597900000|2022-03-18 10:05:00|9693.39|9693.39|9695.53|9695.53|9695.53|9695.53|9693.39|9693.39|0
1647597960000|2022-03-18 10:06:00|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|0
1647597980000|2022-03-18 10:06:20|9697.52|9697.52|9697.52|9697.52|9697.52|9697.52|9697.52|9697.52|0
1647598070000|2022-03-18 10:07:50|9699.13|9699.13|9699.13|9699.13|9699.13|9699.13|9699.13|9699.13|0
1647598090000|2022-03-18 10:08:10|9701.32|9701.32|9701.32|9701.32|9701.32|9701.32|9701.32|9701.32|0
1647598120000|2022-03-18 10:08:40|9702.05|9702.05|9703.51|9703.51|9703.51|9703.51|9702.05|9702.05|0
1647598130000|2022-03-18 10:08:50|9704.91|9704.91|9704.91|9704.91|9704.91|9704.91|9704.91|9704.91|0
1647598140000|2022-03-18 10:09:00|9706.01|9706.01|9706.01|9706.01|9706.01|9706.01|9706.01|9706.01|0
1647598180000|2022-03-18 10:09:40|9707.62|9707.62|9706.01|9706.01|9707.62|9707.62|9706.01|9706.01|0
1647598190000|2022-03-18 10:09:50|9705.37|9705.37|9705.37|9705.37|9705.37|9705.37|9705.37|9705.37|0
1647598500000|2022-03-18 10:15:00|9708.75|9708.75|9709.07|9709.07|9709.07|9709.07|9708.75|9708.75|0
1647598510000|2022-03-18 10:15:10|9710.2|9710.2|9710.47|9710.47|9713.01|9713.01|9706.91|9706.91|0
1647598520000|2022-03-18 10:15:20|9713.76|9713.76|9695.5|9695.5|9713.76|9713.76|9695.5|9695.5|0
1647598530000|2022-03-18 10:15:30|9693.9|9693.9|9685.34|9685.34|9693.9|9693.9|9684.91|9684.91|0
1647598540000|2022-03-18 10:15:40|9688.55|9688.55|9687.83|9687.83|9688.55|9688.55|9687.83|9687.83|0
1647598550000|2022-03-18 10:15:50|9686.37|9686.37|9687.2|9687.2|9688.3|9688.3|9686.37|9686.37|0
1647598560000|2022-03-18 10:16:00|9693.64|9693.64|9709.92|9709.92|9709.92|9709.92|9693.64|9693.64|0
1647598570000|2022-03-18 10:16:10|9712.11|9712.11|9712.11|9712.11|9712.11|9712.11|9712.11|9712.11|0
1647598580000|2022-03-18 10:16:20|9720.15|9720.15|9719.26|9719.26|9722.35|9722.35|9717.52|9717.52|0
1647598590000|2022-03-18 10:16:30|9717.07|9717.07|9709.58|9709.58|9718.01|9718.01|9708.64|9708.64|0
1647598600000|2022-03-18 10:16:40|9708.49|9708.49|9707.62|9707.62|9708.49|9708.49|9706.52|9706.52|0
1647598610000|2022-03-18 10:16:50|9707.04|9707.04|9706.1|9706.1|9707.5|9707.5|9706.1|9706.1|0
1647598620000|2022-03-18 10:17:00|9707.19|9707.19|9709.67|9709.67|9709.67|9709.67|9707.19|9707.19|0
1647598630000|2022-03-18 10:17:10|9709.2|9709.2|9709.2|9709.2|9709.2|9709.2|9709.2|9709.2|0
1647598640000|2022-03-18 10:17:20|9710.65|9710.65|9710.65|9710.65|9710.65|9710.65|9710.65|9710.65|0
1647598660000|2022-03-18 10:17:40|9717.08|9717.08|9716.68|9716.68|9717.08|9717.08|9715.92|9715.92|0
1647598670000|2022-03-18 10:17:50|9717.84|9717.84|9711.41|9711.41|9718.42|9718.42|9711.41|9711.41|0
1647598700000|2022-03-18 10:18:20|9710.94|9710.94|9711.41|9711.41|9711.41|9711.41|9710.94|9710.94|0
1647598710000|2022-03-18 10:18:30|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|0
1647598730000|2022-03-18 10:18:50|9710.21|9710.21|9710.21|9710.21|9710.21|9710.21|9710.21|9710.21|0
1647598750000|2022-03-18 10:19:10|9709.74|9709.74|9712.23|9712.23|9712.96|9712.96|9709.74|9709.74|0
1647598760000|2022-03-18 10:19:20|9711.14|9711.14|9706.98|9706.98|9711.14|9711.14|9703.76|9703.76|0
1647598770000|2022-03-18 10:19:30|9708.07|9708.07|9705.57|9705.57|9708.07|9708.07|9705.57|9705.57|0
1647598780000|2022-03-18 10:19:40|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|0
1647598790000|2022-03-18 10:19:50|9701.88|9701.88|9699.59|9699.59|9701.88|9701.88|9699.59|9699.59|0
1647598800000|2022-03-18 10:20:00|9696.37|9696.37|9697.94|9697.94|9697.94|9697.94|9695.86|9695.86|0
1647598810000|2022-03-18 10:20:10|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|0
1647598830000|2022-03-18 10:20:30|9700.64|9700.64|9699.55|9699.55|9700.64|9700.64|9699.55|9699.55|0
1647598840000|2022-03-18 10:20:40|9701.16|9701.16|9701.28|9701.28|9701.28|9701.28|9700.56|9700.56|0
1647598890000|2022-03-18 10:21:30|9699.68|9699.68|9700.4|9700.4|9700.4|9700.4|9699.68|9699.68|0
1647598900000|2022-03-18 10:21:40|9699.93|9699.93|9698.24|9698.24|9699.93|9699.93|9698.24|9698.24|0
1647598920000|2022-03-18 10:22:00|9697.77|9697.77|9696.36|9696.36|9697.77|9697.77|9696.36|9696.36|0
1647598930000|2022-03-18 10:22:10|9695.89|9695.89|9697.09|9697.09|9697.09|9697.09|9695.89|9695.89|0
1647598970000|2022-03-18 10:22:50|9694.77|9694.77|9694.77|9694.77|9694.77|9694.77|9694.77|9694.77|0
1647598980000|2022-03-18 10:23:00|9695.24|9695.24|9695.24|9695.24|9695.24|9695.24|9695.24|9695.24|0
1647599040000|2022-03-18 10:24:00|9698.45|9698.45|9698.45|9698.45|9698.45|9698.45|9698.45|9698.45|0
1647599060000|2022-03-18 10:24:20|9695.07|9695.07|9694.45|9694.45|9695.07|9695.07|9693.98|9693.98|0
1647599100000|2022-03-18 10:25:00|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|0
1647599110000|2022-03-18 10:25:10|9699.74|9699.74|9701.35|9701.35|9701.35|9701.35|9699.74|9699.74|0
1647599130000|2022-03-18 10:25:30|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|0
1647599150000|2022-03-18 10:25:50|9704.27|9704.27|9704.27|9704.27|9704.27|9704.27|9704.27|9704.27|0
1647599160000|2022-03-18 10:26:00|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|9703.54|0
1647599170000|2022-03-18 10:26:10|9700.52|9700.52|9698.91|9698.91|9700.52|9700.52|9698.91|9698.91|0
1647599190000|2022-03-18 10:26:30|9698.19|9698.19|9698.19|9698.19|9698.19|9698.19|9698.19|9698.19|0
1647599210000|2022-03-18 10:26:50|9696.58|9696.58|9696.58|9696.58|9696.58|9696.58|9696.58|9696.58|0
1647599220000|2022-03-18 10:27:00|9697.99|9697.99|9697.99|9697.99|9697.99|9697.99|9697.99|9697.99|0
1647599240000|2022-03-18 10:27:20|9699.73|9699.73|9702.92|9702.92|9702.92|9702.92|9699.73|9699.73|0
1647599250000|2022-03-18 10:27:30|9702.34|9702.34|9703.79|9703.79|9703.79|9703.79|9702.34|9702.34|0
1647599310000|2022-03-18 10:28:30|9705.4|9705.4|9705.4|9705.4|9705.4|9705.4|9705.4|9705.4|0
1647599320000|2022-03-18 10:28:40|9706.85|9706.85|9706.85|9706.85|9706.85|9706.85|9706.85|9706.85|0
1647599340000|2022-03-18 10:29:00|9706.38|9706.38|9707.11|9707.11|9707.11|9707.11|9706.38|9706.38|0
1647599400000|2022-03-18 10:30:00|9706.17|9706.17|9691.11|9691.11|9706.64|9706.64|9691.11|9691.11|0
1647599410000|2022-03-18 10:30:10|9690.39|9690.39|9690.39|9690.39|9690.39|9690.39|9690.39|9690.39|0
1647599420000|2022-03-18 10:30:20|9689.29|9689.29|9687.68|9687.68|9689.29|9689.29|9687.68|9687.68|0
1647599430000|2022-03-18 10:30:30|9686.08|9686.08|9686.08|9686.08|9686.08|9686.08|9686.08|9686.08|0
1647599460000|2022-03-18 10:31:00|9685.35|9685.35|9684.04|9684.04|9686.08|9686.08|9684.04|9684.04|0
1647599470000|2022-03-18 10:31:10|9685.14|9685.14|9681.92|9681.92|9685.14|9685.14|9681.92|9681.92|0
1647599480000|2022-03-18 10:31:20|9681.32|9681.32|9681.32|9681.32|9681.32|9681.32|9681.32|9681.32|0
1647599490000|2022-03-18 10:31:30|9682.93|9682.93|9683.94|9683.94|9684.54|9684.54|9682.93|9682.93|0
1647599500000|2022-03-18 10:31:40|9684.54|9684.54|9686.72|9686.72|9686.72|9686.72|9684.54|9684.54|0
1647599510000|2022-03-18 10:31:50|9685.99|9685.99|9686.72|9686.72|9686.72|9686.72|9685.99|9685.99|0
1647599530000|2022-03-18 10:32:10|9688.33|9688.33|9688.33|9688.33|9688.33|9688.33|9688.33|9688.33|0
1647599540000|2022-03-18 10:32:20|9687.23|9687.23|9687.23|9687.23|9687.23|9687.23|9687.23|9687.23|0
1647599600000|2022-03-18 10:33:20|9686.14|9686.14|9689.42|9689.42|9689.42|9689.42|9686.14|9686.14|0
1647599610000|2022-03-18 10:33:30|9684.6|9684.6|9681.81|9681.81|9684.6|9684.6|9681.34|9681.34|0
1647599660000|2022-03-18 10:34:20|9682.9|9682.9|9684|9684|9684|9684|9682.9|9682.9|0
1647599680000|2022-03-18 10:34:40|9682.39|9682.39|9680.78|9680.78|9682.39|9682.39|9680.78|9680.78|0
1647599690000|2022-03-18 10:34:50|9679.69|9679.69|9679.69|9679.69|9679.69|9679.69|9679.69|9679.69|0
1647599700000|2022-03-18 10:35:00|9682.9|9682.9|9682.9|9682.9|9682.9|9682.9|9682.9|9682.9|0
1647599750000|2022-03-18 10:35:50|9682.43|9682.43|9684.04|9684.04|9684.04|9684.04|9682.43|9682.43|0
1647599790000|2022-03-18 10:36:30|9682.95|9682.95|9681.85|9681.85|9682.95|9682.95|9681.85|9681.85|0
1647599800000|2022-03-18 10:36:40|9682.58|9682.58|9684.03|9684.03|9684.03|9684.03|9682.58|9682.58|0
1647599810000|2022-03-18 10:36:50|9683.56|9683.56|9684.03|9684.03|9684.03|9684.03|9683.56|9683.56|0
1647599820000|2022-03-18 10:37:00|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|0
1647599830000|2022-03-18 10:37:10|9687.83|9687.83|9690.89|9690.89|9690.89|9690.89|9687.83|9687.83|0
1647599840000|2022-03-18 10:37:20|9690.17|9690.17|9689.44|9689.44|9690.17|9690.17|9689.44|9689.44|0
1647599850000|2022-03-18 10:37:30|9690.54|9690.54|9690.54|9690.54|9690.54|9690.54|9690.54|9690.54|0
1647599950000|2022-03-18 10:39:10|9691.63|9691.63|9691.63|9691.63|9691.63|9691.63|9691.63|9691.63|0
1647599960000|2022-03-18 10:39:20|9690.54|9690.54|9688.97|9688.97|9690.54|9690.54|9688.97|9688.97|0
1647599980000|2022-03-18 10:39:40|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|0
1647600050000|2022-03-18 10:40:50|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|9685.17|0
1647600080000|2022-03-18 10:41:20|9684.7|9684.7|9684.7|9684.7|9684.7|9684.7|9684.7|9684.7|0
1647600110000|2022-03-18 10:41:50|9683.83|9683.83|9683.83|9683.83|9683.83|9683.83|9683.83|9683.83|0
1647600120000|2022-03-18 10:42:00|9680.62|9680.62|9676.64|9676.64|9680.62|9680.62|9676.64|9676.64|0
1647600130000|2022-03-18 10:42:10|9675.19|9675.19|9677.58|9677.58|9677.58|9677.58|9674.46|9674.46|0
1647600140000|2022-03-18 10:42:20|9676.12|9676.12|9675.19|9675.19|9677.58|9677.58|9675.19|9675.19|0
1647600150000|2022-03-18 10:42:30|9674.72|9674.72|9673.92|9673.92|9676.17|9676.17|9671.66|9671.66|0
1647600160000|2022-03-18 10:42:40|9672.79|9672.79|9672.79|9672.79|9672.79|9672.79|9672.79|9672.79|0
1647600190000|2022-03-18 10:43:10|9671.7|9671.7|9671.7|9671.7|9671.7|9671.7|9671.7|9671.7|0
1647600200000|2022-03-18 10:43:20|9670.76|9670.76|9667.54|9667.54|9670.76|9670.76|9667.54|9667.54|0
1647600220000|2022-03-18 10:43:40|9666.96|9666.96|9665.35|9665.35|9666.96|9666.96|9663.67|9663.67|0
1647600230000|2022-03-18 10:43:50|9663.89|9663.89|9663.89|9663.89|9663.89|9663.89|9663.89|9663.89|0
1647600260000|2022-03-18 10:44:20|9660.68|9660.68|9659.58|9659.58|9660.68|9660.68|9659.58|9659.58|0
1647600310000|2022-03-18 10:45:10|9658.85|9658.85|9656.67|9656.67|9660.31|9660.31|9656.67|9656.67|0
1647600320000|2022-03-18 10:45:20|9655.94|9655.94|9656.67|9656.67|9657.4|9657.4|9655.94|9655.94|0
1647600330000|2022-03-18 10:45:30|9658.13|9658.13|9659.58|9659.58|9659.58|9659.58|9657.4|9657.4|0
1647600340000|2022-03-18 10:45:40|9658.85|9658.85|9659.58|9659.58|9659.58|9659.58|9658.85|9658.85|0
1647600350000|2022-03-18 10:45:50|9658.49|9658.49|9655.75|9655.75|9658.49|9658.49|9654.3|9654.3|0
1647600360000|2022-03-18 10:46:00|9654.3|9654.3|9655.02|9655.02|9656.48|9656.48|9654.3|9654.3|0
1647600370000|2022-03-18 10:46:10|9656.48|9656.48|9655.02|9655.02|9656.48|9656.48|9655.02|9655.02|0
1647600390000|2022-03-18 10:46:30|9654.08|9654.08|9654.08|9654.08|9654.08|9654.08|9654.08|9654.08|0
1647600410000|2022-03-18 10:46:50|9652.99|9652.99|9654.08|9654.08|9654.08|9654.08|9652.99|9652.99|0
1647600430000|2022-03-18 10:47:10|9652.48|9652.48|9650.87|9650.87|9652.48|9652.48|9650.87|9650.87|0
1647600440000|2022-03-18 10:47:20|9651.96|9651.96|9650.29|9650.29|9651.96|9651.96|9650.29|9650.29|0
1647600450000|2022-03-18 10:47:30|9652.48|9652.48|9652.48|9652.48|9652.48|9652.48|9652.48|9652.48|0
1647600460000|2022-03-18 10:47:40|9649.61|9649.61|9644.15|9644.15|9649.61|9649.61|9644.15|9644.15|0
1647600470000|2022-03-18 10:47:50|9645.61|9645.61|9646.7|9646.7|9646.7|9646.7|9645.61|9645.61|0
1647600490000|2022-03-18 10:48:10|9646.23|9646.23|9647.8|9647.8|9647.8|9647.8|9646.23|9646.23|0
1647600500000|2022-03-18 10:48:20|9648.92|9648.92|9654.63|9654.63|9654.63|9654.63|9648.92|9648.92|0
1647600510000|2022-03-18 10:48:30|9652.38|9652.38|9653.97|9653.97|9653.97|9653.97|9652.38|9652.38|0
1647600520000|2022-03-18 10:48:40|9655.07|9655.07|9655.07|9655.07|9655.07|9655.07|9655.07|9655.07|0
1647600530000|2022-03-18 10:48:50|9655.79|9655.79|9656.23|9656.23|9656.52|9656.52|9655.79|9655.79|0
1647600540000|2022-03-18 10:49:00|9657.1|9657.1|9656.38|9656.38|9657.1|9657.1|9656.38|9656.38|0
1647600550000|2022-03-18 10:49:10|9655.44|9655.44|9661.39|9661.39|9661.39|9661.39|9655.44|9655.44|0
1647600570000|2022-03-18 10:49:30|9660.66|9660.66|9661.39|9661.39|9661.39|9661.39|9660.66|9660.66|0
1647600580000|2022-03-18 10:49:40|9663|9663|9663|9663|9664.6|9664.6|9663|9663|0
1647600590000|2022-03-18 10:49:50|9658.17|9658.17|9663.93|9663.93|9663.93|9663.93|9657.08|9657.08|0
1647600600000|2022-03-18 10:50:00|9656.92|9656.92|9657.6|9657.6|9660.66|9660.66|9656.92|9656.92|0
1647600610000|2022-03-18 10:50:10|9660.82|9660.82|9666.94|9666.94|9668.62|9668.62|9659.31|9659.31|0
1647600620000|2022-03-18 10:50:20|9660.71|9660.71|9662.37|9662.37|9666.33|9666.33|9660.71|9660.71|0
1647600630000|2022-03-18 10:50:30|9665.86|9665.86|9657.12|9657.12|9665.86|9665.86|9657.12|9657.12|0
1647600640000|2022-03-18 10:50:40|9656.02|9656.02|9654.84|9654.84|9660.39|9660.39|9651.45|9651.45|0
1647600650000|2022-03-18 10:50:50|9655.93|9655.93|9661.91|9661.91|9665.13|9665.13|9655.93|9655.93|0
1647600660000|2022-03-18 10:51:00|9665.13|9665.13|9659.05|9659.05|9665.13|9665.13|9658.27|9658.27|0
1647600670000|2022-03-18 10:51:10|9657.44|9657.44|9654.63|9654.63|9660.82|9660.82|9654.63|9654.63|0
1647600680000|2022-03-18 10:51:20|9654.05|9654.05|9656.89|9656.89|9659.51|9659.51|9653.06|9653.06|0
1647600690000|2022-03-18 10:51:30|9658.41|9658.41|9644.52|9644.52|9658.41|9658.41|9644.52|9644.52|0
1647600700000|2022-03-18 10:51:40|9645.62|9645.62|9653.89|9653.89|9653.89|9653.89|9644.89|9644.89|0
1647600710000|2022-03-18 10:51:50|9650.67|9650.67|9653.63|9653.63|9653.63|9653.63|9649.58|9649.58|0
1647600720000|2022-03-18 10:52:00|9648.68|9648.68|9643.85|9643.85|9648.68|9648.68|9643.85|9643.85|0
1647600730000|2022-03-18 10:52:10|9644.79|9644.79|9648.38|9648.38|9652.49|9652.49|9644.79|9644.79|0
1647600740000|2022-03-18 10:52:20|9643.55|9643.55|9654.16|9654.16|9654.16|9654.16|9643.55|9643.55|0
1647600750000|2022-03-18 10:52:30|9651.97|9651.97|9654.16|9654.16|9654.16|9654.16|9651.97|9651.97|0
1647600760000|2022-03-18 10:52:40|9650.94|9650.94|9653.69|9653.69|9654.78|9654.78|9649.96|9649.96|0
1647600770000|2022-03-18 10:52:50|9649.53|9649.53|9655.88|9655.88|9655.88|9655.88|9649.53|9649.53|0
1647600780000|2022-03-18 10:53:00|9652.59|9652.59|9644.65|9644.65|9652.59|9652.59|9644.65|9644.65|0
1647600790000|2022-03-18 10:53:10|9647.35|9647.35|9649.85|9649.85|9655.41|9655.41|9647.35|9647.35|0
1647600800000|2022-03-18 10:53:20|9646.52|9646.52|9648.92|9648.92|9652.86|9652.86|9645.79|9645.79|0
1647600810000|2022-03-18 10:53:30|9650.53|9650.53|9647.03|9647.03|9650.53|9650.53|9645.42|9645.42|0
1647600820000|2022-03-18 10:53:40|9645.57|9645.57|9645.42|9645.42|9651.04|9651.04|9643.97|9643.97|0
1647600830000|2022-03-18 10:53:50|9646.15|9646.15|9649.28|9649.28|9652.49|9652.49|9646.15|9646.15|0
1647600840000|2022-03-18 10:54:00|9654.1|9654.1|9646.51|9646.51|9654.1|9654.1|9645.1|9645.1|0
1647600850000|2022-03-18 10:54:10|9648.7|9648.7|9645.89|9645.89|9652.96|9652.96|9645.89|9645.89|0
1647600860000|2022-03-18 10:54:20|9644.28|9644.28|9647.41|9647.41|9650.99|9650.99|9644.28|9644.28|0
1647600870000|2022-03-18 10:54:30|9647.81|9647.81|9645.32|9645.32|9647.81|9647.81|9644.59|9644.59|0
1647600880000|2022-03-18 10:54:40|9650.99|9650.99|9644.17|9644.17|9652.08|9652.08|9642.71|9642.71|0
1647600890000|2022-03-18 10:54:50|9647.46|9647.46|9648.39|9648.39|9652.34|9652.34|9645.53|9645.53|0
1647600900000|2022-03-18 10:55:00|9648.33|9648.33|9643.14|9643.14|9648.33|9648.33|9643.14|9643.14|0
1647600910000|2022-03-18 10:55:10|9642.2|9642.2|9643.09|9643.09|9652.02|9652.02|9642.2|9642.2|0
1647600920000|2022-03-18 10:55:20|9643.82|9643.82|9638.31|9638.31|9647.93|9647.93|9638.31|9638.31|0
1647600930000|2022-03-18 10:55:30|9644.61|9644.61|9643.73|9643.73|9644.61|9644.61|9643.73|9643.73|0
1647600940000|2022-03-18 10:55:40|9641.54|9641.54|9643.69|9643.69|9648.66|9648.66|9641.54|9641.54|0
1647600950000|2022-03-18 10:55:50|9645.3|9645.3|9648.25|9648.25|9649.45|9649.45|9643.58|9643.58|0
1647600960000|2022-03-18 10:56:00|9643.58|9643.58|9642.63|9642.63|9644.24|9644.24|9640.3|9640.3|0
1647600970000|2022-03-18 10:56:10|9644.82|9644.82|9642.85|9642.85|9649.86|9649.86|9641.39|9641.39|0
1647600980000|2022-03-18 10:56:20|9646.06|9646.06|9647.74|9647.74|9651.69|9651.69|9646.06|9646.06|0
1647600990000|2022-03-18 10:56:30|9641.55|9641.55|9645.99|9645.99|9645.99|9645.99|9641.55|9641.55|0
1647601000000|2022-03-18 10:56:40|9652.69|9652.69|9645|9645|9652.69|9652.69|9644.48|9644.48|0
1647601010000|2022-03-18 10:56:50|9645.72|9645.72|9651.92|9651.92|9651.92|9651.92|9644.11|9644.11|0
1647601020000|2022-03-18 10:57:00|9653.52|9653.52|9646.18|9646.18|9653.52|9653.52|9646.18|9646.18|0
1647601030000|2022-03-18 10:57:10|9648.37|9648.37|9650.04|9650.04|9651.92|9651.92|9648.37|9648.37|0
1647601040000|2022-03-18 10:57:20|9646.82|9646.82|9650.31|9650.31|9652.64|9652.64|9646.82|9646.82|0
1647601050000|2022-03-18 10:57:30|9643.45|9643.45|9645.46|9645.46|9646.92|9646.92|9643.45|9643.45|0
1647601060000|2022-03-18 10:57:40|9646.92|9646.92|9641.93|9641.93|9650.09|9650.09|9641.35|9641.35|0
1647601070000|2022-03-18 10:57:50|9642.4|9642.4|9647.46|9647.46|9650.67|9650.67|9642.4|9642.4|0
1647601080000|2022-03-18 10:58:00|9645.62|9645.62|9647.07|9647.07|9647.07|9647.07|9645.62|9645.62|0
1647601090000|2022-03-18 10:58:10|9647.8|9647.8|9643.65|9643.65|9650.93|9650.93|9643.65|9643.65|0
1647601100000|2022-03-18 10:58:20|9645.11|9645.11|9646.32|9646.32|9650.67|9650.67|9643.45|9643.45|0
1647601110000|2022-03-18 10:58:30|9651.14|9651.14|9647.65|9647.65|9651.14|9651.14|9642.98|9642.98|0
1647601120000|2022-03-18 10:58:40|9650|9650|9642.87|9642.87|9650.52|9650.52|9642.87|9642.87|0
1647601130000|2022-03-18 10:58:50|9643.34|9643.34|9643.55|9643.55|9647.97|9647.97|9641.26|9641.26|0
1647601140000|2022-03-18 10:59:00|9641.4|9641.4|9639.64|9639.64|9641.4|9641.4|9636.58|9636.58|0
1647601150000|2022-03-18 10:59:10|9646.81|9646.81|9644.31|9644.31|9646.81|9646.81|9643.6|9643.6|0
1647601160000|2022-03-18 10:59:20|9640.62|9640.62|9645.62|9645.62|9645.87|9645.87|9640.62|9640.62|0
1647601170000|2022-03-18 10:59:30|9641.24|9641.24|9643.36|9643.36|9643.36|9643.36|9641.24|9641.24|0
1647601180000|2022-03-18 10:59:40|9641.75|9641.75|9640.5|9640.5|9646.42|9646.42|9639.93|9639.93|0
1647601190000|2022-03-18 10:59:50|9640.03|9640.03|9642.48|9642.48|9642.73|9642.73|9638.58|9638.58|0
1647601200000|2022-03-18 11:00:00|9644.08|9644.08|9636.82|9636.82|9644.08|9644.08|9636.82|9636.82|0
1647601210000|2022-03-18 11:00:10|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|0
1647601220000|2022-03-18 11:00:20|9635.79|9635.79|9635.79|9635.79|9635.79|9635.79|9635.79|9635.79|0
1647601230000|2022-03-18 11:00:30|9635.32|9635.32|9624.06|9624.06|9635.32|9635.32|9624.06|9624.06|0
1647601240000|2022-03-18 11:00:40|9622.6|9622.6|9620.71|9620.71|9622.6|9622.6|9620.71|9620.71|0
1647601250000|2022-03-18 11:00:50|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|0
1647601260000|2022-03-18 11:01:00|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|0
1647601270000|2022-03-18 11:01:10|9617.17|9617.17|9614.14|9614.14|9617.9|9617.9|9614.14|9614.14|0
1647601280000|2022-03-18 11:01:20|9610.93|9610.93|9610.93|9610.93|9610.93|9610.93|9610.93|9610.93|0
1647601290000|2022-03-18 11:01:30|9609.32|9609.32|9608.19|9608.19|9609.32|9609.32|9608.19|9608.19|0
1647601310000|2022-03-18 11:01:50|9610.38|9610.38|9610.38|9610.38|9610.38|9610.38|9610.38|9610.38|0
1647601350000|2022-03-18 11:02:30|9611.32|9611.32|9611.32|9611.32|9611.32|9611.32|9611.32|9611.32|0
1647601360000|2022-03-18 11:02:40|9611.78|9611.78|9611.78|9611.78|9611.78|9611.78|9611.78|9611.78|0
1647601370000|2022-03-18 11:02:50|9611.14|9611.14|9611.14|9611.14|9611.14|9611.14|9611.14|9611.14|0
1647601380000|2022-03-18 11:03:00|9611.87|9611.87|9611.87|9611.87|9611.87|9611.87|9611.87|9611.87|0
1647601390000|2022-03-18 11:03:10|9612.6|9612.6|9613.33|9613.33|9613.33|9613.33|9612.6|9612.6|0
1647601420000|2022-03-18 11:03:40|9613.8|9613.8|9614.74|9614.74|9614.74|9614.74|9613.8|9613.8|0
1647601430000|2022-03-18 11:03:50|9619.56|9619.56|9619.56|9619.56|9619.56|9619.56|9619.56|9619.56|0
1647601440000|2022-03-18 11:04:00|9615.4|9615.4|9615.4|9615.4|9615.4|9615.4|9615.4|9615.4|0
1647601450000|2022-03-18 11:04:10|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|0
1647601470000|2022-03-18 11:04:30|9619.65|9619.65|9619.36|9619.36|9619.65|9619.65|9619.36|9619.36|0
1647601480000|2022-03-18 11:04:40|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|0
1647601490000|2022-03-18 11:04:50|9624.18|9624.18|9624.18|9624.18|9624.18|9624.18|9624.18|9624.18|0
1647601520000|2022-03-18 11:05:20|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|0
1647601530000|2022-03-18 11:05:30|9619.36|9619.36|9619.36|9619.36|9619.36|9619.36|9619.36|9619.36|0
1647601570000|2022-03-18 11:06:10|9616.07|9616.07|9614.66|9614.66|9616.07|9616.07|9614.66|9614.66|0
1647601580000|2022-03-18 11:06:20|9614.08|9614.08|9614.08|9614.08|9614.08|9614.08|9614.08|9614.08|0
1647601610000|2022-03-18 11:06:50|9615.02|9615.02|9615.02|9615.02|9615.02|9615.02|9615.02|9615.02|0
1647601620000|2022-03-18 11:07:00|9615.6|9615.6|9615.6|9615.6|9615.6|9615.6|9615.6|9615.6|0
1647601640000|2022-03-18 11:07:20|9616.47|9616.47|9616.88|9616.88|9616.88|9616.88|9616|9616|0
1647601660000|2022-03-18 11:07:40|9617.17|9617.17|9617.17|9617.17|9617.17|9617.17|9617.17|9617.17|0
1647601690000|2022-03-18 11:08:10|9613.16|9613.16|9612.02|9612.02|9613.16|9613.16|9610.41|9610.41|0
1647601700000|2022-03-18 11:08:20|9610.93|9610.93|9610.93|9610.93|9610.93|9610.93|9610.93|9610.93|0
1647601730000|2022-03-18 11:08:50|9612.38|9612.38|9611.65|9611.65|9612.38|9612.38|9611.65|9611.65|0
1647601750000|2022-03-18 11:09:10|9612.38|9612.38|9612.38|9612.38|9612.38|9612.38|9612.38|9612.38|0
1647601760000|2022-03-18 11:09:20|9610.77|9610.77|9610.77|9610.77|9610.77|9610.77|9610.77|9610.77|0
1647601770000|2022-03-18 11:09:30|9608.44|9608.44|9608.44|9608.44|9608.44|9608.44|9608.44|9608.44|0
1647601790000|2022-03-18 11:09:50|9607.97|9607.97|9607.97|9607.97|9607.97|9607.97|9607.97|9607.97|0
1647601810000|2022-03-18 11:10:10|9607.5|9607.5|9602.77|9602.77|9607.5|9607.5|9602.77|9602.77|0
1647601820000|2022-03-18 11:10:20|9601.32|9601.32|9600.38|9600.38|9602.05|9602.05|9600.38|9600.38|0
1647601830000|2022-03-18 11:10:30|9599.78|9599.78|9599.78|9599.78|9599.78|9599.78|9598.65|9598.65|0
1647601840000|2022-03-18 11:10:40|9601.23|9601.23|9601.23|9601.23|9601.23|9601.23|9601.23|9601.23|0
1647601890000|2022-03-18 11:11:30|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|0
1647601920000|2022-03-18 11:12:00|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|0
1647601930000|2022-03-18 11:12:10|9597.35|9597.35|9597.35|9597.35|9597.35|9597.35|9597.35|9597.35|0
1647601940000|2022-03-18 11:12:20|9598.08|9598.08|9598.08|9598.08|9598.08|9598.08|9598.08|9598.08|0
1647601950000|2022-03-18 11:12:30|9598.68|9598.68|9598.68|9598.68|9598.68|9598.68|9598.68|9598.68|0
1647601970000|2022-03-18 11:12:50|9595.39|9595.39|9595.39|9595.39|9595.39|9595.39|9595.39|9595.39|0
1647602030000|2022-03-18 11:13:50|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|0
1647602070000|2022-03-18 11:14:30|9599.7|9599.7|9601.3|9601.3|9601.3|9601.3|9599.7|9599.7|0
1647602100000|2022-03-18 11:15:00|9602.24|9602.24|9602.71|9602.71|9602.71|9602.71|9602.24|9602.24|0
1647602130000|2022-03-18 11:15:30|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|0
1647602160000|2022-03-18 11:16:00|9603.33|9603.33|9603.33|9603.33|9603.33|9603.33|9603.33|9603.33|0
1647602210000|2022-03-18 11:16:50|9604.06|9604.06|9604.06|9604.06|9604.06|9604.06|9604.06|9604.06|0
1647602270000|2022-03-18 11:17:50|9608.89|9608.89|9609.85|9609.85|9610.5|9610.5|9608.89|9608.89|0
1647602280000|2022-03-18 11:18:00|9609.38|9609.38|9609.85|9609.85|9609.85|9609.85|9609.38|9609.38|0
1647602290000|2022-03-18 11:18:10|9610.43|9610.43|9610.43|9610.43|9610.43|9610.43|9610.43|9610.43|0
1647602350000|2022-03-18 11:19:10|9609.71|9609.71|9611.37|9611.37|9611.37|9611.37|9609.71|9609.71|0
1647602370000|2022-03-18 11:19:30|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|0
1647602420000|2022-03-18 11:20:20|9611.01|9611.01|9611.01|9611.01|9611.01|9611.01|9611.01|9611.01|0
1647602460000|2022-03-18 11:21:00|9611.48|9611.48|9611.01|9611.01|9611.48|9611.48|9611.01|9611.01|0
1647602470000|2022-03-18 11:21:10|9609.55|9609.55|9609.55|9609.55|9609.55|9609.55|9609.55|9609.55|0
1647602500000|2022-03-18 11:21:40|9608.97|9608.97|9608.97|9608.97|9608.97|9608.97|9608.97|9608.97|0
1647602520000|2022-03-18 11:22:00|9608.5|9608.5|9608.5|9608.5|9608.5|9608.5|9608.5|9608.5|0
1647602540000|2022-03-18 11:22:20|9603.68|9603.68|9603.21|9603.21|9603.68|9603.68|9603.21|9603.21|0
1647602590000|2022-03-18 11:23:10|9602.74|9602.74|9602.74|9602.74|9602.74|9602.74|9602.74|9602.74|0
1647602600000|2022-03-18 11:23:20|9601.64|9601.64|9598.43|9598.43|9601.64|9601.64|9598.43|9598.43|0
1647602670000|2022-03-18 11:24:30|9597.96|9597.96|9597.96|9597.96|9597.96|9597.96|9597.96|9597.96|0
1647602680000|2022-03-18 11:24:40|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|0
1647602750000|2022-03-18 11:25:50|9594.27|9594.27|9593.8|9593.8|9594.27|9594.27|9593.8|9593.8|0
1647602760000|2022-03-18 11:26:00|9592.34|9592.34|9593.07|9593.07|9593.07|9593.07|9592.34|9592.34|0
1647602780000|2022-03-18 11:26:20|9593.54|9593.54|9594.48|9594.48|9594.48|9594.48|9593.54|9593.54|0
1647602830000|2022-03-18 11:27:10|9596.09|9596.09|9595.36|9595.36|9596.09|9596.09|9595.36|9595.36|0
1647602870000|2022-03-18 11:27:50|9594.27|9594.27|9595.87|9595.87|9595.87|9595.87|9594.27|9594.27|0
1647602890000|2022-03-18 11:28:10|9593.68|9593.68|9593.68|9593.68|9593.68|9593.68|9593.68|9593.68|0
1647602900000|2022-03-18 11:28:20|9593.39|9593.39|9594.52|9594.52|9594.52|9594.52|9593.39|9593.39|0
1647602910000|2022-03-18 11:28:30|9590.37|9590.37|9589.77|9589.77|9590.37|9590.37|9589.77|9589.77|0
1647602930000|2022-03-18 11:28:50|9588.16|9588.16|9588.8|9588.8|9588.8|9588.8|9588.16|9588.16|0
1647602940000|2022-03-18 11:29:00|9589.53|9589.53|9590.47|9590.47|9590.47|9590.47|9589.53|9589.53|0
1647602950000|2022-03-18 11:29:10|9589.74|9589.74|9590.18|9590.18|9590.47|9590.47|9589.45|9589.45|0
1647602970000|2022-03-18 11:29:30|9591.78|9591.78|9591.78|9591.78|9591.78|9591.78|9591.78|9591.78|0
1647602980000|2022-03-18 11:29:40|9590.18|9590.18|9588.57|9588.57|9590.18|9590.18|9588.57|9588.57|0
1647602990000|2022-03-18 11:29:50|9592.95|9592.95|9593.42|9593.42|9593.42|9593.42|9592.95|9592.95|0
1647603000000|2022-03-18 11:30:00|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|9595.03|0
1647603010000|2022-03-18 11:30:10|9597.22|9597.22|9598.31|9598.31|9598.31|9598.31|9597.22|9597.22|0
1647603030000|2022-03-18 11:30:30|9599.04|9599.04|9599.04|9599.04|9599.04|9599.04|9599.04|9599.04|0
1647603040000|2022-03-18 11:30:40|9600.65|9600.65|9600.65|9600.65|9600.65|9600.65|9600.65|9600.65|0
1647603120000|2022-03-18 11:32:00|9600.18|9600.18|9599.24|9599.24|9600.18|9600.18|9599.24|9599.24|0
1647603140000|2022-03-18 11:32:20|9598.3|9598.3|9598.3|9598.3|9598.3|9598.3|9598.3|9598.3|0
1647603170000|2022-03-18 11:32:50|9598.88|9598.88|9598.88|9598.88|9598.88|9598.88|9598.88|9598.88|0
1647603210000|2022-03-18 11:33:30|9599.75|9599.75|9599.75|9599.75|9599.75|9599.75|9599.75|9599.75|0
1647603230000|2022-03-18 11:33:50|9603.04|9603.04|9605.23|9605.23|9605.23|9605.23|9603.04|9603.04|0
1647603240000|2022-03-18 11:34:00|9606.32|9606.32|9606.32|9606.32|9606.32|9606.32|9606.32|9606.32|0
1647603250000|2022-03-18 11:34:10|9607.26|9607.26|9607.26|9607.26|9607.26|9607.26|9607.26|9607.26|0
1647603340000|2022-03-18 11:35:40|9608.36|9608.36|9608.36|9608.36|9609.45|9609.45|9608.36|9608.36|0
1647603350000|2022-03-18 11:35:50|9609.45|9609.45|9609.45|9609.45|9609.45|9609.45|9609.45|9609.45|0
1647603360000|2022-03-18 11:36:00|9610.18|9610.18|9617.18|9617.18|9617.18|9617.18|9610.18|9610.18|0
1647603390000|2022-03-18 11:36:30|9618.34|9618.34|9618.34|9618.34|9618.34|9618.34|9618.34|9618.34|0
1647603400000|2022-03-18 11:36:40|9619.07|9619.07|9618.7|9618.7|9619.8|9619.8|9618.7|9618.7|0
1647603410000|2022-03-18 11:36:50|9619.8|9619.8|9619.8|9619.8|9619.8|9619.8|9619.8|9619.8|0
1647603420000|2022-03-18 11:37:00|9620.9|9620.9|9620.9|9620.9|9620.9|9620.9|9620.9|9620.9|0
1647603450000|2022-03-18 11:37:30|9624.11|9624.11|9624.11|9624.11|9624.11|9624.11|9624.11|9624.11|0
1647603460000|2022-03-18 11:37:40|9625.05|9625.05|9624.58|9624.58|9625.05|9625.05|9624.58|9624.58|0
1647603480000|2022-03-18 11:38:00|9625.31|9625.31|9625.31|9625.31|9625.31|9625.31|9625.31|9625.31|0
1647603490000|2022-03-18 11:38:10|9624.21|9624.21|9624.21|9624.21|9624.21|9624.21|9624.21|9624.21|0
1647603510000|2022-03-18 11:38:30|9622.61|9622.61|9622.61|9622.61|9622.61|9622.61|9622.61|9622.61|0
1647603520000|2022-03-18 11:38:40|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|0
1647603530000|2022-03-18 11:38:50|9625.89|9625.89|9625.89|9625.89|9625.89|9625.89|9625.89|9625.89|0
1647603600000|2022-03-18 11:40:00|9623.7|9623.7|9622.61|9622.61|9623.7|9623.7|9622.61|9622.61|0
1647603620000|2022-03-18 11:40:20|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|0
1647603640000|2022-03-18 11:40:40|9624.33|9624.33|9624.33|9624.33|9624.33|9624.33|9624.33|9624.33|0
1647603660000|2022-03-18 11:41:00|9621.04|9621.04|9619.95|9619.95|9621.04|9621.04|9619.95|9619.95|0
1647603680000|2022-03-18 11:41:20|9618.85|9618.85|9618.85|9618.85|9618.85|9618.85|9618.85|9618.85|0
1647603730000|2022-03-18 11:42:10|9618.12|9618.12|9618.12|9618.12|9618.12|9618.12|9618.12|9618.12|0
1647603740000|2022-03-18 11:42:20|9622.95|9622.95|9624.14|9624.14|9624.14|9624.14|9622.95|9622.95|0
1647603750000|2022-03-18 11:42:30|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|0
1647603780000|2022-03-18 11:43:00|9626.48|9626.48|9626.85|9626.85|9626.85|9626.85|9625.02|9625.02|0
1647603790000|2022-03-18 11:43:10|9627.17|9627.17|9627.17|9627.17|9627.17|9627.17|9627.17|9627.17|0
1647603800000|2022-03-18 11:43:20|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|0
1647603810000|2022-03-18 11:43:30|9630.45|9630.45|9630.45|9630.45|9630.45|9630.45|9630.45|9630.45|0
1647603820000|2022-03-18 11:43:40|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|0
1647604020000|2022-03-18 11:47:00|9629.2|9629.2|9629.2|9629.2|9629.2|9629.2|9629.2|9629.2|0
1647604040000|2022-03-18 11:47:20|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|0
1647604100000|2022-03-18 11:48:20|9628.55|9628.55|9629.49|9629.49|9629.49|9629.49|9628.55|9628.55|0
1647604110000|2022-03-18 11:48:30|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|0
1647604160000|2022-03-18 11:49:20|9633.84|9633.84|9633.84|9633.84|9633.84|9633.84|9633.84|9633.84|0
1647604240000|2022-03-18 11:50:40|9630.62|9630.62|9629.68|9629.68|9630.62|9630.62|9629.68|9629.68|0
1647604270000|2022-03-18 11:51:10|9628.07|9628.07|9628.07|9628.07|9628.07|9628.07|9628.07|9628.07|0
1647604320000|2022-03-18 11:52:00|9625.99|9625.99|9625.99|9625.99|9625.99|9625.99|9625.99|9625.99|0
1647604360000|2022-03-18 11:52:40|9625.52|9625.52|9622.31|9622.31|9625.52|9625.52|9622.31|9622.31|0
1647604460000|2022-03-18 11:54:20|9621.73|9621.73|9621.73|9621.73|9621.73|9621.73|9621.73|9621.73|0
1647604470000|2022-03-18 11:54:30|9622.82|9622.82|9622.82|9622.82|9622.82|9622.82|9622.82|9622.82|0
1647604500000|2022-03-18 11:55:00|9623.76|9623.76|9624.86|9624.86|9624.86|9624.86|9623.76|9623.76|0
1647604550000|2022-03-18 11:55:50|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|0
1647604580000|2022-03-18 11:56:20|9625.23|9625.23|9626.68|9626.68|9626.68|9626.68|9625.23|9625.23|0
1647604630000|2022-03-18 11:57:10|9629.9|9629.9|9629.9|9629.9|9629.9|9629.9|9629.9|9629.9|0
1647604650000|2022-03-18 11:57:30|9630.99|9630.99|9628.87|9628.87|9630.99|9630.99|9627.78|9627.78|0
1647604700000|2022-03-18 11:58:20|9627.74|9627.74|9627.74|9627.74|9627.74|9627.74|9627.74|9627.74|0
1647604740000|2022-03-18 11:59:00|9626.29|9626.29|9625.19|9625.19|9626.29|9626.29|9625.19|9625.19|0
1647604750000|2022-03-18 11:59:10|9621.91|9621.91|9621.91|9621.91|9621.91|9621.91|9621.91|9621.91|0
1647604770000|2022-03-18 11:59:30|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|0
1647604780000|2022-03-18 11:59:40|9619.14|9619.14|9616.65|9616.65|9619.14|9619.14|9616.65|9616.65|0
1647604800000|2022-03-18 12:00:00|9617.12|9617.12|9616.9|9616.9|9617.12|9617.12|9616.03|9616.03|0
1647604830000|2022-03-18 12:00:30|9615.96|9615.96|9615.96|9615.96|9615.96|9615.96|9615.96|9615.96|0
1647604860000|2022-03-18 12:01:00|9616.43|9616.43|9616.43|9616.43|9616.43|9616.43|9616.43|9616.43|0
1647604880000|2022-03-18 12:01:20|9616.9|9616.9|9616.9|9616.9|9616.9|9616.9|9616.9|9616.9|0
1647604910000|2022-03-18 12:01:50|9616.17|9616.17|9616.17|9616.17|9616.17|9616.17|9616.17|9616.17|0
1647604920000|2022-03-18 12:02:00|9619.39|9619.39|9619.1|9619.1|9619.39|9619.39|9619.1|9619.1|0
1647604980000|2022-03-18 12:03:00|9620.7|9620.7|9620.7|9620.7|9620.7|9620.7|9620.7|9620.7|0
1647605030000|2022-03-18 12:03:50|9619.61|9619.61|9621.82|9621.82|9621.82|9621.82|9619.61|9619.61|0
1647605040000|2022-03-18 12:04:00|9622.91|9622.91|9622.91|9622.91|9622.91|9622.91|9622.91|9622.91|0
1647605060000|2022-03-18 12:04:20|9621.82|9621.82|9622.29|9622.29|9622.29|9622.29|9621.82|9621.82|0
1647605080000|2022-03-18 12:04:40|9622.58|9622.58|9623.3|9623.3|9624.03|9624.03|9622.58|9622.58|0
1647605090000|2022-03-18 12:04:50|9624.91|9624.91|9623.3|9623.3|9624.91|9624.91|9621.9|9621.9|0
1647605100000|2022-03-18 12:05:00|9624.24|9624.24|9622.32|9622.32|9624.4|9624.4|9621.38|9621.38|0
1647605110000|2022-03-18 12:05:10|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|0
1647605140000|2022-03-18 12:05:40|9622.06|9622.06|9622.06|9622.06|9622.06|9622.06|9622.06|9622.06|0
1647605150000|2022-03-18 12:05:50|9625.28|9625.28|9626.89|9626.89|9626.89|9626.89|9625.28|9625.28|0
1647605160000|2022-03-18 12:06:00|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|9627.83|0
1647605180000|2022-03-18 12:06:20|9625.48|9625.48|9624.75|9624.75|9625.48|9625.48|9624.75|9624.75|0
1647605200000|2022-03-18 12:06:40|9622.87|9622.87|9622.4|9622.4|9622.87|9622.87|9622.4|9622.4|0
1647605220000|2022-03-18 12:07:00|9621.68|9621.68|9621.68|9621.68|9621.68|9621.68|9621.68|9621.68|0
1647605260000|2022-03-18 12:07:40|9622.62|9622.62|9623.09|9623.09|9623.09|9623.09|9622.62|9622.62|0
1647605270000|2022-03-18 12:07:50|9624.69|9624.69|9624.69|9624.69|9624.69|9624.69|9624.69|9624.69|0
1647605300000|2022-03-18 12:08:20|9625.79|9625.79|9625.79|9625.79|9625.79|9625.79|9625.79|9625.79|0
1647605330000|2022-03-18 12:08:50|9625.32|9625.32|9625.32|9625.32|9625.32|9625.32|9625.32|9625.32|0
1647605410000|2022-03-18 12:10:10|9624.72|9624.72|9624.72|9624.72|9624.72|9624.72|9624.72|9624.72|0
1647605420000|2022-03-18 12:10:20|9623.44|9623.44|9622.34|9622.34|9623.44|9623.44|9622.34|9622.34|0
1647605450000|2022-03-18 12:10:50|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|0
1647605460000|2022-03-18 12:11:00|9618.66|9618.66|9618.66|9618.66|9618.66|9618.66|9618.66|9618.66|0
1647605640000|2022-03-18 12:14:00|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|9619.12|0
1647605670000|2022-03-18 12:14:30|9623.95|9623.95|9626.23|9626.23|9626.23|9626.23|9623.95|9623.95|0
1647605730000|2022-03-18 12:15:30|9625.36|9625.36|9625.36|9625.36|9625.36|9625.36|9625.36|9625.36|0
1647605750000|2022-03-18 12:15:50|9624.89|9624.89|9627.08|9627.08|9627.08|9627.08|9624.89|9624.89|0
1647605770000|2022-03-18 12:16:10|9625.98|9625.98|9622.77|9622.77|9625.98|9625.98|9622.77|9622.77|0
1647605790000|2022-03-18 12:16:30|9621.67|9621.67|9620.94|9620.94|9621.67|9621.67|9620.94|9620.94|0
1647605870000|2022-03-18 12:17:50|9622.55|9622.55|9622.55|9622.55|9622.55|9622.55|9622.55|9622.55|0
1647605980000|2022-03-18 12:19:40|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|0
1647606040000|2022-03-18 12:20:40|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|0
1647606060000|2022-03-18 12:21:00|9624.72|9624.72|9627.11|9627.11|9627.11|9627.11|9624.72|9624.72|0
1647606080000|2022-03-18 12:21:20|9628.24|9628.24|9628.24|9628.24|9628.24|9628.24|9628.24|9628.24|0
1647606100000|2022-03-18 12:21:40|9629.34|9629.34|9628.24|9628.24|9629.34|9629.34|9628.24|9628.24|0
1647606120000|2022-03-18 12:22:00|9634.67|9634.67|9634.67|9634.67|9634.67|9634.67|9634.67|9634.67|0
1647606170000|2022-03-18 12:22:50|9636.55|9636.55|9636.55|9636.55|9636.55|9636.55|9636.55|9636.55|0
1647606220000|2022-03-18 12:23:40|9639.77|9639.77|9639.77|9639.77|9639.77|9639.77|9639.77|9639.77|0
1647606240000|2022-03-18 12:24:00|9640.86|9640.86|9639.45|9639.45|9640.86|9640.86|9639.45|9639.45|0
1647606250000|2022-03-18 12:24:10|9640.39|9640.39|9640.39|9640.39|9640.39|9640.39|9640.39|9640.39|0
1647606310000|2022-03-18 12:25:10|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|0
1647606320000|2022-03-18 12:25:20|9641.06|9641.06|9641.06|9641.06|9641.06|9641.06|9641.06|9641.06|0
1647606430000|2022-03-18 12:27:10|9641.35|9641.35|9641.35|9641.35|9641.35|9641.35|9641.35|9641.35|0
1647606480000|2022-03-18 12:28:00|9643.23|9643.23|9645.69|9645.69|9647.59|9647.59|9643.23|9643.23|0
1647606490000|2022-03-18 12:28:10|9645.87|9645.87|9645.87|9645.87|9645.87|9645.87|9645.87|9645.87|0
1647606560000|2022-03-18 12:29:20|9644.77|9644.77|9644.77|9644.77|9644.77|9644.77|9644.77|9644.77|0
1647606580000|2022-03-18 12:29:40|9644.3|9644.3|9644.3|9644.3|9644.3|9644.3|9644.3|9644.3|0
1647606600000|2022-03-18 12:30:00|9642.69|9642.69|9641.09|9641.09|9642.69|9642.69|9641.09|9641.09|0
1647606630000|2022-03-18 12:30:30|9641.81|9641.81|9641.81|9641.81|9641.81|9641.81|9641.81|9641.81|0
1647606670000|2022-03-18 12:31:10|9648.25|9648.25|9643.42|9643.42|9648.25|9648.25|9643.42|9643.42|0
1647606680000|2022-03-18 12:31:20|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|0
1647606700000|2022-03-18 12:31:40|9642.01|9642.01|9642.48|9642.48|9642.48|9642.48|9642.01|9642.01|0
1647606720000|2022-03-18 12:32:00|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|9642.95|0
1647606730000|2022-03-18 12:32:10|9643.42|9643.42|9644.52|9644.52|9644.52|9644.52|9643.42|9643.42|0
1647606800000|2022-03-18 12:33:20|9644.84|9644.84|9644.84|9644.84|9644.84|9644.84|9644.84|9644.84|0
1647606920000|2022-03-18 12:35:20|9644.37|9644.37|9644.37|9644.37|9644.37|9644.37|9644.37|9644.37|0
1647606940000|2022-03-18 12:35:40|9645.46|9645.46|9645.17|9645.17|9645.46|9645.46|9645.17|9645.17|0
1647606950000|2022-03-18 12:35:50|9646.27|9646.27|9646.27|9646.27|9646.27|9646.27|9646.27|9646.27|0
1647606960000|2022-03-18 12:36:00|9647|9647|9647.72|9647.72|9647.72|9647.72|9647|9647|0
1647606980000|2022-03-18 12:36:20|9649.33|9649.33|9647.72|9647.72|9649.33|9649.33|9647.72|9647.72|0
1647607030000|2022-03-18 12:37:10|9650.94|9650.94|9651.52|9651.52|9651.81|9651.81|9650.94|9650.94|0
1647607040000|2022-03-18 12:37:20|9651.05|9651.05|9651.05|9651.05|9651.05|9651.05|9651.05|9651.05|0
1647607070000|2022-03-18 12:37:50|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|0
1647607080000|2022-03-18 12:38:00|9650.58|9650.58|9650.58|9650.58|9650.58|9650.58|9650.58|9650.58|0
1647607100000|2022-03-18 12:38:20|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|0
1647607140000|2022-03-18 12:39:00|9653.8|9653.8|9653.8|9653.8|9653.8|9653.8|9653.8|9653.8|0
1647607160000|2022-03-18 12:39:20|9655|9655|9655|9655|9655|9655|9655|9655|0
1647607190000|2022-03-18 12:39:50|9656.09|9656.09|9656.09|9656.09|9656.09|9656.09|9656.09|9656.09|0
1647607230000|2022-03-18 12:40:30|9657.03|9657.03|9659.37|9659.37|9659.37|9659.37|9657.03|9657.03|0
1647607240000|2022-03-18 12:40:40|9660.53|9660.53|9661.11|9661.11|9661.11|9661.11|9660.53|9660.53|0
1647607250000|2022-03-18 12:40:50|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|0
1647607270000|2022-03-18 12:41:10|9663.14|9663.14|9663.14|9663.14|9663.14|9663.14|9663.14|9663.14|0
1647607290000|2022-03-18 12:41:30|9662.67|9662.67|9662.67|9662.67|9662.67|9662.67|9662.67|9662.67|0
1647607310000|2022-03-18 12:41:50|9661.55|9661.55|9662.64|9662.64|9662.64|9662.64|9661.55|9661.55|0
1647607410000|2022-03-18 12:43:30|9663.11|9663.11|9662.64|9662.64|9663.11|9663.11|9662.64|9662.64|0
1647607430000|2022-03-18 12:43:50|9664.25|9664.25|9664.25|9664.25|9664.25|9664.25|9664.25|9664.25|0
1647607470000|2022-03-18 12:44:30|9665.19|9665.19|9665.19|9665.19|9665.19|9665.19|9665.19|9665.19|0
1647607500000|2022-03-18 12:45:00|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|0
1647607560000|2022-03-18 12:46:00|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|0
1647607650000|2022-03-18 12:47:30|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|0
1647607670000|2022-03-18 12:47:50|9663.87|9663.87|9657.95|9657.95|9663.87|9663.87|9657.95|9657.95|0
1647607690000|2022-03-18 12:48:10|9656.34|9656.34|9656.34|9656.34|9656.34|9656.34|9656.34|9656.34|0
1647607710000|2022-03-18 12:48:30|9656.81|9656.81|9656.81|9656.81|9656.81|9656.81|9656.81|9656.81|0
1647607740000|2022-03-18 12:49:00|9655.87|9655.87|9655.87|9655.87|9655.87|9655.87|9655.87|9655.87|0
1647607750000|2022-03-18 12:49:10|9655.28|9655.28|9655.28|9655.28|9655.28|9655.28|9655.28|9655.28|0
1647607760000|2022-03-18 12:49:20|9654.18|9654.18|9652.57|9652.57|9654.18|9654.18|9652.57|9652.57|0
1647607790000|2022-03-18 12:49:50|9651.48|9651.48|9650.75|9650.75|9651.48|9651.48|9650.75|9650.75|0
1647607800000|2022-03-18 12:50:00|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|0
1647607810000|2022-03-18 12:50:10|9649.55|9649.55|9647.93|9647.93|9649.55|9649.55|9647.93|9647.93|0
1647607850000|2022-03-18 12:50:50|9644.72|9644.72|9639.42|9639.42|9644.72|9644.72|9639.42|9639.42|0
1647607860000|2022-03-18 12:51:00|9637.23|9637.23|9635.78|9635.78|9637.23|9637.23|9635.78|9635.78|0
1647607880000|2022-03-18 12:51:20|9636.51|9636.51|9636.51|9636.51|9636.51|9636.51|9636.51|9636.51|0
1647607930000|2022-03-18 12:52:10|9631.68|9631.68|9631.68|9631.68|9631.68|9631.68|9631.68|9631.68|0
1647608050000|2022-03-18 12:54:10|9633.29|9633.29|9633.29|9633.29|9633.29|9633.29|9633.29|9633.29|0
1647608060000|2022-03-18 12:54:20|9631.68|9631.68|9631.68|9631.68|9631.68|9631.68|9631.68|9631.68|0
1647608070000|2022-03-18 12:54:30|9628.46|9628.46|9628.46|9628.46|9628.46|9628.46|9628.46|9628.46|0
1647608110000|2022-03-18 12:55:10|9627.82|9627.82|9627.5|9627.5|9627.82|9627.82|9627.5|9627.5|0
1647608250000|2022-03-18 12:57:30|9625.76|9625.76|9625.76|9625.76|9625.76|9625.76|9625.76|9625.76|0
1647608290000|2022-03-18 12:58:10|9630.59|9630.59|9632.19|9632.19|9632.19|9632.19|9630.59|9630.59|0
1647608300000|2022-03-18 12:58:20|9632.77|9632.77|9632.77|9632.77|9632.77|9632.77|9632.77|9632.77|0
1647608480000|2022-03-18 13:01:20|9632.48|9632.48|9632.48|9632.48|9632.48|9632.48|9632.48|9632.48|0
1647608590000|2022-03-18 13:03:10|9633.08|9633.08|9636.3|9636.3|9636.3|9636.3|9633.08|9633.08|0
1647608660000|2022-03-18 13:04:20|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|0
1647608670000|2022-03-18 13:04:30|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|0
1647608680000|2022-03-18 13:04:40|9639.36|9639.36|9637.75|9637.75|9639.36|9639.36|9637.75|9637.75|0
1647608720000|2022-03-18 13:05:20|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|0
1647608750000|2022-03-18 13:05:50|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|0
1647608760000|2022-03-18 13:06:00|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|0
1647608770000|2022-03-18 13:06:10|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|9639.62|0
1647608790000|2022-03-18 13:06:30|9636.4|9636.4|9634.07|9634.07|9636.4|9636.4|9634.07|9634.07|0
1647608800000|2022-03-18 13:06:40|9633.48|9633.48|9633.19|9633.19|9633.48|9633.48|9633.19|9633.19|0
1647608850000|2022-03-18 13:07:30|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|0
1647608900000|2022-03-18 13:08:20|9635.94|9635.94|9635.94|9635.94|9635.94|9635.94|9635.94|9635.94|0
1647608930000|2022-03-18 13:08:50|9634.87|9634.87|9634.87|9634.87|9634.87|9634.87|9634.87|9634.87|0
1647608980000|2022-03-18 13:09:40|9637.78|9637.78|9637.78|9637.78|9637.78|9637.78|9637.78|9637.78|0
1647608990000|2022-03-18 13:09:50|9637.14|9637.14|9637.14|9637.14|9637.14|9637.14|9637.14|9637.14|0
1647609010000|2022-03-18 13:10:10|9637.61|9637.61|9635.53|9635.53|9637.61|9637.61|9635.53|9635.53|0
1647609060000|2022-03-18 13:11:00|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|0
1647609100000|2022-03-18 13:11:40|9636.21|9636.21|9637.82|9637.82|9637.82|9637.82|9636.21|9636.21|0
1647609240000|2022-03-18 13:14:00|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|0
1647609260000|2022-03-18 13:14:20|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|0
1647609300000|2022-03-18 13:15:00|9639.79|9639.79|9639.79|9639.79|9639.79|9639.79|9639.79|9639.79|0
1647609330000|2022-03-18 13:15:30|9639.21|9639.21|9638.92|9638.92|9639.21|9639.21|9638.92|9638.92|0
1647609580000|2022-03-18 13:19:40|9639.39|9639.39|9638.92|9638.92|9639.39|9639.39|9638.92|9638.92|0
1647609590000|2022-03-18 13:19:50|9640.53|9640.53|9640.53|9640.53|9640.53|9640.53|9640.53|9640.53|0
1647609600000|2022-03-18 13:20:00|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|0
1647609610000|2022-03-18 13:20:10|9637.32|9637.32|9637.32|9637.32|9637.32|9637.32|9637.32|9637.32|0
1647609620000|2022-03-18 13:20:20|9637.91|9637.91|9637.91|9637.91|9637.91|9637.91|9637.91|9637.91|0
1647609660000|2022-03-18 13:21:00|9636.31|9636.31|9637.91|9637.91|9637.91|9637.91|9636.31|9636.31|0
1647609680000|2022-03-18 13:21:20|9641.13|9641.13|9641.13|9641.13|9641.13|9641.13|9641.13|9641.13|0
1647609740000|2022-03-18 13:22:20|9641.71|9641.71|9642.58|9642.58|9642.58|9642.58|9641.71|9641.71|0
1647609750000|2022-03-18 13:22:30|9643.52|9643.52|9644.46|9644.46|9644.46|9644.46|9643.52|9643.52|0
1647609760000|2022-03-18 13:22:40|9645.04|9645.04|9645.04|9645.04|9645.04|9645.04|9645.04|9645.04|0
1647609780000|2022-03-18 13:23:00|9644.75|9644.75|9645.88|9645.88|9645.88|9645.88|9644.75|9644.75|0
1647609800000|2022-03-18 13:23:20|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|0
1647609890000|2022-03-18 13:24:50|9646.06|9646.06|9645.12|9645.12|9646.06|9646.06|9645.12|9645.12|0
1647609900000|2022-03-18 13:25:00|9648.33|9648.33|9653.07|9653.07|9653.07|9653.07|9648.33|9648.33|0
1647609950000|2022-03-18 13:25:50|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|0
1647610010000|2022-03-18 13:26:50|9653.35|9653.35|9653.35|9653.35|9653.35|9653.35|9653.35|9653.35|0
1647610060000|2022-03-18 13:27:40|9656.57|9656.57|9656.57|9656.57|9656.57|9656.57|9656.57|9656.57|0
1647610070000|2022-03-18 13:27:50|9655.84|9655.84|9655.84|9655.84|9655.84|9655.84|9655.84|9655.84|0
1647610080000|2022-03-18 13:28:00|9656.57|9656.57|9656.57|9656.57|9656.57|9656.57|9656.57|9656.57|0
1647610090000|2022-03-18 13:28:10|9658.17|9658.17|9658.17|9658.17|9658.17|9658.17|9658.17|9658.17|0
1647610110000|2022-03-18 13:28:30|9659.3|9659.3|9657.69|9657.69|9659.3|9659.3|9657.69|9657.69|0
1647610140000|2022-03-18 13:29:00|9660.91|9660.91|9660.91|9660.91|9660.91|9660.91|9660.91|9660.91|0
1647610170000|2022-03-18 13:29:30|9661.38|9661.38|9661.38|9661.38|9661.38|9661.38|9661.38|9661.38|0
1647610180000|2022-03-18 13:29:40|9660.78|9660.78|9665.88|9665.88|9665.88|9665.88|9660.78|9660.78|0
1647610190000|2022-03-18 13:29:50|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|0
1647610220000|2022-03-18 13:30:20|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|0
1647610330000|2022-03-18 13:32:10|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|9665.41|0
1647610340000|2022-03-18 13:32:20|9665.99|9665.99|9666.72|9666.72|9666.72|9666.72|9665.99|9665.99|0
1647610380000|2022-03-18 13:33:00|9666.25|9666.25|9667.35|9667.35|9667.35|9667.35|9666.25|9666.25|0
1647610420000|2022-03-18 13:33:40|9667.64|9667.64|9666.75|9666.75|9667.64|9667.64|9666.54|9666.54|0
1647610430000|2022-03-18 13:33:50|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|0
1647610450000|2022-03-18 13:34:10|9662.82|9662.82|9659.14|9659.14|9662.82|9662.82|9659.14|9659.14|0
1647610510000|2022-03-18 13:35:10|9657.53|9657.53|9659.43|9659.43|9659.43|9659.43|9657.53|9657.53|0
1647610520000|2022-03-18 13:35:20|9659.9|9659.9|9659.9|9659.9|9659.9|9659.9|9659.9|9659.9|0
1647610530000|2022-03-18 13:35:30|9661.78|9661.78|9661.78|9661.78|9661.78|9661.78|9661.78|9661.78|0
1647610550000|2022-03-18 13:35:50|9666.6|9666.6|9666.6|9666.6|9666.6|9666.6|9666.6|9666.6|0
1647610560000|2022-03-18 13:36:00|9668.21|9668.21|9675.07|9675.07|9675.07|9675.07|9668.21|9668.21|0
1647610590000|2022-03-18 13:36:30|9678.36|9678.36|9673.99|9673.99|9678.36|9678.36|9673.99|9673.99|0
1647610620000|2022-03-18 13:37:00|9672.89|9672.89|9672.42|9672.42|9672.89|9672.89|9672.42|9672.42|0
1647610660000|2022-03-18 13:37:40|9675.64|9675.64|9675.85|9675.85|9676.58|9676.58|9675.64|9675.64|0
1647610750000|2022-03-18 13:39:10|9674.24|9674.24|9674.24|9674.24|9674.24|9674.24|9674.24|9674.24|0
1647610760000|2022-03-18 13:39:20|9673.15|9673.15|9672.68|9672.68|9673.15|9673.15|9672.68|9672.68|0
1647610870000|2022-03-18 13:41:10|9673.15|9673.15|9673.15|9673.15|9673.15|9673.15|9673.15|9673.15|0
1647610880000|2022-03-18 13:41:20|9672.05|9672.05|9672.05|9672.05|9672.05|9672.05|9672.05|9672.05|0
1647610910000|2022-03-18 13:41:50|9671.11|9671.11|9672.72|9672.72|9672.72|9672.72|9671.11|9671.11|0
1647610970000|2022-03-18 13:42:50|9673.3|9673.3|9673.3|9673.3|9673.3|9673.3|9673.3|9673.3|0
1647610990000|2022-03-18 13:43:10|9674.03|9674.03|9674.03|9674.03|9674.03|9674.03|9674.03|9674.03|0
1647611020000|2022-03-18 13:43:40|9675.64|9675.64|9675.64|9675.64|9675.64|9675.64|9675.64|9675.64|0
1647611030000|2022-03-18 13:43:50|9676.36|9676.36|9676.36|9676.36|9676.36|9676.36|9676.36|9676.36|0
1647611130000|2022-03-18 13:45:30|9676.65|9676.65|9676.65|9676.65|9676.65|9676.65|9676.65|9676.65|0
1647611160000|2022-03-18 13:46:00|9678.06|9678.06|9680.25|9680.25|9680.25|9680.25|9678.06|9678.06|0
1647611170000|2022-03-18 13:46:10|9683.47|9683.47|9683.47|9683.47|9683.47|9683.47|9683.47|9683.47|0
1647611210000|2022-03-18 13:46:50|9688.3|9688.3|9688.3|9688.3|9688.3|9688.3|9688.3|9688.3|0
1647611270000|2022-03-18 13:47:50|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|0
1647611300000|2022-03-18 13:48:20|9688.99|9688.99|9692|9692|9692|9692|9688.99|9688.99|0
1647611330000|2022-03-18 13:48:50|9691.28|9691.28|9691.28|9691.28|9691.28|9691.28|9691.28|9691.28|0
1647611340000|2022-03-18 13:49:00|9692.73|9692.73|9692.73|9692.73|9692.73|9692.73|9692.73|9692.73|0
1647611380000|2022-03-18 13:49:40|9693.46|9693.46|9693.46|9693.46|9693.46|9693.46|9693.46|9693.46|0
1647611390000|2022-03-18 13:49:50|9696.67|9696.67|9696.67|9696.67|9696.67|9696.67|9696.67|9696.67|0
1647611400000|2022-03-18 13:50:00|9697.77|9697.77|9696.86|9696.86|9698.9|9698.9|9696.86|9696.86|0
1647611420000|2022-03-18 13:50:20|9698.47|9698.47|9700.91|9700.91|9700.91|9700.91|9697.89|9697.89|0
1647611430000|2022-03-18 13:50:30|9702.52|9702.52|9702.52|9702.52|9702.52|9702.52|9702.52|9702.52|0
1647611440000|2022-03-18 13:50:40|9701.92|9701.92|9702.88|9702.88|9702.88|9702.88|9701.92|9701.92|0
1647611470000|2022-03-18 13:51:10|9703.61|9703.61|9703.61|9703.61|9703.61|9703.61|9703.61|9703.61|0
1647611500000|2022-03-18 13:51:40|9705.53|9705.53|9705.53|9705.53|9705.53|9705.53|9705.53|9705.53|0
1647611560000|2022-03-18 13:52:40|9705.06|9705.06|9705.06|9705.06|9705.06|9705.06|9705.06|9705.06|0
1647611590000|2022-03-18 13:53:10|9701.84|9701.84|9701.84|9701.84|9701.84|9701.84|9701.84|9701.84|0
1647611630000|2022-03-18 13:53:50|9701.12|9701.12|9701.99|9701.99|9701.99|9701.99|9701.12|9701.12|0
1647611680000|2022-03-18 13:54:40|9701.05|9701.05|9694.15|9694.15|9701.05|9701.05|9694.15|9694.15|0
1647611690000|2022-03-18 13:54:50|9693.42|9693.42|9693.42|9693.42|9693.42|9693.42|9693.42|9693.42|0
1647611710000|2022-03-18 13:55:10|9693.89|9693.89|9693.89|9693.89|9693.89|9693.89|9693.89|9693.89|0
1647611800000|2022-03-18 13:56:40|9694.36|9694.36|9694.36|9694.36|9694.36|9694.36|9694.36|9694.36|0
1647611810000|2022-03-18 13:56:50|9695.08|9695.08|9695.08|9695.08|9695.08|9695.08|9695.08|9695.08|0
1647611840000|2022-03-18 13:57:20|9694.79|9694.79|9694.79|9694.79|9694.79|9694.79|9694.79|9694.79|0
1647611860000|2022-03-18 13:57:40|9695.08|9695.08|9695.08|9695.08|9695.08|9695.08|9695.08|9695.08|0
1647611900000|2022-03-18 13:58:20|9695.68|9695.68|9704.66|9704.66|9704.66|9704.66|9695.68|9695.68|0
1647611910000|2022-03-18 13:58:30|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|0
1647611930000|2022-03-18 13:58:50|9704.15|9704.15|9707.37|9707.37|9707.37|9707.37|9704.15|9704.15|0
1647611940000|2022-03-18 13:59:00|9708.98|9708.98|9708.98|9708.98|9708.98|9708.98|9708.98|9708.98|0
1647611950000|2022-03-18 13:59:10|9707.37|9707.37|9707.37|9707.37|9707.37|9707.37|9707.37|9707.37|0
1647611990000|2022-03-18 13:59:50|9708.1|9708.1|9714.54|9714.54|9715.01|9715.01|9708.1|9708.1|0
1647612000000|2022-03-18 14:00:00|9715.27|9715.27|9715.27|9715.27|9715.27|9715.27|9715.27|9715.27|0
1647612010000|2022-03-18 14:00:10|9714.54|9714.54|9716|9716|9716|9716|9714.54|9714.54|0
1647612030000|2022-03-18 14:00:30|9717.6|9717.6|9723.07|9723.07|9723.07|9723.07|9717.6|9717.6|0
1647612040000|2022-03-18 14:00:40|9724.01|9724.01|9725.38|9725.38|9725.38|9725.38|9724.01|9724.01|0
1647612050000|2022-03-18 14:00:50|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|9728.59|0
1647612060000|2022-03-18 14:01:00|9729.19|9729.19|9729.19|9729.19|9729.19|9729.19|9729.19|9729.19|0
1647612080000|2022-03-18 14:01:20|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|0
1647612090000|2022-03-18 14:01:30|9729.84|9729.84|9729.84|9729.84|9729.84|9729.84|9729.84|9729.84|0
1647612100000|2022-03-18 14:01:40|9730.97|9730.97|9738.72|9738.72|9738.72|9738.72|9730.97|9730.97|0
1647612120000|2022-03-18 14:02:00|9737.78|9737.78|9737.31|9737.31|9737.78|9737.78|9736.84|9736.84|0
1647612130000|2022-03-18 14:02:10|9738.92|9738.92|9738.92|9738.92|9738.92|9738.92|9738.92|9738.92|0
1647612150000|2022-03-18 14:02:30|9738.45|9738.45|9738.45|9738.45|9738.45|9738.45|9738.45|9738.45|0
1647612160000|2022-03-18 14:02:40|9737.98|9737.98|9737.98|9737.98|9737.98|9737.98|9737.98|9737.98|0
1647612170000|2022-03-18 14:02:50|9739.59|9739.59|9739.59|9739.59|9739.59|9739.59|9739.59|9739.59|0
1647612180000|2022-03-18 14:03:00|9741.47|9741.47|9743.66|9743.66|9743.66|9743.66|9741.47|9741.47|0
1647612190000|2022-03-18 14:03:10|9744.26|9744.26|9744.26|9744.26|9744.26|9744.26|9744.26|9744.26|0
1647612220000|2022-03-18 14:03:40|9743.32|9743.32|9744.93|9744.93|9744.93|9744.93|9743.32|9743.32|0
1647612230000|2022-03-18 14:03:50|9746.54|9746.54|9746.54|9746.54|9746.54|9746.54|9746.54|9746.54|0
1647612240000|2022-03-18 14:04:00|9747.47|9747.47|9750.09|9750.09|9750.09|9750.09|9747.47|9747.47|0
1647612260000|2022-03-18 14:04:20|9753.3|9753.3|9753.89|9753.89|9753.89|9753.89|9750.09|9750.09|0
1647612300000|2022-03-18 14:05:00|9752.28|9752.28|9749.51|9749.51|9752.28|9752.28|9749.51|9749.51|0
1647612310000|2022-03-18 14:05:10|9749.22|9749.22|9750.67|9750.67|9750.67|9750.67|9749.22|9749.22|0
1647612350000|2022-03-18 14:05:50|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|0
1647612380000|2022-03-18 14:06:20|9747.66|9747.66|9747.19|9747.19|9747.66|9747.66|9747.19|9747.19|0
1647612390000|2022-03-18 14:06:30|9747.66|9747.66|9747.66|9747.66|9747.66|9747.66|9746.72|9746.72|0
1647612400000|2022-03-18 14:06:40|9746.72|9746.72|9745.26|9745.26|9746.72|9746.72|9745.26|9745.26|0
1647612420000|2022-03-18 14:07:00|9744.97|9744.97|9744.97|9744.97|9744.97|9744.97|9744.97|9744.97|0
1647612440000|2022-03-18 14:07:20|9745.55|9745.55|9747|9747|9747|9747|9745.55|9745.55|0
1647612450000|2022-03-18 14:07:30|9748.46|9748.46|9748.72|9748.72|9748.72|9748.72|9748.46|9748.46|0
1647612460000|2022-03-18 14:07:40|9750.12|9750.12|9750.12|9750.12|9750.12|9750.12|9750.12|9750.12|0
1647612480000|2022-03-18 14:08:00|9751.73|9751.73|9755.12|9755.12|9755.12|9755.12|9751.73|9751.73|0
1647612490000|2022-03-18 14:08:10|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|0
1647612500000|2022-03-18 14:08:20|9758.12|9758.12|9758.12|9758.12|9758.12|9758.12|9758.12|9758.12|0
1647612530000|2022-03-18 14:08:50|9760|9760|9760.47|9760.47|9760.47|9760.47|9760|9760|0
1647612560000|2022-03-18 14:09:20|9761.41|9761.41|9761.41|9761.41|9761.41|9761.41|9761.41|9761.41|0
1647612610000|2022-03-18 14:10:10|9761.88|9761.88|9762.61|9762.61|9762.61|9762.61|9761.88|9761.88|0
1647612630000|2022-03-18 14:10:30|9764.22|9764.22|9764.51|9764.51|9764.51|9764.51|9764.22|9764.22|0
1647612660000|2022-03-18 14:11:00|9765.45|9765.45|9766.39|9766.39|9766.39|9766.39|9765.45|9765.45|0
1647612700000|2022-03-18 14:11:40|9767.32|9767.32|9767.32|9767.32|9767.32|9767.32|9767.32|9767.32|0
1647612710000|2022-03-18 14:11:50|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|0
1647612720000|2022-03-18 14:12:00|9769.4|9769.4|9772.62|9772.62|9772.62|9772.62|9769.4|9769.4|0
1647612750000|2022-03-18 14:12:30|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|0
1647612760000|2022-03-18 14:12:40|9773.56|9773.56|9773.56|9773.56|9773.56|9773.56|9773.56|9773.56|0
1647612780000|2022-03-18 14:13:00|9775.44|9775.44|9778.72|9778.72|9778.72|9778.72|9775.44|9775.44|0
1647612810000|2022-03-18 14:13:30|9779.19|9779.19|9779.66|9779.66|9779.66|9779.66|9779.19|9779.19|0
1647612820000|2022-03-18 14:13:40|9780.13|9780.13|9780.13|9780.13|9780.13|9780.13|9780.13|9780.13|0
1647612840000|2022-03-18 14:14:00|9780.6|9780.6|9781.07|9781.07|9781.07|9781.07|9780.6|9780.6|0
1647612850000|2022-03-18 14:14:10|9779.19|9779.19|9778.72|9778.72|9779.19|9779.19|9778.72|9778.72|0
1647612870000|2022-03-18 14:14:30|9779.66|9779.66|9779.66|9779.66|9779.66|9779.66|9779.66|9779.66|0
1647612900000|2022-03-18 14:15:00|9776.45|9776.45|9774.84|9774.84|9776.45|9776.45|9774.84|9774.84|0
1647612910000|2022-03-18 14:15:10|9773.43|9773.43|9772.96|9772.96|9773.43|9773.43|9772.96|9772.96|0
1647612940000|2022-03-18 14:15:40|9771.35|9771.35|9771.35|9771.35|9771.35|9771.35|9771.35|9771.35|0
1647612950000|2022-03-18 14:15:50|9772.96|9772.96|9774.84|9774.84|9774.84|9774.84|9772.96|9772.96|0
1647612970000|2022-03-18 14:16:10|9771.62|9771.62|9770.89|9770.89|9771.62|9771.62|9770.89|9770.89|0
1647612980000|2022-03-18 14:16:20|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|0
1647612990000|2022-03-18 14:16:30|9770.27|9770.27|9769.14|9769.14|9770.27|9770.27|9769.14|9769.14|0
1647613000000|2022-03-18 14:16:40|9769.61|9769.61|9769.61|9769.61|9769.61|9769.61|9769.61|9769.61|0
1647613040000|2022-03-18 14:17:20|9770.08|9770.08|9770.55|9770.55|9770.55|9770.55|9770.08|9770.08|0
1647613050000|2022-03-18 14:17:30|9769.14|9769.14|9767.69|9767.69|9769.14|9769.14|9767.69|9767.69|0
1647613060000|2022-03-18 14:17:40|9766.96|9766.96|9766.96|9766.96|9766.96|9766.96|9766.96|9766.96|0
1647613100000|2022-03-18 14:18:20|9767.43|9767.43|9767.43|9767.43|9767.43|9767.43|9767.43|9767.43|0
1647613120000|2022-03-18 14:18:40|9768.37|9768.37|9768.37|9768.37|9768.37|9768.37|9768.37|9768.37|0
1647613130000|2022-03-18 14:18:50|9767.21|9767.21|9767.21|9767.21|9767.21|9767.21|9767.21|9767.21|0
1647613140000|2022-03-18 14:19:00|9765.02|9765.02|9757.06|9757.06|9765.6|9765.6|9757.06|9757.06|0
1647613150000|2022-03-18 14:19:10|9757.35|9757.35|9757.35|9757.35|9757.35|9757.35|9757.35|9757.35|0
1647613190000|2022-03-18 14:19:50|9758.29|9758.29|9758.29|9758.29|9758.29|9758.29|9758.29|9758.29|0
1647613210000|2022-03-18 14:20:10|9756.88|9756.88|9756.88|9756.88|9756.88|9756.88|9756.88|9756.88|0
1647613220000|2022-03-18 14:20:20|9755.79|9755.79|9756.52|9756.52|9756.52|9756.52|9755.06|9755.06|0
1647613230000|2022-03-18 14:20:30|9755.65|9755.65|9756.37|9756.37|9756.37|9756.37|9755.65|9755.65|0
1647613240000|2022-03-18 14:20:40|9753.16|9753.16|9751.13|9751.13|9753.16|9753.16|9749.52|9749.52|0
1647613250000|2022-03-18 14:20:50|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|0
1647613260000|2022-03-18 14:21:00|9748.85|9748.85|9751.76|9751.76|9751.76|9751.76|9748.85|9748.85|0
1647613290000|2022-03-18 14:21:30|9752.23|9752.23|9752.23|9752.23|9752.23|9752.23|9752.23|9752.23|0
1647613300000|2022-03-18 14:21:40|9755.45|9755.45|9756.32|9756.32|9756.32|9756.32|9755.45|9755.45|0
1647613310000|2022-03-18 14:21:50|9756.79|9756.79|9757.37|9757.37|9757.37|9757.37|9756.79|9756.79|0
1647613320000|2022-03-18 14:22:00|9756.21|9756.21|9756.21|9756.21|9756.21|9756.21|9756.21|9756.21|0
1647613330000|2022-03-18 14:22:10|9757.81|9757.81|9761.52|9761.52|9761.52|9761.52|9757.81|9757.81|0
1647613340000|2022-03-18 14:22:20|9763.71|9763.71|9765.32|9765.32|9765.32|9765.32|9763.71|9763.71|0
1647613350000|2022-03-18 14:22:30|9765.79|9765.79|9765.79|9765.79|9765.79|9765.79|9765.79|9765.79|0
1647613360000|2022-03-18 14:22:40|9767.2|9767.2|9767.2|9767.2|9767.2|9767.2|9767.2|9767.2|0
1647613400000|2022-03-18 14:23:20|9767.67|9767.67|9767.67|9767.67|9767.67|9767.67|9767.67|9767.67|0
1647613410000|2022-03-18 14:23:30|9767.2|9767.2|9766.26|9766.26|9767.2|9767.2|9766.26|9766.26|0
1647613450000|2022-03-18 14:24:10|9765.1|9765.1|9765.1|9765.1|9765.1|9765.1|9765.1|9765.1|0
1647613470000|2022-03-18 14:24:30|9764.63|9764.63|9764.16|9764.16|9764.63|9764.63|9764.16|9764.16|0
1647613500000|2022-03-18 14:25:00|9760.94|9760.94|9758.4|9758.4|9760.94|9760.94|9758.4|9758.4|0
1647613530000|2022-03-18 14:25:30|9757.93|9757.93|9757.93|9757.93|9757.93|9757.93|9757.93|9757.93|0
1647613570000|2022-03-18 14:26:10|9756.83|9756.83|9755.42|9755.42|9756.83|9756.83|9755.42|9755.42|0
1647613650000|2022-03-18 14:27:30|9751.11|9751.11|9748.93|9748.93|9751.11|9751.11|9748.2|9748.2|0
1647613660000|2022-03-18 14:27:40|9749.66|9749.66|9747.58|9747.58|9749.66|9749.66|9747.58|9747.58|0
1647613670000|2022-03-18 14:27:50|9748.31|9748.31|9748.31|9748.31|9748.31|9748.31|9748.31|9748.31|0
1647613730000|2022-03-18 14:28:50|9748.78|9748.78|9753.6|9753.6|9753.6|9753.6|9748.78|9748.78|0
1647613750000|2022-03-18 14:29:10|9753.13|9753.13|9753.13|9753.13|9753.13|9753.13|9753.13|9753.13|0
1647613780000|2022-03-18 14:29:40|9752.66|9752.66|9752.66|9752.66|9752.66|9752.66|9752.66|9752.66|0
1647613790000|2022-03-18 14:29:50|9752.19|9752.19|9752.19|9752.19|9752.19|9752.19|9752.19|9752.19|0
1647613820000|2022-03-18 14:30:20|9748.97|9748.97|9748.25|9748.25|9750.43|9750.43|9748.25|9748.25|0
1647613850000|2022-03-18 14:30:50|9747.78|9747.78|9747.78|9747.78|9747.78|9747.78|9747.78|9747.78|0
1647613860000|2022-03-18 14:31:00|9749.97|9749.97|9749.97|9749.97|9749.97|9749.97|9749.97|9749.97|0
1647613880000|2022-03-18 14:31:20|9750.7|9750.7|9750.95|9750.95|9751.42|9751.42|9750.7|9750.7|0
1647613910000|2022-03-18 14:31:50|9754.17|9754.17|9753.14|9753.14|9754.17|9754.17|9752.56|9752.56|0
1647613920000|2022-03-18 14:32:00|9753.72|9753.72|9755.01|9755.01|9755.01|9755.01|9753.72|9753.72|0
1647613950000|2022-03-18 14:32:30|9750.85|9750.85|9750.54|9750.54|9750.85|9750.85|9748.35|9748.35|0
1647613980000|2022-03-18 14:33:00|9751.63|9751.63|9752.36|9752.36|9752.36|9752.36|9751.63|9751.63|0
1647613990000|2022-03-18 14:33:10|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|0
1647614000000|2022-03-18 14:33:20|9752.62|9752.62|9752.62|9752.62|9752.62|9752.62|9752.62|9752.62|0
1647614010000|2022-03-18 14:33:30|9751.01|9751.01|9744.02|9744.02|9751.01|9751.01|9742.41|9742.41|0
1647614020000|2022-03-18 14:33:40|9743.44|9743.44|9743.44|9743.44|9743.44|9743.44|9743.44|9743.44|0
1647614040000|2022-03-18 14:34:00|9744.53|9744.53|9745.63|9745.63|9745.63|9745.63|9744.53|9744.53|0
1647614070000|2022-03-18 14:34:30|9746.72|9746.72|9746.72|9746.72|9746.72|9746.72|9746.72|9746.72|0
1647614110000|2022-03-18 14:35:10|9751.55|9751.55|9751.55|9751.55|9751.55|9751.55|9751.55|9751.55|0
1647614120000|2022-03-18 14:35:20|9751.84|9751.84|9751.84|9751.84|9751.84|9751.84|9751.84|9751.84|0
1647614200000|2022-03-18 14:36:40|9750.38|9750.38|9755.58|9755.58|9755.58|9755.58|9750.38|9750.38|0
1647614240000|2022-03-18 14:37:20|9756.71|9756.71|9756.71|9756.71|9756.71|9756.71|9756.71|9756.71|0
1647614280000|2022-03-18 14:38:00|9757.81|9757.81|9757.81|9757.81|9757.81|9757.81|9757.81|9757.81|0
1647614370000|2022-03-18 14:39:30|9754.59|9754.59|9752.25|9752.25|9754.59|9754.59|9752.25|9752.25|0
1647614380000|2022-03-18 14:39:40|9750.85|9750.85|9749.91|9749.91|9750.85|9750.85|9749.91|9749.91|0
1647614390000|2022-03-18 14:39:50|9750.63|9750.63|9750.63|9750.63|9750.63|9750.63|9750.63|9750.63|0
1647614420000|2022-03-18 14:40:20|9749.5|9749.5|9749.5|9749.5|9749.5|9749.5|9749.5|9749.5|0
1647614430000|2022-03-18 14:40:30|9749.03|9749.03|9750.12|9750.12|9750.12|9750.12|9747.93|9747.93|0
1647614460000|2022-03-18 14:41:00|9752.78|9752.78|9754.39|9754.39|9754.39|9754.39|9752.78|9752.78|0
1647614470000|2022-03-18 14:41:10|9753.45|9753.45|9753.45|9753.45|9753.45|9753.45|9753.45|9753.45|0
1647614480000|2022-03-18 14:41:20|9752.35|9752.35|9752.35|9752.35|9752.35|9752.35|9752.35|9752.35|0
1647614490000|2022-03-18 14:41:30|9751.48|9751.48|9751.48|9751.48|9751.48|9751.48|9751.48|9751.48|0
1647614510000|2022-03-18 14:41:50|9750.03|9750.03|9746.81|9746.81|9750.03|9750.03|9746.81|9746.81|0
1647614530000|2022-03-18 14:42:10|9745.4|9745.4|9745.4|9745.4|9745.4|9745.4|9745.4|9745.4|0
1647614540000|2022-03-18 14:42:20|9746.86|9746.86|9746.86|9746.86|9746.86|9746.86|9746.86|9746.86|0
1647614570000|2022-03-18 14:42:50|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|0
1647614580000|2022-03-18 14:43:00|9752.81|9752.81|9753.28|9753.28|9753.28|9753.28|9752.81|9752.81|0
1647614590000|2022-03-18 14:43:10|9754.22|9754.22|9754.22|9754.22|9754.22|9754.22|9754.22|9754.22|0
1647614630000|2022-03-18 14:43:50|9752.81|9752.81|9752.81|9752.81|9752.81|9752.81|9752.81|9752.81|0
1647614660000|2022-03-18 14:44:20|9752.34|9752.34|9751.87|9751.87|9752.34|9752.34|9751.87|9751.87|0
1647614680000|2022-03-18 14:44:40|9751|9751|9749.9|9749.9|9751|9751|9749.9|9749.9|0
1647614700000|2022-03-18 14:45:00|9748.3|9748.3|9748.3|9748.3|9748.3|9748.3|9748.3|9748.3|0
1647614720000|2022-03-18 14:45:20|9750.49|9750.49|9750.49|9750.49|9750.49|9750.49|9750.49|9750.49|0
1647614740000|2022-03-18 14:45:40|9749.55|9749.55|9749.55|9749.55|9749.55|9749.55|9749.55|9749.55|0
1647614760000|2022-03-18 14:46:00|9750.96|9750.96|9752.56|9752.56|9752.56|9752.56|9750.96|9750.96|0
1647614770000|2022-03-18 14:46:10|9753.15|9753.15|9753.15|9753.15|9753.15|9753.15|9753.15|9753.15|0
1647614810000|2022-03-18 14:46:50|9754.24|9754.24|9754.24|9754.24|9754.24|9754.24|9754.24|9754.24|0
1647614820000|2022-03-18 14:47:00|9755.34|9755.34|9756.06|9756.06|9756.06|9756.06|9755.34|9755.34|0
1647614830000|2022-03-18 14:47:10|9755.34|9755.34|9756.74|9756.74|9756.74|9756.74|9755.34|9755.34|0
1647614840000|2022-03-18 14:47:20|9756.02|9756.02|9756.02|9756.02|9756.02|9756.02|9756.02|9756.02|0
1647614880000|2022-03-18 14:48:00|9760.84|9760.84|9760.84|9760.84|9760.84|9760.84|9760.84|9760.84|0
1647614890000|2022-03-18 14:48:10|9762.45|9762.45|9764.01|9764.01|9765.11|9765.11|9762.45|9762.45|0
1647614930000|2022-03-18 14:48:50|9762.41|9762.41|9762.41|9762.41|9762.41|9762.41|9762.41|9762.41|0
1647614990000|2022-03-18 14:49:50|9761.94|9761.94|9766.56|9766.56|9766.56|9766.56|9761.94|9761.94|0
1647615000000|2022-03-18 14:50:00|9767.14|9767.14|9767.14|9767.14|9767.14|9767.14|9767.14|9767.14|0
1647615020000|2022-03-18 14:50:20|9765.91|9765.91|9765.91|9765.91|9765.91|9765.91|9765.91|9765.91|0
1647615030000|2022-03-18 14:50:30|9766.78|9766.78|9766.78|9766.78|9766.78|9766.78|9766.78|9766.78|0
1647615040000|2022-03-18 14:50:40|9768.39|9768.39|9770.06|9770.06|9770.06|9770.06|9768.39|9768.39|0
1647615050000|2022-03-18 14:50:50|9770.79|9770.79|9773.27|9773.27|9775.01|9775.01|9770.79|9770.79|0
1647615060000|2022-03-18 14:51:00|9775.51|9775.51|9775.51|9775.51|9775.51|9775.51|9775.51|9775.51|0
1647615070000|2022-03-18 14:51:10|9775.98|9775.98|9775.04|9775.04|9775.98|9775.98|9775.04|9775.04|0
1647615090000|2022-03-18 14:51:30|9776.65|9776.65|9777.59|9777.59|9777.59|9777.59|9776.65|9776.65|0
1647615110000|2022-03-18 14:51:50|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|0
1647615130000|2022-03-18 14:52:10|9778.26|9778.26|9778.26|9778.26|9778.26|9778.26|9778.26|9778.26|0
1647615220000|2022-03-18 14:53:40|9774.97|9774.97|9773.88|9773.88|9774.97|9774.97|9773.88|9773.88|0
1647615230000|2022-03-18 14:53:50|9771.69|9771.69|9771.69|9771.69|9771.69|9771.69|9771.69|9771.69|0
1647615250000|2022-03-18 14:54:10|9773.88|9773.88|9773.88|9773.88|9773.88|9773.88|9773.88|9773.88|0
1647615260000|2022-03-18 14:54:20|9773.56|9773.56|9773.56|9773.56|9773.56|9773.56|9773.56|9773.56|0
1647615280000|2022-03-18 14:54:40|9774.28|9774.28|9774.28|9774.28|9775.01|9775.01|9774.28|9774.28|0
1647615340000|2022-03-18 14:55:40|9773.81|9773.81|9774.28|9774.28|9774.28|9774.28|9773.81|9773.81|0
1647615360000|2022-03-18 14:56:00|9775.41|9775.41|9774.94|9774.94|9775.41|9775.41|9774.94|9774.94|0
1647615380000|2022-03-18 14:56:20|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|0
1647615390000|2022-03-18 14:56:30|9777.02|9777.02|9777.6|9777.6|9777.6|9777.6|9777.02|9777.02|0
1647615410000|2022-03-18 14:56:50|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|0
1647615420000|2022-03-18 14:57:00|9777.34|9777.34|9784.09|9784.09|9784.09|9784.09|9777.34|9777.34|0
1647615430000|2022-03-18 14:57:10|9782.99|9782.99|9782.99|9782.99|9782.99|9782.99|9782.99|9782.99|0
1647615450000|2022-03-18 14:57:30|9786.21|9786.21|9783.87|9783.87|9786.21|9786.21|9783.87|9783.87|0
1647615460000|2022-03-18 14:57:40|9782.42|9782.42|9782.42|9782.42|9782.42|9782.42|9782.42|9782.42|0
1647615480000|2022-03-18 14:58:00|9785.64|9785.64|9785.17|9785.17|9785.64|9785.64|9785.17|9785.17|0
1647615490000|2022-03-18 14:58:10|9784.88|9784.88|9777.57|9777.57|9784.88|9784.88|9777.57|9777.57|0
1647615510000|2022-03-18 14:58:30|9777.1|9777.1|9777.1|9777.1|9777.1|9777.1|9777.1|9777.1|0
1647615520000|2022-03-18 14:58:40|9775.65|9775.65|9777.1|9777.1|9777.1|9777.1|9775.65|9775.65|0
1647615540000|2022-03-18 14:59:00|9776.38|9776.38|9776.38|9776.38|9777.1|9777.1|9776.38|9776.38|0
1647615580000|2022-03-18 14:59:40|9779.59|9779.59|9779.59|9779.59|9779.59|9779.59|9779.59|9779.59|0
1647615600000|2022-03-18 15:00:00|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|0
1647615620000|2022-03-18 15:00:20|9781.84|9781.84|9783.92|9783.92|9783.92|9783.92|9781.84|9781.84|0
1647615630000|2022-03-18 15:00:30|9784.39|9784.39|9784.39|9784.39|9784.39|9784.39|9784.39|9784.39|0
1647615640000|2022-03-18 15:00:40|9785.84|9785.84|9785.12|9785.12|9785.84|9785.84|9785.12|9785.12|0
1647615650000|2022-03-18 15:00:50|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|0
1647615660000|2022-03-18 15:01:00|9787.19|9787.19|9787.19|9787.19|9787.19|9787.19|9787.19|9787.19|0
1647615670000|2022-03-18 15:01:10|9785.59|9785.59|9785.59|9785.59|9785.59|9785.59|9785.59|9785.59|0
1647615680000|2022-03-18 15:01:20|9788.8|9788.8|9790.66|9790.66|9790.66|9790.66|9788.8|9788.8|0
1647615720000|2022-03-18 15:02:00|9791.53|9791.53|9796.13|9796.13|9797|9797|9791.53|9791.53|0
1647615750000|2022-03-18 15:02:30|9796.6|9796.6|9796.6|9796.6|9796.6|9796.6|9796.6|9796.6|0
1647615760000|2022-03-18 15:02:40|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|0
1647615800000|2022-03-18 15:03:20|9797.23|9797.23|9797.23|9797.23|9797.23|9797.23|9797.23|9797.23|0
1647615810000|2022-03-18 15:03:30|9797.95|9797.95|9798.6|9798.6|9798.6|9798.6|9797.95|9797.95|0
1647615820000|2022-03-18 15:03:40|9799.18|9799.18|9800.78|9800.78|9800.78|9800.78|9799.18|9799.18|0
1647615830000|2022-03-18 15:03:50|9801.07|9801.07|9802.23|9802.23|9802.23|9802.23|9801.07|9801.07|0
1647615840000|2022-03-18 15:04:00|9804.43|9804.43|9805.28|9805.28|9806.01|9806.01|9804.43|9804.43|0
1647615850000|2022-03-18 15:04:10|9806.89|9806.89|9806.89|9806.89|9806.89|9806.89|9806.89|9806.89|0
1647615870000|2022-03-18 15:04:30|9810.1|9810.1|9810.1|9810.1|9810.1|9810.1|9810.1|9810.1|0
1647615900000|2022-03-18 15:05:00|9810.39|9810.39|9810.68|9810.68|9810.68|9810.68|9810.39|9810.39|0
1647615910000|2022-03-18 15:05:10|9811.26|9811.26|9808.05|9808.05|9811.26|9811.26|9808.05|9808.05|0
1647615930000|2022-03-18 15:05:30|9809.5|9809.5|9809.5|9809.5|9809.5|9809.5|9809.5|9809.5|0
1647615940000|2022-03-18 15:05:40|9808.77|9808.77|9808.77|9808.77|9808.77|9808.77|9808.77|9808.77|0
1647615950000|2022-03-18 15:05:50|9809.07|9809.07|9809.07|9809.07|9809.07|9809.07|9809.07|9809.07|0
1647615960000|2022-03-18 15:06:00|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|0
1647615970000|2022-03-18 15:06:10|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|0
1647615980000|2022-03-18 15:06:20|9814.69|9814.69|9814.69|9814.69|9815.42|9815.42|9814.69|9814.69|0
1647615990000|2022-03-18 15:06:30|9816.3|9816.3|9816.3|9816.3|9816.3|9816.3|9816.3|9816.3|0
1647616020000|2022-03-18 15:07:00|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|0
1647616070000|2022-03-18 15:07:50|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|0
1647616080000|2022-03-18 15:08:00|9817.91|9817.91|9819.52|9819.52|9819.52|9819.52|9817.91|9817.91|0
1647616090000|2022-03-18 15:08:10|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|9817.91|0
1647616100000|2022-03-18 15:08:20|9815.72|9815.72|9815.72|9815.72|9815.72|9815.72|9815.72|9815.72|0
1647616130000|2022-03-18 15:08:50|9814.11|9814.11|9814.11|9814.11|9814.11|9814.11|9814.11|9814.11|0
1647616140000|2022-03-18 15:09:00|9813.39|9813.39|9811.56|9811.56|9814.11|9814.11|9811.56|9811.56|0
1647616150000|2022-03-18 15:09:10|9810.84|9810.84|9812.29|9812.29|9812.29|9812.29|9810.84|9810.84|0
1647616160000|2022-03-18 15:09:20|9810.84|9810.84|9810.84|9810.84|9810.84|9810.84|9810.84|9810.84|0
1647616180000|2022-03-18 15:09:40|9811.48|9811.48|9808.76|9808.76|9811.48|9811.48|9808.76|9808.76|0
1647616210000|2022-03-18 15:10:10|9805.08|9805.08|9805.08|9805.08|9805.08|9805.08|9805.08|9805.08|0
1647616240000|2022-03-18 15:10:40|9804.35|9804.35|9803.41|9803.41|9804.35|9804.35|9803.41|9803.41|0
1647616250000|2022-03-18 15:10:50|9802.94|9802.94|9802.94|9802.94|9802.94|9802.94|9802.94|9802.94|0
1647616260000|2022-03-18 15:11:00|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|0
1647616280000|2022-03-18 15:11:20|9801.09|9801.09|9801.09|9801.09|9801.09|9801.09|9801.09|9801.09|0
1647616290000|2022-03-18 15:11:30|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|0
1647616320000|2022-03-18 15:12:00|9803.08|9803.08|9803.08|9803.08|9803.08|9803.08|9803.08|9803.08|0
1647616340000|2022-03-18 15:12:20|9802.36|9802.36|9802.36|9802.36|9802.36|9802.36|9802.36|9802.36|0
1647616350000|2022-03-18 15:12:30|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|0
1647616370000|2022-03-18 15:12:50|9803.24|9803.24|9803.24|9803.24|9803.24|9803.24|9803.24|9803.24|0
1647616380000|2022-03-18 15:13:00|9805.49|9805.49|9806.25|9806.25|9806.25|9806.25|9805.49|9805.49|0
1647616390000|2022-03-18 15:13:10|9805.67|9805.67|9805.67|9805.67|9805.67|9805.67|9805.67|9805.67|0
1647616430000|2022-03-18 15:13:50|9804.94|9804.94|9806.27|9806.27|9806.27|9806.27|9804.21|9804.21|0
1647616450000|2022-03-18 15:14:10|9805.67|9805.67|9806.8|9806.8|9806.8|9806.8|9805.67|9805.67|0
1647616460000|2022-03-18 15:14:20|9805.86|9805.86|9805.86|9805.86|9805.86|9805.86|9805.86|9805.86|0
1647616470000|2022-03-18 15:14:30|9802.64|9802.64|9802.64|9802.64|9802.64|9802.64|9802.64|9802.64|0
1647616480000|2022-03-18 15:14:40|9801.91|9801.91|9802.64|9802.64|9802.64|9802.64|9801.91|9801.91|0
1647616500000|2022-03-18 15:15:00|9801.7|9801.7|9800.09|9800.09|9801.7|9801.7|9800.09|9800.09|0
1647616510000|2022-03-18 15:15:10|9798.64|9798.64|9800.09|9800.09|9800.09|9800.09|9798.64|9798.64|0
1647616540000|2022-03-18 15:15:40|9803.31|9803.31|9803.31|9803.31|9803.31|9803.31|9803.31|9803.31|0
1647616570000|2022-03-18 15:16:10|9804.4|9804.4|9804.4|9804.4|9804.4|9804.4|9804.4|9804.4|0
1647616580000|2022-03-18 15:16:20|9802.35|9802.35|9801.87|9801.87|9802.6|9802.6|9801.87|9801.87|0
1647616590000|2022-03-18 15:16:30|9800.26|9800.26|9800.26|9800.26|9800.26|9800.26|9799.17|9799.17|0
1647616610000|2022-03-18 15:16:50|9801.72|9801.72|9801.72|9801.72|9801.72|9801.72|9801.72|9801.72|0
1647616670000|2022-03-18 15:17:50|9802.84|9802.84|9802.84|9802.84|9802.84|9802.84|9802.84|9802.84|0
1647616740000|2022-03-18 15:19:00|9804.25|9804.25|9804.51|9804.51|9804.51|9804.51|9803.78|9803.78|0
1647616750000|2022-03-18 15:19:10|9807.73|9807.73|9807.73|9807.73|9807.73|9807.73|9807.73|9807.73|0
1647616770000|2022-03-18 15:19:30|9804.51|9804.51|9804.51|9804.51|9804.51|9804.51|9804.51|9804.51|0
1647616800000|2022-03-18 15:20:00|9802.32|9802.32|9802.32|9802.32|9802.32|9802.32|9802.32|9802.32|0
1647616810000|2022-03-18 15:20:10|9801.38|9801.38|9800.91|9800.91|9801.38|9801.38|9800.91|9800.91|0
1647616820000|2022-03-18 15:20:20|9799.3|9799.3|9797.85|9797.85|9799.3|9799.3|9797.12|9797.12|0
1647616840000|2022-03-18 15:20:40|9798.58|9798.58|9799.3|9799.3|9799.3|9799.3|9798.58|9798.58|0
1647616850000|2022-03-18 15:20:50|9802.52|9802.52|9805.13|9805.13|9805.13|9805.13|9802.52|9802.52|0
1647616860000|2022-03-18 15:21:00|9804.4|9804.4|9802.32|9802.32|9804.4|9804.4|9802.32|9802.32|0
1647616890000|2022-03-18 15:21:30|9801.85|9801.85|9801.85|9801.85|9801.85|9801.85|9801.85|9801.85|0
1647616930000|2022-03-18 15:22:10|9802.58|9802.58|9801.85|9801.85|9803.31|9803.31|9801.85|9801.85|0
1647616940000|2022-03-18 15:22:20|9803.31|9803.31|9801.45|9801.45|9803.31|9803.31|9801.45|9801.45|0
1647616950000|2022-03-18 15:22:30|9798.24|9798.24|9798.24|9798.24|9798.24|9798.24|9798.24|9798.24|0
1647616960000|2022-03-18 15:22:40|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|9797.51|0
1647617060000|2022-03-18 15:24:20|9796.78|9796.78|9796.78|9796.78|9796.78|9796.78|9796.78|9796.78|0
1647617090000|2022-03-18 15:24:50|9794.59|9794.59|9795.68|9795.68|9795.68|9795.68|9794.59|9794.59|0
1647617100000|2022-03-18 15:25:00|9796.15|9796.15|9806.02|9806.02|9806.02|9806.02|9796.15|9796.15|0
1647617110000|2022-03-18 15:25:10|9807.63|9807.63|9807.63|9807.63|9807.63|9807.63|9807.63|9807.63|0
1647617120000|2022-03-18 15:25:20|9808.21|9808.21|9808.21|9808.21|9808.21|9808.21|9808.21|9808.21|0
1647617140000|2022-03-18 15:25:40|9809.82|9809.82|9815.61|9815.61|9815.9|9815.9|9809.82|9809.82|0
1647617150000|2022-03-18 15:25:50|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|0
1647617200000|2022-03-18 15:26:40|9812.99|9812.99|9812.52|9812.52|9812.99|9812.99|9812.52|9812.52|0
1647617290000|2022-03-18 15:28:10|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|0
1647617300000|2022-03-18 15:28:20|9811.38|9811.38|9811.38|9811.38|9811.38|9811.38|9811.38|9811.38|0
1647617310000|2022-03-18 15:28:30|9811.96|9811.96|9813.82|9813.82|9813.82|9813.82|9811.96|9811.96|0
1647617360000|2022-03-18 15:29:20|9814.91|9814.91|9816.01|9816.01|9816.01|9816.01|9814.91|9814.91|0
1647617380000|2022-03-18 15:29:40|9814.91|9814.91|9814.91|9814.91|9814.91|9814.91|9814.91|9814.91|0
1647617390000|2022-03-18 15:29:50|9818.13|9818.13|9819.74|9819.74|9819.74|9819.74|9818.13|9818.13|0
1647617400000|2022-03-18 15:30:00|9820.06|9820.06|9820.06|9820.06|9820.06|9820.06|9820.06|9820.06|0
1647617450000|2022-03-18 15:30:50|9821|9821|9821|9821|9821|9821|9821|9821|0
1647617470000|2022-03-18 15:31:10|9820.53|9820.53|9819.59|9819.59|9820.53|9820.53|9819.59|9819.59|0
1647617500000|2022-03-18 15:31:40|9818.72|9818.72|9818.72|9818.72|9818.72|9818.72|9818.72|9818.72|0
1647617510000|2022-03-18 15:31:50|9819.3|9819.3|9819.3|9819.3|9819.3|9819.3|9819.3|9819.3|0
1647617570000|2022-03-18 15:32:50|9820.02|9820.02|9820.02|9820.02|9820.02|9820.02|9820.02|9820.02|0
1647617640000|2022-03-18 15:34:00|9820.96|9820.96|9820.96|9820.96|9820.96|9820.96|9820.96|9820.96|0
1647617670000|2022-03-18 15:34:30|9821.54|9821.54|9822.7|9822.7|9822.7|9822.7|9821.54|9821.54|0
1647617680000|2022-03-18 15:34:40|9823.87|9823.87|9824.45|9824.45|9824.45|9824.45|9823.87|9823.87|0
1647617700000|2022-03-18 15:35:00|9821.23|9821.23|9822.84|9822.84|9822.84|9822.84|9821.23|9821.23|0
1647617750000|2022-03-18 15:35:50|9819.62|9819.62|9819.62|9819.62|9819.62|9819.62|9819.62|9819.62|0
1647617770000|2022-03-18 15:36:10|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|0
1647617780000|2022-03-18 15:36:20|9819.75|9819.75|9819.75|9819.75|9819.75|9819.75|9819.75|9819.75|0
1647617790000|2022-03-18 15:36:30|9820.48|9820.48|9820.48|9820.48|9820.48|9820.48|9820.48|9820.48|0
1647617800000|2022-03-18 15:36:40|9817.26|9817.26|9817.26|9817.26|9817.26|9817.26|9817.26|9817.26|0
1647617810000|2022-03-18 15:36:50|9817.99|9817.99|9837.1|9837.1|9837.1|9837.1|9817.99|9817.99|0
1647617820000|2022-03-18 15:37:00|9835.49|9835.49|9828.7|9828.7|9835.49|9835.49|9828.41|9828.41|0
1647617830000|2022-03-18 15:37:10|9828.23|9828.23|9829.37|9829.37|9829.37|9829.37|9827.76|9827.76|0
1647617880000|2022-03-18 15:38:00|9831.56|9831.56|9834.58|9834.58|9834.58|9834.58|9831.56|9831.56|0
1647617890000|2022-03-18 15:38:10|9835.71|9835.71|9835.71|9835.71|9835.71|9835.71|9835.71|9835.71|0
1647617900000|2022-03-18 15:38:20|9837.31|9837.31|9836.59|9836.59|9837.31|9837.31|9836.59|9836.59|0
1647617920000|2022-03-18 15:38:40|9835.86|9835.86|9835.86|9835.86|9835.86|9835.86|9835.86|9835.86|0
1647617930000|2022-03-18 15:38:50|9836.99|9836.99|9837.27|9837.27|9838.4|9838.4|9836.99|9836.99|0
1647617960000|2022-03-18 15:39:20|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|9840.48|0
1647617970000|2022-03-18 15:39:30|9841.42|9841.42|9838.05|9838.05|9841.42|9841.42|9836.6|9836.6|0
1647618000000|2022-03-18 15:40:00|9836.65|9836.65|9834.47|9834.47|9836.65|9836.65|9834.47|9834.47|0
1647618010000|2022-03-18 15:40:10|9834.94|9834.94|9834.94|9834.94|9834.94|9834.94|9834.94|9834.94|0
1647618030000|2022-03-18 15:40:30|9833.33|9833.33|9833.33|9833.33|9833.33|9833.33|9833.33|9833.33|0
1647618060000|2022-03-18 15:41:00|9836.55|9836.55|9838.16|9838.16|9838.16|9838.16|9836.55|9836.55|0
1647618070000|2022-03-18 15:41:10|9836.55|9836.55|9836.55|9836.55|9836.55|9836.55|9836.55|9836.55|0
1647618080000|2022-03-18 15:41:20|9837.27|9837.27|9836.8|9836.8|9837.27|9837.27|9836.8|9836.8|0
1647618120000|2022-03-18 15:42:00|9833.59|9833.59|9831.98|9831.98|9833.59|9833.59|9831.98|9831.98|0
1647618130000|2022-03-18 15:42:10|9830.57|9830.57|9830.1|9830.1|9830.57|9830.57|9830.1|9830.1|0
1647618150000|2022-03-18 15:42:30|9830.7|9830.7|9830.1|9830.1|9830.7|9830.7|9830.1|9830.1|0
1647618160000|2022-03-18 15:42:40|9830.57|9830.57|9830.57|9830.57|9830.57|9830.57|9830.57|9830.57|0
1647618180000|2022-03-18 15:43:00|9832.18|9832.18|9837.47|9837.47|9837.47|9837.47|9832.18|9832.18|0
1647618250000|2022-03-18 15:44:10|9836.02|9836.02|9836.02|9836.02|9836.02|9836.02|9836.02|9836.02|0
1647618280000|2022-03-18 15:44:40|9834.56|9834.56|9833.84|9833.84|9834.56|9834.56|9833.84|9833.84|0
1647618290000|2022-03-18 15:44:50|9835.29|9835.29|9835.29|9835.29|9835.29|9835.29|9834.56|9834.56|0
1647618310000|2022-03-18 15:45:10|9832.01|9832.01|9832.01|9832.01|9832.01|9832.01|9832.01|9832.01|0
1647618330000|2022-03-18 15:45:30|9833.13|9833.13|9833.13|9833.13|9833.13|9833.13|9833.13|9833.13|0
1647618340000|2022-03-18 15:45:40|9832.4|9832.4|9832.4|9832.4|9832.4|9832.4|9832.4|9832.4|0
1647618360000|2022-03-18 15:46:00|9833|9833|9833.6|9833.6|9833.6|9833.6|9833|9833|0
1647618370000|2022-03-18 15:46:10|9834.33|9834.33|9833.46|9833.46|9834.33|9834.33|9833.46|9833.46|0
1647618380000|2022-03-18 15:46:20|9832.99|9832.99|9831.85|9831.85|9832.99|9832.99|9831.38|9831.38|0
1647618390000|2022-03-18 15:46:30|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|0
1647618400000|2022-03-18 15:46:40|9833.46|9833.46|9833.46|9833.46|9833.46|9833.46|9833.46|9833.46|0
1647618410000|2022-03-18 15:46:50|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|9835.07|0
1647618420000|2022-03-18 15:47:00|9834.2|9834.2|9834.2|9834.2|9834.2|9834.2|9834.2|9834.2|0
1647618450000|2022-03-18 15:47:30|9832.79|9832.79|9832.79|9832.79|9832.79|9832.79|9832.79|9832.79|0
1647618460000|2022-03-18 15:47:40|9832.32|9832.32|9831.38|9831.38|9832.32|9832.32|9831.38|9831.38|0
1647618490000|2022-03-18 15:48:10|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|9828.16|0
1647618510000|2022-03-18 15:48:30|9827.69|9827.69|9830.91|9830.91|9830.91|9830.91|9827.69|9827.69|0
1647618520000|2022-03-18 15:48:40|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|0
1647618530000|2022-03-18 15:48:50|9830.91|9830.91|9830.91|9830.91|9830.91|9830.91|9830.91|9830.91|0
1647618540000|2022-03-18 15:49:00|9829.3|9829.3|9829.3|9829.3|9829.3|9829.3|9829.3|9829.3|0
1647618550000|2022-03-18 15:49:10|9828.36|9828.36|9828.36|9828.36|9828.36|9828.36|9828.36|9828.36|0
1647618570000|2022-03-18 15:49:30|9829.49|9829.49|9831.03|9831.03|9833.58|9833.58|9829.49|9829.49|0
1647618580000|2022-03-18 15:49:40|9831.97|9831.97|9831.79|9831.79|9831.97|9831.97|9831.5|9831.5|0
1647618590000|2022-03-18 15:49:50|9830.33|9830.33|9828.26|9828.26|9830.33|9830.33|9828.26|9828.26|0
1647618600000|2022-03-18 15:50:00|9827.79|9827.79|9828.88|9828.88|9828.88|9828.88|9827.79|9827.79|0
1647618610000|2022-03-18 15:50:10|9828.41|9828.41|9828.41|9828.41|9828.41|9828.41|9828.41|9828.41|0
1647618640000|2022-03-18 15:50:40|9829.51|9829.51|9834.29|9834.29|9834.29|9834.29|9829.51|9829.51|0
1647618650000|2022-03-18 15:50:50|9835.23|9835.23|9834.29|9834.29|9835.23|9835.23|9834.29|9834.29|0
1647618670000|2022-03-18 15:51:10|9833.82|9833.82|9833.82|9833.82|9833.82|9833.82|9833.82|9833.82|0
1647618680000|2022-03-18 15:51:20|9833.35|9833.35|9833.35|9833.35|9833.35|9833.35|9833.35|9833.35|0
1647618690000|2022-03-18 15:51:30|9834.81|9834.81|9835.27|9835.27|9835.74|9835.74|9834.81|9834.81|0
1647618700000|2022-03-18 15:51:40|9834.81|9834.81|9835.73|9835.73|9835.73|9835.73|9834.21|9834.21|0
1647618710000|2022-03-18 15:51:50|9837.33|9837.33|9837.33|9837.33|9838.94|9838.94|9837.33|9837.33|0
1647618720000|2022-03-18 15:52:00|9837.8|9837.8|9838.74|9838.74|9838.74|9838.74|9837.8|9837.8|0
1647618730000|2022-03-18 15:52:10|9842.5|9842.5|9842.5|9842.5|9842.5|9842.5|9842.5|9842.5|0
1647618750000|2022-03-18 15:52:30|9843.14|9843.14|9842.73|9842.73|9843.46|9843.46|9842.73|9842.73|0
1647618760000|2022-03-18 15:52:40|9842.13|9842.13|9841.49|9841.49|9842.13|9842.13|9841.49|9841.49|0
1647618770000|2022-03-18 15:52:50|9839.24|9839.24|9839.07|9839.07|9842.46|9842.46|9839.07|9839.07|0
1647618780000|2022-03-18 15:53:00|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|0
1647618790000|2022-03-18 15:53:10|9840.2|9840.2|9840.2|9840.2|9840.2|9840.2|9840.2|9840.2|0
1647618800000|2022-03-18 15:53:20|9839.26|9839.26|9839.26|9839.26|9839.26|9839.26|9839.26|9839.26|0
1647618850000|2022-03-18 15:54:10|9840.67|9840.67|9840.67|9840.67|9840.67|9840.67|9840.67|9840.67|0
1647618860000|2022-03-18 15:54:20|9841.31|9841.31|9841.31|9841.31|9841.31|9841.31|9841.31|9841.31|0
1647618870000|2022-03-18 15:54:30|9841.63|9841.63|9841.63|9841.63|9841.63|9841.63|9841.63|9841.63|0
1647618890000|2022-03-18 15:54:50|9840.03|9840.03|9840.96|9840.96|9840.96|9840.96|9838.42|9838.42|0
1647618930000|2022-03-18 15:55:30|9841.55|9841.55|9844.46|9844.46|9844.46|9844.46|9841.55|9841.55|0
1647618940000|2022-03-18 15:55:40|9845.19|9845.19|9846.51|9846.51|9849.73|9849.73|9845.19|9845.19|0
1647618950000|2022-03-18 15:55:50|9848.12|9848.12|9848.85|9848.85|9848.85|9848.85|9848.12|9848.12|0
1647619010000|2022-03-18 15:56:50|9849.32|9849.32|9850.92|9850.92|9850.92|9850.92|9849.32|9849.32|0
1647619030000|2022-03-18 15:57:10|9851.21|9851.21|9852.09|9852.09|9852.09|9852.09|9851.21|9851.21|0
1647619040000|2022-03-18 15:57:20|9852.56|9852.56|9853.02|9853.02|9853.02|9853.02|9852.56|9852.56|0
1647619050000|2022-03-18 15:57:30|9854.63|9854.63|9855.08|9855.08|9856.24|9856.24|9854.63|9854.63|0
1647619100000|2022-03-18 15:58:20|9854.35|9854.35|9854.35|9854.35|9854.35|9854.35|9854.35|9854.35|0
1647619110000|2022-03-18 15:58:30|9854.82|9854.82|9854.82|9854.82|9854.82|9854.82|9854.82|9854.82|0
1647619130000|2022-03-18 15:58:50|9855.29|9855.29|9855.29|9855.29|9855.29|9855.29|9855.29|9855.29|0
1647619140000|2022-03-18 15:59:00|9856.39|9856.39|9858|9858|9858|9858|9856.39|9856.39|0
1647619150000|2022-03-18 15:59:10|9859.6|9859.6|9858|9858|9859.6|9859.6|9858|9858|0
1647619180000|2022-03-18 15:59:40|9861.21|9861.21|9861.21|9861.21|9861.21|9861.21|9861.21|9861.21|0
1647619190000|2022-03-18 15:59:50|9858|9858|9858|9858|9858|9858|9858|9858|0
1647619200000|2022-03-18 16:00:00|9859.6|9859.6|9862.82|9862.82|9862.82|9862.82|9859.6|9859.6|0
1647619220000|2022-03-18 16:00:20|9863.4|9863.4|9860.18|9860.18|9863.4|9863.4|9860.18|9860.18|0
1647619240000|2022-03-18 16:00:40|9859.46|9859.46|9859.46|9859.46|9859.46|9859.46|9859.46|9859.46|0
1647619250000|2022-03-18 16:00:50|9862.67|9862.67|9863.61|9863.61|9863.61|9863.61|9862.67|9862.67|0
1647619260000|2022-03-18 16:01:00|9865.22|9865.22|9865.22|9865.22|9865.22|9865.22|9865.22|9865.22|0
1647619270000|2022-03-18 16:01:10|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|9866.16|0
1647619290000|2022-03-18 16:01:30|9866.74|9866.74|9869.13|9869.13|9869.13|9869.13|9866.74|9866.74|0
1647619340000|2022-03-18 16:02:20|9870.74|9870.74|9867|9867|9870.74|9870.74|9867|9867|0
1647619350000|2022-03-18 16:02:30|9865.39|9865.39|9861.59|9861.59|9865.39|9865.39|9861.59|9861.59|0
1647619360000|2022-03-18 16:02:40|9862.53|9862.53|9862.06|9862.06|9862.53|9862.53|9862.06|9862.06|0
1647619390000|2022-03-18 16:03:10|9865.28|9865.28|9865.28|9865.28|9865.28|9865.28|9865.28|9865.28|0
1647619400000|2022-03-18 16:03:20|9865.92|9865.92|9866.52|9866.52|9866.52|9866.52|9865.92|9865.92|0
1647619410000|2022-03-18 16:03:30|9866.99|9866.99|9865.38|9865.38|9866.99|9866.99|9865.38|9865.38|0
1647619430000|2022-03-18 16:03:50|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|0
1647619440000|2022-03-18 16:04:00|9865.25|9865.25|9862.23|9862.23|9865.25|9865.25|9862.23|9862.23|0
1647619480000|2022-03-18 16:04:40|9863.64|9863.64|9863.17|9863.17|9863.64|9863.64|9863.17|9863.17|0
1647619490000|2022-03-18 16:04:50|9862.88|9862.88|9864.49|9864.49|9864.49|9864.49|9862.88|9862.88|0
1647619500000|2022-03-18 16:05:00|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|0
1647619510000|2022-03-18 16:05:10|9865.9|9865.9|9866.77|9866.77|9866.77|9866.77|9865.9|9865.9|0
1647619530000|2022-03-18 16:05:30|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|0
1647619540000|2022-03-18 16:05:40|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|0
1647619560000|2022-03-18 16:06:00|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|9865.32|0
1647619570000|2022-03-18 16:06:10|9864.22|9864.22|9864.22|9864.22|9864.22|9864.22|9864.22|9864.22|0
1647619590000|2022-03-18 16:06:30|9865.16|9865.16|9865.16|9865.16|9865.16|9865.16|9865.16|9865.16|0
1647619600000|2022-03-18 16:06:40|9863.55|9863.55|9863.55|9863.55|9863.55|9863.55|9863.55|9863.55|0
1647619620000|2022-03-18 16:07:00|9862.61|9862.61|9862.61|9862.61|9862.61|9862.61|9862.61|9862.61|0
1647619640000|2022-03-18 16:07:20|9863.55|9863.55|9863.55|9863.55|9863.55|9863.55|9863.55|9863.55|0
1647619670000|2022-03-18 16:07:50|9864.02|9864.02|9864.02|9864.02|9864.02|9864.02|9864.02|9864.02|0
1647619740000|2022-03-18 16:09:00|9866.21|9866.21|9864.09|9864.09|9867.31|9867.31|9864.09|9864.09|0
1647619750000|2022-03-18 16:09:10|9863.15|9863.15|9864.09|9864.09|9864.09|9864.09|9863.15|9863.15|0
1647619760000|2022-03-18 16:09:20|9867.31|9867.31|9868.92|9868.92|9868.92|9868.92|9867.31|9867.31|0
1647619770000|2022-03-18 16:09:30|9867.31|9867.31|9865.41|9865.41|9867.31|9867.31|9865.41|9865.41|0
1647619790000|2022-03-18 16:09:50|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|0
1647619800000|2022-03-18 16:10:00|9865|9865|9865|9865|9865|9865|9865|9865|0
1647619810000|2022-03-18 16:10:10|9865.47|9865.47|9865.47|9865.47|9865.47|9865.47|9865.47|9865.47|0
1647619840000|2022-03-18 16:10:40|9866.57|9866.57|9868.02|9868.02|9868.02|9868.02|9866.57|9866.57|0
1647619850000|2022-03-18 16:10:50|9869.63|9869.63|9870.1|9870.1|9870.1|9870.1|9869.63|9869.63|0
1647619860000|2022-03-18 16:11:00|9873.32|9873.32|9873.32|9873.32|9873.32|9873.32|9873.32|9873.32|0
1647619870000|2022-03-18 16:11:10|9873.9|9873.9|9873.9|9873.9|9873.9|9873.9|9873.9|9873.9|0
1647619890000|2022-03-18 16:11:30|9875.5|9875.5|9875.5|9875.5|9875.5|9875.5|9875.5|9875.5|0
1647619900000|2022-03-18 16:11:40|9876.6|9876.6|9877|9877|9877.33|9877.33|9875.87|9875.87|0
1647619920000|2022-03-18 16:12:00|9876.27|9876.27|9877.55|9877.55|9877.55|9877.55|9876.27|9876.27|0
1647619930000|2022-03-18 16:12:10|9878.28|9878.28|9880.77|9880.77|9881.37|9881.37|9877.55|9877.55|0
1647619940000|2022-03-18 16:12:20|9881.09|9881.09|9881.09|9881.09|9881.09|9881.09|9881.09|9881.09|0
1647619960000|2022-03-18 16:12:40|9881.56|9881.56|9881.56|9881.56|9881.56|9881.56|9881.56|9881.56|0
1647619970000|2022-03-18 16:12:50|9882.66|9882.66|9882.66|9882.66|9882.66|9882.66|9882.66|9882.66|0
1647620000000|2022-03-18 16:13:20|9882.98|9882.98|9882.98|9882.98|9882.98|9882.98|9882.98|9882.98|0
1647620020000|2022-03-18 16:13:40|9881.88|9881.88|9881.88|9881.88|9881.88|9881.88|9881.88|9881.88|0
1647620030000|2022-03-18 16:13:50|9882.52|9882.52|9883.46|9883.46|9883.46|9883.46|9882.52|9882.52|0
1647620040000|2022-03-18 16:14:00|9884.19|9884.19|9884.66|9884.66|9884.66|9884.66|9884.19|9884.19|0
1647620050000|2022-03-18 16:14:10|9885.26|9885.26|9884.66|9884.66|9885.26|9885.26|9884.66|9884.66|0
1647620060000|2022-03-18 16:14:20|9885.6|9885.6|9885.6|9885.6|9885.6|9885.6|9885.6|9885.6|0
1647620070000|2022-03-18 16:14:30|9884.66|9884.66|9883.46|9883.46|9884.66|9884.66|9883.46|9883.46|0
1647620120000|2022-03-18 16:15:20|9884.59|9884.59|9884.59|9884.59|9884.59|9884.59|9884.59|9884.59|0
1647620130000|2022-03-18 16:15:30|9883.18|9883.18|9884.79|9884.79|9884.79|9884.79|9883.18|9883.18|0
1647620140000|2022-03-18 16:15:40|9885.39|9885.39|9885.39|9885.39|9885.39|9885.39|9885.39|9885.39|0
1647620170000|2022-03-18 16:16:10|9883.78|9883.78|9882.17|9882.17|9883.78|9883.78|9880.56|9880.56|0
1647620180000|2022-03-18 16:16:20|9880.25|9880.25|9880.25|9880.25|9881.86|9881.86|9880.25|9880.25|0
1647620190000|2022-03-18 16:16:30|9879.78|9879.78|9879.78|9879.78|9879.78|9879.78|9879.78|9879.78|0
1647620200000|2022-03-18 16:16:40|9880.18|9880.18|9879.58|9879.58|9880.18|9880.18|9879.58|9879.58|0
1647620220000|2022-03-18 16:17:00|9880.45|9880.45|9880.45|9880.45|9880.45|9880.45|9880.45|9880.45|0
1647620230000|2022-03-18 16:17:10|9881.05|9881.05|9882.06|9882.06|9882.06|9882.06|9880.45|9880.45|0
1647620260000|2022-03-18 16:17:40|9883.67|9883.67|9883.67|9883.67|9883.67|9883.67|9883.67|9883.67|0
1647620270000|2022-03-18 16:17:50|9882.06|9882.06|9882.06|9882.06|9882.06|9882.06|9882.06|9882.06|0
1647620280000|2022-03-18 16:18:00|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|0
1647620290000|2022-03-18 16:18:10|9880.64|9880.64|9880.32|9880.32|9880.64|9880.64|9880.32|9880.32|0
1647620300000|2022-03-18 16:18:20|9879.74|9879.74|9880.79|9880.79|9880.79|9880.79|9879.74|9879.74|0
1647620320000|2022-03-18 16:18:40|9877.57|9877.57|9876.45|9876.45|9877.57|9877.57|9876.45|9876.45|0
1647620340000|2022-03-18 16:19:00|9875.72|9875.72|9875.72|9875.72|9875.72|9875.72|9875.72|9875.72|0
1647620350000|2022-03-18 16:19:10|9875.25|9875.25|9875.25|9875.25|9875.25|9875.25|9875.25|9875.25|0
1647620370000|2022-03-18 16:19:30|9874.96|9874.96|9874.96|9874.96|9874.96|9874.96|9874.96|9874.96|0
1647620380000|2022-03-18 16:19:40|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|0
1647620410000|2022-03-18 16:20:10|9875.47|9875.47|9875|9875|9875.47|9875.47|9875|9875|0
1647620460000|2022-03-18 16:21:00|9874.24|9874.24|9872.86|9872.86|9874.24|9874.24|9872.57|9872.57|0
1647620470000|2022-03-18 16:21:10|9869.64|9869.64|9869.64|9869.64|9869.64|9869.64|9869.64|9869.64|0
1647620500000|2022-03-18 16:21:40|9869.17|9869.17|9868.7|9868.7|9869.17|9869.17|9868.7|9868.7|0
1647620520000|2022-03-18 16:22:00|9868.38|9868.38|9868.06|9868.06|9868.38|9868.38|9868.06|9868.06|0
1647620530000|2022-03-18 16:22:10|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|0
1647620540000|2022-03-18 16:22:20|9866.69|9866.69|9867.27|9867.27|9867.27|9867.27|9866.69|9866.69|0
1647620550000|2022-03-18 16:22:30|9865.08|9865.08|9864.35|9864.35|9865.96|9865.96|9864.35|9864.35|0
1647620560000|2022-03-18 16:22:40|9865.45|9865.45|9865.45|9865.45|9865.45|9865.45|9865.45|9865.45|0
1647620580000|2022-03-18 16:23:00|9867.06|9867.06|9867.06|9867.06|9867.06|9867.06|9867.06|9867.06|0
1647620590000|2022-03-18 16:23:10|9867.78|9867.78|9868.88|9868.88|9868.88|9868.88|9867.78|9867.78|0
1647620610000|2022-03-18 16:23:30|9867.47|9867.47|9867.47|9867.47|9867.47|9867.47|9867.47|9867.47|0
1647620620000|2022-03-18 16:23:40|9868.6|9868.6|9870.05|9870.05|9870.05|9870.05|9868.6|9868.6|0
1647620640000|2022-03-18 16:24:00|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|0
1647620650000|2022-03-18 16:24:10|9868.13|9868.13|9867.35|9867.35|9868.45|9868.45|9867.35|9867.35|0
1647620660000|2022-03-18 16:24:20|9868.96|9868.96|9870.57|9870.57|9870.57|9870.57|9868.96|9868.96|0
1647620680000|2022-03-18 16:24:40|9868.22|9868.22|9867.75|9867.75|9868.69|9868.69|9867.28|9867.28|0
1647620700000|2022-03-18 16:25:00|9868.22|9868.22|9869.16|9869.16|9869.16|9869.16|9867.75|9867.75|0
1647620710000|2022-03-18 16:25:10|9867.75|9867.75|9870.97|9870.97|9870.97|9870.97|9866.81|9866.81|0
1647620740000|2022-03-18 16:25:40|9872.58|9872.58|9873.05|9873.05|9873.05|9873.05|9872.58|9872.58|0
1647620750000|2022-03-18 16:25:50|9869.83|9869.83|9869.83|9869.83|9869.83|9869.83|9869.83|9869.83|0
1647620780000|2022-03-18 16:26:20|9870.92|9870.92|9870.92|9870.92|9870.92|9870.92|9870.92|9870.92|0
1647620810000|2022-03-18 16:26:50|9871.57|9871.57|9872.59|9872.59|9873.17|9873.17|9871.57|9871.57|0
1647620840000|2022-03-18 16:27:20|9873.32|9873.32|9873.32|9873.32|9873.32|9873.32|9873.32|9873.32|0
1647620870000|2022-03-18 16:27:50|9874.42|9874.42|9874.42|9874.42|9874.42|9874.42|9874.42|9874.42|0
1647620890000|2022-03-18 16:28:10|9874.71|9874.71|9869.93|9869.93|9874.71|9874.71|9869.93|9869.93|0
1647620900000|2022-03-18 16:28:20|9868.32|9868.32|9868.64|9868.64|9868.64|9868.64|9868.32|9868.32|0
1647620910000|2022-03-18 16:28:30|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|0
1647620930000|2022-03-18 16:28:50|9866.07|9866.07|9864.97|9864.97|9866.07|9866.07|9864.97|9864.97|0
1647620940000|2022-03-18 16:29:00|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|0
1647620950000|2022-03-18 16:29:10|9866.28|9866.28|9866.28|9866.28|9866.28|9866.28|9866.28|9866.28|0
1647620980000|2022-03-18 16:29:40|9865.55|9865.55|9867.74|9867.74|9867.74|9867.74|9865.55|9865.55|0
1647620990000|2022-03-18 16:29:50|9866.65|9866.65|9875.71|9875.71|9876.65|9876.65|9865.84|9865.84|0
1647850500000|2022-03-21 08:15:00|9833.99|9833.99|9828.17|9828.17|9833.99|9833.99|9827.44|9827.44|0
1647850510000|2022-03-21 08:15:10|9827.44|9827.44|9823.85|9823.85|9827.44|9827.44|9823.85|9823.85|0
1647850520000|2022-03-21 08:15:20|9823.12|9823.12|9823.8|9823.8|9823.8|9823.8|9822.39|9822.39|0
1647850540000|2022-03-21 08:15:40|9818.98|9818.98|9818.98|9818.98|9818.98|9818.98|9818.98|9818.98|0
1647850550000|2022-03-21 08:15:50|9815.76|9815.76|9811.13|9811.13|9815.76|9815.76|9811.13|9811.13|0
1647850570000|2022-03-21 08:16:10|9804.95|9804.95|9799.41|9799.41|9804.95|9804.95|9799.41|9799.41|0
1647850580000|2022-03-21 08:16:20|9798.31|9798.31|9798.31|9798.31|9798.31|9798.31|9798.31|9798.31|0
1647850590000|2022-03-21 08:16:30|9795.96|9795.96|9798.47|9798.47|9798.47|9798.47|9795.96|9795.96|0
1647850600000|2022-03-21 08:16:40|9799.92|9799.92|9804.75|9804.75|9804.75|9804.75|9799.92|9799.92|0
1647850610000|2022-03-21 08:16:50|9806.2|9806.2|9807.14|9807.14|9807.14|9807.14|9806.2|9806.2|0
1647850620000|2022-03-21 08:17:00|9804.89|9804.89|9804.89|9804.89|9804.89|9804.89|9804.89|9804.89|0
1647850640000|2022-03-21 08:17:20|9806.34|9806.34|9809.85|9809.85|9809.85|9809.85|9806.34|9806.34|0
1647850660000|2022-03-21 08:17:40|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|0
1647850670000|2022-03-21 08:17:50|9810.32|9810.32|9810.32|9810.32|9810.32|9810.32|9810.32|9810.32|0
1647850720000|2022-03-21 08:18:40|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|0
1647850730000|2022-03-21 08:18:50|9805.02|9805.02|9802.83|9802.83|9805.02|9805.02|9802.83|9802.83|0
1647850760000|2022-03-21 08:19:20|9803.93|9803.93|9803.93|9803.93|9803.93|9803.93|9803.93|9803.93|0
1647850770000|2022-03-21 08:19:30|9816.79|9816.79|9811.97|9811.97|9816.79|9816.79|9811.97|9811.97|0
1647850790000|2022-03-21 08:19:50|9808.75|9808.75|9808.75|9808.75|9808.75|9808.75|9808.75|9808.75|0
1647850810000|2022-03-21 08:20:10|9810.94|9810.94|9810.94|9810.94|9810.94|9810.94|9810.94|9810.94|0
1647850820000|2022-03-21 08:20:20|9811.54|9811.54|9811.54|9811.54|9811.54|9811.54|9811.54|9811.54|0
1647850830000|2022-03-21 08:20:30|9805.11|9805.11|9803.08|9803.08|9805.11|9805.11|9803.08|9803.08|0
1647850850000|2022-03-21 08:20:50|9799.86|9799.86|9799.86|9799.86|9799.86|9799.86|9799.86|9799.86|0
1647850870000|2022-03-21 08:21:10|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|0
1647850880000|2022-03-21 08:21:20|9801.4|9801.4|9807.83|9807.83|9807.83|9807.83|9801.4|9801.4|0
1647850890000|2022-03-21 08:21:30|9805.95|9805.95|9805.95|9805.95|9805.95|9805.95|9805.95|9805.95|0
1647850900000|2022-03-21 08:21:40|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|0
1647850930000|2022-03-21 08:22:10|9804.39|9804.39|9806.58|9806.58|9806.58|9806.58|9804.39|9804.39|0
1647851000000|2022-03-21 08:23:20|9805.85|9805.85|9806.95|9806.95|9806.95|9806.95|9805.85|9805.85|0
1647851010000|2022-03-21 08:23:30|9798.91|9798.91|9798.91|9798.91|9798.91|9798.91|9798.91|9798.91|0
1647851030000|2022-03-21 08:23:50|9797.03|9797.03|9797.03|9797.03|9797.03|9797.03|9797.03|9797.03|0
1647851130000|2022-03-21 08:25:30|9793.81|9793.81|9791.46|9791.46|9793.81|9793.81|9791.46|9791.46|0
1647851140000|2022-03-21 08:25:40|9792.91|9792.91|9791.98|9791.98|9792.91|9792.91|9791.98|9791.98|0
1647851200000|2022-03-21 08:26:40|9789.72|9789.72|9789.72|9789.72|9789.72|9789.72|9789.72|9789.72|0
1647851230000|2022-03-21 08:27:10|9787.53|9787.53|9787.53|9787.53|9787.53|9787.53|9787.53|9787.53|0
1647851240000|2022-03-21 08:27:20|9787.06|9787.06|9787.06|9787.06|9787.06|9787.06|9787.06|9787.06|0
1647851280000|2022-03-21 08:28:00|9786.1|9786.1|9786.1|9786.1|9786.1|9786.1|9786.1|9786.1|0
1647851290000|2022-03-21 08:28:10|9785.14|9785.14|9780.31|9780.31|9785.14|9785.14|9780.31|9780.31|0
1647851310000|2022-03-21 08:28:30|9781.92|9781.92|9781.92|9781.92|9781.92|9781.92|9781.92|9781.92|0
1647851320000|2022-03-21 08:28:40|9779.73|9779.73|9779.73|9779.73|9779.73|9779.73|9779.73|9779.73|0
1647851340000|2022-03-21 08:29:00|9780.83|9780.83|9780.83|9780.83|9780.83|9780.83|9780.83|9780.83|0
1647851360000|2022-03-21 08:29:20|9779.63|9779.63|9779.63|9779.63|9779.63|9779.63|9777.83|9777.83|0
1647851380000|2022-03-21 08:29:40|9778.02|9778.02|9778.02|9778.02|9778.02|9778.02|9778.02|9778.02|0
1647851390000|2022-03-21 08:29:50|9777.7|9777.7|9777.06|9777.06|9777.7|9777.7|9776.73|9776.73|0
1647851400000|2022-03-21 08:30:00|9776.73|9776.73|9776.27|9776.27|9776.73|9776.73|9776.27|9776.27|0
1647851410000|2022-03-21 08:30:10|9782.7|9782.7|9785.71|9785.71|9785.71|9785.71|9782.7|9782.7|0
1647851420000|2022-03-21 08:30:20|9786.18|9786.18|9786.65|9786.65|9786.65|9786.65|9786.18|9786.18|0
1647851430000|2022-03-21 08:30:30|9788.26|9788.26|9788.26|9788.26|9788.26|9788.26|9788.26|9788.26|0
1647851460000|2022-03-21 08:31:00|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|0
1647851480000|2022-03-21 08:31:20|9791.1|9791.1|9791.1|9791.1|9791.1|9791.1|9791.1|9791.1|0
1647851490000|2022-03-21 08:31:30|9792.19|9792.19|9793.29|9793.29|9793.29|9793.29|9792.19|9792.19|0
1647851500000|2022-03-21 08:31:40|9793.58|9793.58|9793.58|9793.58|9793.58|9793.58|9793.58|9793.58|0
1647851510000|2022-03-21 08:31:50|9794.67|9794.67|9796.08|9796.08|9796.08|9796.08|9794.67|9794.67|0
1647851530000|2022-03-21 08:32:10|9796.55|9796.55|9796.55|9796.55|9796.55|9796.55|9796.55|9796.55|0
1647851600000|2022-03-21 08:33:20|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|0
1647851700000|2022-03-21 08:35:00|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|0
1647851770000|2022-03-21 08:36:10|9796.08|9796.08|9796.08|9796.08|9796.08|9796.08|9796.08|9796.08|0
1647851790000|2022-03-21 08:36:30|9797.49|9797.49|9798.22|9798.22|9798.22|9798.22|9797.49|9797.49|0
1647851800000|2022-03-21 08:36:40|9799.83|9799.83|9799.83|9799.83|9799.83|9799.83|9799.83|9799.83|0
1647851830000|2022-03-21 08:37:10|9798.22|9798.22|9798.22|9798.22|9798.22|9798.22|9798.22|9798.22|0
1647851850000|2022-03-21 08:37:30|9799.83|9799.83|9798.22|9798.22|9799.83|9799.83|9798.22|9798.22|0
1647851940000|2022-03-21 08:39:00|9798.8|9798.8|9798.8|9798.8|9798.8|9798.8|9798.8|9798.8|0
1647852000000|2022-03-21 08:40:00|9797.6|9797.6|9797.6|9797.6|9797.6|9797.6|9797.6|9797.6|0
1647852010000|2022-03-21 08:40:10|9796.66|9796.66|9796.66|9796.66|9796.66|9796.66|9796.66|9796.66|0
1647852030000|2022-03-21 08:40:30|9795.05|9795.05|9795.05|9795.05|9795.05|9795.05|9795.05|9795.05|0
1647852070000|2022-03-21 08:41:10|9801.49|9801.49|9801.49|9801.49|9801.49|9801.49|9801.49|9801.49|0
1647852080000|2022-03-21 08:41:20|9799.88|9799.88|9799.88|9799.88|9799.88|9799.88|9799.88|9799.88|0
1647852120000|2022-03-21 08:42:00|9799.41|9799.41|9799.41|9799.41|9799.41|9799.41|9799.41|9799.41|0
1647852130000|2022-03-21 08:42:10|9798.81|9798.81|9800.01|9800.01|9800.01|9800.01|9798.81|9798.81|0
1647852170000|2022-03-21 08:42:50|9796.79|9796.79|9793.77|9793.77|9796.79|9796.79|9793.77|9793.77|0
1647852190000|2022-03-21 08:43:10|9789.39|9789.39|9789.39|9789.39|9789.39|9789.39|9789.39|9789.39|0
1647852200000|2022-03-21 08:43:20|9791.58|9791.58|9791.58|9791.58|9791.58|9791.58|9791.58|9791.58|0
1647852260000|2022-03-21 08:44:20|9790.65|9790.65|9790.65|9790.65|9790.65|9790.65|9790.65|9790.65|0
1647852300000|2022-03-21 08:45:00|9789.04|9789.04|9789.04|9789.04|9789.04|9789.04|9789.04|9789.04|0
1647852310000|2022-03-21 08:45:10|9789.62|9789.62|9789.62|9789.62|9789.62|9789.62|9789.62|9789.62|0
1647852330000|2022-03-21 08:45:30|9791.23|9791.23|9792.68|9792.68|9792.68|9792.68|9791.23|9791.23|0
1647852340000|2022-03-21 08:45:40|9794.09|9794.09|9794.09|9794.09|9794.09|9794.09|9794.09|9794.09|0
1647852370000|2022-03-21 08:46:10|9795.5|9795.5|9795.97|9795.97|9795.97|9795.97|9795.5|9795.5|0
1647852430000|2022-03-21 08:47:10|9798.88|9798.88|9798.88|9798.88|9798.88|9798.88|9798.88|9798.88|0
1647852450000|2022-03-21 08:47:30|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|0
1647852470000|2022-03-21 08:47:50|9795.51|9795.51|9790.01|9790.01|9795.51|9795.51|9789.07|9789.07|0
1647852480000|2022-03-21 08:48:00|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|0
1647852490000|2022-03-21 08:48:10|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|0
1647852510000|2022-03-21 08:48:30|9790.37|9790.37|9790.37|9790.37|9790.37|9790.37|9790.37|9790.37|0
1647852530000|2022-03-21 08:48:50|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|0
1647852540000|2022-03-21 08:49:00|9793.43|9793.43|9793.43|9793.43|9793.43|9793.43|9793.43|9793.43|0
1647852580000|2022-03-21 08:49:40|9794.3|9794.3|9794.3|9794.3|9794.3|9794.3|9794.3|9794.3|0
1647852590000|2022-03-21 08:49:50|9795.24|9795.24|9795.24|9795.24|9795.24|9795.24|9795.24|9795.24|0
1647852600000|2022-03-21 08:50:00|9795.71|9795.71|9795.71|9795.71|9795.71|9795.71|9795.71|9795.71|0
1647852620000|2022-03-21 08:50:20|9794.51|9794.51|9794.51|9794.51|9794.51|9794.51|9794.51|9794.51|0
1647852640000|2022-03-21 08:50:40|9789.69|9789.69|9789.69|9789.69|9789.69|9789.69|9789.69|9789.69|0
1647852650000|2022-03-21 08:50:50|9792.9|9792.9|9792.9|9792.9|9792.9|9792.9|9792.9|9792.9|0
1647852700000|2022-03-21 08:51:40|9791.81|9791.81|9791.81|9791.81|9791.81|9791.81|9791.81|9791.81|0
1647852740000|2022-03-21 08:52:20|9793.42|9793.42|9793.42|9793.42|9793.42|9793.42|9793.42|9793.42|0
1647852770000|2022-03-21 08:52:50|9791.54|9791.54|9791.07|9791.07|9792.48|9792.48|9791.07|9791.07|0
1647852780000|2022-03-21 08:53:00|9786.25|9786.25|9783.03|9783.03|9786.25|9786.25|9783.03|9783.03|0
1647852790000|2022-03-21 08:53:10|9784.16|9784.16|9784.16|9784.16|9784.16|9784.16|9784.16|9784.16|0
1647852800000|2022-03-21 08:53:20|9782.12|9782.12|9781.63|9781.63|9782.72|9782.72|9781.63|9781.63|0
1647852810000|2022-03-21 08:53:30|9780.17|9780.17|9780.17|9780.17|9780.17|9780.17|9780.17|9780.17|0
1647852820000|2022-03-21 08:53:40|9779.08|9779.08|9781.26|9781.26|9781.26|9781.26|9779.08|9779.08|0
1647852830000|2022-03-21 08:53:50|9781.99|9781.99|9781.99|9781.99|9781.99|9781.99|9781.99|9781.99|0
1647852840000|2022-03-21 08:54:00|9781.52|9781.52|9780.58|9780.58|9781.52|9781.52|9780.58|9780.58|0
1647852850000|2022-03-21 08:54:10|9778.97|9778.97|9778.86|9778.86|9778.97|9778.97|9778.39|9778.39|0
1647852860000|2022-03-21 08:54:20|9777.41|9777.41|9778.82|9778.82|9780.62|9780.62|9777.41|9777.41|0
1647852870000|2022-03-21 08:54:30|9780.02|9780.02|9783.26|9783.26|9783.26|9783.26|9780.02|9780.02|0
1647852880000|2022-03-21 08:54:40|9783.98|9783.98|9783.98|9783.98|9783.98|9783.98|9783.98|9783.98|0
1647852910000|2022-03-21 08:55:10|9783.26|9783.26|9783.26|9783.26|9783.26|9783.26|9783.26|9783.26|0
1647852930000|2022-03-21 08:55:30|9781.07|9781.07|9780.34|9780.34|9781.07|9781.07|9780.34|9780.34|0
1647852960000|2022-03-21 08:56:00|9783.56|9783.56|9786.4|9786.4|9786.4|9786.4|9783.56|9783.56|0
1647852970000|2022-03-21 08:56:10|9788.01|9788.01|9788.3|9788.3|9788.3|9788.3|9788.01|9788.01|0
1647853010000|2022-03-21 08:56:50|9786.84|9786.84|9787.94|9787.94|9787.94|9787.94|9786.84|9786.84|0
1647853070000|2022-03-21 08:57:50|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|9790.29|0
1647853110000|2022-03-21 08:58:30|9790.89|9790.89|9790.89|9790.89|9790.89|9790.89|9790.89|9790.89|0
1647853160000|2022-03-21 08:59:20|9790.29|9790.29|9792.48|9792.48|9792.48|9792.48|9790.29|9790.29|0
1647853170000|2022-03-21 08:59:30|9792.16|9792.16|9792.16|9792.16|9792.16|9792.16|9792.16|9792.16|0
1647853200000|2022-03-21 09:00:00|9795.07|9795.07|9795.8|9795.8|9795.8|9795.8|9795.07|9795.07|0
1647853260000|2022-03-21 09:01:00|9797.98|9797.98|9798.71|9798.71|9798.71|9798.71|9797.98|9797.98|0
1647853320000|2022-03-21 09:02:00|9799.65|9799.65|9800.12|9800.12|9800.12|9800.12|9799.65|9799.65|0
1647853340000|2022-03-21 09:02:20|9800.7|9800.7|9800.99|9800.99|9800.99|9800.99|9800.7|9800.7|0
1647853370000|2022-03-21 09:02:50|9800.05|9800.05|9797.23|9797.23|9800.05|9800.05|9797.23|9797.23|0
1647853430000|2022-03-21 09:03:50|9798.17|9798.17|9799.11|9799.11|9799.11|9799.11|9798.17|9798.17|0
1647853450000|2022-03-21 09:04:10|9799.58|9799.58|9799.58|9799.58|9799.58|9799.58|9799.58|9799.58|0
1647853460000|2022-03-21 09:04:20|9800.05|9800.05|9800.05|9800.05|9800.05|9800.05|9800.05|9800.05|0
1647853480000|2022-03-21 09:04:40|9798.44|9798.44|9796.09|9796.09|9798.44|9798.44|9795.22|9795.22|0
1647853500000|2022-03-21 09:05:00|9795.15|9795.15|9778.85|9778.85|9795.15|9795.15|9777.22|9777.22|0
1647853510000|2022-03-21 09:05:10|9778.38|9778.38|9786.84|9786.84|9786.84|9786.84|9777.29|9777.29|0
1647853520000|2022-03-21 09:05:20|9786.11|9786.11|9785.38|9785.38|9787.57|9787.57|9785.38|9785.38|0
1647853530000|2022-03-21 09:05:30|9784.74|9784.74|9786.35|9786.35|9786.35|9786.35|9784.74|9784.74|0
1647853540000|2022-03-21 09:05:40|9786.03|9786.03|9785.56|9785.56|9786.03|9786.03|9785.56|9785.56|0
1647853550000|2022-03-21 09:05:50|9784.46|9784.46|9784.46|9784.46|9784.46|9784.46|9784.46|9784.46|0
1647853560000|2022-03-21 09:06:00|9786.07|9786.07|9786.07|9786.07|9786.07|9786.07|9786.07|9786.07|0
1647853580000|2022-03-21 09:06:20|9785.34|9785.34|9783.54|9783.54|9785.34|9785.34|9783.54|9783.54|0
1647853590000|2022-03-21 09:06:30|9785.34|9785.34|9786.54|9786.54|9786.54|9786.54|9785.34|9785.34|0
1647853600000|2022-03-21 09:06:40|9786.25|9786.25|9786.25|9786.25|9786.25|9786.25|9786.25|9786.25|0
1647853620000|2022-03-21 09:07:00|9787.71|9787.71|9787.71|9787.71|9787.71|9787.71|9787.71|9787.71|0
1647853650000|2022-03-21 09:07:30|9790.99|9790.99|9791.93|9791.93|9791.93|9791.93|9790.99|9790.99|0
1647853660000|2022-03-21 09:07:40|9796.76|9796.76|9796.76|9796.76|9796.76|9796.76|9796.76|9796.76|0
1647853680000|2022-03-21 09:08:00|9798.16|9798.16|9799.21|9799.21|9799.21|9799.21|9798.16|9798.16|0
1647853700000|2022-03-21 09:08:20|9805.65|9805.65|9802.43|9802.43|9805.65|9805.65|9802.43|9802.43|0
1647853710000|2022-03-21 09:08:30|9801.49|9801.49|9801.49|9801.49|9801.49|9801.49|9801.49|9801.49|0
1647853720000|2022-03-21 09:08:40|9802.43|9802.43|9802.43|9802.43|9802.43|9802.43|9802.43|9802.43|0
1647853730000|2022-03-21 09:08:50|9803.53|9803.53|9803.53|9803.53|9803.53|9803.53|9803.53|9803.53|0
1647853740000|2022-03-21 09:09:00|9804.25|9804.25|9804.25|9804.25|9804.25|9804.25|9804.25|9804.25|0
1647853770000|2022-03-21 09:09:30|9804.72|9804.72|9801.51|9801.51|9804.72|9804.72|9801.51|9801.51|0
1647853790000|2022-03-21 09:09:50|9798.94|9798.94|9795.72|9795.72|9798.94|9798.94|9795.72|9795.72|0
1647853800000|2022-03-21 09:10:00|9797.33|9797.33|9795.72|9795.72|9797.33|9797.33|9795.72|9795.72|0
1647853810000|2022-03-21 09:10:10|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|0
1647853900000|2022-03-21 09:11:40|9796.6|9796.6|9796.6|9796.6|9796.6|9796.6|9796.6|9796.6|0
1647853940000|2022-03-21 09:12:20|9794.99|9794.99|9790.26|9790.26|9794.99|9794.99|9790.26|9790.26|0
1647853950000|2022-03-21 09:12:30|9790.99|9790.99|9790.99|9790.99|9790.99|9790.99|9790.52|9790.52|0
1647854030000|2022-03-21 09:13:50|9792.44|9792.44|9792.44|9792.44|9792.44|9792.44|9792.44|9792.44|0
1647854040000|2022-03-21 09:14:00|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|0
1647854090000|2022-03-21 09:14:50|9794.99|9794.99|9795.59|9795.59|9795.59|9795.59|9794.99|9794.99|0
1647854100000|2022-03-21 09:15:00|9796.19|9796.19|9799.81|9799.81|9800.28|9800.28|9796.19|9796.19|0
1647854110000|2022-03-21 09:15:10|9798.71|9798.71|9798.71|9798.71|9798.71|9798.71|9798.71|9798.71|0
1647854120000|2022-03-21 09:15:20|9797.62|9797.62|9797.62|9797.62|9797.62|9797.62|9797.62|9797.62|0
1647854140000|2022-03-21 09:15:40|9797.15|9797.15|9797.15|9797.15|9797.15|9797.15|9797.15|9797.15|0
1647854180000|2022-03-21 09:16:20|9797.44|9797.44|9799.34|9799.34|9799.34|9799.34|9797.44|9797.44|0
1647854240000|2022-03-21 09:17:20|9801.53|9801.53|9801.53|9801.53|9801.53|9801.53|9801.53|9801.53|0
1647854300000|2022-03-21 09:18:20|9802.47|9802.47|9802.47|9802.47|9802.47|9802.47|9802.47|9802.47|0
1647854330000|2022-03-21 09:18:50|9805.68|9805.68|9807.65|9807.65|9807.65|9807.65|9805.68|9805.68|0
1647854340000|2022-03-21 09:19:00|9808.23|9808.23|9808.23|9808.23|9808.23|9808.23|9808.23|9808.23|0
1647854350000|2022-03-21 09:19:10|9810.41|9810.41|9810.41|9810.41|9810.41|9810.41|9810.41|9810.41|0
1647854360000|2022-03-21 09:19:20|9811.35|9811.35|9811.35|9811.35|9811.35|9811.35|9811.35|9811.35|0
1647854370000|2022-03-21 09:19:30|9810.48|9810.48|9809.9|9809.9|9810.48|9810.48|9809.9|9809.9|0
1647854380000|2022-03-21 09:19:40|9808.45|9808.45|9808.45|9808.45|9808.45|9808.45|9808.45|9808.45|0
1647854390000|2022-03-21 09:19:50|9807.32|9807.32|9807.32|9807.32|9807.32|9807.32|9807.32|9807.32|0
1647854400000|2022-03-21 09:20:00|9808.77|9808.77|9808.77|9808.77|9808.77|9808.77|9808.77|9808.77|0
1647854550000|2022-03-21 09:22:30|9809.35|9809.35|9809.35|9809.35|9809.35|9809.35|9809.35|9809.35|0
1647854580000|2022-03-21 09:23:00|9810.96|9810.96|9810.96|9810.96|9810.96|9810.96|9810.96|9810.96|0
1647854660000|2022-03-21 09:24:20|9812.09|9812.09|9812.09|9812.09|9812.09|9812.09|9812.09|9812.09|0
1647854670000|2022-03-21 09:24:30|9811.15|9811.15|9811.15|9811.15|9811.15|9811.15|9811.15|9811.15|0
1647854710000|2022-03-21 09:25:10|9811.88|9811.88|9811.88|9811.88|9811.88|9811.88|9811.88|9811.88|0
1647854720000|2022-03-21 09:25:20|9811.41|9811.41|9811.41|9811.41|9811.41|9811.41|9811.41|9811.41|0
1647854760000|2022-03-21 09:26:00|9810.68|9810.68|9810.68|9810.68|9810.68|9810.68|9810.68|9810.68|0
1647854820000|2022-03-21 09:27:00|9811.41|9811.41|9813.59|9813.59|9813.59|9813.59|9811.41|9811.41|0
1647854850000|2022-03-21 09:27:30|9811.98|9811.98|9811.98|9811.98|9811.98|9811.98|9811.98|9811.98|0
1647854910000|2022-03-21 09:28:30|9812.45|9812.45|9812.45|9812.45|9812.45|9812.45|9812.45|9812.45|0
1647854940000|2022-03-21 09:29:00|9811.81|9811.81|9811.81|9811.81|9811.81|9811.81|9811.81|9811.81|0
1647854960000|2022-03-21 09:29:20|9812.28|9812.28|9812.28|9812.28|9812.28|9812.28|9812.28|9812.28|0
1647855000000|2022-03-21 09:30:00|9811.55|9811.55|9811.55|9811.55|9811.55|9811.55|9811.55|9811.55|0
1647855190000|2022-03-21 09:33:10|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|0
1647855290000|2022-03-21 09:34:50|9805.36|9805.36|9805.36|9805.36|9805.36|9805.36|9805.36|9805.36|0
1647855330000|2022-03-21 09:35:30|9805.04|9805.04|9805.04|9805.04|9805.04|9805.04|9805.04|9805.04|0
1647855470000|2022-03-21 09:37:50|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|0
1647855520000|2022-03-21 09:38:40|9804.9|9804.9|9803.29|9803.29|9804.9|9804.9|9803.29|9803.29|0
1647855550000|2022-03-21 09:39:10|9802.36|9802.36|9800.75|9800.75|9802.36|9802.36|9800.75|9800.75|0
1647855560000|2022-03-21 09:39:20|9799.55|9799.55|9801.35|9801.35|9801.35|9801.35|9799.55|9799.55|0
1647855580000|2022-03-21 09:39:40|9799.74|9799.74|9799.16|9799.16|9799.74|9799.74|9799.16|9799.16|0
1647855640000|2022-03-21 09:40:40|9798.69|9798.69|9797.75|9797.75|9798.69|9798.69|9797.75|9797.75|0
1647855670000|2022-03-21 09:41:10|9799.36|9799.36|9799.36|9799.36|9799.36|9799.36|9799.36|9799.36|0
1647855830000|2022-03-21 09:43:50|9797.75|9797.75|9797.75|9797.75|9797.75|9797.75|9797.75|9797.75|0
1647855860000|2022-03-21 09:44:20|9797.28|9797.28|9796.7|9796.7|9797.28|9797.28|9796.7|9796.7|0
1647855950000|2022-03-21 09:45:50|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|0
1647856000000|2022-03-21 09:46:40|9799.45|9799.45|9797.84|9797.84|9799.45|9799.45|9797.84|9797.84|0
1647856010000|2022-03-21 09:46:50|9801.05|9801.05|9803.39|9803.39|9803.39|9803.39|9801.05|9801.05|0
1647856070000|2022-03-21 09:47:50|9803.86|9803.86|9803.86|9803.86|9803.86|9803.86|9803.86|9803.86|0
1647856090000|2022-03-21 09:48:10|9802.45|9802.45|9801.25|9801.25|9802.45|9802.45|9801.25|9801.25|0
1647856100000|2022-03-21 09:48:20|9799.84|9799.84|9798.44|9798.44|9799.84|9799.84|9798.44|9798.44|0
1647856110000|2022-03-21 09:48:30|9797.97|9797.97|9797.97|9797.97|9797.97|9797.97|9797.97|9797.97|0
1647856120000|2022-03-21 09:48:40|9796.56|9796.56|9796.56|9796.56|9796.56|9796.56|9796.56|9796.56|0
1647856130000|2022-03-21 09:48:50|9797.14|9797.14|9797.14|9797.14|9797.14|9797.14|9797.14|9797.14|0
1647856140000|2022-03-21 09:49:00|9796.67|9796.67|9789.65|9789.65|9796.67|9796.67|9789.65|9789.65|0
1647856160000|2022-03-21 09:49:20|9790.12|9790.12|9791.06|9791.06|9791.06|9791.06|9790.12|9790.12|0
1647856180000|2022-03-21 09:49:40|9794.28|9794.28|9793.81|9793.81|9794.28|9794.28|9793.81|9793.81|0
1647856250000|2022-03-21 09:50:50|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|0
1647856260000|2022-03-21 09:51:00|9796.38|9796.38|9796.38|9796.38|9796.38|9796.38|9796.38|9796.38|0
1647856310000|2022-03-21 09:51:50|9795.74|9795.74|9795.74|9795.74|9795.74|9795.74|9795.74|9795.74|0
1647856320000|2022-03-21 09:52:00|9794.13|9794.13|9794.13|9794.13|9794.13|9794.13|9794.13|9794.13|0
1647856340000|2022-03-21 09:52:20|9793.4|9793.4|9792.93|9792.93|9793.87|9793.87|9792.93|9792.93|0
1647856400000|2022-03-21 09:53:20|9793.87|9793.87|9794.74|9794.74|9794.74|9794.74|9793.87|9793.87|0
1647856460000|2022-03-21 09:54:20|9795.21|9795.21|9795.68|9795.68|9795.68|9795.68|9795.21|9795.21|0
1647856520000|2022-03-21 09:55:20|9794.59|9794.59|9794.59|9794.59|9794.59|9794.59|9794.59|9794.59|0
1647856550000|2022-03-21 09:55:50|9795.53|9795.53|9795.53|9795.53|9795.53|9795.53|9795.53|9795.53|0
1647856560000|2022-03-21 09:56:00|9796|9796|9796|9796|9796|9796|9796|9796|0
1647856590000|2022-03-21 09:56:30|9794.59|9794.59|9794.59|9794.59|9794.59|9794.59|9794.59|9794.59|0
1647856610000|2022-03-21 09:56:50|9793.46|9793.46|9793.46|9793.46|9793.46|9793.46|9793.46|9793.46|0
1647856620000|2022-03-21 09:57:00|9791.66|9791.66|9791.66|9791.66|9791.66|9791.66|9791.66|9791.66|0
1647856660000|2022-03-21 09:57:40|9793.27|9793.27|9794.88|9794.88|9794.88|9794.88|9793.27|9793.27|0
1647856720000|2022-03-21 09:58:40|9795.61|9795.61|9795.61|9795.61|9795.61|9795.61|9795.61|9795.61|0
1647856740000|2022-03-21 09:59:00|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|9797.06|0
1647856770000|2022-03-21 09:59:30|9799.25|9799.25|9799.25|9799.25|9799.25|9799.25|9799.25|9799.25|0
1647856790000|2022-03-21 09:59:50|9799.97|9799.97|9799.68|9799.68|9799.97|9799.97|9799.68|9799.68|0
1647856800000|2022-03-21 10:00:00|9797.49|9797.49|9796.77|9796.77|9797.49|9797.49|9796.77|9796.77|0
1647856810000|2022-03-21 10:00:10|9797.71|9797.71|9801.06|9801.06|9801.06|9801.06|9797.71|9797.71|0
1647856820000|2022-03-21 10:00:20|9799.96|9799.96|9799.96|9799.96|9799.96|9799.96|9799.96|9799.96|0
1647856880000|2022-03-21 10:01:20|9801.57|9801.57|9803.18|9803.18|9803.18|9803.18|9801.57|9801.57|0
1647856900000|2022-03-21 10:01:40|9803.91|9803.91|9803.91|9803.91|9803.91|9803.91|9803.91|9803.91|0
1647856930000|2022-03-21 10:02:10|9804.64|9804.64|9804.64|9804.64|9804.64|9804.64|9804.64|9804.64|0
1647857020000|2022-03-21 10:03:40|9805.58|9805.58|9805.58|9805.58|9805.58|9805.58|9805.58|9805.58|0
1647857040000|2022-03-21 10:04:00|9806.3|9806.3|9806.3|9806.3|9806.3|9806.3|9806.3|9806.3|0
1647857060000|2022-03-21 10:04:20|9806.94|9806.94|9807.27|9807.27|9807.27|9807.27|9806.94|9806.94|0
1647857110000|2022-03-21 10:05:10|9807.62|9807.62|9806.68|9806.68|9807.62|9807.62|9806.68|9806.68|0
1647857150000|2022-03-21 10:05:50|9808.09|9808.09|9808.09|9808.09|9808.09|9808.09|9808.09|9808.09|0
1647857270000|2022-03-21 10:07:50|9809.5|9809.5|9809.5|9809.5|9809.5|9809.5|9809.5|9809.5|0
1647857340000|2022-03-21 10:09:00|9808.41|9808.41|9808.99|9808.99|9808.99|9808.99|9808.41|9808.41|0
1647857360000|2022-03-21 10:09:20|9810.08|9810.08|9810.08|9810.08|9810.08|9810.08|9810.08|9810.08|0
1647857370000|2022-03-21 10:09:30|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|0
1647857440000|2022-03-21 10:10:40|9812.2|9812.2|9810.6|9810.6|9812.2|9812.2|9810.6|9810.6|0
1647857450000|2022-03-21 10:10:50|9810.13|9810.13|9813.34|9813.34|9813.34|9813.34|9810.13|9810.13|0
1647857460000|2022-03-21 10:11:00|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|0
1647857520000|2022-03-21 10:12:00|9814.67|9814.67|9814.67|9814.67|9814.67|9814.67|9814.67|9814.67|0
1647857580000|2022-03-21 10:13:00|9816.28|9816.28|9817.22|9817.22|9817.22|9817.22|9816.28|9816.28|0
1647857650000|2022-03-21 10:14:10|9816.49|9816.49|9812.8|9812.8|9816.49|9816.49|9810.93|9810.93|0
1647857670000|2022-03-21 10:14:30|9811.93|9811.93|9811.93|9811.93|9811.93|9811.93|9811.93|9811.93|0
1647857690000|2022-03-21 10:14:50|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|0
1647857720000|2022-03-21 10:15:20|9811.44|9811.44|9807.75|9807.75|9811.44|9811.44|9807.75|9807.75|0
1647857730000|2022-03-21 10:15:30|9805.57|9805.57|9804.84|9804.84|9805.57|9805.57|9804.12|9804.12|0
1647857760000|2022-03-21 10:16:00|9805.78|9805.78|9805.78|9805.78|9805.78|9805.78|9805.78|9805.78|0
1647857820000|2022-03-21 10:17:00|9805.31|9805.31|9805.31|9805.31|9805.31|9805.31|9805.31|9805.31|0
1647857880000|2022-03-21 10:18:00|9806.25|9806.25|9806.25|9806.25|9806.25|9806.25|9806.25|9806.25|0
1647857890000|2022-03-21 10:18:10|9811.08|9811.08|9815.9|9815.9|9815.9|9815.9|9811.08|9811.08|0
1647857920000|2022-03-21 10:18:40|9817.06|9817.06|9817.06|9817.06|9817.06|9817.06|9817.06|9817.06|0
1647857960000|2022-03-21 10:19:20|9813.85|9813.85|9815.45|9815.45|9815.45|9815.45|9813.85|9813.85|0
1647858020000|2022-03-21 10:20:20|9816.18|9816.18|9816.18|9816.18|9816.18|9816.18|9816.18|9816.18|0
1647858040000|2022-03-21 10:20:40|9815.45|9815.45|9815.45|9815.45|9815.45|9815.45|9815.45|9815.45|0
1647858050000|2022-03-21 10:20:50|9817.65|9817.65|9818.37|9818.37|9818.37|9818.37|9817.65|9817.65|0
1647858130000|2022-03-21 10:22:10|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|0
1647858220000|2022-03-21 10:23:40|9817.69|9817.69|9817.69|9817.69|9817.69|9817.69|9817.69|9817.69|0
1647858250000|2022-03-21 10:24:10|9819.02|9819.02|9820.22|9820.22|9820.22|9820.22|9819.02|9819.02|0
1647858270000|2022-03-21 10:24:30|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|9819.12|0
1647858330000|2022-03-21 10:25:30|9818.03|9818.03|9818.03|9818.03|9818.03|9818.03|9818.03|9818.03|0
1647858420000|2022-03-21 10:27:00|9819.91|9819.91|9817.4|9817.4|9819.91|9819.91|9817.4|9817.4|0
1647858430000|2022-03-21 10:27:10|9815.79|9815.79|9815.79|9815.79|9815.79|9815.79|9815.79|9815.79|0
1647858440000|2022-03-21 10:27:20|9814.6|9814.6|9812.99|9812.99|9814.6|9814.6|9812.99|9812.99|0
1647858450000|2022-03-21 10:27:30|9811.53|9811.53|9810.8|9810.8|9811.53|9811.53|9810.8|9810.8|0
1647858470000|2022-03-21 10:27:50|9809.87|9809.87|9809.4|9809.4|9809.87|9809.87|9809.4|9809.4|0
1647858500000|2022-03-21 10:28:20|9810.85|9810.85|9810.85|9810.85|9810.85|9810.85|9810.85|9810.85|0
1647858530000|2022-03-21 10:28:50|9809.76|9809.76|9808.66|9808.66|9809.76|9809.76|9808.66|9808.66|0
1647858590000|2022-03-21 10:29:50|9807.72|9807.72|9807.72|9807.72|9807.72|9807.72|9807.72|9807.72|0
1647858630000|2022-03-21 10:30:30|9807.25|9807.25|9807.25|9807.25|9807.25|9807.25|9807.25|9807.25|0
1647858640000|2022-03-21 10:30:40|9808.86|9808.86|9808.86|9808.86|9808.86|9808.86|9808.86|9808.86|0
1647858780000|2022-03-21 10:33:00|9805.64|9805.64|9794.89|9794.89|9805.64|9805.64|9794.89|9794.89|0
1647858790000|2022-03-21 10:33:10|9793.44|9793.44|9793.95|9793.95|9793.95|9793.95|9792.34|9792.34|0
1647858800000|2022-03-21 10:33:20|9792.86|9792.86|9792.86|9792.86|9792.86|9792.86|9792.86|9792.86|0
1647858810000|2022-03-21 10:33:30|9792.26|9792.26|9791.06|9791.06|9792.26|9792.26|9791.06|9791.06|0
1647858830000|2022-03-21 10:33:50|9791.66|9791.66|9791.66|9791.66|9791.66|9791.66|9791.66|9791.66|0
1647858860000|2022-03-21 10:34:20|9790.56|9790.56|9790.56|9790.56|9790.56|9790.56|9790.56|9790.56|0
1647858930000|2022-03-21 10:35:30|9788.01|9788.01|9788.01|9788.01|9788.01|9788.01|9788.01|9788.01|0
1647859000000|2022-03-21 10:36:40|9787.41|9787.41|9787.41|9787.41|9787.41|9787.41|9787.41|9787.41|0
1647859110000|2022-03-21 10:38:30|9789.02|9789.02|9787.92|9787.92|9789.02|9789.02|9787.92|9787.92|0
1647859120000|2022-03-21 10:38:40|9790.18|9790.18|9792.43|9792.43|9792.43|9792.43|9790.18|9790.18|0
1647859160000|2022-03-21 10:39:20|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|0
1647859170000|2022-03-21 10:39:30|9787.03|9787.03|9788.81|9788.81|9789.94|9789.94|9786.56|9786.56|0
1647859180000|2022-03-21 10:39:40|9787.68|9787.68|9787.68|9787.68|9787.68|9787.68|9787.68|9787.68|0
1647859200000|2022-03-21 10:40:00|9788.62|9788.62|9788.62|9788.62|9788.62|9788.62|9788.62|9788.62|0
1647859210000|2022-03-21 10:40:10|9787.02|9787.02|9788.62|9788.62|9788.62|9788.62|9787.02|9787.02|0
1647859250000|2022-03-21 10:40:50|9787.53|9787.53|9787.53|9787.53|9787.53|9787.53|9787.53|9787.53|0
1647859300000|2022-03-21 10:41:40|9784.31|9784.31|9784.31|9784.31|9784.31|9784.31|9784.31|9784.31|0
1647859310000|2022-03-21 10:41:50|9783.22|9783.22|9783.22|9783.22|9783.22|9783.22|9783.22|9783.22|0
1647859340000|2022-03-21 10:42:20|9784.42|9784.42|9785.62|9785.62|9785.62|9785.62|9784.42|9784.42|0
1647859410000|2022-03-21 10:43:30|9787.8|9787.8|9787.8|9787.8|9787.8|9787.8|9787.8|9787.8|0
1647859420000|2022-03-21 10:43:40|9786.34|9786.34|9786.34|9786.34|9786.34|9786.34|9786.34|9786.34|0
1647859430000|2022-03-21 10:43:50|9784.6|9784.6|9784.6|9784.6|9784.6|9784.6|9784.6|9784.6|0
1647859460000|2022-03-21 10:44:20|9783.64|9783.64|9783.64|9783.64|9783.64|9783.64|9783.64|9783.64|0
1647859530000|2022-03-21 10:45:30|9786.86|9786.86|9788.78|9788.78|9788.78|9788.78|9786.86|9786.86|0
1647859600000|2022-03-21 10:46:40|9790.39|9790.39|9790.39|9790.39|9790.39|9790.39|9790.39|9790.39|0
1647859620000|2022-03-21 10:47:00|9792|9792|9792.47|9792.47|9792.47|9792.47|9792|9792|0
1647859630000|2022-03-21 10:47:10|9795.68|9795.68|9794.08|9794.08|9795.68|9795.68|9794.08|9794.08|0
1647859640000|2022-03-21 10:47:20|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|0
1647859680000|2022-03-21 10:48:00|9798.9|9798.9|9797.29|9797.29|9798.9|9798.9|9797.29|9797.29|0
1647859700000|2022-03-21 10:48:20|9797.58|9797.58|9797.58|9797.58|9797.58|9797.58|9797.58|9797.58|0
1647859710000|2022-03-21 10:48:30|9795.97|9795.97|9795.97|9795.97|9795.97|9795.97|9795.97|9795.97|0
1647859810000|2022-03-21 10:50:10|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|0
1647859820000|2022-03-21 10:50:20|9802.41|9802.41|9805.62|9805.62|9805.62|9805.62|9802.41|9802.41|0
1647859830000|2022-03-21 10:50:30|9804.01|9804.01|9804.01|9804.01|9804.01|9804.01|9804.01|9804.01|0
1647859850000|2022-03-21 10:50:50|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|0
1647859870000|2022-03-21 10:51:10|9802.12|9802.12|9802.12|9802.12|9802.12|9802.12|9802.12|9802.12|0
1647859880000|2022-03-21 10:51:20|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|0
1647859890000|2022-03-21 10:51:30|9804.19|9804.19|9805.87|9805.87|9805.87|9805.87|9802.59|9802.59|0
1647859900000|2022-03-21 10:51:40|9805.14|9805.14|9805.14|9805.14|9805.14|9805.14|9805.14|9805.14|0
1647859940000|2022-03-21 10:52:20|9808.36|9808.36|9812.52|9812.52|9812.52|9812.52|9808.36|9808.36|0
1647859950000|2022-03-21 10:52:30|9811.11|9811.11|9811.11|9811.11|9811.11|9811.11|9811.11|9811.11|0
1647859960000|2022-03-21 10:52:40|9809.5|9809.5|9807.89|9807.89|9809.5|9809.5|9807.89|9807.89|0
1647859980000|2022-03-21 10:53:00|9807.25|9807.25|9813.68|9813.68|9813.68|9813.68|9807.25|9807.25|0
1647860000000|2022-03-21 10:53:20|9813.39|9813.39|9813.39|9813.39|9813.39|9813.39|9813.39|9813.39|0
1647860020000|2022-03-21 10:53:40|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|0
1647860030000|2022-03-21 10:53:50|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|0
1647860040000|2022-03-21 10:54:00|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|0
1647860070000|2022-03-21 10:54:30|9813.39|9813.39|9813.86|9813.86|9813.86|9813.86|9813.39|9813.39|0
1647860090000|2022-03-21 10:54:50|9814.33|9814.33|9814.33|9814.33|9814.33|9814.33|9814.33|9814.33|0
1647860110000|2022-03-21 10:55:10|9812.72|9812.72|9812.72|9812.72|9812.72|9812.72|9812.72|9812.72|0
1647860140000|2022-03-21 10:55:40|9813.32|9813.32|9812.74|9812.74|9813.32|9813.32|9812.74|9812.74|0
1647860160000|2022-03-21 10:56:00|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|0
1647860180000|2022-03-21 10:56:20|9813.48|9813.48|9814.35|9814.35|9814.35|9814.35|9813.48|9813.48|0
1647860200000|2022-03-21 10:56:40|9813.48|9813.48|9813.48|9813.48|9813.48|9813.48|9813.48|9813.48|0
1647860210000|2022-03-21 10:56:50|9812.9|9812.9|9812.9|9812.9|9812.9|9812.9|9812.9|9812.9|0
1647860320000|2022-03-21 10:58:40|9813.63|9813.63|9813.63|9813.63|9813.63|9813.63|9813.63|9813.63|0
1647860330000|2022-03-21 10:58:50|9815.04|9815.04|9815.04|9815.04|9815.04|9815.04|9815.04|9815.04|0
1647860350000|2022-03-21 10:59:10|9816.64|9816.64|9816.64|9816.64|9816.64|9816.64|9816.64|9816.64|0
1647860360000|2022-03-21 10:59:20|9819.93|9819.93|9820.4|9820.4|9820.4|9820.4|9819.93|9819.93|0
1647860390000|2022-03-21 10:59:50|9821.56|9821.56|9818.52|9818.52|9821.56|9821.56|9818.52|9818.52|0
1647860400000|2022-03-21 11:00:00|9818.05|9818.05|9818.05|9818.05|9818.05|9818.05|9818.05|9818.05|0
1647860430000|2022-03-21 11:00:30|9819.65|9819.65|9819.65|9819.65|9819.65|9819.65|9819.65|9819.65|0
1647860560000|2022-03-21 11:02:40|9820.38|9820.38|9820.38|9820.38|9820.38|9820.38|9820.38|9820.38|0
1647860570000|2022-03-21 11:02:50|9815.56|9815.56|9815.56|9815.56|9815.56|9815.56|9815.56|9815.56|0
1647860580000|2022-03-21 11:03:00|9816.65|9816.65|9816.65|9816.65|9816.65|9816.65|9816.65|9816.65|0
1647860590000|2022-03-21 11:03:10|9817.81|9817.81|9818.1|9818.1|9818.1|9818.1|9817.81|9817.81|0
1647860600000|2022-03-21 11:03:20|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|0
1647860630000|2022-03-21 11:03:50|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|0
1647860650000|2022-03-21 11:04:10|9824.61|9824.61|9824.61|9824.61|9824.61|9824.61|9824.61|9824.61|0
1647860680000|2022-03-21 11:04:40|9826.64|9826.64|9826.64|9826.64|9826.64|9826.64|9826.64|9826.64|0
1647860710000|2022-03-21 11:05:10|9825.03|9825.03|9824.3|9824.3|9825.03|9825.03|9824.3|9824.3|0
1647860740000|2022-03-21 11:05:40|9825.91|9825.91|9825.91|9825.91|9825.91|9825.91|9825.91|9825.91|0
1647860750000|2022-03-21 11:05:50|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|0
1647860770000|2022-03-21 11:06:10|9828.14|9828.14|9827.2|9827.2|9828.14|9828.14|9827.2|9827.2|0
1647860790000|2022-03-21 11:06:30|9828.81|9828.81|9828.81|9828.81|9828.81|9828.81|9828.81|9828.81|0
1647860820000|2022-03-21 11:07:00|9828.49|9828.49|9828.49|9828.49|9828.49|9828.49|9828.49|9828.49|0
1647860830000|2022-03-21 11:07:10|9827.33|9827.33|9827.33|9827.33|9827.33|9827.33|9827.33|9827.33|0
1647860920000|2022-03-21 11:08:40|9825.72|9825.72|9825.72|9825.72|9825.72|9825.72|9825.72|9825.72|0
1647860930000|2022-03-21 11:08:50|9826.82|9826.82|9828.43|9828.43|9828.43|9828.43|9826.82|9826.82|0
1647860940000|2022-03-21 11:09:00|9830.3|9830.3|9831.91|9831.91|9831.91|9831.91|9830.3|9830.3|0
1647860980000|2022-03-21 11:09:40|9830.97|9830.97|9830.97|9830.97|9830.97|9830.97|9830.97|9830.97|0
1647861030000|2022-03-21 11:10:30|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|0
1647861110000|2022-03-21 11:11:50|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|0
1647861130000|2022-03-21 11:12:10|9824.05|9824.05|9824.05|9824.05|9824.05|9824.05|9824.05|9824.05|0
1647861150000|2022-03-21 11:12:30|9824.64|9824.64|9824.64|9824.64|9824.64|9824.64|9824.64|9824.64|0
1647861250000|2022-03-21 11:14:10|9826.1|9826.1|9826.1|9826.1|9826.1|9826.1|9826.1|9826.1|0
1647861300000|2022-03-21 11:15:00|9830.92|9830.92|9830.92|9830.92|9830.92|9830.92|9830.92|9830.92|0
1647861320000|2022-03-21 11:15:20|9832.02|9832.02|9832.02|9832.02|9832.02|9832.02|9832.02|9832.02|0
1647861440000|2022-03-21 11:17:20|9831.29|9831.29|9830.82|9830.82|9831.29|9831.29|9830.82|9830.82|0
1647861450000|2022-03-21 11:17:30|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|0
1647861470000|2022-03-21 11:17:50|9831.76|9831.76|9831.76|9831.76|9831.76|9831.76|9831.76|9831.76|0
1647861480000|2022-03-21 11:18:00|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|0
1647861490000|2022-03-21 11:18:10|9833.1|9833.1|9833.1|9833.1|9833.1|9833.1|9833.1|9833.1|0
1647861550000|2022-03-21 11:19:10|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|0
1647861580000|2022-03-21 11:19:40|9832.07|9832.07|9832.07|9832.07|9832.07|9832.07|9832.07|9832.07|0
1647861590000|2022-03-21 11:19:50|9832.36|9832.36|9841.98|9841.98|9841.98|9841.98|9832.36|9832.36|0
1647861600000|2022-03-21 11:20:00|9842.45|9842.45|9837.15|9837.15|9842.45|9842.45|9837.15|9837.15|0
1647861710000|2022-03-21 11:21:50|9833.94|9833.94|9833.94|9833.94|9833.94|9833.94|9833.94|9833.94|0
1647861730000|2022-03-21 11:22:10|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|0
1647861740000|2022-03-21 11:22:20|9830.92|9830.92|9830.19|9830.19|9830.92|9830.92|9830.19|9830.19|0
1647861780000|2022-03-21 11:23:00|9830.66|9830.66|9830.66|9830.66|9830.66|9830.66|9830.66|9830.66|0
1647861830000|2022-03-21 11:23:50|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|0
1647861840000|2022-03-21 11:24:00|9833.88|9833.88|9833.88|9833.88|9833.88|9833.88|9833.88|9833.88|0
1647861940000|2022-03-21 11:25:40|9832.94|9832.94|9832.94|9832.94|9832.94|9832.94|9832.94|9832.94|0
1647862030000|2022-03-21 11:27:10|9834.39|9834.39|9837.61|9837.61|9837.61|9837.61|9834.39|9834.39|0
1647862050000|2022-03-21 11:27:30|9838.34|9838.34|9838.34|9838.34|9838.34|9838.34|9838.34|9838.34|0
1647862090000|2022-03-21 11:28:10|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|9838.05|0
1647862180000|2022-03-21 11:29:40|9838.52|9838.52|9838.52|9838.52|9838.52|9838.52|9838.52|9838.52|0
1647862190000|2022-03-21 11:29:50|9838.99|9838.99|9834.83|9834.83|9838.99|9838.99|9834.83|9834.83|0
1647862220000|2022-03-21 11:30:20|9833.22|9833.22|9833.22|9833.22|9833.22|9833.22|9833.22|9833.22|0
1647862280000|2022-03-21 11:31:20|9832.75|9832.75|9833.4|9833.4|9833.4|9833.4|9832.46|9832.46|0
1647862300000|2022-03-21 11:31:40|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|9833.87|0
1647862310000|2022-03-21 11:31:50|9834.6|9834.6|9834.6|9834.6|9834.6|9834.6|9834.6|9834.6|0
1647862360000|2022-03-21 11:32:40|9836.01|9836.01|9837.15|9837.15|9837.15|9837.15|9835.54|9835.54|0
1647862370000|2022-03-21 11:32:50|9836.55|9836.55|9836.55|9836.55|9836.55|9836.55|9836.55|9836.55|0
1647862380000|2022-03-21 11:33:00|9834.67|9834.67|9824.55|9824.55|9834.67|9834.67|9823.61|9823.61|0
1647862390000|2022-03-21 11:33:10|9826.16|9826.16|9827.1|9827.1|9827.1|9827.1|9826.16|9826.16|0
1647862440000|2022-03-21 11:34:00|9826.63|9826.63|9831.45|9831.45|9831.45|9831.45|9826.63|9826.63|0
1647862500000|2022-03-21 11:35:00|9832.18|9832.18|9836.19|9836.19|9836.19|9836.19|9832.18|9832.18|0
1647862520000|2022-03-21 11:35:20|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|0
1647862580000|2022-03-21 11:36:20|9836.59|9836.59|9836.88|9836.88|9836.88|9836.88|9836.59|9836.59|0
1647862590000|2022-03-21 11:36:30|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|9837.47|0
1647862620000|2022-03-21 11:37:00|9837.93|9837.93|9837.93|9837.93|9837.93|9837.93|9837.93|9837.93|0
1647862660000|2022-03-21 11:37:40|9838.4|9838.4|9839.34|9839.34|9839.34|9839.34|9838.4|9838.4|0
1647862700000|2022-03-21 11:38:20|9838.47|9838.47|9838.47|9838.47|9838.47|9838.47|9838.47|9838.47|0
1647862720000|2022-03-21 11:38:40|9837.38|9837.38|9836.62|9836.62|9837.38|9837.38|9836.62|9836.62|0
1647862760000|2022-03-21 11:39:20|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|0
1647862870000|2022-03-21 11:41:10|9834.81|9834.81|9834.81|9834.81|9834.81|9834.81|9834.81|9834.81|0
1647863000000|2022-03-21 11:43:20|9835.54|9835.54|9835.54|9835.54|9835.54|9835.54|9835.54|9835.54|0
1647863040000|2022-03-21 11:44:00|9834.44|9834.44|9834.44|9834.44|9834.44|9834.44|9834.44|9834.44|0
1647863050000|2022-03-21 11:44:10|9836.05|9836.05|9836.05|9836.05|9836.05|9836.05|9836.05|9836.05|0
1647863060000|2022-03-21 11:44:20|9837.51|9837.51|9839.84|9839.84|9839.84|9839.84|9836.78|9836.78|0
1647863080000|2022-03-21 11:44:40|9838.75|9838.75|9840.2|9840.2|9840.2|9840.2|9838.75|9838.75|0
1647863090000|2022-03-21 11:44:50|9839.47|9839.47|9839.47|9839.47|9839.47|9839.47|9839.47|9839.47|0
1647863120000|2022-03-21 11:45:20|9838.38|9838.38|9838.38|9838.38|9838.38|9838.38|9838.38|9838.38|0
1647863140000|2022-03-21 11:45:40|9834.74|9834.74|9835.47|9835.47|9835.47|9835.47|9834.74|9834.74|0
1647863150000|2022-03-21 11:45:50|9836.56|9836.56|9836.56|9836.56|9836.56|9836.56|9836.56|9836.56|0
1647863170000|2022-03-21 11:46:10|9837.29|9837.29|9837.29|9837.29|9837.29|9837.29|9837.29|9837.29|0
1647863200000|2022-03-21 11:46:40|9836.71|9836.71|9835.77|9835.77|9836.71|9836.71|9835.77|9835.77|0
1647863370000|2022-03-21 11:49:30|9832.56|9832.56|9832.56|9832.56|9832.56|9832.56|9832.56|9832.56|0
1647863560000|2022-03-21 11:52:40|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|0
1647863570000|2022-03-21 11:52:50|9835.62|9835.62|9835.62|9835.62|9835.62|9835.62|9835.62|9835.62|0
1647863580000|2022-03-21 11:53:00|9836.71|9836.71|9835.99|9835.99|9836.71|9836.71|9835.99|9835.99|0
1647863730000|2022-03-21 11:55:30|9835.05|9835.05|9835.05|9835.05|9835.05|9835.05|9835.05|9835.05|0
1647863740000|2022-03-21 11:55:40|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|0
1647863850000|2022-03-21 11:57:30|9834.92|9834.92|9835.52|9835.52|9835.52|9835.52|9834.92|9834.92|0
1647863880000|2022-03-21 11:58:00|9833.91|9833.91|9833.91|9833.91|9833.91|9833.91|9833.91|9833.91|0
1647863930000|2022-03-21 11:58:50|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|0
1647863970000|2022-03-21 11:59:30|9831.25|9831.25|9831.25|9831.25|9831.25|9831.25|9831.25|9831.25|0
1647863980000|2022-03-21 11:59:40|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|0
1647863990000|2022-03-21 11:59:50|9830.78|9830.78|9829.84|9829.84|9830.78|9830.78|9828.23|9828.23|0
1647864060000|2022-03-21 12:01:00|9831.45|9831.45|9831.45|9831.45|9831.45|9831.45|9831.45|9831.45|0
1647864120000|2022-03-21 12:02:00|9828.23|9828.23|9828.23|9828.23|9828.23|9828.23|9828.23|9828.23|0
1647864150000|2022-03-21 12:02:30|9828.96|9828.96|9828.96|9828.96|9828.96|9828.96|9828.96|9828.96|0
1647864180000|2022-03-21 12:03:00|9830.57|9830.57|9830.57|9830.57|9830.57|9830.57|9830.57|9830.57|0
1647864200000|2022-03-21 12:03:20|9832.17|9832.17|9832.17|9832.17|9832.17|9832.17|9832.17|9832.17|0
1647864220000|2022-03-21 12:03:40|9831.45|9831.45|9830.85|9830.85|9831.45|9831.45|9830.85|9830.85|0
1647864260000|2022-03-21 12:04:20|9827.63|9827.63|9827.63|9827.63|9827.63|9827.63|9827.63|9827.63|0
1647864400000|2022-03-21 12:06:40|9824.41|9824.41|9824.41|9824.41|9824.41|9824.41|9824.41|9824.41|0
1647864430000|2022-03-21 12:07:10|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|9824.88|0
1647864440000|2022-03-21 12:07:20|9825.75|9825.75|9825.75|9825.75|9825.75|9825.75|9825.75|9825.75|0
1647864460000|2022-03-21 12:07:40|9827.36|9827.36|9827.36|9827.36|9827.36|9827.36|9827.36|9827.36|0
1647864640000|2022-03-21 12:10:40|9827.68|9827.68|9827.68|9827.68|9827.68|9827.68|9827.68|9827.68|0
1647864650000|2022-03-21 12:10:50|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|0
1647864670000|2022-03-21 12:11:10|9828.47|9828.47|9828.47|9828.47|9828.47|9828.47|9828.47|9828.47|0
1647864720000|2022-03-21 12:12:00|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|0
1647864820000|2022-03-21 12:13:40|9828.33|9828.33|9828.8|9828.8|9828.8|9828.8|9828.33|9828.33|0
1647864830000|2022-03-21 12:13:50|9828.33|9828.33|9827.86|9827.86|9828.33|9828.33|9827.86|9827.86|0
1647864870000|2022-03-21 12:14:30|9828.73|9828.73|9830.47|9830.47|9830.47|9830.47|9828.73|9828.73|0
1647864900000|2022-03-21 12:15:00|9833.69|9833.69|9835.77|9835.77|9835.77|9835.77|9833.69|9833.69|0
1647864910000|2022-03-21 12:15:10|9837.37|9837.37|9837.37|9837.37|9837.37|9837.37|9837.37|9837.37|0
1647864920000|2022-03-21 12:15:20|9837.84|9837.84|9837.84|9837.84|9837.84|9837.84|9837.84|9837.84|0
1647864950000|2022-03-21 12:15:50|9836.39|9836.39|9836.39|9836.39|9836.39|9836.39|9836.39|9836.39|0
1647864960000|2022-03-21 12:16:00|9833.18|9833.18|9830.27|9830.27|9833.18|9833.18|9830.27|9830.27|0
1647864970000|2022-03-21 12:16:10|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|0
1647865030000|2022-03-21 12:17:10|9826.15|9826.15|9827.61|9827.61|9827.61|9827.61|9826.15|9826.15|0
1647865040000|2022-03-21 12:17:20|9826.88|9826.88|9826.88|9826.88|9826.88|9826.88|9826.88|9826.88|0
1647865050000|2022-03-21 12:17:30|9825.27|9825.27|9825.27|9825.27|9825.27|9825.27|9825.27|9825.27|0
1647865060000|2022-03-21 12:17:40|9826|9826|9826|9826|9826|9826|9826|9826|0
1647865200000|2022-03-21 12:20:00|9825.71|9825.71|9825.71|9825.71|9825.71|9825.71|9825.71|9825.71|0
1647865220000|2022-03-21 12:20:20|9826.65|9826.65|9826.94|9826.94|9826.94|9826.94|9826.65|9826.65|0
1647865230000|2022-03-21 12:20:30|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|9827.52|0
1647865300000|2022-03-21 12:21:40|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|0
1647865350000|2022-03-21 12:22:30|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|0
1647865370000|2022-03-21 12:22:50|9832.97|9832.97|9834.58|9834.58|9834.58|9834.58|9832.97|9832.97|0
1647865380000|2022-03-21 12:23:00|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|9833.48|0
1647865420000|2022-03-21 12:23:40|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|0
1647865500000|2022-03-21 12:25:00|9831.59|9831.59|9834.8|9834.8|9839.63|9839.63|9831.59|9831.59|0
1647865520000|2022-03-21 12:25:20|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|9833.19|0
1647865540000|2022-03-21 12:25:40|9831.59|9831.59|9833.19|9833.19|9833.19|9833.19|9831.59|9831.59|0
1647865570000|2022-03-21 12:26:10|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|0
1647865610000|2022-03-21 12:26:50|9835.1|9835.1|9835.1|9835.1|9835.1|9835.1|9835.1|9835.1|0
1647865630000|2022-03-21 12:27:10|9835.39|9835.39|9835.39|9835.39|9835.39|9835.39|9835.39|9835.39|0
1647865640000|2022-03-21 12:27:20|9836.11|9836.11|9836.11|9836.11|9836.11|9836.11|9834.66|9834.66|0
1647865680000|2022-03-21 12:28:00|9837.21|9837.21|9838.3|9838.3|9838.3|9838.3|9837.21|9837.21|0
1647865690000|2022-03-21 12:28:10|9839.71|9839.71|9839.71|9839.71|9839.71|9839.71|9839.71|9839.71|0
1647865740000|2022-03-21 12:29:00|9840.31|9840.31|9838.9|9838.9|9840.31|9840.31|9838.9|9838.9|0
1647865750000|2022-03-21 12:29:10|9840.51|9840.51|9842.12|9842.12|9842.12|9842.12|9840.51|9840.51|0
1647865760000|2022-03-21 12:29:20|9841.39|9841.39|9842.12|9842.12|9842.12|9842.12|9841.39|9841.39|0
1647865800000|2022-03-21 12:30:00|9841.52|9841.52|9842.12|9842.12|9842.12|9842.12|9841.52|9841.52|0
1647865830000|2022-03-21 12:30:30|9841.02|9841.02|9840.42|9840.42|9841.02|9841.02|9840.42|9840.42|0
1647865840000|2022-03-21 12:30:40|9841.02|9841.02|9841.62|9841.62|9841.62|9841.62|9841.02|9841.02|0
1647865910000|2022-03-21 12:31:50|9841.91|9841.91|9841.91|9841.91|9841.91|9841.91|9841.91|9841.91|0
1647866020000|2022-03-21 12:33:40|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|0
1647866030000|2022-03-21 12:33:50|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|0
1647866040000|2022-03-21 12:34:00|9835.85|9835.85|9835.85|9835.85|9835.85|9835.85|9835.85|9835.85|0
1647866130000|2022-03-21 12:35:30|9834.69|9834.69|9834.69|9834.69|9834.69|9834.69|9834.69|9834.69|0
1647866200000|2022-03-21 12:36:40|9836.14|9836.14|9837.6|9837.6|9837.6|9837.6|9836.14|9836.14|0
1647866220000|2022-03-21 12:37:00|9835.99|9835.99|9835.41|9835.41|9835.99|9835.99|9835.41|9835.41|0
1647866230000|2022-03-21 12:37:10|9835.12|9835.12|9835.12|9835.12|9835.12|9835.12|9835.12|9835.12|0
1647866270000|2022-03-21 12:37:50|9834.18|9834.18|9834.18|9834.18|9834.18|9834.18|9834.18|9834.18|0
1647866310000|2022-03-21 12:38:30|9833.45|9833.45|9834.18|9834.18|9834.18|9834.18|9833.45|9833.45|0
1647866340000|2022-03-21 12:39:00|9835.79|9835.79|9835.79|9835.79|9835.79|9835.79|9835.79|9835.79|0
1647866350000|2022-03-21 12:39:10|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|0
1647866440000|2022-03-21 12:40:40|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|0
1647866460000|2022-03-21 12:41:00|9835.89|9835.89|9835.89|9835.89|9835.89|9835.89|9835.89|9835.89|0
1647866480000|2022-03-21 12:41:20|9834.44|9834.44|9834.44|9834.44|9834.44|9834.44|9833.71|9833.71|0
1647866490000|2022-03-21 12:41:30|9835.16|9835.16|9835.16|9835.16|9835.16|9835.16|9835.16|9835.16|0
1647866520000|2022-03-21 12:42:00|9836.26|9836.26|9836.05|9836.05|9836.99|9836.99|9836.05|9836.05|0
1647866530000|2022-03-21 12:42:10|9835.58|9835.58|9833.97|9833.97|9835.58|9835.58|9833.97|9833.97|0
1647866590000|2022-03-21 12:43:10|9834.44|9834.44|9834.44|9834.44|9834.44|9834.44|9834.44|9834.44|0
1647866600000|2022-03-21 12:43:20|9834.91|9834.91|9834.91|9834.91|9834.91|9834.91|9834.91|9834.91|0
1647866630000|2022-03-21 12:43:50|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|0
1647866670000|2022-03-21 12:44:30|9834.91|9834.91|9834.91|9834.91|9834.91|9834.91|9834.91|9834.91|0
1647866700000|2022-03-21 12:45:00|9834.44|9834.44|9833.86|9833.86|9834.44|9834.44|9833.86|9833.86|0
1647866710000|2022-03-21 12:45:10|9832.25|9832.25|9831.15|9831.15|9832.25|9832.25|9831.15|9831.15|0
1647866760000|2022-03-21 12:46:00|9829.7|9829.7|9830.43|9830.43|9830.43|9830.43|9829.7|9829.7|0
1647866830000|2022-03-21 12:47:10|9829.3|9829.3|9830.43|9830.43|9831.55|9831.55|9829.3|9829.3|0
1647866840000|2022-03-21 12:47:20|9830.9|9830.9|9833.63|9833.63|9833.63|9833.63|9830.9|9830.9|0
1647866900000|2022-03-21 12:48:20|9832.02|9832.02|9830.42|9830.42|9832.02|9832.02|9830.42|9830.42|0
1647866970000|2022-03-21 12:49:30|9828.22|9828.22|9826.03|9826.03|9828.22|9828.22|9826.03|9826.03|0
1647867000000|2022-03-21 12:50:00|9827.64|9827.64|9825.46|9825.46|9827.64|9827.64|9825.46|9825.46|0
1647867010000|2022-03-21 12:50:10|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|0
1647867040000|2022-03-21 12:50:40|9823.11|9823.11|9823.11|9823.11|9823.11|9823.11|9823.11|9823.11|0
1647867070000|2022-03-21 12:51:10|9818.29|9818.29|9818.29|9818.29|9818.29|9818.29|9818.29|9818.29|0
1647867100000|2022-03-21 12:51:40|9817.82|9817.82|9817.35|9817.35|9817.82|9817.82|9817.35|9817.35|0
1647867110000|2022-03-21 12:51:50|9816.77|9816.77|9815.83|9815.83|9816.77|9816.77|9815.83|9815.83|0
1647867120000|2022-03-21 12:52:00|9815.25|9815.25|9814.96|9814.96|9815.25|9815.25|9814.96|9814.96|0
1647867170000|2022-03-21 12:52:50|9813.35|9813.35|9813.35|9813.35|9813.35|9813.35|9813.35|9813.35|0
1647867280000|2022-03-21 12:54:40|9814.96|9814.96|9814.96|9814.96|9814.96|9814.96|9814.96|9814.96|0
1647867310000|2022-03-21 12:55:10|9813.68|9813.68|9813.36|9813.36|9813.68|9813.68|9813.36|9813.36|0
1647867350000|2022-03-21 12:55:50|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|0
1647867380000|2022-03-21 12:56:20|9812.55|9812.55|9812.55|9812.55|9812.55|9812.55|9812.55|9812.55|0
1647867400000|2022-03-21 12:56:40|9809.33|9809.33|9809.33|9809.33|9809.33|9809.33|9809.33|9809.33|0
1647867420000|2022-03-21 12:57:00|9810.94|9810.94|9810.94|9810.94|9810.94|9810.94|9810.94|9810.94|0
1647867440000|2022-03-21 12:57:20|9817.37|9817.37|9815.76|9815.76|9817.37|9817.37|9815.76|9815.76|0
1647867480000|2022-03-21 12:58:00|9813.57|9813.57|9811.96|9811.96|9813.57|9813.57|9811.96|9811.96|0
1647867510000|2022-03-21 12:58:30|9815.18|9815.18|9815.18|9815.18|9815.18|9815.18|9815.18|9815.18|0
1647867520000|2022-03-21 12:58:40|9816.31|9816.31|9816.31|9816.31|9816.31|9816.31|9816.31|9816.31|0
1647867530000|2022-03-21 12:58:50|9817.43|9817.43|9819.78|9819.78|9819.78|9819.78|9817.43|9817.43|0
1647867540000|2022-03-21 12:59:00|9818.84|9818.84|9818.84|9818.84|9818.84|9818.84|9818.84|9818.84|0
1647867620000|2022-03-21 13:00:20|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|0
1647867630000|2022-03-21 13:00:30|9817.24|9817.24|9816.77|9816.77|9817.24|9817.24|9816.77|9816.77|0
1647867660000|2022-03-21 13:01:00|9813.55|9813.55|9813.55|9813.55|9813.55|9813.55|9813.55|9813.55|0
1647867710000|2022-03-21 13:01:50|9815.16|9815.16|9816.77|9816.77|9816.77|9816.77|9815.16|9815.16|0
1647867720000|2022-03-21 13:02:00|9815.16|9815.16|9815.16|9815.16|9815.16|9815.16|9815.16|9815.16|0
1647867770000|2022-03-21 13:02:50|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|0
1647867780000|2022-03-21 13:03:00|9817.88|9817.88|9817.41|9817.41|9817.88|9817.88|9817.41|9817.41|0
1647867820000|2022-03-21 13:03:40|9818.14|9818.14|9818.14|9818.14|9818.14|9818.14|9818.14|9818.14|0
1647867850000|2022-03-21 13:04:10|9817.85|9817.85|9817.85|9817.85|9817.85|9817.85|9817.85|9817.85|0
1647867930000|2022-03-21 13:05:30|9816.24|9816.24|9817.18|9817.18|9817.18|9817.18|9816.24|9816.24|0
1647867940000|2022-03-21 13:05:40|9815.57|9815.57|9815.57|9815.57|9815.57|9815.57|9815.57|9815.57|0
1647868000000|2022-03-21 13:06:40|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|9813.75|9813.75|0
1647868010000|2022-03-21 13:06:50|9814.77|9814.77|9814.77|9814.77|9814.77|9814.77|9814.77|9814.77|0
1647868020000|2022-03-21 13:07:00|9813.57|9813.57|9813.57|9813.57|9813.57|9813.57|9813.57|9813.57|0
1647868040000|2022-03-21 13:07:20|9809.41|9809.41|9809.41|9809.41|9809.41|9809.41|9809.41|9809.41|0
1647868050000|2022-03-21 13:07:30|9808.94|9808.94|9808.94|9808.94|9808.94|9808.94|9808.94|9808.94|0
1647868060000|2022-03-21 13:07:40|9810.55|9810.55|9810.55|9810.55|9810.55|9810.55|9810.55|9810.55|0
1647868130000|2022-03-21 13:08:50|9813.77|9813.77|9813.77|9813.77|9813.77|9813.77|9813.77|9813.77|0
1647868170000|2022-03-21 13:09:30|9813.17|9813.17|9813.17|9813.17|9813.17|9813.17|9813.17|9813.17|0
1647868260000|2022-03-21 13:11:00|9809.95|9809.95|9809.95|9809.95|9809.95|9809.95|9809.95|9809.95|0
1647868270000|2022-03-21 13:11:10|9809.37|9809.37|9809.37|9809.37|9809.37|9809.37|9809.37|9809.37|0
1647868290000|2022-03-21 13:11:30|9812.59|9812.59|9812.59|9812.59|9812.59|9812.59|9812.59|9812.59|0
1647868340000|2022-03-21 13:12:20|9810.4|9810.4|9810.4|9810.4|9810.4|9810.4|9810.4|9810.4|0
1647868360000|2022-03-21 13:12:40|9809.3|9809.3|9809.33|9809.33|9810.43|9810.43|9809.3|9809.3|0
1647868500000|2022-03-21 13:15:00|9807.08|9807.08|9805.95|9805.95|9807.08|9807.08|9805.95|9805.95|0
1647868510000|2022-03-21 13:15:10|9806.42|9806.42|9806.42|9806.42|9806.42|9806.42|9806.42|9806.42|0
1647868540000|2022-03-21 13:15:40|9805.29|9805.29|9805.29|9805.29|9805.29|9805.29|9805.29|9805.29|0
1647868600000|2022-03-21 13:16:40|9804.97|9804.97|9804.97|9804.97|9804.97|9804.97|9804.97|9804.97|0
1647868610000|2022-03-21 13:16:50|9805.57|9805.57|9805.25|9805.25|9805.57|9805.57|9805.25|9805.25|0
1647868620000|2022-03-21 13:17:00|9808.47|9808.47|9808.47|9808.47|9808.47|9808.47|9808.47|9808.47|0
1647868630000|2022-03-21 13:17:10|9809.56|9809.56|9813.95|9813.95|9813.95|9813.95|9809.56|9809.56|0
1647868690000|2022-03-21 13:18:10|9815.55|9815.55|9815.55|9815.55|9815.55|9815.55|9815.55|9815.55|0
1647868710000|2022-03-21 13:18:30|9816.02|9816.02|9816.49|9816.49|9816.49|9816.49|9816.02|9816.02|0
1647868720000|2022-03-21 13:18:40|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|0
1647868740000|2022-03-21 13:19:00|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|0
1647868790000|2022-03-21 13:19:50|9821.59|9821.59|9821.59|9821.59|9821.59|9821.59|9821.59|9821.59|0
1647868810000|2022-03-21 13:20:10|9824.8|9824.8|9824.8|9824.8|9824.8|9824.8|9824.8|9824.8|0
1647868830000|2022-03-21 13:20:30|9828.02|9828.02|9828.02|9828.02|9828.02|9828.02|9828.02|9828.02|0
1647868860000|2022-03-21 13:21:00|9830.21|9830.21|9831.82|9831.82|9831.82|9831.82|9830.21|9830.21|0
1647868870000|2022-03-21 13:21:10|9830.72|9830.72|9832.33|9832.33|9832.33|9832.33|9830.72|9830.72|0
1647868880000|2022-03-21 13:21:20|9833.79|9833.79|9836.85|9836.85|9836.85|9836.85|9833.79|9833.79|0
1647868890000|2022-03-21 13:21:30|9835.4|9835.4|9836.85|9836.85|9836.85|9836.85|9835.4|9835.4|0
1647868910000|2022-03-21 13:21:50|9838.46|9838.46|9837.99|9837.99|9838.46|9838.46|9837.99|9837.99|0
1647868920000|2022-03-21 13:22:00|9839.6|9839.6|9839.6|9839.6|9839.6|9839.6|9839.6|9839.6|0
1647868930000|2022-03-21 13:22:10|9838.47|9838.47|9838.47|9838.47|9838.47|9838.47|9838.47|9838.47|0
1647868940000|2022-03-21 13:22:20|9840.08|9840.08|9840.08|9840.08|9840.08|9840.08|9840.08|9840.08|0
1647868950000|2022-03-21 13:22:30|9836.86|9836.86|9836.86|9836.86|9836.86|9836.86|9835.25|9835.25|0
1647868960000|2022-03-21 13:22:40|9835.25|9835.25|9832.04|9832.04|9835.25|9835.25|9832.04|9832.04|0
1647868970000|2022-03-21 13:22:50|9836.86|9836.86|9835.25|9835.25|9836.86|9836.86|9835.25|9835.25|0
1647868980000|2022-03-21 13:23:00|9833.65|9833.65|9833.65|9833.65|9833.65|9833.65|9833.65|9833.65|0
1647868990000|2022-03-21 13:23:10|9832.04|9832.04|9832.04|9832.04|9832.04|9832.04|9832.04|9832.04|0
1647869010000|2022-03-21 13:23:30|9825.61|9825.61|9820.49|9820.49|9825.61|9825.61|9820.49|9820.49|0
1647869020000|2022-03-21 13:23:40|9819.62|9819.62|9819.62|9819.62|9819.62|9819.62|9819.62|9819.62|0
1647869090000|2022-03-21 13:24:50|9819.15|9819.15|9819.62|9819.62|9819.62|9819.62|9819.15|9819.15|0
1647869140000|2022-03-21 13:25:40|9826.05|9826.05|9827.25|9827.25|9827.97|9827.97|9826.05|9826.05|0
1647869170000|2022-03-21 13:26:10|9826.31|9826.31|9827.25|9827.25|9827.25|9827.25|9826.31|9826.31|0
1647869280000|2022-03-21 13:28:00|9824.3|9824.3|9823.83|9823.83|9824.3|9824.3|9823.83|9823.83|0
1647869310000|2022-03-21 13:28:30|9823.1|9823.1|9823.83|9823.83|9823.83|9823.83|9823.1|9823.1|0
1647869400000|2022-03-21 13:30:00|9820.14|9820.14|9816.46|9816.46|9820.14|9820.14|9816.46|9816.46|0
1647869420000|2022-03-21 13:30:20|9815.87|9815.87|9814.75|9814.75|9815.87|9815.87|9814.75|9814.75|0
1647869460000|2022-03-21 13:31:00|9815.84|9815.84|9815.84|9815.84|9815.84|9815.84|9815.84|9815.84|0
1647869480000|2022-03-21 13:31:20|9817.45|9817.45|9817.45|9817.45|9817.45|9817.45|9817.45|9817.45|0
1647869520000|2022-03-21 13:32:00|9819.06|9819.06|9819.06|9819.06|9819.06|9819.06|9819.06|9819.06|0
1647869550000|2022-03-21 13:32:30|9819.79|9819.79|9819.79|9819.79|9819.79|9819.79|9819.79|9819.79|0
1647869560000|2022-03-21 13:32:40|9820.88|9820.88|9823.1|9823.1|9823.1|9823.1|9820.88|9820.88|0
1647869610000|2022-03-21 13:33:30|9824.04|9824.04|9824.04|9824.04|9824.04|9824.04|9824.04|9824.04|0
1647869620000|2022-03-21 13:33:40|9824.98|9824.98|9824.98|9824.98|9824.98|9824.98|9824.98|9824.98|0
1647869630000|2022-03-21 13:33:50|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|0
1647869640000|2022-03-21 13:34:00|9822.91|9822.91|9822.91|9822.91|9822.91|9822.91|9822.91|9822.91|0
1647869690000|2022-03-21 13:34:50|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|0
1647869700000|2022-03-21 13:35:00|9826.12|9826.12|9822.91|9822.91|9826.12|9826.12|9822.91|9822.91|0
1647869740000|2022-03-21 13:35:40|9823.78|9823.78|9823.78|9823.78|9823.78|9823.78|9823.78|9823.78|0
1647869770000|2022-03-21 13:36:10|9823.2|9823.2|9823.2|9823.2|9823.2|9823.2|9823.2|9823.2|0
1647869780000|2022-03-21 13:36:20|9822.26|9822.26|9822.26|9822.26|9822.26|9822.26|9822.26|9822.26|0
1647869790000|2022-03-21 13:36:30|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|0
1647869830000|2022-03-21 13:37:10|9816.34|9816.34|9815.24|9815.24|9816.34|9816.34|9815.24|9815.24|0
1647869840000|2022-03-21 13:37:20|9816.85|9816.85|9813.78|9813.78|9817|9817|9813.78|9813.78|0
1647869880000|2022-03-21 13:38:00|9821.31|9821.31|9820.37|9820.37|9821.31|9821.31|9820.37|9820.37|0
1647869890000|2022-03-21 13:38:10|9821.98|9821.98|9821.98|9821.98|9821.98|9821.98|9821.98|9821.98|0
1647869900000|2022-03-21 13:38:20|9823.07|9823.07|9824.17|9824.17|9824.17|9824.17|9823.07|9823.07|0
1647870020000|2022-03-21 13:40:20|9823.07|9823.07|9823.07|9823.07|9823.07|9823.07|9823.07|9823.07|0
1647870030000|2022-03-21 13:40:30|9822.34|9822.34|9821.25|9821.25|9822.34|9822.34|9821.25|9821.25|0
1647870040000|2022-03-21 13:40:40|9819.79|9819.79|9819.79|9819.79|9819.79|9819.79|9819.79|9819.79|0
1647870070000|2022-03-21 13:41:10|9818.92|9818.92|9818.92|9818.92|9818.92|9818.92|9818.92|9818.92|0
1647870090000|2022-03-21 13:41:30|9818.32|9818.32|9818.32|9818.32|9818.32|9818.32|9818.32|9818.32|0
1647870110000|2022-03-21 13:41:50|9817.23|9817.23|9817.23|9817.23|9817.23|9817.23|9817.23|9817.23|0
1647870130000|2022-03-21 13:42:10|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|0
1647870140000|2022-03-21 13:42:20|9822.52|9822.52|9822.52|9822.52|9822.52|9822.52|9822.52|9822.52|0
1647870160000|2022-03-21 13:42:40|9823.39|9823.39|9823.39|9823.39|9823.39|9823.39|9823.39|9823.39|0
1647870190000|2022-03-21 13:43:10|9822.67|9822.67|9822.67|9822.67|9822.67|9822.67|9822.67|9822.67|0
1647870200000|2022-03-21 13:43:20|9821.06|9821.06|9821.06|9821.06|9821.06|9821.06|9821.06|9821.06|0
1647870210000|2022-03-21 13:43:30|9820.77|9820.77|9822.22|9822.22|9822.22|9822.22|9820.77|9820.77|0
1647870240000|2022-03-21 13:44:00|9823.35|9823.35|9823.35|9823.35|9823.35|9823.35|9823.35|9823.35|0
1647870300000|2022-03-21 13:45:00|9823.82|9823.82|9823.09|9823.09|9823.82|9823.82|9822.36|9822.36|0
1647870310000|2022-03-21 13:45:10|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|0
1647870350000|2022-03-21 13:45:50|9820.6|9820.6|9820.6|9820.6|9820.6|9820.6|9820.6|9820.6|0
1647870360000|2022-03-21 13:46:00|9819.51|9819.51|9819.51|9819.51|9819.51|9819.51|9819.51|9819.51|0
1647870440000|2022-03-21 13:47:20|9822.72|9822.72|9822.72|9822.72|9822.72|9822.72|9822.72|9822.72|0
1647870460000|2022-03-21 13:47:40|9821.12|9821.12|9821.12|9821.12|9821.12|9821.12|9821.12|9821.12|0
1647870490000|2022-03-21 13:48:10|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|0
1647870500000|2022-03-21 13:48:20|9816|9816|9812.13|9812.13|9816|9816|9812.13|9812.13|0
1647870540000|2022-03-21 13:49:00|9809.95|9809.95|9809.95|9809.95|9810.68|9810.68|9809.95|9809.95|0
1647870550000|2022-03-21 13:49:10|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|0
1647870570000|2022-03-21 13:49:30|9808.67|9808.67|9803.84|9803.84|9808.67|9808.67|9803.84|9803.84|0
1647870580000|2022-03-21 13:49:40|9805.3|9805.3|9800.63|9800.63|9805.3|9805.3|9799.53|9799.53|0
1647870590000|2022-03-21 13:49:50|9799.47|9799.47|9796.86|9796.86|9799.47|9799.47|9796.13|9796.13|0
1647870600000|2022-03-21 13:50:00|9796.26|9796.26|9794.53|9794.53|9796.26|9796.26|9794.53|9794.53|0
1647870620000|2022-03-21 13:50:20|9793.81|9793.81|9793.81|9793.81|9793.81|9793.81|9793.81|9793.81|0
1647870640000|2022-03-21 13:50:40|9793.08|9793.08|9793.08|9793.08|9793.08|9793.08|9793.08|9793.08|0
1647870650000|2022-03-21 13:50:50|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|0
1647870660000|2022-03-21 13:51:00|9790.9|9790.9|9790.9|9790.9|9790.9|9790.9|9790.9|9790.9|0
1647870680000|2022-03-21 13:51:20|9789.61|9789.61|9789.61|9789.61|9789.61|9789.61|9789.61|9789.61|0
1647870700000|2022-03-21 13:51:40|9789.14|9789.14|9789.61|9789.61|9789.61|9789.61|9789.14|9789.14|0
1647870720000|2022-03-21 13:52:00|9786.4|9786.4|9782.75|9782.75|9786.4|9786.4|9782.75|9782.75|0
1647870730000|2022-03-21 13:52:10|9782.17|9782.17|9782.17|9782.17|9782.17|9782.17|9782.17|9782.17|0
1647870740000|2022-03-21 13:52:20|9782.9|9782.9|9779.68|9779.68|9782.9|9782.9|9779.68|9779.68|0
1647870750000|2022-03-21 13:52:30|9777.34|9777.34|9772.51|9772.51|9777.34|9777.34|9772.51|9772.51|0
1647870760000|2022-03-21 13:52:40|9772.19|9772.19|9772.19|9772.19|9772.19|9772.19|9772.19|9772.19|0
1647870830000|2022-03-21 13:53:50|9771.1|9771.1|9770|9770|9771.1|9771.1|9770|9770|0
1647870840000|2022-03-21 13:54:00|9771.1|9771.1|9771.1|9771.1|9771.1|9771.1|9771.1|9771.1|0
1647870870000|2022-03-21 13:54:30|9770.63|9770.63|9770.16|9770.16|9770.63|9770.63|9770.16|9770.16|0
1647870880000|2022-03-21 13:54:40|9768.55|9768.55|9767.39|9767.39|9768.55|9768.55|9767.1|9767.1|0
1647870900000|2022-03-21 13:55:00|9766.45|9766.45|9764.57|9764.57|9766.45|9766.45|9764.57|9764.57|0
1647870910000|2022-03-21 13:55:10|9766.45|9766.45|9766.45|9766.45|9766.45|9766.45|9766.45|9766.45|0
1647870940000|2022-03-21 13:55:40|9764.99|9764.99|9764.99|9764.99|9764.99|9764.99|9764.99|9764.99|0
1647870970000|2022-03-21 13:56:10|9766.6|9766.6|9769.62|9769.62|9769.62|9769.62|9766.6|9766.6|0
1647871000000|2022-03-21 13:56:40|9770.09|9770.09|9770.09|9770.09|9770.09|9770.09|9770.09|9770.09|0
1647871020000|2022-03-21 13:57:00|9771.54|9771.54|9773|9773|9773|9773|9771.54|9771.54|0
1647871030000|2022-03-21 13:57:10|9773.29|9773.29|9773.29|9773.29|9773.29|9773.29|9773.29|9773.29|0
1647871040000|2022-03-21 13:57:20|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|9773.58|0
1647871070000|2022-03-21 13:57:50|9774.31|9774.31|9774.31|9774.31|9774.31|9774.31|9774.31|9774.31|0
1647871100000|2022-03-21 13:58:20|9779.04|9779.04|9780.14|9780.14|9780.14|9780.14|9779.04|9779.04|0
1647871140000|2022-03-21 13:59:00|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|0
1647871150000|2022-03-21 13:59:10|9778.31|9778.31|9778.31|9778.31|9778.31|9778.31|9778.31|9778.31|0
1647871170000|2022-03-21 13:59:30|9776.71|9776.71|9776.71|9776.71|9776.71|9776.71|9776.71|9776.71|0
1647871200000|2022-03-21 14:00:00|9776.13|9776.13|9776.6|9776.6|9776.6|9776.6|9776.13|9776.13|0
1647871220000|2022-03-21 14:00:20|9776.13|9776.13|9777.25|9777.25|9777.25|9777.25|9776.13|9776.13|0
1647871250000|2022-03-21 14:00:50|9775.64|9775.64|9775.64|9775.64|9775.64|9775.64|9775.64|9775.64|0
1647871260000|2022-03-21 14:01:00|9774.52|9774.52|9774.52|9774.52|9774.52|9774.52|9774.52|9774.52|0
1647871280000|2022-03-21 14:01:20|9773.79|9773.79|9773.79|9773.79|9773.79|9773.79|9773.79|9773.79|0
1647871310000|2022-03-21 14:01:50|9774.66|9774.66|9774.66|9774.66|9774.66|9774.66|9774.66|9774.66|0
1647871320000|2022-03-21 14:02:00|9777.88|9777.88|9777.88|9777.88|9777.88|9777.88|9777.88|9777.88|0
1647871340000|2022-03-21 14:02:20|9777.59|9777.59|9777.59|9777.59|9777.59|9777.59|9777.59|9777.59|0
1647871360000|2022-03-21 14:02:40|9778.19|9778.19|9778.19|9778.19|9778.19|9778.19|9778.19|9778.19|0
1647871380000|2022-03-21 14:03:00|9779.13|9779.13|9780.07|9780.07|9780.07|9780.07|9778.66|9778.66|0
1647871420000|2022-03-21 14:03:40|9780.71|9780.71|9780.71|9780.71|9780.71|9780.71|9780.71|9780.71|0
1647871450000|2022-03-21 14:04:10|9775.88|9775.88|9775.3|9775.3|9775.88|9775.88|9775.3|9775.3|0
1647871480000|2022-03-21 14:04:40|9774.57|9774.57|9778.94|9778.94|9778.94|9778.94|9774.57|9774.57|0
1647871490000|2022-03-21 14:04:50|9778.3|9778.3|9777.98|9777.98|9778.3|9778.3|9777.98|9777.98|0
1647871500000|2022-03-21 14:05:00|9775.63|9775.63|9774.67|9774.67|9775.63|9775.63|9774.67|9774.67|0
1647871550000|2022-03-21 14:05:50|9775.61|9775.61|9774.15|9774.15|9775.61|9775.61|9773.42|9773.42|0
1647871560000|2022-03-21 14:06:00|9774.88|9774.88|9774.59|9774.59|9774.88|9774.88|9774.59|9774.59|0
1647871570000|2022-03-21 14:06:10|9775.17|9775.17|9775.17|9775.17|9775.17|9775.17|9774.44|9774.44|0
1647871620000|2022-03-21 14:07:00|9773.71|9773.71|9772.62|9772.62|9773.71|9773.71|9771.16|9771.16|0
1647871660000|2022-03-21 14:07:40|9771.89|9771.89|9772.62|9772.62|9772.62|9772.62|9771.89|9771.89|0
1647871680000|2022-03-21 14:08:00|9772.02|9772.02|9772.02|9772.02|9772.02|9772.02|9772.02|9772.02|0
1647871690000|2022-03-21 14:08:10|9771.7|9771.7|9771.7|9771.7|9771.7|9771.7|9771.7|9771.7|0
1647871700000|2022-03-21 14:08:20|9772.17|9772.17|9759.7|9759.7|9772.17|9772.17|9759.7|9759.7|0
1647871740000|2022-03-21 14:09:00|9757.67|9757.67|9756.32|9756.32|9757.67|9757.67|9756.06|9756.06|0
1647871750000|2022-03-21 14:09:10|9755.59|9755.59|9755.59|9755.59|9755.59|9755.59|9755.59|9755.59|0
1647871760000|2022-03-21 14:09:20|9754.86|9754.86|9756.32|9756.32|9756.32|9756.32|9754.86|9754.86|0
1647871770000|2022-03-21 14:09:30|9755.59|9755.59|9756.9|9756.9|9756.9|9756.9|9755.59|9755.59|0
1647871780000|2022-03-21 14:09:40|9756.17|9756.17|9756.17|9756.17|9756.17|9756.17|9756.17|9756.17|0
1647871790000|2022-03-21 14:09:50|9756.9|9756.9|9758.52|9758.52|9758.52|9758.52|9756.17|9756.17|0
1647871800000|2022-03-21 14:10:00|9758.05|9758.05|9758.05|9758.05|9758.05|9758.05|9758.05|9758.05|0
1647871810000|2022-03-21 14:10:10|9757.32|9757.32|9758.05|9758.05|9758.05|9758.05|9757.32|9757.32|0
1647871820000|2022-03-21 14:10:20|9758.78|9758.78|9758.78|9758.78|9758.78|9758.78|9758.78|9758.78|0
1647871830000|2022-03-21 14:10:30|9759.51|9759.51|9759.51|9759.51|9759.51|9759.51|9759.51|9759.51|0
1647871890000|2022-03-21 14:11:30|9760.15|9760.15|9760.15|9760.15|9760.15|9760.15|9760.15|9760.15|0
1647871900000|2022-03-21 14:11:40|9759.68|9759.68|9762.89|9762.89|9762.89|9762.89|9759.68|9759.68|0
1647872020000|2022-03-21 14:13:40|9763.99|9763.99|9763.52|9763.52|9763.99|9763.99|9763.52|9763.52|0
1647872030000|2022-03-21 14:13:50|9764.16|9764.16|9764.48|9764.48|9764.48|9764.48|9764.16|9764.16|0
1647872040000|2022-03-21 14:14:00|9765.06|9765.06|9765.06|9765.06|9765.06|9765.06|9765.06|9765.06|0
1647872080000|2022-03-21 14:14:40|9763.45|9763.45|9764.39|9764.39|9764.39|9764.39|9763.45|9763.45|0
1647872100000|2022-03-21 14:15:00|9765.52|9765.52|9765.52|9765.52|9765.52|9765.52|9764.79|9764.79|0
1647872140000|2022-03-21 14:15:40|9766.1|9766.1|9766.1|9766.1|9766.1|9766.1|9766.1|9766.1|0
1647872150000|2022-03-21 14:15:50|9767.2|9767.2|9767.2|9767.2|9767.2|9767.2|9767.2|9767.2|0
1647872170000|2022-03-21 14:16:10|9766.47|9766.47|9766.47|9766.47|9766.47|9766.47|9766.47|9766.47|0
1647872190000|2022-03-21 14:16:30|9769.68|9769.68|9768.66|9768.66|9770.26|9770.26|9768.66|9768.66|0
1647872210000|2022-03-21 14:16:50|9769.38|9769.38|9770.84|9770.84|9770.84|9770.84|9768.66|9768.66|0
1647872220000|2022-03-21 14:17:00|9770.11|9770.11|9770.11|9770.11|9770.11|9770.11|9770.11|9770.11|0
1647872240000|2022-03-21 14:17:20|9768.66|9768.66|9768.66|9768.66|9768.66|9768.66|9768.66|9768.66|0
1647872250000|2022-03-21 14:17:30|9770.11|9770.11|9770.66|9770.66|9770.84|9770.84|9769.9|9769.9|0
1647872280000|2022-03-21 14:18:00|9773.88|9773.88|9773.88|9773.88|9773.88|9773.88|9773.88|9773.88|0
1647872370000|2022-03-21 14:19:30|9774.35|9774.35|9774.24|9774.24|9775.29|9775.29|9774.24|9774.24|0
1647872410000|2022-03-21 14:20:10|9773.3|9773.3|9769.5|9769.5|9773.3|9773.3|9769.5|9769.5|0
1647872430000|2022-03-21 14:20:30|9767.25|9767.25|9767.25|9767.25|9767.25|9767.25|9767.25|9767.25|0
1647872470000|2022-03-21 14:21:10|9772.07|9772.07|9770.46|9770.46|9772.07|9772.07|9770.46|9770.46|0
1647872480000|2022-03-21 14:21:20|9772.07|9772.07|9772.07|9772.07|9772.07|9772.07|9772.07|9772.07|0
1647872490000|2022-03-21 14:21:30|9768.85|9768.85|9769.73|9769.73|9770.46|9770.46|9768.85|9768.85|0
1647872500000|2022-03-21 14:21:40|9768.13|9768.13|9768.13|9768.13|9768.13|9768.13|9768.13|9768.13|0
1647872510000|2022-03-21 14:21:50|9771.34|9771.34|9769.73|9769.73|9771.34|9771.34|9769.73|9769.73|0
1647872520000|2022-03-21 14:22:00|9771.34|9771.34|9771.34|9771.34|9771.34|9771.34|9771.34|9771.34|0
1647872570000|2022-03-21 14:22:50|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|0
1647872590000|2022-03-21 14:23:10|9774.56|9774.56|9772.95|9772.95|9774.56|9774.56|9772.95|9772.95|0
1647872600000|2022-03-21 14:23:20|9774.56|9774.56|9774.88|9774.88|9774.88|9774.88|9774.56|9774.56|0
1647872610000|2022-03-21 14:23:30|9776.49|9776.49|9776.49|9776.49|9776.49|9776.49|9776.49|9776.49|0
1647872620000|2022-03-21 14:23:40|9776.78|9776.78|9777.51|9777.51|9777.51|9777.51|9776.78|9776.78|0
1647872630000|2022-03-21 14:23:50|9776.05|9776.05|9776.05|9776.05|9776.05|9776.05|9776.05|9776.05|0
1647872640000|2022-03-21 14:24:00|9777.66|9777.66|9777.66|9777.66|9777.66|9777.66|9777.66|9777.66|0
1647872660000|2022-03-21 14:24:20|9776.72|9776.72|9776.72|9776.72|9776.72|9776.72|9776.72|9776.72|0
1647872670000|2022-03-21 14:24:30|9778.33|9778.33|9778.33|9778.33|9778.33|9778.33|9778.33|9778.33|0
1647872710000|2022-03-21 14:25:10|9779.05|9779.05|9776.72|9776.72|9779.05|9779.05|9775.11|9775.11|0
1647872720000|2022-03-21 14:25:20|9776.43|9776.43|9776.43|9776.43|9776.43|9776.43|9776.43|9776.43|0
1647872730000|2022-03-21 14:25:30|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|0
1647872750000|2022-03-21 14:25:50|9775.4|9775.4|9773.79|9773.79|9775.4|9775.4|9773.79|9773.79|0
1647872780000|2022-03-21 14:26:20|9774.08|9774.08|9774.08|9774.08|9774.08|9774.08|9774.08|9774.08|0
1647872790000|2022-03-21 14:26:30|9775.54|9775.54|9775.54|9775.54|9775.54|9775.54|9775.54|9775.54|0
1647872810000|2022-03-21 14:26:50|9773.93|9773.93|9773.93|9773.93|9773.93|9773.93|9773.93|9773.93|0
1647872820000|2022-03-21 14:27:00|9773.35|9773.35|9765.31|9765.31|9773.35|9773.35|9765.31|9765.31|0
1647872830000|2022-03-21 14:27:10|9763.85|9763.85|9764.58|9764.58|9764.58|9764.58|9763.85|9763.85|0
1647872850000|2022-03-21 14:27:30|9765.78|9765.78|9765.78|9765.78|9765.78|9765.78|9765.78|9765.78|0
1647872890000|2022-03-21 14:28:10|9766.07|9766.07|9766.07|9766.07|9766.07|9766.07|9766.07|9766.07|0
1647872920000|2022-03-21 14:28:40|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|0
1647872970000|2022-03-21 14:29:30|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|0
1647872990000|2022-03-21 14:29:50|9764.94|9764.94|9764.94|9764.94|9764.94|9764.94|9764.94|9764.94|0
1647873030000|2022-03-21 14:30:30|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|0
1647873070000|2022-03-21 14:31:10|9767.69|9767.69|9767.9|9767.9|9767.9|9767.9|9767.69|9767.69|0
1647873080000|2022-03-21 14:31:20|9767.58|9767.58|9767.58|9767.58|9767.58|9767.58|9767.58|9767.58|0
1647873100000|2022-03-21 14:31:40|9769.98|9769.98|9767.06|9767.06|9769.98|9769.98|9767.06|9767.06|0
1647873140000|2022-03-21 14:32:20|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|0
1647873150000|2022-03-21 14:32:30|9767.06|9767.06|9768.67|9768.67|9768.67|9768.67|9767.06|9767.06|0
1647873230000|2022-03-21 14:33:50|9768.38|9768.38|9767.7|9767.7|9768.38|9768.38|9767.41|9767.41|0
1647873260000|2022-03-21 14:34:20|9766.83|9766.83|9766.54|9766.54|9766.83|9766.83|9766.54|9766.54|0
1647873280000|2022-03-21 14:34:40|9767.01|9767.01|9767.01|9767.01|9767.01|9767.01|9767.01|9767.01|0
1647873320000|2022-03-21 14:35:20|9769.2|9769.2|9765.99|9765.99|9769.2|9769.2|9765.99|9765.99|0
1647873350000|2022-03-21 14:35:50|9765.05|9765.05|9765.22|9765.22|9765.22|9765.22|9764.58|9764.58|0
1647873370000|2022-03-21 14:36:10|9762|9762|9762|9762|9762|9762|9762|9762|0
1647873380000|2022-03-21 14:36:20|9761.71|9761.71|9760.43|9760.43|9761.71|9761.71|9760.43|9760.43|0
1647873390000|2022-03-21 14:36:30|9760.9|9760.9|9760.9|9760.9|9760.9|9760.9|9760.9|9760.9|0
1647873420000|2022-03-21 14:37:00|9764.12|9764.12|9764.12|9764.12|9764.12|9764.12|9764.12|9764.12|0
1647873430000|2022-03-21 14:37:10|9765.4|9765.4|9765.4|9765.4|9765.4|9765.4|9765.4|9765.4|0
1647873540000|2022-03-21 14:39:00|9766.53|9766.53|9766.24|9766.24|9766.53|9766.53|9766.24|9766.24|0
1647873560000|2022-03-21 14:39:20|9767.36|9767.36|9766.78|9766.78|9767.36|9767.36|9766.78|9766.78|0
1647873570000|2022-03-21 14:39:30|9767.91|9767.91|9771.59|9771.59|9771.59|9771.59|9767.91|9767.91|0
1647873590000|2022-03-21 14:39:50|9771.3|9771.3|9770.02|9770.02|9771.3|9771.3|9770.02|9770.02|0
1647873600000|2022-03-21 14:40:00|9771.3|9771.3|9771.3|9771.3|9771.3|9771.3|9771.3|9771.3|0
1647873610000|2022-03-21 14:40:10|9772.91|9772.91|9771.3|9771.3|9772.91|9772.91|9771.3|9771.3|0
1647873630000|2022-03-21 14:40:30|9772.18|9772.18|9772.18|9772.18|9772.18|9772.18|9772.18|9772.18|0
1647873640000|2022-03-21 14:40:40|9772.47|9772.47|9772.47|9772.47|9772.47|9772.47|9772.47|9772.47|0
1647873670000|2022-03-21 14:41:10|9773.19|9773.19|9773.19|9773.19|9773.19|9773.19|9773.19|9773.19|0
1647873680000|2022-03-21 14:41:20|9772.23|9772.23|9774.65|9774.65|9774.65|9774.65|9772.23|9772.23|0
1647873710000|2022-03-21 14:41:50|9773.04|9773.04|9773.04|9773.04|9773.04|9773.04|9773.04|9773.04|0
1647873720000|2022-03-21 14:42:00|9767.95|9767.95|9767.95|9767.95|9767.95|9767.95|9767.95|9767.95|0
1647873730000|2022-03-21 14:42:10|9767.22|9767.22|9766.85|9766.85|9767.22|9767.22|9766.12|9766.12|0
1647873740000|2022-03-21 14:42:20|9768.26|9768.26|9772.06|9772.06|9772.06|9772.06|9768.26|9768.26|0
1647873770000|2022-03-21 14:42:50|9771.1|9771.1|9771.1|9771.1|9771.1|9771.1|9771.1|9771.1|0
1647873780000|2022-03-21 14:43:00|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|0
1647873830000|2022-03-21 14:43:50|9772.5|9772.5|9772.21|9772.21|9772.5|9772.5|9771.92|9771.92|0
1647873840000|2022-03-21 14:44:00|9772.5|9772.5|9773.08|9773.08|9773.08|9773.08|9772.5|9772.5|0
1647873850000|2022-03-21 14:44:10|9769.87|9769.87|9769.87|9769.87|9769.87|9769.87|9769.87|9769.87|0
1647873860000|2022-03-21 14:44:20|9769.27|9769.27|9766.05|9766.05|9769.27|9769.27|9766.05|9766.05|0
1647873900000|2022-03-21 14:45:00|9766.52|9766.52|9766.52|9766.52|9766.52|9766.52|9766.52|9766.52|0
1647873910000|2022-03-21 14:45:10|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|0
1647873950000|2022-03-21 14:45:50|9770.83|9770.83|9770.83|9770.83|9770.83|9770.83|9770.83|9770.83|0
1647873960000|2022-03-21 14:46:00|9772.44|9772.44|9772.44|9772.44|9772.44|9772.44|9772.44|9772.44|0
1647873970000|2022-03-21 14:46:10|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|0
1647873980000|2022-03-21 14:46:20|9774.01|9774.01|9774.01|9774.01|9774.01|9774.01|9774.01|9774.01|0
1647873990000|2022-03-21 14:46:30|9774.73|9774.73|9774.73|9774.73|9774.73|9774.73|9774.73|9774.73|0
1647874020000|2022-03-21 14:47:00|9775.6|9775.6|9777.95|9777.95|9777.95|9777.95|9775.6|9775.6|0
1647874070000|2022-03-21 14:47:50|9778.91|9778.91|9785.35|9785.35|9785.35|9785.35|9778.91|9778.91|0
1647874080000|2022-03-21 14:48:00|9786.08|9786.08|9786.68|9786.68|9786.68|9786.68|9786.08|9786.08|0
1647874090000|2022-03-21 14:48:10|9787.8|9787.8|9789.94|9789.94|9789.94|9789.94|9787.8|9787.8|0
1647874130000|2022-03-21 14:48:50|9793.22|9793.22|9795.1|9795.1|9795.1|9795.1|9793.22|9793.22|0
1647874140000|2022-03-21 14:49:00|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|0
1647874150000|2022-03-21 14:49:10|9795.1|9795.1|9795.68|9795.68|9795.68|9795.68|9795.1|9795.1|0
1647874160000|2022-03-21 14:49:20|9795.39|9795.39|9794.45|9794.45|9795.39|9795.39|9794.45|9794.45|0
1647874190000|2022-03-21 14:49:50|9793.98|9793.98|9793.22|9793.22|9793.98|9793.98|9793.22|9793.22|0
1647874210000|2022-03-21 14:50:10|9792.26|9792.26|9792.55|9792.55|9792.55|9792.55|9792.26|9792.26|0
1647874240000|2022-03-21 14:50:40|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|9791.82|9791.82|0
1647874250000|2022-03-21 14:50:50|9794.01|9794.01|9794.01|9794.01|9794.01|9794.01|9794.01|9794.01|0
1647874260000|2022-03-21 14:51:00|9793.28|9793.28|9792.55|9792.55|9793.28|9793.28|9792.55|9792.55|0
1647874320000|2022-03-21 14:52:00|9792.84|9792.84|9793.8|9793.8|9793.8|9793.8|9792.84|9792.84|0
1647874350000|2022-03-21 14:52:30|9793.33|9793.33|9793.66|9793.66|9793.66|9793.66|9793.33|9793.33|0
1647874390000|2022-03-21 14:53:10|9793.01|9793.01|9793.01|9793.01|9793.01|9793.01|9793.01|9793.01|0
1647874400000|2022-03-21 14:53:20|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|9796.23|0
1647874410000|2022-03-21 14:53:30|9801.06|9801.06|9802.66|9802.66|9802.66|9802.66|9801.06|9801.06|0
1647874420000|2022-03-21 14:53:40|9804.27|9804.27|9806.61|9806.61|9806.61|9806.61|9802.66|9802.66|0
1647874440000|2022-03-21 14:54:00|9807.33|9807.33|9807.33|9807.33|9807.33|9807.33|9807.33|9807.33|0
1647874450000|2022-03-21 14:54:10|9806.75|9806.75|9806.75|9806.75|9806.75|9806.75|9806.75|9806.75|0
1647874480000|2022-03-21 14:54:40|9808.16|9808.16|9808.16|9808.16|9808.16|9808.16|9808.16|9808.16|0
1647874500000|2022-03-21 14:55:00|9809.29|9809.29|9808.56|9808.56|9809.29|9809.29|9808.56|9808.56|0
1647874520000|2022-03-21 14:55:20|9809.14|9809.14|9809.14|9809.14|9809.14|9809.14|9809.14|9809.14|0
1647874550000|2022-03-21 14:55:50|9810.3|9810.3|9810.3|9810.3|9810.3|9810.3|9810.3|9810.3|0
1647874570000|2022-03-21 14:56:10|9816.74|9816.74|9824.04|9824.04|9824.04|9824.04|9816.74|9816.74|0
1647874580000|2022-03-21 14:56:20|9824.76|9824.76|9825.49|9825.49|9825.49|9825.49|9824.76|9824.76|0
1647874600000|2022-03-21 14:56:40|9825.2|9825.2|9827.39|9827.39|9827.39|9827.39|9825.2|9825.2|0
1647874630000|2022-03-21 14:57:10|9828.49|9828.49|9829.22|9829.22|9829.22|9829.22|9828.49|9828.49|0
1647874660000|2022-03-21 14:57:40|9829.69|9829.69|9830.78|9830.78|9830.78|9830.78|9829.69|9829.69|0
1647874670000|2022-03-21 14:57:50|9831.25|9831.25|9831.25|9831.25|9831.25|9831.25|9831.25|9831.25|0
1647874690000|2022-03-21 14:58:10|9831.72|9831.72|9831.25|9831.25|9831.72|9831.72|9831.25|9831.25|0
1647874700000|2022-03-21 14:58:20|9831.85|9831.85|9833.05|9833.05|9833.05|9833.05|9831.85|9831.85|0
1647874720000|2022-03-21 14:58:40|9833.92|9833.92|9834.86|9834.86|9834.86|9834.86|9833.92|9833.92|0
1647874730000|2022-03-21 14:58:50|9834.39|9834.39|9834.39|9834.39|9834.39|9834.39|9834.39|9834.39|0
1647874740000|2022-03-21 14:59:00|9839.21|9839.21|9839.21|9839.21|9839.21|9839.21|9839.21|9839.21|0
1647874750000|2022-03-21 14:59:10|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|0
1647874760000|2022-03-21 14:59:20|9840.53|9840.53|9840.53|9840.53|9840.53|9840.53|9840.53|9840.53|0
1647874770000|2022-03-21 14:59:30|9841.26|9841.26|9841.26|9841.26|9841.26|9841.26|9841.26|9841.26|0
1647874780000|2022-03-21 14:59:40|9840.53|9840.53|9840.24|9840.24|9840.53|9840.53|9840.24|9840.24|0
1647874790000|2022-03-21 14:59:50|9839.92|9839.92|9838.25|9838.25|9839.92|9839.92|9838.25|9838.25|0
1647874800000|2022-03-21 15:00:00|9837.52|9837.52|9837.52|9837.52|9837.52|9837.52|9837.52|9837.52|0
1647874810000|2022-03-21 15:00:10|9835.92|9835.92|9836.57|9836.57|9836.57|9836.57|9835.45|9835.45|0
1647874820000|2022-03-21 15:00:20|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|0
1647874830000|2022-03-21 15:00:30|9835.16|9835.16|9837.04|9837.04|9837.04|9837.04|9835.16|9835.16|0
1647874890000|2022-03-21 15:01:30|9835.95|9835.95|9839.63|9839.63|9839.63|9839.63|9835.95|9835.95|0
1647874900000|2022-03-21 15:01:40|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|9840.36|0
1647874950000|2022-03-21 15:02:30|9840.94|9840.94|9840.94|9840.94|9840.94|9840.94|9840.94|9840.94|0
1647874960000|2022-03-21 15:02:40|9841.67|9841.67|9841.67|9841.67|9841.67|9841.67|9841.67|9841.67|0
1647874980000|2022-03-21 15:03:00|9841.96|9841.96|9841.96|9841.96|9841.96|9841.96|9841.96|9841.96|0
1647875000000|2022-03-21 15:03:20|9846.78|9846.78|9846.78|9846.78|9846.78|9846.78|9846.78|9846.78|0
1647875010000|2022-03-21 15:03:30|9848.39|9848.39|9848.39|9848.39|9848.39|9848.39|9848.39|9848.39|0
1647875030000|2022-03-21 15:03:50|9843.57|9843.57|9843.57|9843.57|9843.57|9843.57|9843.57|9843.57|0
1647875040000|2022-03-21 15:04:00|9845.18|9845.18|9845.18|9845.18|9846.78|9846.78|9845.18|9845.18|0
1647875060000|2022-03-21 15:04:20|9843.43|9843.43|9844.02|9844.02|9844.02|9844.02|9843.43|9843.43|0
1647875090000|2022-03-21 15:04:50|9844.34|9844.34|9843.87|9843.87|9844.34|9844.34|9843.87|9843.87|0
1647875100000|2022-03-21 15:05:00|9844.51|9844.51|9843.05|9843.05|9844.51|9844.51|9843.05|9843.05|0
1647875130000|2022-03-21 15:05:30|9843.37|9843.37|9840.47|9840.47|9843.37|9843.37|9840.47|9840.47|0
1647875140000|2022-03-21 15:05:40|9839.01|9839.01|9840.11|9840.11|9840.11|9840.11|9839.01|9839.01|0
1647875150000|2022-03-21 15:05:50|9839.64|9839.64|9839.64|9839.64|9839.64|9839.64|9839.64|9839.64|0
1647875160000|2022-03-21 15:06:00|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|0
1647875170000|2022-03-21 15:06:10|9835.26|9835.26|9834.23|9834.23|9835.26|9835.26|9833.65|9833.65|0
1647875180000|2022-03-21 15:06:20|9835.94|9835.94|9833.38|9833.38|9835.94|9835.94|9832.66|9832.66|0
1647875190000|2022-03-21 15:06:30|9832.51|9832.51|9831.93|9831.93|9832.51|9832.51|9831.93|9831.93|0
1647875220000|2022-03-21 15:07:00|9830.52|9830.52|9830.52|9830.52|9830.52|9830.52|9830.52|9830.52|0
1647875290000|2022-03-21 15:08:10|9830.23|9830.23|9826.81|9826.81|9830.23|9830.23|9825.2|9825.2|0
1647875300000|2022-03-21 15:08:20|9825.69|9825.69|9825.11|9825.11|9825.69|9825.69|9823.5|9823.5|0
1647875330000|2022-03-21 15:08:50|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|0
1647875370000|2022-03-21 15:09:30|9824.79|9824.79|9823.83|9823.83|9824.79|9824.79|9823.83|9823.83|0
1647875380000|2022-03-21 15:09:40|9824.77|9824.77|9824.77|9824.77|9824.77|9824.77|9824.77|9824.77|0
1647875400000|2022-03-21 15:10:00|9824.04|9824.04|9824.04|9824.04|9824.04|9824.04|9824.04|9824.04|0
1647875410000|2022-03-21 15:10:10|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|0
1647875420000|2022-03-21 15:10:20|9826.23|9826.23|9826.81|9826.81|9826.81|9826.81|9826.23|9826.23|0
1647875430000|2022-03-21 15:10:30|9829|9829|9830.61|9830.61|9830.61|9830.61|9829|9829|0
1647875440000|2022-03-21 15:10:40|9832.06|9832.06|9832.06|9832.06|9832.06|9832.06|9832.06|9832.06|0
1647875460000|2022-03-21 15:11:00|9833.67|9833.67|9835.37|9835.37|9835.37|9835.37|9833.67|9833.67|0
1647875470000|2022-03-21 15:11:10|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|9836.1|0
1647875510000|2022-03-21 15:11:50|9834.49|9834.49|9834.49|9834.49|9834.49|9834.49|9834.49|9834.49|0
1647875540000|2022-03-21 15:12:20|9832.88|9832.88|9832.88|9832.88|9832.88|9832.88|9832.88|9832.88|0
1647875580000|2022-03-21 15:13:00|9832.15|9832.15|9832.15|9832.15|9832.15|9832.15|9832.15|9832.15|0
1647875590000|2022-03-21 15:13:10|9831.86|9831.86|9827.53|9827.53|9831.86|9831.86|9827.53|9827.53|0
1647875600000|2022-03-21 15:13:20|9825.92|9825.92|9825.92|9825.92|9825.92|9825.92|9825.92|9825.92|0
1647875620000|2022-03-21 15:13:40|9827.02|9827.02|9827.02|9827.02|9827.02|9827.02|9827.02|9827.02|0
1647875640000|2022-03-21 15:14:00|9827.74|9827.74|9827.74|9827.74|9827.74|9827.74|9827.74|9827.74|0
1647875720000|2022-03-21 15:15:20|9827.16|9827.16|9826.04|9826.04|9827.16|9827.16|9826.04|9826.04|0
1647875730000|2022-03-21 15:15:30|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|9823.85|0
1647875750000|2022-03-21 15:15:50|9822.39|9822.39|9822.39|9822.39|9822.39|9822.39|9822.39|9822.39|0
1647875770000|2022-03-21 15:16:10|9821.66|9821.66|9822.53|9822.53|9822.53|9822.53|9821.66|9821.66|0
1647875780000|2022-03-21 15:16:20|9824.14|9824.14|9824.14|9824.14|9824.14|9824.14|9824.14|9824.14|0
1647875820000|2022-03-21 15:17:00|9824.61|9824.61|9826.07|9826.07|9826.07|9826.07|9824.61|9824.61|0
1647875830000|2022-03-21 15:17:10|9827.67|9827.67|9829.43|9829.43|9830.39|9830.39|9827.67|9827.67|0
1647875890000|2022-03-21 15:18:10|9830.88|9830.88|9831.17|9831.17|9831.17|9831.17|9830.88|9830.88|0
1647875900000|2022-03-21 15:18:20|9830.45|9830.45|9830.45|9830.45|9830.45|9830.45|9830.45|9830.45|0
1647875920000|2022-03-21 15:18:40|9829.35|9829.35|9829.35|9829.35|9829.35|9829.35|9829.35|9829.35|0
1647875950000|2022-03-21 15:19:10|9830.48|9830.48|9829.75|9829.75|9830.48|9830.48|9829.75|9829.75|0
1647875970000|2022-03-21 15:19:30|9830.69|9830.69|9830.69|9830.69|9830.69|9830.69|9830.69|9830.69|0
1647876000000|2022-03-21 15:20:00|9830.4|9830.4|9830.4|9830.4|9830.4|9830.4|9830.4|9830.4|0
1647876010000|2022-03-21 15:20:10|9829.46|9829.46|9829.46|9829.46|9829.46|9829.46|9829.46|9829.46|0
1647876020000|2022-03-21 15:20:20|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|0
1647876060000|2022-03-21 15:21:00|9828.99|9828.99|9829.46|9829.46|9829.46|9829.46|9828.99|9828.99|0
1647876080000|2022-03-21 15:21:20|9829.14|9829.14|9829.14|9829.14|9829.14|9829.14|9829.14|9829.14|0
1647876100000|2022-03-21 15:21:40|9829.43|9829.43|9829.43|9829.43|9829.43|9829.43|9829.43|9829.43|0
1647876110000|2022-03-21 15:21:50|9830.52|9830.52|9829.07|9829.07|9833.74|9833.74|9829.07|9829.07|0
1647876150000|2022-03-21 15:22:30|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|0
1647876160000|2022-03-21 15:22:40|9827.77|9827.77|9834|9834|9834|9834|9827.77|9827.77|0
1647876180000|2022-03-21 15:23:00|9834.73|9834.73|9834.73|9834.73|9834.73|9834.73|9834.73|9834.73|0
1647876200000|2022-03-21 15:23:20|9835.83|9835.83|9838.02|9838.02|9838.02|9838.02|9835.83|9835.83|0
1647876220000|2022-03-21 15:23:40|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|0
1647876250000|2022-03-21 15:24:10|9840.75|9840.75|9840.75|9840.75|9840.75|9840.75|9840.75|9840.75|0
1647876270000|2022-03-21 15:24:30|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|0
1647876280000|2022-03-21 15:24:40|9834.8|9834.8|9834.8|9834.8|9834.8|9834.8|9834.8|9834.8|0
1647876290000|2022-03-21 15:24:50|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|0
1647876310000|2022-03-21 15:25:10|9834.47|9834.47|9834.47|9834.47|9834.47|9834.47|9834.47|9834.47|0
1647876350000|2022-03-21 15:25:50|9837.69|9837.69|9839.3|9839.3|9839.3|9839.3|9837.69|9837.69|0
1647876360000|2022-03-21 15:26:00|9837.69|9837.69|9836.24|9836.24|9837.69|9837.69|9836.24|9836.24|0
1647876410000|2022-03-21 15:26:50|9837.33|9837.33|9837.33|9837.33|9837.33|9837.33|9837.33|9837.33|0
1647876450000|2022-03-21 15:27:30|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|0
1647876460000|2022-03-21 15:27:40|9839.36|9839.36|9838.71|9838.71|9839.83|9839.83|9838.71|9838.71|0
1647876470000|2022-03-21 15:27:50|9840.12|9840.12|9839.18|9839.18|9840.12|9840.12|9839.18|9839.18|0
1647876490000|2022-03-21 15:28:10|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|0
1647876500000|2022-03-21 15:28:20|9841.67|9841.67|9841.67|9841.67|9841.67|9841.67|9841.67|9841.67|0
1647876530000|2022-03-21 15:28:50|9842.76|9842.76|9845.98|9845.98|9845.98|9845.98|9842.76|9842.76|0
1647876580000|2022-03-21 15:29:40|9842.76|9842.76|9842.76|9842.76|9842.76|9842.76|9842.76|9842.76|0
1647876600000|2022-03-21 15:30:00|9837.94|9837.94|9838.66|9838.66|9838.66|9838.66|9837.94|9837.94|0
1647876610000|2022-03-21 15:30:10|9837.94|9837.94|9837.94|9837.94|9837.94|9837.94|9837.94|9837.94|0
1647876620000|2022-03-21 15:30:20|9838.41|9838.41|9836.22|9836.22|9838.41|9838.41|9836.22|9836.22|0
1647876640000|2022-03-21 15:30:40|9834.61|9834.61|9834.61|9834.61|9834.61|9834.61|9834.61|9834.61|0
1647876660000|2022-03-21 15:31:00|9833|9833|9830.81|9830.81|9833|9833|9830.81|9830.81|0
1647876690000|2022-03-21 15:31:30|9830.21|9830.21|9831.91|9831.91|9831.91|9831.91|9830.21|9830.21|0
1647876720000|2022-03-21 15:32:00|9830.81|9830.81|9825.99|9825.99|9830.81|9830.81|9825.99|9825.99|0
1647876750000|2022-03-21 15:32:30|9824.29|9824.29|9817.84|9817.84|9824.29|9824.29|9817.84|9817.84|0
1647876770000|2022-03-21 15:32:50|9816.23|9816.23|9819.45|9819.45|9819.45|9819.45|9816.23|9816.23|0
1647876780000|2022-03-21 15:33:00|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|0
1647876790000|2022-03-21 15:33:10|9818.9|9818.9|9818.9|9818.9|9818.9|9818.9|9818.9|9818.9|0
1647876830000|2022-03-21 15:33:50|9817.77|9817.77|9816.81|9816.81|9817.77|9817.77|9816.81|9816.81|0
1647876890000|2022-03-21 15:34:50|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|0
1647876900000|2022-03-21 15:35:00|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|9811.99|0
1647876950000|2022-03-21 15:35:50|9812.57|9812.57|9811.63|9811.63|9812.57|9812.57|9811.63|9811.63|0
1647876960000|2022-03-21 15:36:00|9812.1|9812.1|9810.47|9810.47|9812.1|9812.1|9810.47|9810.47|0
1647876970000|2022-03-21 15:36:10|9808.86|9808.86|9807.73|9807.73|9808.86|9808.86|9807.73|9807.73|0
1647876990000|2022-03-21 15:36:30|9810.95|9810.95|9809.34|9809.34|9810.95|9810.95|9809.34|9809.34|0
1647877020000|2022-03-21 15:37:00|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|0
1647877040000|2022-03-21 15:37:20|9813.5|9813.5|9815.82|9815.82|9815.82|9815.82|9813.5|9813.5|0
1647877050000|2022-03-21 15:37:30|9816.55|9816.55|9816.55|9816.55|9816.55|9816.55|9816.55|9816.55|0
1647877080000|2022-03-21 15:38:00|9818|9818|9819.53|9819.53|9819.53|9819.53|9817.28|9817.28|0
1647877100000|2022-03-21 15:38:20|9821.14|9821.14|9821.14|9821.14|9821.14|9821.14|9821.14|9821.14|0
1647877130000|2022-03-21 15:38:50|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|9822.75|0
1647877140000|2022-03-21 15:39:00|9823.84|9823.84|9823.84|9823.84|9823.84|9823.84|9823.84|9823.84|0
1647877190000|2022-03-21 15:39:50|9822.72|9822.72|9824.54|9824.54|9824.54|9824.54|9822.72|9822.72|0
1647877200000|2022-03-21 15:40:00|9821.32|9821.32|9819.71|9819.71|9821.32|9821.32|9819.71|9819.71|0
1647877220000|2022-03-21 15:40:20|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|9820.29|0
1647877240000|2022-03-21 15:40:40|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|0
1647877260000|2022-03-21 15:41:00|9819.67|9819.67|9821.23|9821.23|9821.23|9821.23|9819.67|9819.67|0
1647877280000|2022-03-21 15:41:20|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|0
1647877340000|2022-03-21 15:42:20|9823.31|9823.31|9823.31|9823.31|9823.31|9823.31|9823.31|9823.31|0
1647877400000|2022-03-21 15:43:20|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|9824.92|0
1647877420000|2022-03-21 15:43:40|9821.7|9821.7|9821.23|9821.23|9821.7|9821.7|9821.23|9821.23|0
1647877430000|2022-03-21 15:43:50|9819.04|9819.04|9817.43|9817.43|9819.04|9819.04|9816.71|9816.71|0
1647877440000|2022-03-21 15:44:00|9816.97|9816.97|9816.97|9816.97|9816.97|9816.97|9816.97|9816.97|0
1647877450000|2022-03-21 15:44:10|9815.36|9815.36|9815.36|9815.36|9815.36|9815.36|9815.36|9815.36|0
1647877460000|2022-03-21 15:44:20|9812.14|9812.14|9810.53|9810.53|9812.14|9812.14|9810.53|9810.53|0
1647877490000|2022-03-21 15:44:50|9810.24|9810.24|9810.24|9810.24|9810.24|9810.24|9810.24|9810.24|0
1647877500000|2022-03-21 15:45:00|9813.46|9813.46|9816.67|9816.67|9816.67|9816.67|9813.46|9813.46|0
1647877510000|2022-03-21 15:45:10|9817.61|9817.61|9818.55|9818.55|9818.55|9818.55|9817.61|9817.61|0
1647877520000|2022-03-21 15:45:20|9817.61|9817.61|9818.24|9818.24|9818.24|9818.24|9817.14|9817.14|0
1647877530000|2022-03-21 15:45:30|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|0
1647877550000|2022-03-21 15:45:50|9819.78|9819.78|9819.78|9819.78|9819.78|9819.78|9819.78|9819.78|0
1647877560000|2022-03-21 15:46:00|9820.88|9820.88|9819.92|9819.92|9820.88|9820.88|9819.92|9819.92|0
1647877590000|2022-03-21 15:46:30|9816.7|9816.7|9816.7|9816.7|9816.7|9816.7|9816.7|9816.7|0
1647877690000|2022-03-21 15:48:10|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|9819.92|0
1647877720000|2022-03-21 15:48:40|9816.7|9816.7|9816.7|9816.7|9816.7|9816.7|9816.7|9816.7|0
1647877780000|2022-03-21 15:49:40|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|0
1647877800000|2022-03-21 15:50:00|9817.9|9817.9|9821.11|9821.11|9821.11|9821.11|9817.9|9817.9|0
1647877850000|2022-03-21 15:50:50|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|0
1647877860000|2022-03-21 15:51:00|9814.83|9814.83|9813.74|9813.74|9814.83|9814.83|9813.74|9813.74|0
1647877880000|2022-03-21 15:51:20|9813.42|9813.42|9813.42|9813.42|9813.42|9813.42|9813.42|9813.42|0
1647877890000|2022-03-21 15:51:30|9812.32|9812.32|9810.91|9810.91|9812.32|9812.32|9810.91|9810.91|0
1647877910000|2022-03-21 15:51:50|9812.01|9812.01|9813.1|9813.1|9813.1|9813.1|9812.01|9812.01|0
1647877920000|2022-03-21 15:52:00|9814.56|9814.56|9816.01|9816.01|9816.01|9816.01|9814.56|9814.56|0
1647877930000|2022-03-21 15:52:10|9816.95|9816.95|9818.56|9818.56|9818.56|9818.56|9816.95|9816.95|0
1647877940000|2022-03-21 15:52:20|9819.66|9819.66|9824.57|9824.57|9824.57|9824.57|9819.66|9819.66|0
1647877950000|2022-03-21 15:52:30|9825.3|9825.3|9825.3|9825.3|9825.3|9825.3|9825.3|9825.3|0
1647877970000|2022-03-21 15:52:50|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|9825.88|0
1647877980000|2022-03-21 15:53:00|9824.47|9824.47|9824.94|9824.94|9824.94|9824.94|9824.47|9824.47|0
1647877990000|2022-03-21 15:53:10|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|0
1647878020000|2022-03-21 15:53:40|9828.74|9828.74|9828.74|9828.74|9828.74|9828.74|9828.74|9828.74|0
1647878070000|2022-03-21 15:54:30|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|0
1647878090000|2022-03-21 15:54:50|9828.74|9828.74|9828.74|9828.74|9828.74|9828.74|9828.74|9828.74|0
1647878100000|2022-03-21 15:55:00|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|9827.13|0
1647878150000|2022-03-21 15:55:50|9826|9826|9826|9826|9826|9826|9826|9826|0
1647878170000|2022-03-21 15:56:10|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|0
1647878200000|2022-03-21 15:56:40|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|0
1647878210000|2022-03-21 15:56:50|9823.78|9823.78|9824.25|9824.25|9824.25|9824.25|9823.31|9823.31|0
1647878220000|2022-03-21 15:57:00|9823.52|9823.52|9821.7|9821.7|9823.52|9823.52|9821.7|9821.7|0
1647878230000|2022-03-21 15:57:10|9820.24|9820.24|9821.85|9821.85|9821.85|9821.85|9820.24|9820.24|0
1647878240000|2022-03-21 15:57:20|9822.32|9822.32|9821.85|9821.85|9822.32|9822.32|9821.85|9821.85|0
1647878300000|2022-03-21 15:58:20|9821.12|9821.12|9821.12|9821.12|9821.12|9821.12|9821.12|9821.12|0
1647878350000|2022-03-21 15:59:10|9822.73|9822.73|9822.73|9822.73|9822.73|9822.73|9822.73|9822.73|0
1647878370000|2022-03-21 15:59:30|9823.69|9823.69|9822.96|9822.96|9823.69|9823.69|9822.96|9822.96|0
1647878380000|2022-03-21 15:59:40|9822.5|9822.5|9822.5|9822.5|9822.5|9822.5|9822.5|9822.5|0
1647878390000|2022-03-21 15:59:50|9823.43|9823.43|9823.43|9823.43|9823.43|9823.43|9823.43|9823.43|0
1647878410000|2022-03-21 16:00:10|9826.65|9826.65|9828.26|9828.26|9828.26|9828.26|9826.65|9826.65|0
1647878430000|2022-03-21 16:00:30|9827.32|9827.32|9828.73|9828.73|9828.73|9828.73|9827.32|9827.32|0
1647878450000|2022-03-21 16:00:50|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|0
1647878460000|2022-03-21 16:01:00|9824.89|9824.89|9824.89|9824.89|9824.89|9824.89|9824.89|9824.89|0
1647878470000|2022-03-21 16:01:10|9826.49|9826.49|9826.49|9826.49|9826.49|9826.49|9826.49|9826.49|0
1647878500000|2022-03-21 16:01:40|9826.2|9826.2|9826.67|9826.67|9826.67|9826.67|9826.2|9826.2|0
1647878530000|2022-03-21 16:02:10|9825.07|9825.07|9822.88|9822.88|9825.07|9825.07|9822.88|9822.88|0
1647878600000|2022-03-21 16:03:20|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|0
1647878630000|2022-03-21 16:03:50|9823.36|9823.36|9824.23|9824.23|9824.23|9824.23|9823.36|9823.36|0
1647878640000|2022-03-21 16:04:00|9823.94|9823.94|9823.94|9823.94|9823.94|9823.94|9823.94|9823.94|0
1647878660000|2022-03-21 16:04:20|9825.55|9825.55|9829.35|9829.35|9830.45|9830.45|9825.55|9825.55|0
1647878680000|2022-03-21 16:04:40|9830.81|9830.81|9832.26|9832.26|9832.26|9832.26|9830.81|9830.81|0
1647878690000|2022-03-21 16:04:50|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|0
1647878740000|2022-03-21 16:05:40|9828.32|9828.32|9828.32|9828.32|9828.32|9828.32|9828.32|9828.32|0
1647878750000|2022-03-21 16:05:50|9827.74|9827.74|9827.74|9827.74|9827.74|9827.74|9827.74|9827.74|0
1647878770000|2022-03-21 16:06:10|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|0
1647878780000|2022-03-21 16:06:20|9826.71|9826.71|9821.89|9821.89|9826.71|9826.71|9821.89|9821.89|0
1647878820000|2022-03-21 16:07:00|9822.36|9822.36|9822.36|9822.36|9822.36|9822.36|9822.36|9822.36|0
1647878840000|2022-03-21 16:07:20|9825.57|9825.57|9825.57|9825.57|9825.57|9825.57|9825.57|9825.57|0
1647878870000|2022-03-21 16:07:50|9824.16|9824.16|9823.69|9823.69|9824.16|9824.16|9823.69|9823.69|0
1647878900000|2022-03-21 16:08:20|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|0
1647878990000|2022-03-21 16:09:50|9825.55|9825.55|9825.55|9825.55|9825.55|9825.55|9825.55|9825.55|0
1647879000000|2022-03-21 16:10:00|9825.26|9825.26|9825.26|9825.26|9825.26|9825.26|9825.26|9825.26|0
1647879010000|2022-03-21 16:10:10|9821.1|9821.1|9817.01|9817.01|9821.1|9821.1|9817.01|9817.01|0
1647879020000|2022-03-21 16:10:20|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|0
1647879030000|2022-03-21 16:10:30|9816.43|9816.43|9816.43|9816.43|9816.43|9816.43|9816.43|9816.43|0
1647879050000|2022-03-21 16:10:50|9816.9|9816.9|9816.9|9816.9|9816.9|9816.9|9816.9|9816.9|0
1647879060000|2022-03-21 16:11:00|9818.51|9818.51|9818.51|9818.51|9818.51|9818.51|9818.51|9818.51|0
1647879070000|2022-03-21 16:11:10|9819.09|9819.09|9819.09|9819.09|9819.09|9819.09|9819.09|9819.09|0
1647879110000|2022-03-21 16:11:50|9819.67|9819.67|9819.67|9819.67|9819.67|9819.67|9819.67|9819.67|0
1647879120000|2022-03-21 16:12:00|9820.14|9820.14|9820.14|9820.14|9820.14|9820.14|9820.14|9820.14|0
1647879150000|2022-03-21 16:12:30|9820.78|9820.78|9820.78|9820.78|9820.78|9820.78|9820.78|9820.78|0
1647879160000|2022-03-21 16:12:40|9820.14|9820.14|9820.14|9820.14|9820.14|9820.14|9820.14|9820.14|0
1647879190000|2022-03-21 16:13:10|9820.87|9820.87|9820.87|9820.87|9820.87|9820.87|9820.87|9820.87|0
1647879210000|2022-03-21 16:13:30|9819.26|9819.26|9814.44|9814.44|9819.26|9819.26|9814.44|9814.44|0
1647879250000|2022-03-21 16:14:10|9816.63|9816.63|9816.63|9816.63|9816.63|9816.63|9816.63|9816.63|0
1647879260000|2022-03-21 16:14:20|9817.35|9817.35|9817.35|9817.35|9817.35|9817.35|9816.63|9816.63|0
1647879270000|2022-03-21 16:14:30|9822.18|9822.18|9823.12|9823.12|9823.12|9823.12|9822.18|9822.18|0
1647879280000|2022-03-21 16:14:40|9823.44|9823.44|9823.12|9823.12|9823.44|9823.44|9823.12|9823.12|0
1647879290000|2022-03-21 16:14:50|9823.84|9823.84|9823.12|9823.12|9823.84|9823.84|9823.12|9823.12|0
1647879310000|2022-03-21 16:15:10|9823.84|9823.84|9822.72|9822.72|9823.84|9823.84|9822.72|9822.72|0
1647879330000|2022-03-21 16:15:30|9824.33|9824.33|9824.33|9824.33|9824.33|9824.33|9824.33|9824.33|0
1647879350000|2022-03-21 16:15:50|9823.13|9823.13|9823.13|9823.13|9823.13|9823.13|9823.13|9823.13|0
1647879370000|2022-03-21 16:16:10|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|9823.42|0
1647879380000|2022-03-21 16:16:20|9823.89|9823.89|9822.43|9822.43|9823.89|9823.89|9822.43|9822.43|0
1647879410000|2022-03-21 16:16:50|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|0
1647879420000|2022-03-21 16:17:00|9822.43|9822.43|9822.43|9822.43|9822.43|9822.43|9822.43|9822.43|0
1647879470000|2022-03-21 16:17:50|9823.03|9823.03|9824.23|9824.23|9824.23|9824.23|9823.03|9823.03|0
1647879480000|2022-03-21 16:18:00|9823.03|9823.03|9823.03|9823.03|9823.03|9823.03|9823.03|9823.03|0
1647879490000|2022-03-21 16:18:10|9823.63|9823.63|9823.63|9823.63|9823.63|9823.63|9823.63|9823.63|0
1647879510000|2022-03-21 16:18:30|9826.85|9826.85|9826.85|9826.85|9826.85|9826.85|9826.85|9826.85|0
1647879530000|2022-03-21 16:18:50|9828.05|9828.05|9828.05|9828.05|9828.05|9828.05|9828.05|9828.05|0
1647879600000|2022-03-21 16:20:00|9824.83|9824.83|9823.74|9823.74|9824.83|9824.83|9823.74|9823.74|0
1647879610000|2022-03-21 16:20:10|9824.46|9824.46|9825.56|9825.56|9825.56|9825.56|9824.46|9824.46|0
1647879620000|2022-03-21 16:20:20|9825.85|9825.85|9825.85|9825.85|9825.85|9825.85|9825.85|9825.85|0
1647879630000|2022-03-21 16:20:30|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|0
1647879650000|2022-03-21 16:20:50|9831.14|9831.14|9831.14|9831.14|9831.14|9831.14|9831.14|9831.14|0
1647879670000|2022-03-21 16:21:10|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|9831.72|0
1647879690000|2022-03-21 16:21:30|9832.92|9832.92|9832.92|9832.92|9832.92|9832.92|9832.92|9832.92|0
1647879730000|2022-03-21 16:22:10|9832.63|9832.63|9832.63|9832.63|9832.63|9832.63|9832.63|9832.63|0
1647879740000|2022-03-21 16:22:20|9832.31|9832.31|9829.56|9829.56|9832.31|9832.31|9829.09|9829.09|0
1647879750000|2022-03-21 16:22:30|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|0
1647879800000|2022-03-21 16:23:20|9828.8|9828.8|9828.8|9828.8|9828.8|9828.8|9828.8|9828.8|0
1647879810000|2022-03-21 16:23:30|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|9829.09|0
1647879820000|2022-03-21 16:23:40|9830.19|9830.19|9830.48|9830.48|9830.48|9830.48|9830.19|9830.19|0
1647879840000|2022-03-21 16:24:00|9832.09|9832.09|9832.09|9832.09|9832.09|9832.09|9832.09|9832.09|0
1647879850000|2022-03-21 16:24:10|9833.54|9833.54|9833.07|9833.07|9833.54|9833.54|9833.07|9833.07|0
1647879860000|2022-03-21 16:24:20|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|9834.01|0
1647879890000|2022-03-21 16:24:50|9830.8|9830.8|9830.8|9830.8|9830.8|9830.8|9830.8|9830.8|0
1647879900000|2022-03-21 16:25:00|9831.4|9831.4|9831.4|9831.4|9831.4|9831.4|9831.4|9831.4|0
1647879910000|2022-03-21 16:25:10|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|0
1647879950000|2022-03-21 16:25:50|9833.89|9833.89|9833.89|9833.89|9833.89|9833.89|9833.89|9833.89|0
1647879970000|2022-03-21 16:26:10|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|9830.67|0
1647879980000|2022-03-21 16:26:20|9831.4|9831.4|9831.4|9831.4|9831.4|9831.4|9831.4|9831.4|0
1647879990000|2022-03-21 16:26:30|9832.52|9832.52|9832.52|9832.52|9832.52|9832.52|9832.52|9832.52|0
1647880000000|2022-03-21 16:26:40|9831.8|9831.8|9831.8|9831.8|9831.8|9831.8|9831.8|9831.8|0
1647880010000|2022-03-21 16:26:50|9830.19|9830.19|9830.19|9830.19|9830.19|9830.19|9830.19|9830.19|0
1647880020000|2022-03-21 16:27:00|9829.46|9829.46|9828.73|9828.73|9829.46|9829.46|9828.73|9828.73|0
1647880030000|2022-03-21 16:27:10|9829.31|9829.31|9832.53|9832.53|9832.53|9832.53|9829.31|9829.31|0
1647880040000|2022-03-21 16:27:20|9829.31|9829.31|9831.45|9831.45|9831.45|9831.45|9829.31|9829.31|0
1647880050000|2022-03-21 16:27:30|9831.92|9831.92|9831.92|9831.92|9831.92|9831.92|9831.92|9831.92|0
1647880060000|2022-03-21 16:27:40|9830.96|9830.96|9831.43|9831.43|9831.43|9831.43|9830.96|9830.96|0
1647880070000|2022-03-21 16:27:50|9829.97|9829.97|9829.63|9829.63|9831.23|9831.23|9829.63|9829.63|0
1647880090000|2022-03-21 16:28:10|9827.28|9827.28|9824.73|9824.73|9827.28|9827.28|9824.73|9824.73|0
1647880100000|2022-03-21 16:28:20|9822.54|9822.54|9822.54|9822.54|9822.54|9822.54|9822.54|9822.54|0
1647880110000|2022-03-21 16:28:30|9823.48|9823.48|9824.21|9824.21|9824.21|9824.21|9823.48|9823.48|0
1647880130000|2022-03-21 16:28:50|9825.81|9825.81|9825.81|9825.81|9825.81|9825.81|9825.81|9825.81|0
1647880170000|2022-03-21 16:29:30|9825.09|9825.09|9822.34|9822.34|9826.68|9826.68|9822.34|9822.34|0
1647880180000|2022-03-21 16:29:40|9820.93|9820.93|9823.8|9823.8|9823.8|9823.8|9820.93|9820.93|0
1647880190000|2022-03-21 16:29:50|9825.99|9825.99|9823.68|9823.68|9825.99|9825.99|9823.68|9823.68|0
1647936910000|2022-03-22 08:15:10|9826.02|9826.02|9826.02|9826.02|9826.02|9826.02|9826.02|9826.02|0
1647936920000|2022-03-22 08:15:20|9817.98|9817.98|9819.86|9819.86|9820.95|9820.95|9817.98|9817.98|0
1647936930000|2022-03-22 08:15:30|9818.92|9818.92|9816.57|9816.57|9818.92|9818.92|9816.57|9816.57|0
1647936960000|2022-03-22 08:16:00|9819.79|9819.79|9820.52|9820.52|9820.52|9820.52|9819.79|9819.79|0
1647936990000|2022-03-22 08:16:30|9818.17|9818.17|9818.17|9818.17|9818.17|9818.17|9818.17|9818.17|0
1647937020000|2022-03-22 08:17:00|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|0
1647937080000|2022-03-22 08:18:00|9816.13|9816.13|9816.13|9816.13|9816.13|9816.13|9816.13|9816.13|0
1647937090000|2022-03-22 08:18:10|9817.8|9817.8|9816.39|9816.39|9817.8|9817.8|9816.39|9816.39|0
1647937120000|2022-03-22 08:18:40|9817.49|9817.49|9817.49|9817.49|9817.96|9817.96|9817.49|9817.49|0
1647937140000|2022-03-22 08:19:00|9812.66|9812.66|9812.66|9812.66|9812.66|9812.66|9812.66|9812.66|0
1647937180000|2022-03-22 08:19:40|9811.72|9811.72|9807.41|9807.41|9811.72|9811.72|9807.41|9807.41|0
1647937190000|2022-03-22 08:19:50|9805.96|9805.96|9807.84|9807.84|9807.84|9807.84|9805.96|9805.96|0
1647937200000|2022-03-22 08:20:00|9809.45|9809.45|9809.45|9809.45|9809.45|9809.45|9809.45|9809.45|0
1647937220000|2022-03-22 08:20:20|9810.17|9810.17|9808.57|9808.57|9810.17|9810.17|9808.57|9808.57|0
1647937230000|2022-03-22 08:20:30|9809.04|9809.04|9809.04|9809.04|9809.04|9809.04|9809.04|9809.04|0
1647937240000|2022-03-22 08:20:40|9807.94|9807.94|9809.14|9809.14|9809.14|9809.14|9807.94|9807.94|0
1647937250000|2022-03-22 08:20:50|9807.94|9807.94|9807.94|9807.94|9807.94|9807.94|9807.94|9807.94|0
1647937280000|2022-03-22 08:21:20|9809.04|9809.04|9809.04|9809.04|9809.04|9809.04|9809.04|9809.04|0
1647937310000|2022-03-22 08:21:50|9812.32|9812.32|9812.32|9812.32|9812.32|9812.32|9812.32|9812.32|0
1647937320000|2022-03-22 08:22:00|9813.73|9813.73|9813.08|9813.08|9813.73|9813.73|9813.08|9813.08|0
1647937340000|2022-03-22 08:22:20|9812.61|9812.61|9812.32|9812.32|9812.61|9812.61|9812.32|9812.32|0
1647937360000|2022-03-22 08:22:40|9811.85|9811.85|9811.85|9811.85|9811.85|9811.85|9811.85|9811.85|0
1647937380000|2022-03-22 08:23:00|9812.58|9812.58|9813.05|9813.05|9813.05|9813.05|9812.58|9812.58|0
1647937430000|2022-03-22 08:23:50|9813.99|9813.99|9817.21|9817.21|9817.21|9817.21|9813.99|9813.99|0
1647937440000|2022-03-22 08:24:00|9815.6|9815.6|9815.6|9815.6|9815.6|9815.6|9815.6|9815.6|0
1647937460000|2022-03-22 08:24:20|9814.5|9814.5|9814.5|9814.5|9814.5|9814.5|9814.5|9814.5|0
1647937470000|2022-03-22 08:24:30|9813.41|9813.41|9814.35|9814.35|9814.35|9814.35|9813.41|9813.41|0
1647937480000|2022-03-22 08:24:40|9816.89|9816.89|9812.07|9812.07|9816.89|9816.89|9812.07|9812.07|0
1647937490000|2022-03-22 08:24:50|9812.54|9812.54|9806.51|9806.51|9812.54|9812.54|9806.51|9806.51|0
1647937500000|2022-03-22 08:25:00|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|9805.57|0
1647937520000|2022-03-22 08:25:20|9803.96|9803.96|9804.22|9804.22|9804.69|9804.69|9803.96|9803.96|0
1647937540000|2022-03-22 08:25:40|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|0
1647937600000|2022-03-22 08:26:40|9804.06|9804.06|9804.06|9804.06|9804.06|9804.06|9804.06|9804.06|0
1647937640000|2022-03-22 08:27:20|9803.1|9803.1|9803.1|9803.1|9803.1|9803.1|9803.1|9803.1|0
1647937650000|2022-03-22 08:27:30|9804.04|9804.04|9804.04|9804.04|9804.04|9804.04|9804.04|9804.04|0
1647937680000|2022-03-22 08:28:00|9803.57|9803.57|9798.27|9798.27|9803.57|9803.57|9797.8|9797.8|0
1647937690000|2022-03-22 08:28:10|9797.8|9797.8|9797.8|9797.8|9797.8|9797.8|9797.8|9797.8|0
1647937710000|2022-03-22 08:28:30|9796.19|9796.19|9796.19|9796.19|9796.19|9796.19|9796.19|9796.19|0
1647937740000|2022-03-22 08:29:00|9795.26|9795.26|9795.26|9795.26|9795.26|9795.26|9795.26|9795.26|0
1647937760000|2022-03-22 08:29:20|9796.19|9796.19|9799.88|9799.88|9799.88|9799.88|9796.19|9796.19|0
1647937780000|2022-03-22 08:29:40|9801.76|9801.76|9805.05|9805.05|9805.05|9805.05|9801.76|9801.76|0
1647937790000|2022-03-22 08:29:50|9804.08|9804.08|9803.62|9803.62|9804.08|9804.08|9803.62|9803.62|0
1647937800000|2022-03-22 08:30:00|9805.22|9805.22|9810.5|9810.5|9810.5|9810.5|9803.99|9803.99|0
1647937810000|2022-03-22 08:30:10|9811.9|9811.9|9813.98|9813.98|9814.45|9814.45|9811.9|9811.9|0
1647937820000|2022-03-22 08:30:20|9815.14|9815.14|9817.99|9817.99|9817.99|9817.99|9814.05|9814.05|0
1647937840000|2022-03-22 08:30:40|9814.78|9814.78|9814.78|9814.78|9814.78|9814.78|9814.78|9814.78|0
1647937860000|2022-03-22 08:31:00|9813.58|9813.58|9813.58|9813.58|9813.58|9813.58|9813.58|9813.58|0
1647937870000|2022-03-22 08:31:10|9812.98|9812.98|9812.98|9812.98|9812.98|9812.98|9812.98|9812.98|0
1647937910000|2022-03-22 08:31:50|9811.37|9811.37|9811.37|9811.37|9811.37|9811.37|9811.37|9811.37|0
1647937950000|2022-03-22 08:32:30|9810.9|9810.9|9810.9|9810.9|9810.9|9810.9|9810.9|9810.9|0
1647937990000|2022-03-22 08:33:10|9807.68|9807.68|9807.68|9807.68|9807.68|9807.68|9807.68|9807.68|0
1647938000000|2022-03-22 08:33:20|9805.5|9805.5|9805.5|9805.5|9805.5|9805.5|9805.5|9805.5|0
1647938010000|2022-03-22 08:33:30|9805.03|9805.03|9805.03|9805.03|9805.03|9805.03|9805.03|9805.03|0
1647938040000|2022-03-22 08:34:00|9805.97|9805.97|9806.91|9806.91|9806.91|9806.91|9805.97|9805.97|0
1647938090000|2022-03-22 08:34:50|9802.75|9802.75|9797.03|9797.03|9802.75|9802.75|9797.03|9797.03|0
1647938100000|2022-03-22 08:35:00|9796.09|9796.09|9795.15|9795.15|9796.09|9796.09|9794.68|9794.68|0
1647938110000|2022-03-22 08:35:10|9795.62|9795.62|9794.48|9794.48|9796.09|9796.09|9794.48|9794.48|0
1647938160000|2022-03-22 08:36:00|9792.88|9792.88|9792.88|9792.88|9792.88|9792.88|9792.88|9792.88|0
1647938240000|2022-03-22 08:37:20|9799.31|9799.31|9799.31|9799.31|9799.31|9799.31|9799.31|9799.31|0
1647938280000|2022-03-22 08:38:00|9796.09|9796.09|9796.09|9796.09|9796.09|9796.09|9796.09|9796.09|0
1647938330000|2022-03-22 08:38:50|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|0
1647938360000|2022-03-22 08:39:20|9795.15|9795.15|9795.15|9795.15|9795.15|9795.15|9795.15|9795.15|0
1647938380000|2022-03-22 08:39:40|9794.21|9794.21|9794.21|9794.21|9794.21|9794.21|9794.21|9794.21|0
1647938400000|2022-03-22 08:40:00|9794.81|9794.81|9794.81|9794.81|9794.81|9794.81|9794.81|9794.81|0
1647938430000|2022-03-22 08:40:30|9793.21|9793.21|9793.21|9793.21|9793.21|9793.21|9793.21|9793.21|0
1647938470000|2022-03-22 08:41:10|9794.3|9794.3|9794.3|9794.3|9794.3|9794.3|9794.3|9794.3|0
1647938520000|2022-03-22 08:42:00|9792.69|9792.69|9791.28|9791.28|9792.69|9792.69|9790.81|9790.81|0
1647938560000|2022-03-22 08:42:40|9792.89|9792.89|9793.36|9793.36|9793.36|9793.36|9792.89|9792.89|0
1647938630000|2022-03-22 08:43:50|9794.77|9794.77|9794.77|9794.77|9794.77|9794.77|9794.77|9794.77|0
1647938650000|2022-03-22 08:44:10|9795.06|9795.06|9795.35|9795.35|9795.35|9795.35|9795.06|9795.06|0
1647938670000|2022-03-22 08:44:30|9794.41|9794.41|9795.87|9795.87|9795.87|9795.87|9794.41|9794.41|0
1647938760000|2022-03-22 08:46:00|9794.26|9794.26|9794.26|9794.26|9794.26|9794.26|9794.26|9794.26|0
1647938820000|2022-03-22 08:47:00|9793.16|9793.16|9796.38|9796.38|9796.38|9796.38|9793.16|9793.16|0
1647938860000|2022-03-22 08:47:40|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|9794.97|0
1647938910000|2022-03-22 08:48:30|9795.26|9795.26|9795.26|9795.26|9795.26|9795.26|9795.26|9795.26|0
1647938950000|2022-03-22 08:49:10|9795.89|9795.89|9795.42|9795.42|9795.89|9795.89|9795.42|9795.42|0
1647938990000|2022-03-22 08:49:50|9794.32|9794.32|9793.23|9793.23|9794.32|9794.32|9793.23|9793.23|0
1647939050000|2022-03-22 08:50:50|9792.76|9792.76|9792.76|9792.76|9792.76|9792.76|9792.76|9792.76|0
1647939080000|2022-03-22 08:51:20|9797.58|9797.58|9797.58|9797.58|9797.58|9797.58|9797.58|9797.58|0
1647939090000|2022-03-22 08:51:30|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|0
1647939110000|2022-03-22 08:51:50|9794.84|9794.84|9794.84|9794.84|9794.84|9794.84|9794.84|9794.84|0
1647939120000|2022-03-22 08:52:00|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|0
1647939150000|2022-03-22 08:52:30|9794.08|9794.08|9794.08|9794.08|9794.08|9794.08|9794.08|9794.08|0
1647939160000|2022-03-22 08:52:40|9792.98|9792.98|9792.98|9792.98|9792.98|9792.98|9792.98|9792.98|0
1647939200000|2022-03-22 08:53:20|9789.76|9789.76|9793.08|9793.08|9793.08|9793.08|9789.76|9789.76|0
1647939240000|2022-03-22 08:54:00|9790.83|9790.83|9790.83|9790.83|9790.83|9790.83|9790.83|9790.83|0
1647939250000|2022-03-22 08:54:10|9787.61|9787.61|9786.48|9786.48|9787.61|9787.61|9786.48|9786.48|0
1647939260000|2022-03-22 08:54:20|9785.32|9785.32|9783.87|9783.87|9785.32|9785.32|9783.87|9783.87|0
1647939310000|2022-03-22 08:55:10|9782.75|9782.75|9782.75|9782.75|9782.75|9782.75|9782.75|9782.75|0
1647939320000|2022-03-22 08:55:20|9783.87|9783.87|9783.87|9783.87|9783.87|9783.87|9783.87|9783.87|0
1647939360000|2022-03-22 08:56:00|9785.48|9785.48|9785.48|9785.48|9785.48|9785.48|9785.48|9785.48|0
1647939380000|2022-03-22 08:56:20|9784.35|9784.35|9784.35|9784.35|9784.35|9784.35|9784.35|9784.35|0
1647939440000|2022-03-22 08:57:20|9782.94|9782.94|9782.94|9782.94|9782.94|9782.94|9782.94|9782.94|0
1647939450000|2022-03-22 08:57:30|9782.01|9782.01|9782.01|9782.01|9782.01|9782.01|9782.01|9782.01|0
1647939500000|2022-03-22 08:58:20|9781.28|9781.28|9780.55|9780.55|9781.28|9781.28|9779.82|9779.82|0
1647939540000|2022-03-22 08:59:00|9779.95|9779.95|9779.95|9779.95|9779.95|9779.95|9779.95|9779.95|0
1647939620000|2022-03-22 09:00:20|9782.13|9782.13|9782.13|9782.13|9782.13|9782.13|9782.13|9782.13|0
1647939660000|2022-03-22 09:01:00|9783.59|9783.59|9783.59|9783.59|9783.59|9783.59|9783.59|9783.59|0
1647939670000|2022-03-22 09:01:10|9784.06|9784.06|9785|9785|9785|9785|9784.06|9784.06|0
1647939680000|2022-03-22 09:01:20|9784.53|9784.53|9786.72|9786.72|9786.72|9786.72|9784.53|9784.53|0
1647939700000|2022-03-22 09:01:40|9787.81|9787.81|9787.81|9787.81|9787.81|9787.81|9787.81|9787.81|0
1647939710000|2022-03-22 09:01:50|9788.39|9788.39|9788.97|9788.97|9788.97|9788.97|9788.39|9788.39|0
1647939740000|2022-03-22 09:02:20|9789.44|9789.44|9789.44|9789.44|9789.44|9789.44|9789.44|9789.44|0
1647939790000|2022-03-22 09:03:10|9787.84|9787.84|9787.84|9787.84|9787.84|9787.84|9787.84|9787.84|0
1647939800000|2022-03-22 09:03:20|9791.05|9791.05|9791.05|9791.05|9791.05|9791.05|9791.05|9791.05|0
1647939880000|2022-03-22 09:04:40|9789.44|9789.44|9787.84|9787.84|9789.44|9789.44|9787.84|9787.84|0
1647939900000|2022-03-22 09:05:00|9786.9|9786.9|9786.9|9786.9|9786.9|9786.9|9786.9|9786.9|0
1647939910000|2022-03-22 09:05:10|9783.68|9783.68|9773.33|9773.33|9783.68|9783.68|9773.33|9773.33|0
1647939930000|2022-03-22 09:05:30|9774.42|9774.42|9774.42|9774.42|9774.42|9774.42|9774.42|9774.42|0
1647939960000|2022-03-22 09:06:00|9775.15|9775.15|9775.15|9775.15|9775.15|9775.15|9775.15|9775.15|0
1647940010000|2022-03-22 09:06:50|9775.79|9775.79|9775.79|9775.79|9775.79|9775.79|9775.79|9775.79|0
1647940020000|2022-03-22 09:07:00|9775.32|9775.32|9775.79|9775.79|9775.79|9775.79|9775.32|9775.32|0
1647940100000|2022-03-22 09:08:20|9777.2|9777.2|9773.98|9773.98|9777.2|9777.2|9773.98|9773.98|0
1647940130000|2022-03-22 09:08:50|9775.72|9775.72|9776.3|9776.3|9776.3|9776.3|9775.72|9775.72|0
1647940140000|2022-03-22 09:09:00|9776.88|9776.88|9776.59|9776.59|9776.88|9776.88|9776.59|9776.59|0
1647940180000|2022-03-22 09:09:40|9779.81|9779.81|9779.81|9779.81|9779.81|9779.81|9779.81|9779.81|0
1647940190000|2022-03-22 09:09:50|9779.08|9779.08|9779.08|9779.08|9779.08|9779.08|9779.08|9779.08|0
1647940200000|2022-03-22 09:10:00|9777.47|9777.47|9777.47|9777.47|9777.47|9777.47|9777.47|9777.47|0
1647940220000|2022-03-22 09:10:20|9777.01|9777.01|9777.47|9777.47|9777.47|9777.47|9777.01|9777.01|0
1647940250000|2022-03-22 09:10:50|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|0
1647940260000|2022-03-22 09:11:00|9774.77|9774.77|9776.38|9776.38|9776.38|9776.38|9774.77|9774.77|0
1647940270000|2022-03-22 09:11:10|9774.77|9774.77|9774.77|9774.77|9774.77|9774.77|9774.77|9774.77|0
1647940320000|2022-03-22 09:12:00|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|0
1647940380000|2022-03-22 09:13:00|9774.64|9774.64|9774.64|9774.64|9774.64|9774.64|9774.64|9774.64|0
1647940400000|2022-03-22 09:13:20|9773.04|9773.04|9773.04|9773.04|9773.04|9773.04|9773.04|9773.04|0
1647940470000|2022-03-22 09:14:30|9776.25|9776.25|9777.71|9777.71|9777.71|9777.71|9776.25|9776.25|0
1647940630000|2022-03-22 09:17:10|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|0
1647940640000|2022-03-22 09:17:20|9778.33|9778.33|9778.33|9778.33|9778.33|9778.33|9778.33|9778.33|0
1647940650000|2022-03-22 09:17:30|9781.55|9781.55|9780.45|9780.45|9781.55|9781.55|9780.45|9780.45|0
1647940670000|2022-03-22 09:17:50|9782.64|9782.64|9781.04|9781.04|9782.64|9782.64|9781.04|9781.04|0
1647940730000|2022-03-22 09:18:50|9780.31|9780.31|9779.58|9779.58|9780.31|9780.31|9779.58|9779.58|0
1647940740000|2022-03-22 09:19:00|9778.85|9778.85|9778.85|9778.85|9778.85|9778.85|9778.85|9778.85|0
1647940770000|2022-03-22 09:19:30|9781.04|9781.04|9781.76|9781.76|9781.76|9781.76|9781.04|9781.04|0
1647940800000|2022-03-22 09:20:00|9780.67|9780.67|9774.24|9774.24|9780.67|9780.67|9774.24|9774.24|0
1647940830000|2022-03-22 09:20:30|9773.51|9773.51|9770.44|9770.44|9774.24|9774.24|9769.5|9769.5|0
1647940850000|2022-03-22 09:20:50|9769.34|9769.34|9770.44|9770.44|9770.44|9770.44|9769.34|9769.34|0
1647940860000|2022-03-22 09:21:00|9769.5|9769.5|9769.5|9769.5|9769.5|9769.5|9769.5|9769.5|0
1647941080000|2022-03-22 09:24:40|9768.4|9768.4|9768.4|9768.4|9768.4|9768.4|9768.4|9768.4|0
1647941090000|2022-03-22 09:24:50|9766.95|9766.95|9766.95|9766.95|9766.95|9766.95|9766.95|9766.95|0
1647941100000|2022-03-22 09:25:00|9767.89|9767.89|9768.62|9768.62|9768.62|9768.62|9767.89|9767.89|0
1647941140000|2022-03-22 09:25:40|9769.34|9769.34|9769.34|9769.34|9769.34|9769.34|9769.34|9769.34|0
1647941190000|2022-03-22 09:26:30|9768.87|9768.87|9768.87|9768.87|9768.87|9768.87|9768.87|9768.87|0
1647941300000|2022-03-22 09:28:20|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|9768.15|0
1647941340000|2022-03-22 09:29:00|9769.75|9769.75|9769.75|9769.75|9769.75|9769.75|9769.75|9769.75|0
1647941360000|2022-03-22 09:29:20|9770.85|9770.85|9770.85|9770.85|9770.85|9770.85|9770.85|9770.85|0
1647941410000|2022-03-22 09:30:10|9770.38|9770.38|9770.38|9770.38|9770.38|9770.38|9770.38|9770.38|0
1647941430000|2022-03-22 09:30:30|9769.78|9769.78|9769.78|9769.78|9769.78|9769.78|9769.78|9769.78|0
1647941490000|2022-03-22 09:31:30|9770.88|9770.88|9771.97|9771.97|9771.97|9771.97|9770.88|9770.88|0
1647941500000|2022-03-22 09:31:40|9772.7|9772.7|9773.43|9773.43|9773.43|9773.43|9772.7|9772.7|0
1647941510000|2022-03-22 09:31:50|9772.55|9772.55|9773.01|9773.01|9773.48|9773.48|9772.55|9772.55|0
1647941530000|2022-03-22 09:32:10|9773.95|9773.95|9773.95|9773.95|9773.95|9773.95|9773.95|9773.95|0
1647941570000|2022-03-22 09:32:50|9780.53|9780.53|9781.62|9781.62|9781.62|9781.62|9780.53|9780.53|0
1647941620000|2022-03-22 09:33:40|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|0
1647941710000|2022-03-22 09:35:10|9780.33|9780.33|9780.33|9780.33|9780.33|9780.33|9780.33|9780.33|0
1647941720000|2022-03-22 09:35:20|9779.86|9779.86|9779.86|9779.86|9779.86|9779.86|9779.86|9779.86|0
1647941740000|2022-03-22 09:35:40|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|0
1647941850000|2022-03-22 09:37:30|9774.97|9774.97|9774.97|9774.97|9774.97|9774.97|9774.97|9774.97|0
1647941860000|2022-03-22 09:37:40|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|0
1647941870000|2022-03-22 09:37:50|9775.94|9775.94|9775.94|9775.94|9775.94|9775.94|9775.94|9775.94|0
1647941900000|2022-03-22 09:38:20|9775.21|9775.21|9775.21|9775.21|9775.21|9775.21|9775.21|9775.21|0
1647941920000|2022-03-22 09:38:40|9774.74|9774.74|9771.52|9771.52|9774.74|9774.74|9771.52|9771.52|0
1647941960000|2022-03-22 09:39:20|9781.64|9781.64|9776.82|9776.82|9781.64|9781.64|9776.82|9776.82|0
1647941970000|2022-03-22 09:39:30|9777.11|9777.11|9776.53|9776.53|9777.11|9777.11|9776.53|9776.53|0
1647942020000|2022-03-22 09:40:20|9773.31|9773.31|9773.31|9773.31|9773.31|9773.31|9773.31|9773.31|0
1647942160000|2022-03-22 09:42:40|9772.37|9772.37|9770.76|9770.76|9772.37|9772.37|9770.76|9770.76|0
1647942200000|2022-03-22 09:43:20|9767.55|9767.55|9767.55|9767.55|9767.55|9767.55|9767.55|9767.55|0
1647942240000|2022-03-22 09:44:00|9764.64|9764.64|9764.64|9764.64|9764.64|9764.64|9764.64|9764.64|0
1647942320000|2022-03-22 09:45:20|9763.04|9763.04|9762.1|9762.1|9763.04|9763.04|9762.1|9762.1|0
1647942330000|2022-03-22 09:45:30|9761.16|9761.16|9761.16|9761.16|9761.16|9761.16|9761.16|9761.16|0
1647942350000|2022-03-22 09:45:50|9759.7|9759.7|9759.7|9759.7|9759.7|9759.7|9759.7|9759.7|0
1647942360000|2022-03-22 09:46:00|9757.82|9757.82|9759.23|9759.23|9759.23|9759.23|9757.82|9757.82|0
1647942470000|2022-03-22 09:47:50|9759.7|9759.7|9759.7|9759.7|9759.7|9759.7|9758.76|9758.76|0
1647942550000|2022-03-22 09:49:10|9754.88|9754.88|9754.88|9754.88|9754.88|9754.88|9754.88|9754.88|0
1647942610000|2022-03-22 09:50:10|9753.47|9753.47|9753.47|9753.47|9753.47|9753.47|9753.47|9753.47|0
1647942630000|2022-03-22 09:50:30|9748.64|9748.64|9748.64|9748.64|9748.64|9748.64|9748.64|9748.64|0
1647942640000|2022-03-22 09:50:40|9751.86|9751.86|9751.86|9751.86|9751.86|9751.86|9751.86|9751.86|0
1647942650000|2022-03-22 09:50:50|9753.47|9753.47|9753.47|9753.47|9753.47|9753.47|9753.47|9753.47|0
1647942750000|2022-03-22 09:52:30|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|0
1647942780000|2022-03-22 09:53:00|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|0
1647942790000|2022-03-22 09:53:10|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|0
1647942850000|2022-03-22 09:54:10|9752.77|9752.77|9752.77|9752.77|9752.77|9752.77|9752.77|9752.77|0
1647942960000|2022-03-22 09:56:00|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|0
1647942970000|2022-03-22 09:56:10|9755.99|9755.99|9755.99|9755.99|9755.99|9755.99|9755.99|9755.99|0
1647943000000|2022-03-22 09:56:40|9756.86|9756.86|9755.45|9755.45|9756.86|9756.86|9755.45|9755.45|0
1647943020000|2022-03-22 09:57:00|9752.24|9752.24|9752.24|9752.24|9752.24|9752.24|9752.24|9752.24|0
1647943040000|2022-03-22 09:57:20|9753.84|9753.84|9753.84|9753.84|9753.84|9753.84|9753.84|9753.84|0
1647943120000|2022-03-22 09:58:40|9754.44|9754.44|9754.44|9754.44|9754.44|9754.44|9754.44|9754.44|0
1647943140000|2022-03-22 09:59:00|9753.97|9753.97|9753.25|9753.25|9753.97|9753.97|9753.25|9753.25|0
1647943180000|2022-03-22 09:59:40|9752.38|9752.38|9752.38|9752.38|9752.38|9752.38|9752.38|9752.38|0
1647943190000|2022-03-22 09:59:50|9752.85|9752.85|9752.85|9752.85|9752.85|9752.85|9752.85|9752.85|0
1647943210000|2022-03-22 10:00:10|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|0
1647943240000|2022-03-22 10:00:40|9755.91|9755.91|9755.91|9755.91|9757.52|9757.52|9755.91|9755.91|0
1647943320000|2022-03-22 10:02:00|9755.44|9755.44|9754.3|9754.3|9755.91|9755.91|9754.3|9754.3|0
1647943330000|2022-03-22 10:02:10|9752.69|9752.69|9752.69|9752.69|9752.69|9752.69|9752.69|9752.69|0
1647943400000|2022-03-22 10:03:20|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|0
1647943410000|2022-03-22 10:03:30|9746.26|9746.26|9740.54|9740.54|9746.26|9746.26|9740.54|9740.54|0
1647943430000|2022-03-22 10:03:50|9738.93|9738.93|9738.93|9738.93|9738.93|9738.93|9738.93|9738.93|0
1647943440000|2022-03-22 10:04:00|9738.64|9738.64|9739.22|9739.22|9739.22|9739.22|9738.64|9738.64|0
1647943500000|2022-03-22 10:05:00|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|0
1647943510000|2022-03-22 10:05:10|9739.22|9739.22|9739.22|9739.22|9739.22|9739.22|9739.22|9739.22|0
1647943650000|2022-03-22 10:07:30|9739.69|9739.69|9741.1|9741.1|9741.1|9741.1|9739.69|9739.69|0
1647943710000|2022-03-22 10:08:30|9739.49|9739.49|9739.49|9739.49|9739.49|9739.49|9739.49|9739.49|0
1647943740000|2022-03-22 10:09:00|9738.55|9738.55|9734.91|9734.91|9738.55|9738.55|9734.91|9734.91|0
1647943750000|2022-03-22 10:09:10|9735.38|9735.38|9735.38|9735.38|9735.38|9735.38|9735.38|9735.38|0
1647943760000|2022-03-22 10:09:20|9734.65|9734.65|9734.65|9734.65|9734.65|9734.65|9734.65|9734.65|0
1647943850000|2022-03-22 10:10:50|9734.05|9734.05|9734.05|9734.05|9734.05|9734.05|9734.05|9734.05|0
1647943910000|2022-03-22 10:11:50|9737.27|9737.27|9738.36|9738.36|9738.36|9738.36|9737.27|9737.27|0
1647943960000|2022-03-22 10:12:40|9735.15|9735.15|9733.54|9733.54|9735.15|9735.15|9733.54|9733.54|0
1647944060000|2022-03-22 10:14:20|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|0
1647944070000|2022-03-22 10:14:30|9734.48|9734.48|9734.48|9734.48|9734.48|9734.48|9734.48|9734.48|0
1647944160000|2022-03-22 10:16:00|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|9734.77|0
1647944220000|2022-03-22 10:17:00|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|0
1647944240000|2022-03-22 10:17:20|9732.26|9732.26|9732.26|9732.26|9732.26|9732.26|9732.26|9732.26|0
1647944320000|2022-03-22 10:18:40|9732.84|9732.84|9731.41|9731.41|9732.84|9732.84|9731.41|9731.41|0
1647944360000|2022-03-22 10:19:20|9729.8|9729.8|9731.41|9731.41|9734.63|9734.63|9729.8|9729.8|0
1647944370000|2022-03-22 10:19:30|9729.8|9729.8|9731.41|9731.41|9731.41|9731.41|9729.8|9729.8|0
1647944380000|2022-03-22 10:19:40|9731.88|9731.88|9731.41|9731.41|9731.88|9731.88|9731.41|9731.41|0
1647944410000|2022-03-22 10:20:10|9733.02|9733.02|9733.02|9733.02|9733.02|9733.02|9733.02|9733.02|0
1647944460000|2022-03-22 10:21:00|9734.12|9734.12|9736.31|9736.31|9736.31|9736.31|9734.12|9734.12|0
1647944470000|2022-03-22 10:21:10|9735.21|9735.21|9735.21|9735.21|9735.21|9735.21|9735.21|9735.21|0
1647944490000|2022-03-22 10:21:30|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|0
1647944510000|2022-03-22 10:21:50|9740.04|9740.04|9740.04|9740.04|9740.04|9740.04|9740.04|9740.04|0
1647944520000|2022-03-22 10:22:00|9738.43|9738.43|9736.82|9736.82|9738.43|9738.43|9736.82|9736.82|0
1647944570000|2022-03-22 10:22:50|9735.66|9735.66|9735.95|9735.95|9735.95|9735.95|9735.37|9735.37|0
1647944750000|2022-03-22 10:25:50|9734.99|9734.99|9734.99|9734.99|9734.99|9734.99|9734.99|9734.99|0
1647944770000|2022-03-22 10:26:10|9734.35|9734.35|9734.35|9734.35|9734.35|9734.35|9734.35|9734.35|0
1647944780000|2022-03-22 10:26:20|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|9732.15|0
1647944790000|2022-03-22 10:26:30|9732.88|9732.88|9732.88|9732.88|9732.88|9732.88|9732.88|9732.88|0
1647944830000|2022-03-22 10:27:10|9735.07|9735.07|9735.07|9735.07|9735.07|9735.07|9735.07|9735.07|0
1647944930000|2022-03-22 10:28:50|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|0
1647944950000|2022-03-22 10:29:10|9737.11|9737.11|9737.11|9737.11|9737.11|9737.11|9737.11|9737.11|0
1647944990000|2022-03-22 10:29:50|9740.32|9740.32|9740.32|9740.32|9740.32|9740.32|9740.32|9740.32|0
1647945110000|2022-03-22 10:31:50|9741.93|9741.93|9741.93|9741.93|9741.93|9741.93|9741.93|9741.93|0
1647945150000|2022-03-22 10:32:30|9738.72|9738.72|9737.11|9737.11|9738.72|9738.72|9735.5|9735.5|0
1647945160000|2022-03-22 10:32:40|9733.89|9733.89|9735.03|9735.03|9735.5|9735.5|9733.89|9733.89|0
1647945170000|2022-03-22 10:32:50|9735.5|9735.5|9733.89|9733.89|9735.5|9735.5|9733.89|9733.89|0
1647945220000|2022-03-22 10:33:40|9734.99|9734.99|9734.99|9734.99|9734.99|9734.99|9734.99|9734.99|0
1647945260000|2022-03-22 10:34:20|9737.24|9737.24|9737.24|9737.24|9737.24|9737.24|9737.24|9737.24|0
1647945310000|2022-03-22 10:35:10|9743.87|9743.87|9742.27|9742.27|9743.87|9743.87|9742.27|9742.27|0
1647945420000|2022-03-22 10:37:00|9741.8|9741.8|9741.8|9741.8|9741.8|9741.8|9741.8|9741.8|0
1647945480000|2022-03-22 10:38:00|9740.6|9740.6|9740|9740|9740.6|9740.6|9740|9740|0
1647945490000|2022-03-22 10:38:10|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|0
1647945500000|2022-03-22 10:38:20|9740.36|9740.36|9743.57|9743.57|9743.57|9743.57|9740.36|9740.36|0
1647945510000|2022-03-22 10:38:30|9744.44|9744.44|9744.44|9744.44|9744.44|9744.44|9744.44|9744.44|0
1647945660000|2022-03-22 10:41:00|9745.17|9745.17|9745.9|9745.9|9745.9|9745.9|9745.17|9745.17|0
1647945670000|2022-03-22 10:41:10|9746.63|9746.63|9748.08|9748.08|9748.08|9748.08|9746.63|9746.63|0
1647945700000|2022-03-22 10:41:40|9751.3|9751.3|9751.3|9751.3|9751.3|9751.3|9751.3|9751.3|0
1647945730000|2022-03-22 10:42:10|9750.57|9750.57|9750.57|9750.57|9750.57|9750.57|9750.57|9750.57|0
1647945810000|2022-03-22 10:43:30|9748.96|9748.96|9749.55|9749.55|9749.55|9749.55|9747.35|9747.35|0
1647945840000|2022-03-22 10:44:00|9746.33|9746.33|9746.33|9746.33|9746.33|9746.33|9746.33|9746.33|0
1647945880000|2022-03-22 10:44:40|9747.78|9747.78|9745.59|9745.59|9747.78|9747.78|9745.59|9745.59|0
1647945990000|2022-03-22 10:46:30|9747.2|9747.2|9747.2|9747.2|9747.2|9747.2|9747.2|9747.2|0
1647946010000|2022-03-22 10:46:50|9745.75|9745.75|9745.75|9745.75|9745.75|9745.75|9745.75|9745.75|0
1647946140000|2022-03-22 10:49:00|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|0
1647946160000|2022-03-22 10:49:20|9742.84|9742.84|9742.84|9742.84|9742.84|9742.84|9742.84|9742.84|0
1647946210000|2022-03-22 10:50:10|9741.75|9741.75|9741.75|9741.75|9741.75|9741.75|9741.75|9741.75|0
1647946250000|2022-03-22 10:50:50|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|0
1647946350000|2022-03-22 10:52:30|9743.58|9743.58|9743.58|9743.58|9743.58|9743.58|9743.58|9743.58|0
1647946450000|2022-03-22 10:54:10|9745.51|9745.51|9745.51|9745.51|9745.51|9745.51|9745.51|9745.51|0
1647946490000|2022-03-22 10:54:50|9744.78|9744.78|9746.39|9746.39|9746.39|9746.39|9744.78|9744.78|0
1647946500000|2022-03-22 10:55:00|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|0
1647946700000|2022-03-22 10:58:20|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|0
1647946710000|2022-03-22 10:58:30|9746.59|9746.59|9746.59|9746.59|9746.59|9746.59|9746.59|9746.59|0
1647946720000|2022-03-22 10:58:40|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|0
1647946790000|2022-03-22 10:59:50|9748.93|9748.93|9748.93|9748.93|9748.93|9748.93|9748.93|9748.93|0
1647946850000|2022-03-22 11:00:50|9746.38|9746.38|9746.85|9746.85|9747.32|9747.32|9746.38|9746.38|0
1647946860000|2022-03-22 11:01:00|9747.32|9747.32|9747.32|9747.32|9747.32|9747.32|9747.32|9747.32|0
1647946960000|2022-03-22 11:02:40|9746.72|9746.72|9746.72|9746.72|9746.72|9746.72|9746.72|9746.72|0
1647946970000|2022-03-22 11:02:50|9747.68|9747.68|9747.68|9747.68|9747.68|9747.68|9747.68|9747.68|0
1647947000000|2022-03-22 11:03:20|9746.07|9746.07|9746.07|9746.07|9746.07|9746.07|9746.07|9746.07|0
1647947010000|2022-03-22 11:03:30|9744.98|9744.98|9740.82|9740.82|9744.98|9744.98|9740.82|9740.82|0
1647947020000|2022-03-22 11:03:40|9737.61|9737.61|9737.61|9737.61|9737.61|9737.61|9737.61|9737.61|0
1647947140000|2022-03-22 11:05:40|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|0
1647947240000|2022-03-22 11:07:20|9735.49|9735.49|9735.49|9735.49|9735.49|9735.49|9735.49|9735.49|0
1647947260000|2022-03-22 11:07:40|9736.21|9736.21|9736.21|9736.21|9736.21|9736.21|9736.21|9736.21|0
1647947350000|2022-03-22 11:09:10|9741.04|9741.04|9740.1|9740.1|9741.04|9741.04|9740.1|9740.1|0
1647947360000|2022-03-22 11:09:20|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|0
1647947400000|2022-03-22 11:10:00|9738.02|9738.02|9738.02|9738.02|9738.02|9738.02|9738.02|9738.02|0
1647947420000|2022-03-22 11:10:20|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|0
1647947480000|2022-03-22 11:11:20|9736.88|9736.88|9736.88|9736.88|9736.88|9736.88|9736.88|9736.88|0
1647947500000|2022-03-22 11:11:40|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|9733.67|0
1647947600000|2022-03-22 11:13:20|9732.54|9732.54|9733.67|9733.67|9733.67|9733.67|9732.54|9732.54|0
1647947700000|2022-03-22 11:15:00|9735.27|9735.27|9733.67|9733.67|9736.88|9736.88|9733.67|9733.67|0
1647947720000|2022-03-22 11:15:20|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|0
1647947770000|2022-03-22 11:16:10|9736.88|9736.88|9736.88|9736.88|9736.88|9736.88|9736.88|9736.88|0
1647947780000|2022-03-22 11:16:20|9737.52|9737.52|9737.52|9737.52|9737.52|9737.52|9737.52|9737.52|0
1647947840000|2022-03-22 11:17:20|9736.43|9736.43|9736.43|9736.43|9736.43|9736.43|9736.43|9736.43|0
1647947860000|2022-03-22 11:17:40|9738.04|9738.04|9738.04|9738.04|9738.04|9738.04|9738.04|9738.04|0
1647947870000|2022-03-22 11:17:50|9738.33|9738.33|9738.33|9738.33|9738.33|9738.33|9738.33|9738.33|0
1647947900000|2022-03-22 11:18:20|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|0
1647947910000|2022-03-22 11:18:30|9736.71|9736.71|9738.97|9738.97|9738.97|9738.97|9736.71|9736.71|0
1647947920000|2022-03-22 11:18:40|9736.71|9736.71|9736.71|9736.71|9736.71|9736.71|9736.71|9736.71|0
1647947940000|2022-03-22 11:19:00|9734.68|9734.68|9732.31|9732.31|9734.68|9734.68|9732.31|9732.31|0
1647947960000|2022-03-22 11:19:20|9731.59|9731.59|9732.31|9732.31|9732.31|9732.31|9731.59|9731.59|0
1647947970000|2022-03-22 11:19:30|9731.71|9731.71|9729.01|9729.01|9731.71|9731.71|9729.01|9729.01|0
1647947980000|2022-03-22 11:19:40|9728.41|9728.41|9725.2|9725.2|9728.41|9728.41|9725.2|9725.2|0
1647947990000|2022-03-22 11:19:50|9724.1|9724.1|9724.1|9724.1|9724.1|9724.1|9724.1|9724.1|0
1647948030000|2022-03-22 11:20:30|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|9724.68|0
1647948040000|2022-03-22 11:20:40|9724.08|9724.08|9724.08|9724.08|9724.08|9724.08|9724.08|9724.08|0
1647948060000|2022-03-22 11:21:00|9725.24|9725.24|9725.24|9725.24|9725.24|9725.24|9725.24|9725.24|0
1647948070000|2022-03-22 11:21:10|9723.63|9723.63|9723.63|9723.63|9723.63|9723.63|9723.63|9723.63|0
1647948200000|2022-03-22 11:23:20|9723.16|9723.16|9719.44|9719.44|9723.63|9723.63|9718.5|9718.5|0
1647948210000|2022-03-22 11:23:30|9718.97|9718.97|9715.15|9715.15|9718.97|9718.97|9715.15|9715.15|0
1647948230000|2022-03-22 11:23:50|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|0
1647948270000|2022-03-22 11:24:30|9717.04|9717.04|9717.68|9717.68|9717.68|9717.68|9717.04|9717.04|0
1647948290000|2022-03-22 11:24:50|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|0
1647948300000|2022-03-22 11:25:00|9719.26|9719.26|9719.26|9719.26|9719.26|9719.26|9719.26|9719.26|0
1647948320000|2022-03-22 11:25:20|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|0
1647948370000|2022-03-22 11:26:10|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|0
1647948390000|2022-03-22 11:26:30|9719.93|9719.93|9719.93|9719.93|9719.93|9719.93|9719.93|9719.93|0
1647948410000|2022-03-22 11:26:50|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|0
1647948420000|2022-03-22 11:27:00|9716.71|9716.71|9718.32|9718.32|9718.32|9718.32|9716.71|9716.71|0
1647948530000|2022-03-22 11:28:50|9721.54|9721.54|9723.26|9723.26|9723.26|9723.26|9721.07|9721.07|0
1647948540000|2022-03-22 11:29:00|9721.65|9721.65|9721.65|9721.65|9721.65|9721.65|9721.65|9721.65|0
1647948550000|2022-03-22 11:29:10|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|0
1647948570000|2022-03-22 11:29:30|9722.59|9722.59|9722.59|9722.59|9722.59|9722.59|9722.59|9722.59|0
1647948580000|2022-03-22 11:29:40|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|9722.88|0
1647948610000|2022-03-22 11:30:10|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|9723.35|0
1647948640000|2022-03-22 11:30:40|9723.82|9723.82|9723.82|9723.82|9723.82|9723.82|9723.82|9723.82|0
1647948670000|2022-03-22 11:31:10|9727.03|9727.03|9728.13|9728.13|9728.13|9728.13|9727.03|9727.03|0
1647948700000|2022-03-22 11:31:40|9726.52|9726.52|9726.52|9726.52|9726.52|9726.52|9726.52|9726.52|0
1647948810000|2022-03-22 11:33:30|9728.13|9728.13|9731.35|9731.35|9731.35|9731.35|9728.13|9728.13|0
1647948820000|2022-03-22 11:33:40|9732.47|9732.47|9733.92|9733.92|9733.92|9733.92|9732.47|9732.47|0
1647948840000|2022-03-22 11:34:00|9734.79|9734.79|9734.79|9734.79|9734.79|9734.79|9734.79|9734.79|0
1647948880000|2022-03-22 11:34:40|9733.59|9733.59|9733.59|9733.59|9733.59|9733.59|9733.59|9733.59|0
1647948890000|2022-03-22 11:34:50|9734.69|9734.69|9734.98|9734.98|9734.98|9734.98|9734.69|9734.69|0
1647948960000|2022-03-22 11:36:00|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|9735.58|0
1647948970000|2022-03-22 11:36:10|9736.05|9736.05|9736.05|9736.05|9736.05|9736.05|9736.05|9736.05|0
1647949000000|2022-03-22 11:36:40|9735.09|9735.09|9735.09|9735.09|9735.09|9735.09|9735.09|9735.09|0
1647949060000|2022-03-22 11:37:40|9735.67|9735.67|9735.67|9735.67|9735.67|9735.67|9735.67|9735.67|0
1647949180000|2022-03-22 11:39:40|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|0
1647949190000|2022-03-22 11:39:50|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|0
1647949200000|2022-03-22 11:40:00|9735.67|9735.67|9735.67|9735.67|9735.67|9735.67|9735.67|9735.67|0
1647949210000|2022-03-22 11:40:10|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|0
1647949220000|2022-03-22 11:40:20|9738.62|9738.62|9738.62|9738.62|9738.62|9738.62|9738.62|9738.62|0
1647949300000|2022-03-22 11:41:40|9738.91|9738.91|9738.91|9738.91|9738.91|9738.91|9738.91|9738.91|0
1647949410000|2022-03-22 11:43:30|9739.85|9739.85|9733.66|9733.66|9739.85|9739.85|9733.66|9733.66|0
1647949450000|2022-03-22 11:44:10|9732.05|9732.05|9730.95|9730.95|9732.05|9732.05|9730.95|9730.95|0
1647949470000|2022-03-22 11:44:30|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|0
1647949530000|2022-03-22 11:45:30|9734.24|9734.24|9734.24|9734.24|9734.24|9734.24|9734.24|9734.24|0
1647949540000|2022-03-22 11:45:40|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|9733.14|0
1647949640000|2022-03-22 11:47:20|9734.08|9734.08|9732.47|9732.47|9734.08|9734.08|9732.47|9732.47|0
1647949680000|2022-03-22 11:48:00|9731.38|9731.38|9731.38|9731.38|9731.38|9731.38|9731.38|9731.38|0
1647949770000|2022-03-22 11:49:30|9732.32|9732.32|9732.32|9732.32|9732.32|9732.32|9732.32|9732.32|0
1647949790000|2022-03-22 11:49:50|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|0
1647949800000|2022-03-22 11:50:00|9732.21|9732.21|9731.92|9731.92|9732.21|9732.21|9731.92|9731.92|0
1647949850000|2022-03-22 11:50:50|9733.01|9733.01|9734.11|9734.11|9734.11|9734.11|9733.01|9733.01|0
1647949880000|2022-03-22 11:51:20|9732.5|9732.5|9732.5|9732.5|9732.5|9732.5|9732.5|9732.5|0
1647949900000|2022-03-22 11:51:40|9733.46|9733.46|9733.46|9733.46|9733.46|9733.46|9733.46|9733.46|0
1647949920000|2022-03-22 11:52:00|9732.88|9732.88|9733.84|9733.84|9733.84|9733.84|9732.88|9732.88|0
1647949940000|2022-03-22 11:52:20|9735.01|9735.01|9733.4|9733.4|9735.01|9735.01|9733.4|9733.4|0
1647949950000|2022-03-22 11:52:30|9732.46|9732.46|9732.46|9732.46|9732.46|9732.46|9732.46|9732.46|0
1647949970000|2022-03-22 11:52:50|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|0
1647950010000|2022-03-22 11:53:30|9735.01|9735.01|9735.01|9735.01|9735.01|9735.01|9735.01|9735.01|0
1647950050000|2022-03-22 11:54:10|9734.54|9734.54|9734.54|9734.54|9734.54|9734.54|9734.54|9734.54|0
1647950060000|2022-03-22 11:54:20|9735.41|9735.41|9734.27|9734.27|9735.88|9735.88|9734.27|9734.27|0
1647950140000|2022-03-22 11:55:40|9739.1|9739.1|9739.1|9739.1|9739.1|9739.1|9739.1|9739.1|0
1647950200000|2022-03-22 11:56:40|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|0
1647950230000|2022-03-22 11:57:10|9739.23|9739.23|9739.23|9739.23|9739.23|9739.23|9739.23|9739.23|0
1647950250000|2022-03-22 11:57:30|9737.04|9737.04|9737.04|9737.04|9737.04|9737.04|9737.04|9737.04|0
1647950290000|2022-03-22 11:58:10|9738.13|9738.13|9739.23|9739.23|9739.23|9739.23|9738.13|9738.13|0
1647950330000|2022-03-22 11:58:50|9740.1|9740.1|9740.1|9740.1|9740.1|9740.1|9740.1|9740.1|0
1647950390000|2022-03-22 11:59:50|9739.63|9739.63|9739.63|9739.63|9739.63|9739.63|9739.63|9739.63|0
1647950420000|2022-03-22 12:00:20|9736.34|9736.34|9733.06|9733.06|9736.34|9736.34|9733.06|9733.06|0
1647950530000|2022-03-22 12:02:10|9731.45|9731.45|9729.84|9729.84|9731.45|9731.45|9729.84|9729.84|0
1647950550000|2022-03-22 12:02:30|9728.39|9728.39|9727.92|9727.92|9728.39|9728.39|9727.92|9727.92|0
1647950560000|2022-03-22 12:02:40|9726.79|9726.79|9727.89|9727.89|9727.89|9727.89|9726.79|9726.79|0
1647950600000|2022-03-22 12:03:20|9728.98|9728.98|9728.98|9728.98|9728.98|9728.98|9728.98|9728.98|0
1647950610000|2022-03-22 12:03:30|9728.38|9728.38|9728.38|9728.38|9728.38|9728.38|9728.38|9728.38|0
1647950620000|2022-03-22 12:03:40|9728.98|9728.98|9728.98|9728.98|9728.98|9728.98|9728.98|9728.98|0
1647950640000|2022-03-22 12:04:00|9729.58|9729.58|9731.84|9731.84|9731.84|9731.84|9729.58|9729.58|0
1647950650000|2022-03-22 12:04:10|9730.71|9730.71|9730.71|9730.71|9730.71|9730.71|9730.71|9730.71|0
1647950700000|2022-03-22 12:05:00|9727.49|9727.49|9727.49|9727.49|9727.49|9727.49|9727.49|9727.49|0
1647950710000|2022-03-22 12:05:10|9725.88|9725.88|9725.88|9725.88|9725.88|9725.88|9725.88|9725.88|0
1647950730000|2022-03-22 12:05:30|9727.49|9727.49|9727.49|9727.49|9727.49|9727.49|9727.49|9727.49|0
1647950750000|2022-03-22 12:05:50|9727.02|9727.02|9726.08|9726.08|9727.02|9727.02|9726.08|9726.08|0
1647950760000|2022-03-22 12:06:00|9726.55|9726.55|9726.55|9726.55|9726.55|9726.55|9726.55|9726.55|0
1647950870000|2022-03-22 12:07:50|9729.77|9729.77|9729.77|9729.77|9729.77|9729.77|9729.77|9729.77|0
1647950900000|2022-03-22 12:08:20|9728.67|9728.67|9728.67|9728.67|9728.67|9728.67|9728.67|9728.67|0
1647950920000|2022-03-22 12:08:40|9728.21|9728.21|9728.21|9728.21|9728.21|9728.21|9728.21|9728.21|0
1647951000000|2022-03-22 12:10:00|9727.04|9727.04|9727.04|9727.04|9727.04|9727.04|9727.04|9727.04|0
1647951080000|2022-03-22 12:11:20|9725.95|9725.95|9725.95|9725.95|9725.95|9725.95|9725.95|9725.95|0
1647951210000|2022-03-22 12:13:30|9728.13|9728.13|9729.54|9729.54|9729.54|9729.54|9728.13|9728.13|0
1647951220000|2022-03-22 12:13:40|9729.07|9729.07|9729.07|9729.07|9729.07|9729.07|9729.07|9729.07|0
1647951260000|2022-03-22 12:14:20|9729.8|9729.8|9733.43|9733.43|9733.43|9733.43|9729.8|9729.8|0
1647951270000|2022-03-22 12:14:30|9734.16|9734.16|9733.43|9733.43|9734.16|9734.16|9733.43|9733.43|0
1647951310000|2022-03-22 12:15:10|9732.49|9732.49|9731.04|9731.04|9732.49|9732.49|9731.04|9731.04|0
1647951350000|2022-03-22 12:15:50|9732.13|9732.13|9732.13|9732.13|9732.13|9732.13|9732.13|9732.13|0
1647951360000|2022-03-22 12:16:00|9730.68|9730.68|9730.68|9730.68|9730.68|9730.68|9730.68|9730.68|0
1647951370000|2022-03-22 12:16:10|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|0
1647951380000|2022-03-22 12:16:20|9731.84|9731.84|9733.3|9733.3|9733.3|9733.3|9731.12|9731.12|0
1647951440000|2022-03-22 12:17:20|9732.57|9732.57|9732.57|9732.57|9732.57|9732.57|9732.57|9732.57|0
1647951510000|2022-03-22 12:18:30|9733.3|9733.3|9732.57|9732.57|9734.03|9734.03|9732.57|9732.57|0
1647951550000|2022-03-22 12:19:10|9730.96|9730.96|9727.75|9727.75|9730.96|9730.96|9727.75|9727.75|0
1647951570000|2022-03-22 12:19:30|9726.29|9726.29|9726.29|9726.29|9726.29|9726.29|9726.29|9726.29|0
1647951580000|2022-03-22 12:19:40|9725.35|9725.35|9725.93|9725.93|9725.93|9725.93|9725.35|9725.35|0
1647951600000|2022-03-22 12:20:00|9725.46|9725.46|9725.46|9725.46|9725.46|9725.46|9725.46|9725.46|0
1647951720000|2022-03-22 12:22:00|9724.99|9724.99|9724.99|9724.99|9724.99|9724.99|9724.99|9724.99|0
1647951750000|2022-03-22 12:22:30|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|9725.57|0
1647951760000|2022-03-22 12:22:40|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|0
1647951790000|2022-03-22 12:23:10|9726.58|9726.58|9726.58|9726.58|9726.58|9726.58|9726.58|9726.58|0
1647951810000|2022-03-22 12:23:30|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|0
1647951840000|2022-03-22 12:24:00|9722.78|9722.78|9721.69|9721.69|9722.78|9722.78|9721.69|9721.69|0
1647951850000|2022-03-22 12:24:10|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|0
1647952020000|2022-03-22 12:27:00|9724.39|9724.39|9724.39|9724.39|9724.39|9724.39|9724.39|9724.39|0
1647952030000|2022-03-22 12:27:10|9726|9726|9726|9726|9726|9726|9726|9726|0
1647952080000|2022-03-22 12:28:00|9726.47|9726.47|9726.47|9726.47|9726.47|9726.47|9726.47|9726.47|0
1647952130000|2022-03-22 12:28:50|9728.08|9728.08|9728.08|9728.08|9728.08|9728.08|9728.08|9728.08|0
1647952190000|2022-03-22 12:29:50|9729.02|9729.02|9729.02|9729.02|9729.02|9729.02|9729.02|9729.02|0
1647952200000|2022-03-22 12:30:00|9729.49|9729.49|9729.49|9729.49|9729.49|9729.49|9729.49|9729.49|0
1647952290000|2022-03-22 12:31:30|9730.13|9730.13|9730.13|9730.13|9730.13|9730.13|9730.13|9730.13|0
1647952300000|2022-03-22 12:31:40|9730.6|9730.6|9730.6|9730.6|9730.6|9730.6|9730.6|9730.6|0
1647952310000|2022-03-22 12:31:50|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|0
1647952480000|2022-03-22 12:34:40|9731.76|9731.76|9731.76|9731.76|9731.76|9731.76|9731.76|9731.76|0
1647952520000|2022-03-22 12:35:20|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|9736.58|0
1647952830000|2022-03-22 12:40:30|9734.97|9734.97|9734.97|9734.97|9734.97|9734.97|9734.97|9734.97|0
1647952910000|2022-03-22 12:41:50|9736.58|9736.58|9738.19|9738.19|9738.19|9738.19|9736.58|9736.58|0
1647952930000|2022-03-22 12:42:10|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|0
1647952970000|2022-03-22 12:42:50|9738.19|9738.19|9738.19|9738.19|9738.19|9738.19|9738.19|9738.19|0
1647953000000|2022-03-22 12:43:20|9738.66|9738.66|9738.66|9738.66|9738.66|9738.66|9738.66|9738.66|0
1647953090000|2022-03-22 12:44:50|9738.19|9738.19|9738.19|9738.19|9738.19|9738.19|9738.19|9738.19|0
1647953120000|2022-03-22 12:45:20|9741.41|9741.41|9741.41|9741.41|9741.41|9741.41|9741.41|9741.41|0
1647953140000|2022-03-22 12:45:40|9743.02|9743.02|9742.42|9742.42|9743.02|9743.02|9742.42|9742.42|0
1647953270000|2022-03-22 12:47:50|9743.36|9743.36|9743.36|9743.36|9743.36|9743.36|9743.36|9743.36|0
1647953280000|2022-03-22 12:48:00|9742.89|9742.89|9742.89|9742.89|9742.89|9742.89|9742.89|9742.89|0
1647953380000|2022-03-22 12:49:40|9743.36|9743.36|9743.36|9743.36|9743.36|9743.36|9743.36|9743.36|0
1647953390000|2022-03-22 12:49:50|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|0
1647953470000|2022-03-22 12:51:10|9742.7|9742.7|9743.82|9743.82|9743.82|9743.82|9742.7|9742.7|0
1647953480000|2022-03-22 12:51:20|9745.43|9745.43|9745.43|9745.43|9745.43|9745.43|9745.43|9745.43|0
1647953520000|2022-03-22 12:52:00|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|0
1647953530000|2022-03-22 12:52:10|9742.73|9742.73|9742.73|9742.73|9742.73|9742.73|9742.73|9742.73|0
1647953550000|2022-03-22 12:52:30|9743.31|9743.31|9743.31|9743.31|9743.31|9743.31|9743.31|9743.31|0
1647953560000|2022-03-22 12:52:40|9745.5|9745.5|9745.5|9745.5|9745.5|9745.5|9745.5|9745.5|0
1647953640000|2022-03-22 12:54:00|9743.76|9743.76|9743.18|9743.18|9743.76|9743.76|9743.18|9743.18|0
1647953710000|2022-03-22 12:55:10|9744.79|9744.79|9744.79|9744.79|9744.79|9744.79|9744.79|9744.79|0
1647953730000|2022-03-22 12:55:30|9746.39|9746.39|9746.39|9746.39|9746.39|9746.39|9746.39|9746.39|0
1647953760000|2022-03-22 12:56:00|9745.81|9745.81|9745.81|9745.81|9745.81|9745.81|9745.81|9745.81|0
1647953770000|2022-03-22 12:56:10|9744.94|9744.94|9744.94|9744.94|9744.94|9744.94|9744.94|9744.94|0
1647953780000|2022-03-22 12:56:20|9745.41|9745.41|9746.35|9746.35|9746.35|9746.35|9745.41|9745.41|0
1647953790000|2022-03-22 12:56:30|9748.54|9748.54|9748.54|9748.54|9748.54|9748.54|9748.54|9748.54|0
1647953800000|2022-03-22 12:56:40|9746.93|9746.93|9746.93|9746.93|9746.93|9746.93|9746.93|9746.93|0
1647953820000|2022-03-22 12:57:00|9746.46|9746.46|9746.93|9746.93|9746.93|9746.93|9746.46|9746.46|0
1647953880000|2022-03-22 12:58:00|9748.39|9748.39|9749.11|9749.11|9749.11|9749.11|9748.39|9748.39|0
1647953930000|2022-03-22 12:58:50|9749.71|9749.71|9749.71|9749.71|9749.71|9749.71|9749.71|9749.71|0
1647953970000|2022-03-22 12:59:30|9750.87|9750.87|9750.87|9750.87|9750.87|9750.87|9750.87|9750.87|0
1647953980000|2022-03-22 12:59:40|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|0
1647953990000|2022-03-22 12:59:50|9750.87|9750.87|9750.87|9750.87|9750.87|9750.87|9750.87|9750.87|0
1647954000000|2022-03-22 13:00:00|9752.48|9752.48|9753.21|9753.21|9753.21|9753.21|9752.48|9752.48|0
1647954060000|2022-03-22 13:01:00|9754.82|9754.82|9754.82|9754.82|9754.82|9754.82|9754.82|9754.82|0
1647954090000|2022-03-22 13:01:30|9753.72|9753.72|9753.72|9753.72|9753.72|9753.72|9753.72|9753.72|0
1647954100000|2022-03-22 13:01:40|9755.33|9755.33|9755.33|9755.33|9755.33|9755.33|9755.33|9755.33|0
1647954190000|2022-03-22 13:03:10|9756.27|9756.27|9758.35|9758.35|9758.35|9758.35|9756.27|9756.27|0
1647954200000|2022-03-22 13:03:20|9758.82|9758.82|9758.82|9758.82|9758.82|9758.82|9758.82|9758.82|0
1647954210000|2022-03-22 13:03:30|9760.27|9760.27|9760.13|9760.13|9760.27|9760.27|9759.55|9759.55|0
1647954230000|2022-03-22 13:03:50|9760.85|9760.85|9760.85|9760.85|9760.85|9760.85|9760.85|9760.85|0
1647954240000|2022-03-22 13:04:00|9760.13|9760.13|9760.85|9760.85|9760.85|9760.85|9760.13|9760.13|0
1647954250000|2022-03-22 13:04:10|9759.25|9759.25|9759.25|9759.25|9759.25|9759.25|9759.25|9759.25|0
1647954260000|2022-03-22 13:04:20|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|0
1647954340000|2022-03-22 13:05:40|9756.18|9756.18|9756.18|9756.18|9756.18|9756.18|9756.18|9756.18|0
1647954350000|2022-03-22 13:05:50|9755.24|9755.24|9755.24|9755.24|9755.24|9755.24|9755.24|9755.24|0
1647954360000|2022-03-22 13:06:00|9754.77|9754.77|9753.36|9753.36|9754.77|9754.77|9753.36|9753.36|0
1647954370000|2022-03-22 13:06:10|9753.07|9753.07|9755.41|9755.41|9755.41|9755.41|9752.35|9752.35|0
1647954410000|2022-03-22 13:06:50|9753.95|9753.95|9751.76|9751.76|9753.95|9753.95|9751.76|9751.76|0
1647954420000|2022-03-22 13:07:00|9751.04|9751.04|9751.04|9751.04|9751.04|9751.04|9751.04|9751.04|0
1647954460000|2022-03-22 13:07:40|9752.49|9752.49|9752.49|9752.49|9752.49|9752.49|9752.49|9752.49|0
1647954470000|2022-03-22 13:07:50|9753.95|9753.95|9752.49|9752.49|9753.95|9753.95|9752.49|9752.49|0
1647954480000|2022-03-22 13:08:00|9753.22|9753.22|9753.95|9753.95|9753.95|9753.95|9753.22|9753.22|0
1647954490000|2022-03-22 13:08:10|9753.22|9753.22|9753.95|9753.95|9753.95|9753.95|9753.22|9753.22|0
1647954500000|2022-03-22 13:08:20|9754.42|9754.42|9754.42|9754.42|9754.42|9754.42|9754.42|9754.42|0
1647954540000|2022-03-22 13:09:00|9755.14|9755.14|9755.14|9755.14|9755.14|9755.14|9755.14|9755.14|0
1647954600000|2022-03-22 13:10:00|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|0
1647954660000|2022-03-22 13:11:00|9754.85|9754.85|9755.14|9755.14|9755.14|9755.14|9754.85|9754.85|0
1647954720000|2022-03-22 13:12:00|9753.53|9753.53|9751.92|9751.92|9753.53|9753.53|9751.92|9751.92|0
1647954730000|2022-03-22 13:12:10|9753.05|9753.05|9753.05|9753.05|9753.05|9753.05|9753.05|9753.05|0
1647954750000|2022-03-22 13:12:30|9753.34|9753.34|9753.34|9753.34|9753.34|9753.34|9753.34|9753.34|0
1647954780000|2022-03-22 13:13:00|9754.44|9754.44|9755.53|9755.53|9755.53|9755.53|9754.44|9754.44|0
1647954800000|2022-03-22 13:13:20|9756.81|9756.81|9755.87|9755.87|9756.81|9756.81|9755.87|9755.87|0
1647954850000|2022-03-22 13:14:10|9757.48|9757.48|9757.95|9757.95|9757.95|9757.95|9757.48|9757.48|0
1647954860000|2022-03-22 13:14:20|9758.68|9758.68|9758.68|9758.68|9758.68|9758.68|9758.68|9758.68|0
1647954880000|2022-03-22 13:14:40|9760.29|9760.29|9760.29|9760.29|9760.29|9760.29|9760.29|9760.29|0
1647954890000|2022-03-22 13:14:50|9761.74|9761.74|9761.74|9761.74|9761.74|9761.74|9761.74|9761.74|0
1647954900000|2022-03-22 13:15:00|9761.02|9761.02|9760.05|9760.05|9761.02|9761.02|9760.05|9760.05|0
1647954930000|2022-03-22 13:15:30|9759.58|9759.58|9760.31|9760.31|9761.04|9761.04|9758.86|9758.86|0
1647954940000|2022-03-22 13:15:40|9761.92|9761.92|9761.92|9761.92|9761.92|9761.92|9761.92|9761.92|0
1647954950000|2022-03-22 13:15:50|9762.65|9762.65|9761.92|9761.92|9762.65|9762.65|9761.92|9761.92|0
1647954960000|2022-03-22 13:16:00|9762.65|9762.65|9761.92|9761.92|9762.65|9762.65|9761.92|9761.92|0
1647954980000|2022-03-22 13:16:20|9762.65|9762.65|9762.65|9762.65|9762.65|9762.65|9762.65|9762.65|0
1647955000000|2022-03-22 13:16:40|9764.26|9764.26|9764.73|9764.73|9764.73|9764.73|9764.26|9764.26|0
1647955010000|2022-03-22 13:16:50|9766.33|9766.33|9768.67|9768.67|9768.67|9768.67|9766.33|9766.33|0
1647955020000|2022-03-22 13:17:00|9769.4|9769.4|9769.4|9769.4|9769.4|9769.4|9769.4|9769.4|0
1647955050000|2022-03-22 13:17:30|9770.12|9770.12|9770.12|9770.12|9770.12|9770.12|9770.12|9770.12|0
1647955070000|2022-03-22 13:17:50|9769.54|9769.54|9769.54|9769.54|9769.54|9769.54|9769.54|9769.54|0
1647955090000|2022-03-22 13:18:10|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|0
1647955110000|2022-03-22 13:18:30|9771.37|9771.37|9771.37|9771.37|9771.37|9771.37|9771.37|9771.37|0
1647955140000|2022-03-22 13:19:00|9772.97|9772.97|9774.63|9774.63|9774.63|9774.63|9771.81|9771.81|0
1647955150000|2022-03-22 13:19:10|9773.9|9773.9|9772.7|9772.7|9773.9|9773.9|9772.7|9772.7|0
1647955200000|2022-03-22 13:20:00|9774.31|9774.31|9774.31|9774.31|9774.31|9774.31|9774.31|9774.31|0
1647955220000|2022-03-22 13:20:20|9777.53|9777.53|9777.53|9777.53|9777.53|9777.53|9777.53|9777.53|0
1647955300000|2022-03-22 13:21:40|9776.8|9776.8|9776.8|9776.8|9776.8|9776.8|9776.8|9776.8|0
1647955320000|2022-03-22 13:22:00|9776.07|9776.07|9774.98|9774.98|9776.07|9776.07|9774.98|9774.98|0
1647955350000|2022-03-22 13:22:30|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|0
1647955360000|2022-03-22 13:22:40|9776.64|9776.64|9777.74|9777.74|9777.74|9777.74|9776.64|9776.64|0
1647955370000|2022-03-22 13:22:50|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|9777.01|0
1647955480000|2022-03-22 13:24:40|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|9780.23|0
1647955490000|2022-03-22 13:24:50|9779.63|9779.63|9779.63|9779.63|9779.63|9779.63|9779.63|9779.63|0
1647955500000|2022-03-22 13:25:00|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|0
1647955510000|2022-03-22 13:25:10|9781.3|9781.3|9782.02|9782.02|9782.02|9782.02|9781.3|9781.3|0
1647955530000|2022-03-22 13:25:30|9783.63|9783.63|9785.24|9785.24|9785.24|9785.24|9783.63|9783.63|0
1647955540000|2022-03-22 13:25:40|9786.33|9786.33|9786.33|9786.33|9786.33|9786.33|9786.33|9786.33|0
1647955630000|2022-03-22 13:27:10|9786.8|9786.8|9786.8|9786.8|9786.8|9786.8|9786.8|9786.8|0
1647955650000|2022-03-22 13:27:30|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|0
1647955700000|2022-03-22 13:28:20|9786.96|9786.96|9786.96|9786.96|9786.96|9786.96|9786.96|9786.96|0
1647955730000|2022-03-22 13:28:50|9786.23|9786.23|9786.23|9786.23|9786.23|9786.23|9786.23|9786.23|0
1647955740000|2022-03-22 13:29:00|9785.76|9785.76|9785.4|9785.4|9785.76|9785.76|9784.67|9784.67|0
1647955760000|2022-03-22 13:29:20|9784.67|9784.67|9784.67|9784.67|9784.67|9784.67|9784.67|9784.67|0
1647955780000|2022-03-22 13:29:40|9786.28|9786.28|9786.28|9786.28|9786.28|9786.28|9786.28|9786.28|0
1647955790000|2022-03-22 13:29:50|9787.73|9787.73|9787.73|9787.73|9787.73|9787.73|9787.73|9787.73|0
1647955800000|2022-03-22 13:30:00|9788.46|9788.46|9786.85|9786.85|9788.46|9788.46|9786.85|9786.85|0
1647955810000|2022-03-22 13:30:10|9786.12|9786.12|9781.53|9781.53|9786.12|9786.12|9781.53|9781.53|0
1647955820000|2022-03-22 13:30:20|9780.8|9780.8|9780.8|9780.8|9780.8|9780.8|9780.8|9780.8|0
1647955840000|2022-03-22 13:30:40|9782.41|9782.41|9782.41|9782.41|9782.41|9782.41|9782.41|9782.41|0
1647955850000|2022-03-22 13:30:50|9781.68|9781.68|9780.96|9780.96|9781.68|9781.68|9780.96|9780.96|0
1647955860000|2022-03-22 13:31:00|9782.56|9782.56|9785.11|9785.11|9785.11|9785.11|9782.56|9782.56|0
1647955870000|2022-03-22 13:31:10|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|0
1647955900000|2022-03-22 13:31:40|9787.59|9787.59|9787.59|9787.59|9787.59|9787.59|9787.59|9787.59|0
1647955910000|2022-03-22 13:31:50|9789.2|9789.2|9789.2|9789.2|9789.2|9789.2|9789.2|9789.2|0
1647955980000|2022-03-22 13:33:00|9790.81|9790.81|9791.28|9791.28|9791.28|9791.28|9790.81|9790.81|0
1647955990000|2022-03-22 13:33:10|9792.88|9792.88|9792.88|9792.88|9792.88|9792.88|9792.88|9792.88|0
1647956040000|2022-03-22 13:34:00|9796.1|9796.1|9796.1|9796.1|9796.1|9796.1|9796.1|9796.1|0
1647956050000|2022-03-22 13:34:10|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|0
1647956060000|2022-03-22 13:34:20|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|0
1647956110000|2022-03-22 13:35:10|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|0
1647956120000|2022-03-22 13:35:20|9794.14|9794.14|9794.14|9794.14|9794.14|9794.14|9794.14|9794.14|0
1647956140000|2022-03-22 13:35:40|9795.59|9795.59|9795.59|9795.59|9795.59|9795.59|9795.59|9795.59|0
1647956150000|2022-03-22 13:35:50|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|9796.32|0
1647956160000|2022-03-22 13:36:00|9797.05|9797.05|9797.05|9797.05|9797.05|9797.05|9797.05|9797.05|0
1647956170000|2022-03-22 13:36:10|9795.44|9795.44|9793.98|9793.98|9795.44|9795.44|9793.98|9793.98|0
1647956180000|2022-03-22 13:36:20|9795.44|9795.44|9795.44|9795.44|9795.44|9795.44|9795.44|9795.44|0
1647956190000|2022-03-22 13:36:30|9796.17|9796.17|9796.17|9796.17|9796.17|9796.17|9796.17|9796.17|0
1647956200000|2022-03-22 13:36:40|9795.44|9795.44|9793.83|9793.83|9795.44|9795.44|9793.83|9793.83|0
1647956210000|2022-03-22 13:36:50|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|0
1647956220000|2022-03-22 13:37:00|9792.38|9792.38|9791.65|9791.65|9792.38|9792.38|9791.65|9791.65|0
1647956230000|2022-03-22 13:37:10|9790.55|9790.55|9789.46|9789.46|9790.55|9790.55|9789.46|9789.46|0
1647956250000|2022-03-22 13:37:30|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|0
1647956280000|2022-03-22 13:38:00|9786.91|9786.91|9782.97|9782.97|9786.91|9786.91|9782.24|9782.24|0
1647956290000|2022-03-22 13:38:10|9783.69|9783.69|9784.42|9784.42|9784.42|9784.42|9783.69|9783.69|0
1647956300000|2022-03-22 13:38:20|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|0
1647956310000|2022-03-22 13:38:30|9785.88|9785.88|9785.88|9785.88|9785.88|9785.88|9785.88|9785.88|0
1647956330000|2022-03-22 13:38:50|9786.6|9786.6|9785.15|9785.15|9786.6|9786.6|9785.15|9785.15|0
1647956340000|2022-03-22 13:39:00|9782.97|9782.97|9781.51|9781.51|9782.97|9782.97|9780.78|9780.78|0
1647956350000|2022-03-22 13:39:10|9782.24|9782.24|9782.24|9782.24|9782.24|9782.24|9782.24|9782.24|0
1647956390000|2022-03-22 13:39:50|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|0
1647956400000|2022-03-22 13:40:00|9782.1|9782.1|9778.59|9778.59|9782.1|9782.1|9778.01|9778.01|0
1647956410000|2022-03-22 13:40:10|9780.04|9780.04|9778.85|9778.85|9780.04|9780.04|9778.85|9778.85|0
1647956420000|2022-03-22 13:40:20|9780.45|9780.45|9781.44|9781.44|9781.44|9781.44|9780.45|9780.45|0
1647956430000|2022-03-22 13:40:30|9781.91|9781.91|9781.91|9781.91|9781.91|9781.91|9781.91|9781.91|0
1647956470000|2022-03-22 13:41:10|9781.18|9781.18|9780.45|9780.45|9781.18|9781.18|9780.45|9780.45|0
1647956500000|2022-03-22 13:41:40|9782.06|9782.06|9782.06|9782.06|9782.06|9782.06|9782.06|9782.06|0
1647956540000|2022-03-22 13:42:20|9780.45|9780.45|9780.45|9780.45|9780.45|9780.45|9780.45|9780.45|0
1647956560000|2022-03-22 13:42:40|9779.98|9779.98|9780.61|9780.61|9781.08|9781.08|9779.98|9779.98|0
1647956600000|2022-03-22 13:43:20|9782.22|9782.22|9782.22|9782.22|9782.22|9782.22|9782.22|9782.22|0
1647956630000|2022-03-22 13:43:50|9780.61|9780.61|9780.61|9780.61|9780.61|9780.61|9780.61|9780.61|0
1647956700000|2022-03-22 13:45:00|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|9779.54|9779.54|0
1647956750000|2022-03-22 13:45:50|9780.74|9780.74|9780.74|9780.74|9780.74|9780.74|9780.74|9780.74|0
1647956760000|2022-03-22 13:46:00|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|0
1647956770000|2022-03-22 13:46:10|9776.07|9776.07|9776.07|9776.07|9776.07|9776.07|9776.07|9776.07|0
1647956800000|2022-03-22 13:46:40|9775.6|9775.6|9773.99|9773.99|9775.6|9775.6|9773.99|9773.99|0
1647956820000|2022-03-22 13:47:00|9774.46|9774.46|9774.46|9774.46|9774.46|9774.46|9774.46|9774.46|0
1647956850000|2022-03-22 13:47:30|9773.59|9773.59|9773.59|9773.59|9773.59|9773.59|9773.59|9773.59|0
1647956860000|2022-03-22 13:47:40|9774.75|9774.75|9775.84|9775.84|9775.84|9775.84|9774.75|9774.75|0
1647956870000|2022-03-22 13:47:50|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|9777.3|0
1647956880000|2022-03-22 13:48:00|9780.52|9780.52|9779.79|9779.79|9780.52|9780.52|9779.79|9779.79|0
1647956920000|2022-03-22 13:48:40|9780.26|9780.26|9780.26|9780.26|9780.26|9780.26|9780.26|9780.26|0
1647956960000|2022-03-22 13:49:20|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|0
1647956990000|2022-03-22 13:49:50|9777.19|9777.19|9778.28|9778.28|9778.28|9778.28|9777.19|9777.19|0
1647957030000|2022-03-22 13:50:30|9778.75|9778.75|9778.75|9778.75|9778.75|9778.75|9778.75|9778.75|0
1647957050000|2022-03-22 13:50:50|9775.54|9775.54|9775.54|9775.54|9775.54|9775.54|9775.54|9775.54|0
1647957060000|2022-03-22 13:51:00|9773.93|9773.93|9770.98|9770.98|9773.93|9773.93|9770.98|9770.98|0
1647957070000|2022-03-22 13:51:10|9769.52|9769.52|9768.8|9768.8|9769.52|9769.52|9768.8|9768.8|0
1647957090000|2022-03-22 13:51:30|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|0
1647957120000|2022-03-22 13:52:00|9767.19|9767.19|9767.19|9767.19|9767.19|9767.19|9767.19|9767.19|0
1647957170000|2022-03-22 13:52:50|9768.8|9768.8|9768.8|9768.8|9768.8|9768.8|9768.8|9768.8|0
1647957190000|2022-03-22 13:53:10|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|0
1647957230000|2022-03-22 13:53:50|9773.62|9773.62|9773.62|9773.62|9773.62|9773.62|9773.62|9773.62|0
1647957270000|2022-03-22 13:54:30|9774.09|9774.09|9779.48|9779.48|9779.48|9779.48|9774.09|9774.09|0
1647957300000|2022-03-22 13:55:00|9780.42|9780.42|9780.42|9780.42|9780.42|9780.42|9780.42|9780.42|0
1647957310000|2022-03-22 13:55:10|9781.15|9781.15|9780.42|9780.42|9781.15|9781.15|9780.42|9780.42|0
1647957320000|2022-03-22 13:55:20|9781.88|9781.88|9781.88|9781.88|9781.88|9781.88|9781.88|9781.88|0
1647957330000|2022-03-22 13:55:30|9783.29|9783.29|9783.29|9783.29|9783.29|9783.29|9783.29|9783.29|0
1647957350000|2022-03-22 13:55:50|9784.38|9784.38|9787.29|9787.29|9787.29|9787.29|9784.38|9784.38|0
1647957400000|2022-03-22 13:56:40|9787.75|9787.75|9788.89|9788.89|9788.89|9788.89|9787.75|9787.75|0
1647957410000|2022-03-22 13:56:50|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|9789.36|0
1647957430000|2022-03-22 13:57:10|9789.83|9789.83|9789.83|9789.83|9789.83|9789.83|9789.83|9789.83|0
1647957440000|2022-03-22 13:57:20|9790.93|9790.93|9791.4|9791.4|9791.4|9791.4|9790.93|9790.93|0
1647957490000|2022-03-22 13:58:10|9793.01|9793.01|9792.43|9792.43|9793.01|9793.01|9792.43|9792.43|0
1647957500000|2022-03-22 13:58:20|9793.36|9793.36|9793.36|9793.36|9793.36|9793.36|9793.36|9793.36|0
1647957540000|2022-03-22 13:59:00|9794.09|9794.09|9795.19|9795.19|9795.19|9795.19|9794.09|9794.09|0
1647957570000|2022-03-22 13:59:30|9794.72|9794.72|9795.19|9795.19|9795.19|9795.19|9794.72|9794.72|0
1647957580000|2022-03-22 13:59:40|9796.64|9796.64|9796.64|9796.64|9796.64|9796.64|9796.64|9796.64|0
1647957600000|2022-03-22 14:00:00|9797.73|9797.73|9798.46|9798.46|9798.46|9798.46|9797.73|9797.73|0
1647957630000|2022-03-22 14:00:30|9799.56|9799.56|9801.16|9801.16|9801.16|9801.16|9799.56|9799.56|0
1647957650000|2022-03-22 14:00:50|9800.23|9800.23|9800.52|9800.52|9800.52|9800.52|9800.23|9800.23|0
1647957660000|2022-03-22 14:01:00|9800.99|9800.99|9800.99|9800.99|9800.99|9800.99|9800.99|9800.99|0
1647957690000|2022-03-22 14:01:30|9801.58|9801.58|9803.19|9803.19|9803.19|9803.19|9801.58|9801.58|0
1647957700000|2022-03-22 14:01:40|9801.58|9801.58|9802.31|9802.31|9802.31|9802.31|9801.58|9801.58|0
1647957710000|2022-03-22 14:01:50|9803.92|9803.92|9803.92|9803.92|9803.92|9803.92|9803.92|9803.92|0
1647957750000|2022-03-22 14:02:30|9803.19|9803.19|9802.47|9802.47|9803.19|9803.19|9802.47|9802.47|0
1647957790000|2022-03-22 14:03:10|9804.07|9804.07|9804.07|9804.07|9804.07|9804.07|9804.07|9804.07|0
1647957810000|2022-03-22 14:03:30|9803.6|9803.6|9806.62|9806.62|9806.62|9806.62|9803.6|9803.6|0
1647957820000|2022-03-22 14:03:40|9809.84|9809.84|9809.84|9809.84|9809.84|9809.84|9809.84|9809.84|0
1647957840000|2022-03-22 14:04:00|9810.57|9810.57|9810.57|9810.57|9810.57|9810.57|9810.57|9810.57|0
1647957850000|2022-03-22 14:04:10|9812.02|9812.02|9812.02|9812.02|9812.02|9812.02|9812.02|9812.02|0
1647957880000|2022-03-22 14:04:40|9813.43|9813.43|9813.43|9813.43|9813.43|9813.43|9813.43|9813.43|0
1647957890000|2022-03-22 14:04:50|9813.9|9813.9|9813.9|9813.9|9813.9|9813.9|9813.9|9813.9|0
1647957920000|2022-03-22 14:05:20|9815.51|9815.51|9819.52|9819.52|9820.25|9820.25|9815.51|9815.51|0
1647957950000|2022-03-22 14:05:50|9820.46|9820.46|9820.46|9820.46|9820.46|9820.46|9820.46|9820.46|0
1647957980000|2022-03-22 14:06:20|9822.07|9822.07|9820.61|9820.61|9822.07|9822.07|9820.61|9820.61|0
1647957990000|2022-03-22 14:06:30|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|0
1647958000000|2022-03-22 14:06:40|9821.49|9821.49|9819.88|9819.88|9821.49|9821.49|9819.88|9819.88|0
1647958010000|2022-03-22 14:06:50|9820.61|9820.61|9819.88|9819.88|9820.61|9820.61|9819.88|9819.88|0
1647958030000|2022-03-22 14:07:10|9818.01|9818.01|9818.01|9818.01|9818.01|9818.01|9818.01|9818.01|0
1647958040000|2022-03-22 14:07:20|9819.42|9819.42|9817.81|9817.81|9819.42|9819.42|9817.81|9817.81|0
1647958050000|2022-03-22 14:07:30|9817.08|9817.08|9817.08|9817.08|9817.08|9817.08|9817.08|9817.08|0
1647958070000|2022-03-22 14:07:50|9817.81|9817.81|9817.81|9817.81|9817.81|9817.81|9817.81|9817.81|0
1647958110000|2022-03-22 14:08:30|9819.42|9819.42|9819.42|9819.42|9819.42|9819.42|9819.42|9819.42|0
1647958130000|2022-03-22 14:08:50|9821.02|9821.02|9823.1|9823.1|9823.1|9823.1|9821.02|9821.02|0
1647958140000|2022-03-22 14:09:00|9822.63|9822.63|9823.57|9823.57|9823.57|9823.57|9822.63|9822.63|0
1647958200000|2022-03-22 14:10:00|9823.1|9823.1|9823.1|9823.1|9823.1|9823.1|9823.1|9823.1|0
1647958220000|2022-03-22 14:10:20|9822.63|9822.63|9822.63|9822.63|9822.63|9822.63|9822.63|9822.63|0
1647958280000|2022-03-22 14:11:20|9821.02|9821.02|9818.95|9818.95|9821.02|9821.02|9818.95|9818.95|0
1647958360000|2022-03-22 14:12:40|9817.54|9817.54|9815.19|9815.19|9817.54|9817.54|9815.19|9815.19|0
1647958370000|2022-03-22 14:12:50|9814.72|9814.72|9814.72|9814.72|9814.72|9814.72|9814.72|9814.72|0
1647958380000|2022-03-22 14:13:00|9815.19|9815.19|9815.19|9815.19|9815.19|9815.19|9815.19|9815.19|0
1647958400000|2022-03-22 14:13:20|9814.25|9814.25|9814.25|9814.25|9814.25|9814.25|9814.25|9814.25|0
1647958410000|2022-03-22 14:13:30|9815.19|9815.19|9815.66|9815.66|9815.66|9815.66|9815.19|9815.19|0
1647958430000|2022-03-22 14:13:50|9814.72|9814.72|9814.72|9814.72|9814.72|9814.72|9814.72|9814.72|0
1647958470000|2022-03-22 14:14:30|9815.3|9815.3|9815.3|9815.3|9815.3|9815.3|9815.3|9815.3|0
1647958480000|2022-03-22 14:14:40|9815.77|9815.77|9815.3|9815.3|9815.77|9815.77|9815.3|9815.3|0
1647958490000|2022-03-22 14:14:50|9814.83|9814.83|9815.92|9815.92|9815.92|9815.92|9814.83|9814.83|0
1647958510000|2022-03-22 14:15:10|9814.99|9814.99|9816.59|9816.59|9816.59|9816.59|9814.99|9814.99|0
1647958530000|2022-03-22 14:15:30|9817.32|9817.32|9817.32|9817.32|9817.32|9817.32|9817.32|9817.32|0
1647958540000|2022-03-22 14:15:40|9814.11|9814.11|9814.11|9814.11|9814.11|9814.11|9814.11|9814.11|0
1647958550000|2022-03-22 14:15:50|9814.57|9814.57|9814.57|9814.57|9814.57|9814.57|9814.11|9814.11|0
1647958560000|2022-03-22 14:16:00|9813.41|9813.41|9812.94|9812.94|9813.41|9813.41|9812.94|9812.94|0
1647958580000|2022-03-22 14:16:20|9812.47|9812.47|9812.47|9812.47|9812.47|9812.47|9812.47|9812.47|0
1647958600000|2022-03-22 14:16:40|9811.51|9811.51|9814.73|9814.73|9814.73|9814.73|9811.51|9811.51|0
1647958610000|2022-03-22 14:16:50|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|9816.34|0
1647958650000|2022-03-22 14:17:30|9817.28|9817.28|9817.28|9817.28|9817.28|9817.28|9817.28|9817.28|0
1647958660000|2022-03-22 14:17:40|9816.81|9816.81|9815.2|9815.2|9816.81|9816.81|9815.2|9815.2|0
1647958680000|2022-03-22 14:18:00|9816.14|9816.14|9817.1|9817.1|9817.1|9817.1|9816.14|9816.14|0
1647958730000|2022-03-22 14:18:50|9820.32|9820.32|9821.92|9821.92|9821.92|9821.92|9820.32|9820.32|0
1647958820000|2022-03-22 14:20:20|9820.83|9820.83|9821.56|9821.56|9821.56|9821.56|9820.83|9820.83|0
1647958830000|2022-03-22 14:20:30|9822.72|9822.72|9828.63|9828.63|9829.57|9829.57|9822.72|9822.72|0
1647958840000|2022-03-22 14:20:40|9826.37|9826.37|9827.5|9827.5|9827.5|9827.5|9826.37|9826.37|0
1647958850000|2022-03-22 14:20:50|9826.4|9826.4|9826.4|9826.4|9826.4|9826.4|9826.4|9826.4|0
1647958860000|2022-03-22 14:21:00|9823.19|9823.19|9819.4|9819.4|9823.19|9823.19|9819.4|9819.4|0
1647958870000|2022-03-22 14:21:10|9817.36|9817.36|9817.36|9817.36|9817.36|9817.36|9817.36|9817.36|0
1647958890000|2022-03-22 14:21:30|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|0
1647958920000|2022-03-22 14:22:00|9816.67|9816.67|9813.83|9813.83|9816.67|9816.67|9813.83|9813.83|0
1647958940000|2022-03-22 14:22:20|9814.56|9814.56|9814.56|9814.56|9814.56|9814.56|9814.56|9814.56|0
1647958990000|2022-03-22 14:23:10|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|0
1647959070000|2022-03-22 14:24:30|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|0
1647959100000|2022-03-22 14:25:00|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|0
1647959120000|2022-03-22 14:25:20|9823.56|9823.56|9823.56|9823.56|9823.56|9823.56|9823.56|9823.56|0
1647959200000|2022-03-22 14:26:40|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|0
1647959220000|2022-03-22 14:27:00|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|0
1647959240000|2022-03-22 14:27:20|9821.96|9821.96|9822.43|9822.43|9822.43|9822.43|9821.96|9821.96|0
1647959260000|2022-03-22 14:27:40|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|9821.7|0
1647959300000|2022-03-22 14:28:20|9819.51|9819.51|9819.51|9819.51|9819.51|9819.51|9819.51|9819.51|0
1647959330000|2022-03-22 14:28:50|9814.14|9814.14|9814.14|9814.14|9814.14|9814.14|9814.14|9814.14|0
1647959340000|2022-03-22 14:29:00|9817.36|9817.36|9819.24|9819.24|9819.24|9819.24|9817.36|9817.36|0
1647959400000|2022-03-22 14:30:00|9820.85|9820.85|9825.9|9825.9|9825.9|9825.9|9820.85|9820.85|0
1647959440000|2022-03-22 14:30:40|9827.51|9827.51|9827.51|9827.51|9827.51|9827.51|9827.51|9827.51|0
1647959450000|2022-03-22 14:30:50|9828.23|9828.23|9828.23|9828.23|9828.23|9828.23|9828.23|9828.23|0
1647959510000|2022-03-22 14:31:50|9827.76|9827.76|9827.76|9827.76|9827.76|9827.76|9827.76|9827.76|0
1647959530000|2022-03-22 14:32:10|9826.15|9826.15|9826.15|9826.15|9826.15|9826.15|9826.15|9826.15|0
1647959570000|2022-03-22 14:32:50|9829.28|9829.28|9828.19|9828.19|9829.28|9829.28|9828.19|9828.19|0
1647959600000|2022-03-22 14:33:20|9826.58|9826.58|9826.58|9826.58|9826.58|9826.58|9826.58|9826.58|0
1647959610000|2022-03-22 14:33:30|9828.19|9828.19|9828.19|9828.19|9828.19|9828.19|9828.19|9828.19|0
1647959630000|2022-03-22 14:33:50|9827.25|9827.25|9826.52|9826.52|9827.25|9827.25|9826.52|9826.52|0
1647959640000|2022-03-22 14:34:00|9826.2|9826.2|9826.2|9826.2|9826.2|9826.2|9826.2|9826.2|0
1647959650000|2022-03-22 14:34:10|9826.93|9826.93|9827.66|9827.66|9827.66|9827.66|9826.93|9826.93|0
1647959660000|2022-03-22 14:34:20|9828.78|9828.78|9828.78|9828.78|9828.78|9828.78|9828.78|9828.78|0
1647959690000|2022-03-22 14:34:50|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|0
1647959710000|2022-03-22 14:35:10|9831.7|9831.7|9831.7|9831.7|9831.7|9831.7|9831.7|9831.7|0
1647959720000|2022-03-22 14:35:20|9833.31|9833.31|9834.25|9834.25|9834.25|9834.25|9833.31|9833.31|0
1647959730000|2022-03-22 14:35:30|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|0
1647959740000|2022-03-22 14:35:40|9836.06|9836.06|9836.06|9836.06|9836.06|9836.06|9836.06|9836.06|0
1647959750000|2022-03-22 14:35:50|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|0
1647959760000|2022-03-22 14:36:00|9837.09|9837.09|9837.09|9837.09|9837.09|9837.09|9837.09|9837.09|0
1647959780000|2022-03-22 14:36:20|9836.51|9836.51|9836.51|9836.51|9836.51|9836.51|9836.51|9836.51|0
1647959800000|2022-03-22 14:36:40|9837.11|9837.11|9837.11|9837.11|9837.11|9837.11|9837.11|9837.11|0
1647959870000|2022-03-22 14:37:50|9838.2|9838.2|9838.2|9838.2|9838.2|9838.2|9838.2|9838.2|0
1647959900000|2022-03-22 14:38:20|9839.07|9839.07|9840.68|9840.68|9840.68|9840.68|9839.07|9839.07|0
1647959910000|2022-03-22 14:38:30|9840.1|9840.1|9839.52|9839.52|9840.1|9840.1|9839.52|9839.52|0
1647959920000|2022-03-22 14:38:40|9838.94|9838.94|9837.04|9837.04|9838.94|9838.94|9837.04|9837.04|0
1647959930000|2022-03-22 14:38:50|9838.65|9838.65|9838.65|9838.65|9838.65|9838.65|9838.65|9838.65|0
1647959980000|2022-03-22 14:39:40|9838.36|9838.36|9838.36|9838.36|9838.36|9838.36|9838.36|9838.36|0
1647959990000|2022-03-22 14:39:50|9839.97|9839.97|9839.97|9839.97|9839.97|9839.97|9839.97|9839.97|0
1647960000000|2022-03-22 14:40:00|9839.24|9839.24|9839.24|9839.24|9839.24|9839.24|9839.24|9839.24|0
1647960020000|2022-03-22 14:40:20|9841.12|9841.12|9841.12|9841.12|9841.12|9841.12|9841.12|9841.12|0
1647960060000|2022-03-22 14:41:00|9838.93|9838.93|9830.35|9830.35|9838.93|9838.93|9830.35|9830.35|0
1647960080000|2022-03-22 14:41:20|9829.26|9829.26|9829.26|9829.26|9829.26|9829.26|9829.26|9829.26|0
1647960090000|2022-03-22 14:41:30|9827.08|9827.08|9827.08|9827.08|9827.08|9827.08|9827.08|9827.08|0
1647960140000|2022-03-22 14:42:20|9828.36|9828.36|9828.36|9828.36|9828.36|9828.36|9828.36|9828.36|0
1647960160000|2022-03-22 14:42:40|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|0
1647960170000|2022-03-22 14:42:50|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|0
1647960180000|2022-03-22 14:43:00|9825.19|9825.19|9823.58|9823.58|9825.19|9825.19|9823.58|9823.58|0
1647960210000|2022-03-22 14:43:30|9823.11|9823.11|9823.11|9823.11|9823.11|9823.11|9823.11|9823.11|0
1647960230000|2022-03-22 14:43:50|9822.01|9822.01|9822.01|9822.01|9822.01|9822.01|9822.01|9822.01|0
1647960240000|2022-03-22 14:44:00|9821.54|9821.54|9820.09|9820.09|9821.54|9821.54|9820.09|9820.09|0
1647960250000|2022-03-22 14:44:10|9820.56|9820.56|9820.56|9820.56|9820.56|9820.56|9820.56|9820.56|0
1647960260000|2022-03-22 14:44:20|9821.28|9821.28|9821.28|9821.28|9821.28|9821.28|9821.28|9821.28|0
1647960280000|2022-03-22 14:44:40|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|9819.83|0
1647960290000|2022-03-22 14:44:50|9819.1|9819.1|9818.01|9818.01|9819.1|9819.1|9818.01|9818.01|0
1647960340000|2022-03-22 14:45:40|9819.46|9819.46|9819.93|9819.93|9819.93|9819.93|9819.46|9819.46|0
1647960350000|2022-03-22 14:45:50|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|0
1647960370000|2022-03-22 14:46:10|9822.11|9822.11|9822.11|9822.11|9822.11|9822.11|9822.11|9822.11|0
1647960400000|2022-03-22 14:46:40|9822.71|9822.71|9822.71|9822.71|9822.71|9822.71|9822.71|9822.71|0
1647960410000|2022-03-22 14:46:50|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|0
1647960420000|2022-03-22 14:47:00|9821.26|9821.26|9821.26|9821.26|9821.26|9821.26|9821.26|9821.26|0
1647960450000|2022-03-22 14:47:30|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|9821.84|0
1647960460000|2022-03-22 14:47:40|9822.31|9822.31|9822.31|9822.31|9822.31|9822.31|9822.31|9822.31|0
1647960470000|2022-03-22 14:47:50|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|0
1647960480000|2022-03-22 14:48:00|9822.31|9822.31|9822.31|9822.31|9822.31|9822.31|9822.31|9822.31|0
1647960490000|2022-03-22 14:48:10|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|9823.92|0
1647960550000|2022-03-22 14:49:10|9826.11|9826.11|9826.11|9826.11|9826.11|9826.11|9826.11|9826.11|0
1647960560000|2022-03-22 14:49:20|9826.84|9826.84|9826.84|9826.84|9826.84|9826.84|9826.84|9826.84|0
1647960600000|2022-03-22 14:50:00|9826.11|9826.11|9826.11|9826.11|9826.11|9826.11|9826.11|9826.11|0
1647960610000|2022-03-22 14:50:10|9826.84|9826.84|9824.65|9824.65|9826.84|9826.84|9824.65|9824.65|0
1647960660000|2022-03-22 14:51:00|9825.74|9825.74|9827.35|9827.35|9827.35|9827.35|9825.74|9825.74|0
1647960670000|2022-03-22 14:51:10|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|9826.26|0
1647960700000|2022-03-22 14:51:40|9825.16|9825.16|9825.16|9825.16|9825.16|9825.16|9825.16|9825.16|0
1647960720000|2022-03-22 14:52:00|9823.55|9823.55|9822.46|9822.46|9823.55|9823.55|9822.46|9822.46|0
1647960760000|2022-03-22 14:52:40|9821.86|9821.86|9820.79|9820.79|9821.86|9821.86|9820.66|9820.66|0
1647960780000|2022-03-22 14:53:00|9821.39|9821.39|9822.84|9822.84|9822.84|9822.84|9821.39|9821.39|0
1647960790000|2022-03-22 14:53:10|9822.37|9822.37|9822.37|9822.37|9822.37|9822.37|9822.37|9822.37|0
1647960860000|2022-03-22 14:54:20|9822.84|9822.84|9822.84|9822.84|9822.84|9822.84|9822.84|9822.84|0
1647960870000|2022-03-22 14:54:30|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|0
1647960880000|2022-03-22 14:54:40|9829.27|9829.27|9829.27|9829.27|9829.27|9829.27|9829.27|9829.27|0
1647960890000|2022-03-22 14:54:50|9830.37|9830.37|9831.98|9831.98|9831.98|9831.98|9830.37|9830.37|0
1647960900000|2022-03-22 14:55:00|9832.45|9832.45|9832.45|9832.45|9832.45|9832.45|9832.45|9832.45|0
1647960920000|2022-03-22 14:55:20|9831.85|9831.85|9828.63|9828.63|9831.85|9831.85|9828.63|9828.63|0
1647960940000|2022-03-22 14:55:40|9831.85|9831.85|9831.85|9831.85|9831.85|9831.85|9831.85|9831.85|0
1647961010000|2022-03-22 14:56:50|9830.24|9830.24|9830.24|9830.24|9830.24|9830.24|9830.24|9830.24|0
1647961020000|2022-03-22 14:57:00|9830.97|9830.97|9830.24|9830.24|9830.97|9830.97|9830.24|9830.24|0
1647961030000|2022-03-22 14:57:10|9829.14|9829.14|9829.14|9829.14|9829.14|9829.14|9829.14|9829.14|0
1647961040000|2022-03-22 14:57:20|9826.89|9826.89|9827.56|9827.56|9827.56|9827.56|9825.95|9825.95|0
1647961110000|2022-03-22 14:58:30|9826.83|9826.83|9826.83|9826.83|9826.83|9826.83|9826.83|9826.83|0
1647961130000|2022-03-22 14:58:50|9827.3|9827.3|9826.34|9826.34|9827.3|9827.3|9826.34|9826.34|0
1647961190000|2022-03-22 14:59:50|9827.43|9827.43|9827.43|9827.43|9827.43|9827.43|9827.43|9827.43|0
1647961230000|2022-03-22 15:00:30|9825.82|9825.82|9825.36|9825.36|9825.82|9825.82|9825.36|9825.36|0
1647961250000|2022-03-22 15:00:50|9824.89|9824.89|9824.89|9824.89|9824.89|9824.89|9824.89|9824.89|0
1647961260000|2022-03-22 15:01:00|9825.36|9825.36|9825.36|9825.36|9825.36|9825.36|9825.36|9825.36|0
1647961280000|2022-03-22 15:01:20|9826.08|9826.08|9825.61|9825.61|9826.08|9826.08|9825.61|9825.61|0
1647961290000|2022-03-22 15:01:30|9824.52|9824.52|9823.07|9823.07|9824.52|9824.52|9823.07|9823.07|0
1647961300000|2022-03-22 15:01:40|9821.46|9821.46|9823.07|9823.07|9823.07|9823.07|9821.46|9821.46|0
1647961310000|2022-03-22 15:01:50|9821.61|9821.61|9819.78|9819.78|9821.61|9821.61|9818.91|9818.91|0
1647961330000|2022-03-22 15:02:10|9818.65|9818.65|9814.8|9814.8|9818.65|9818.65|9814.8|9814.8|0
1647961350000|2022-03-22 15:02:30|9812.55|9812.55|9812.55|9812.55|9812.55|9812.55|9812.55|9812.55|0
1647961370000|2022-03-22 15:02:50|9813.28|9813.28|9813.28|9813.28|9813.28|9813.28|9813.28|9813.28|0
1647961390000|2022-03-22 15:03:10|9814.4|9814.4|9814.4|9814.4|9814.4|9814.4|9814.4|9814.4|0
1647961410000|2022-03-22 15:03:30|9816.01|9816.01|9816.01|9816.01|9816.01|9816.01|9814.88|9814.88|0
1647961440000|2022-03-22 15:04:00|9817.11|9817.11|9817.11|9817.11|9817.11|9817.11|9817.11|9817.11|0
1647961490000|2022-03-22 15:04:50|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|0
1647961510000|2022-03-22 15:05:10|9816.09|9816.09|9816.09|9816.09|9816.09|9816.09|9816.09|9816.09|0
1647961540000|2022-03-22 15:05:40|9815.36|9815.36|9815.36|9815.36|9815.36|9815.36|9815.36|9815.36|0
1647961690000|2022-03-22 15:08:10|9816.49|9816.49|9817.62|9817.62|9817.62|9817.62|9816.49|9816.49|0
1647961700000|2022-03-22 15:08:20|9818.35|9818.35|9818.35|9818.35|9818.35|9818.35|9818.35|9818.35|0
1647961710000|2022-03-22 15:08:30|9817.22|9817.22|9817.95|9817.95|9817.95|9817.95|9817.22|9817.22|0
1647961740000|2022-03-22 15:09:00|9817.01|9817.01|9817.01|9817.01|9817.01|9817.01|9817.01|9817.01|0
1647961750000|2022-03-22 15:09:10|9815.55|9815.55|9815.08|9815.08|9815.55|9815.55|9815.08|9815.08|0
1647961780000|2022-03-22 15:09:40|9814.12|9814.12|9814.12|9814.12|9814.12|9814.12|9814.12|9814.12|0
1647961800000|2022-03-22 15:10:00|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|0
1647961850000|2022-03-22 15:10:50|9815.79|9815.79|9816.67|9816.67|9816.67|9816.67|9815.06|9815.06|0
1647961880000|2022-03-22 15:11:20|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|0
1647961890000|2022-03-22 15:11:30|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|0
1647961900000|2022-03-22 15:11:40|9820.05|9820.05|9820.78|9820.78|9820.78|9820.78|9820.05|9820.05|0
1647961910000|2022-03-22 15:11:50|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|0
1647961920000|2022-03-22 15:12:00|9823.11|9823.11|9821.66|9821.66|9823.11|9823.11|9821.66|9821.66|0
1647961940000|2022-03-22 15:12:20|9822.38|9822.38|9823.11|9823.11|9823.11|9823.11|9822.38|9822.38|0
1647961950000|2022-03-22 15:12:30|9823.4|9823.4|9823.4|9823.4|9823.4|9823.4|9823.4|9823.4|0
1647961960000|2022-03-22 15:12:40|9824.13|9824.13|9824.13|9824.13|9824.86|9824.86|9824.13|9824.13|0
1647961970000|2022-03-22 15:12:50|9824.86|9824.86|9828.07|9828.07|9828.07|9828.07|9824.86|9824.86|0
1647962000000|2022-03-22 15:13:20|9826.46|9826.46|9826.46|9826.46|9826.46|9826.46|9826.46|9826.46|0
1647962010000|2022-03-22 15:13:30|9825.01|9825.01|9825.01|9825.01|9825.01|9825.01|9824.28|9824.28|0
1647962030000|2022-03-22 15:13:50|9824.14|9824.14|9824.87|9824.87|9824.87|9824.87|9824.14|9824.14|0
1647962060000|2022-03-22 15:14:20|9825.59|9825.59|9825.59|9825.59|9825.59|9825.59|9825.59|9825.59|0
1647962080000|2022-03-22 15:14:40|9826.32|9826.32|9826.32|9826.32|9826.32|9826.32|9826.32|9826.32|0
1647962090000|2022-03-22 15:14:50|9825.59|9825.59|9825.59|9825.59|9825.59|9825.59|9825.59|9825.59|0
1647962100000|2022-03-22 15:15:00|9824.87|9824.87|9824.87|9824.87|9824.87|9824.87|9824.87|9824.87|0
1647962110000|2022-03-22 15:15:10|9826.47|9826.47|9828.66|9828.66|9828.66|9828.66|9826.47|9826.47|0
1647962130000|2022-03-22 15:15:30|9825.75|9825.75|9828.81|9828.81|9828.81|9828.81|9825.75|9825.75|0
1647962140000|2022-03-22 15:15:40|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|0
1647962150000|2022-03-22 15:15:50|9828.81|9828.81|9829.24|9829.24|9830.7|9830.7|9828.08|9828.08|0
1647962160000|2022-03-22 15:16:00|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|9829.97|0
1647962170000|2022-03-22 15:16:10|9830.84|9830.84|9831.57|9831.57|9831.57|9831.57|9830.84|9830.84|0
1647962180000|2022-03-22 15:16:20|9830.11|9830.11|9829.39|9829.39|9830.11|9830.11|9829.39|9829.39|0
1647962190000|2022-03-22 15:16:30|9827.2|9827.2|9827.2|9827.2|9827.2|9827.2|9827.2|9827.2|0
1647962200000|2022-03-22 15:16:40|9825.6|9825.6|9825.6|9825.6|9825.6|9825.6|9825.6|9825.6|0
1647962220000|2022-03-22 15:17:00|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|0
1647962230000|2022-03-22 15:17:10|9824.14|9824.14|9821.7|9821.7|9824.14|9824.14|9818.32|9818.32|0
1647962240000|2022-03-22 15:17:20|9823.16|9823.16|9822.43|9822.43|9823.16|9823.16|9822.43|9822.43|0
1647962250000|2022-03-22 15:17:30|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|0
1647962260000|2022-03-22 15:17:40|9823.88|9823.88|9822.47|9822.47|9823.88|9823.88|9822.47|9822.47|0
1647962270000|2022-03-22 15:17:50|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|9821.02|0
1647962290000|2022-03-22 15:18:10|9822.47|9822.47|9822.47|9822.47|9822.47|9822.47|9822.47|9822.47|0
1647962320000|2022-03-22 15:18:40|9824.08|9824.08|9824.08|9824.08|9824.08|9824.08|9824.08|9824.08|0
1647962330000|2022-03-22 15:18:50|9825.69|9825.69|9825.69|9825.69|9825.69|9825.69|9825.69|9825.69|0
1647962380000|2022-03-22 15:19:40|9826.16|9826.16|9823.72|9823.72|9826.63|9826.63|9823.72|9823.72|0
1647962390000|2022-03-22 15:19:50|9822.62|9822.62|9823.72|9823.72|9823.72|9823.72|9822.62|9822.62|0
1647962400000|2022-03-22 15:20:00|9825.33|9825.33|9824.23|9824.23|9825.33|9825.33|9824.23|9824.23|0
1647962470000|2022-03-22 15:21:10|9823.29|9823.29|9823.29|9823.29|9823.29|9823.29|9823.29|9823.29|0
1647962480000|2022-03-22 15:21:20|9823.76|9823.76|9825.37|9825.37|9825.37|9825.37|9823.76|9823.76|0
1647962520000|2022-03-22 15:22:00|9826.1|9826.1|9826.1|9826.1|9826.1|9826.1|9826.1|9826.1|0
1647962600000|2022-03-22 15:23:20|9822.88|9822.88|9823.82|9823.82|9823.82|9823.82|9822.88|9822.88|0
1647962610000|2022-03-22 15:23:30|9822.37|9822.37|9822.37|9822.37|9822.37|9822.37|9822.37|9822.37|0
1647962640000|2022-03-22 15:24:00|9820.76|9820.76|9820.76|9820.76|9820.76|9820.76|9820.76|9820.76|0
1647962700000|2022-03-22 15:25:00|9818.83|9818.83|9817.22|9817.22|9818.83|9818.83|9817.22|9817.22|0
1647962710000|2022-03-22 15:25:10|9815.62|9815.62|9816.76|9816.76|9816.76|9816.76|9815.15|9815.15|0
1647962720000|2022-03-22 15:25:20|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|0
1647962750000|2022-03-22 15:25:50|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|0
1647962860000|2022-03-22 15:27:40|9815|9815|9815|9815|9815|9815|9815|9815|0
1647962880000|2022-03-22 15:28:00|9815.73|9815.73|9814.63|9814.63|9815.73|9815.73|9814.63|9814.63|0
1647962900000|2022-03-22 15:28:20|9815.36|9815.36|9816.09|9816.09|9816.09|9816.09|9815.36|9815.36|0
1647962910000|2022-03-22 15:28:30|9816.81|9816.81|9818.42|9818.42|9818.42|9818.42|9816.81|9816.81|0
1647962920000|2022-03-22 15:28:40|9816.24|9816.24|9816.24|9816.24|9816.24|9816.24|9816.24|9816.24|0
1647962930000|2022-03-22 15:28:50|9817.85|9817.85|9817.85|9817.85|9817.85|9817.85|9817.85|9817.85|0
1647962980000|2022-03-22 15:29:40|9819.46|9819.46|9820.87|9820.87|9820.87|9820.87|9819.46|9819.46|0
1647962990000|2022-03-22 15:29:50|9822.47|9822.47|9823.07|9823.07|9823.07|9823.07|9822.47|9822.47|0
1647963000000|2022-03-22 15:30:00|9822.6|9822.6|9822.6|9822.6|9822.6|9822.6|9822.6|9822.6|0
1647963010000|2022-03-22 15:30:10|9823.7|9823.7|9822.09|9822.09|9823.7|9823.7|9822.09|9822.09|0
1647963040000|2022-03-22 15:30:40|9819.43|9819.43|9817.33|9817.33|9819.43|9819.43|9817.33|9817.33|0
1647963090000|2022-03-22 15:31:30|9815.72|9815.72|9811.72|9811.72|9815.72|9815.72|9811.72|9811.72|0
1647963110000|2022-03-22 15:31:50|9810.52|9810.52|9810.52|9810.52|9810.52|9810.52|9810.52|9810.52|0
1647963120000|2022-03-22 15:32:00|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|9808.91|0
1647963130000|2022-03-22 15:32:10|9807.82|9807.82|9807.59|9807.59|9807.82|9807.82|9806.72|9806.72|0
1647963150000|2022-03-22 15:32:30|9808.32|9808.32|9808.32|9808.32|9808.32|9808.32|9808.32|9808.32|0
1647963170000|2022-03-22 15:32:50|9806.71|9806.71|9806.71|9806.71|9806.71|9806.71|9806.71|9806.71|0
1647963190000|2022-03-22 15:33:10|9805.77|9805.77|9802.8|9802.8|9805.77|9805.77|9801.04|9801.04|0
1647963200000|2022-03-22 15:33:20|9801.19|9801.19|9791.54|9791.54|9801.19|9801.19|9791.54|9791.54|0
1647963210000|2022-03-22 15:33:30|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|9789.93|0
1647963220000|2022-03-22 15:33:40|9789.2|9789.2|9788.08|9788.08|9789.2|9789.2|9788.08|9788.08|0
1647963230000|2022-03-22 15:33:50|9787.76|9787.76|9787.76|9787.76|9787.76|9787.76|9787.76|9787.76|0
1647963240000|2022-03-22 15:34:00|9786.15|9786.15|9786.15|9786.15|9786.15|9786.15|9786.15|9786.15|0
1647963250000|2022-03-22 15:34:10|9785.55|9785.55|9787.67|9787.67|9787.67|9787.67|9784.45|9784.45|0
1647963270000|2022-03-22 15:34:30|9787.2|9787.2|9788.29|9788.29|9788.29|9788.29|9787.2|9787.2|0
1647963360000|2022-03-22 15:36:00|9789.75|9789.75|9789.02|9789.02|9789.75|9789.75|9789.02|9789.02|0
1647963370000|2022-03-22 15:36:10|9790.48|9790.48|9790.48|9790.48|9790.48|9790.48|9790.48|9790.48|0
1647963380000|2022-03-22 15:36:20|9788.87|9788.87|9788.87|9788.87|9788.87|9788.87|9788.87|9788.87|0
1647963390000|2022-03-22 15:36:30|9790.48|9790.48|9788.87|9788.87|9790.48|9790.48|9788.87|9788.87|0
1647963400000|2022-03-22 15:36:40|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|0
1647963410000|2022-03-22 15:36:50|9790.32|9790.32|9788.72|9788.72|9790.32|9790.32|9788.72|9788.72|0
1647963420000|2022-03-22 15:37:00|9787.11|9787.11|9783.47|9783.47|9787.11|9787.11|9783.47|9783.47|0
1647963430000|2022-03-22 15:37:10|9786.69|9786.69|9787.63|9787.63|9787.63|9787.63|9786.69|9786.69|0
1647963440000|2022-03-22 15:37:20|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|0
1647963450000|2022-03-22 15:37:30|9789.08|9789.08|9788.36|9788.36|9789.08|9789.08|9788.36|9788.36|0
1647963460000|2022-03-22 15:37:40|9789.81|9789.81|9791.85|9791.85|9791.85|9791.85|9789.81|9789.81|0
1647963470000|2022-03-22 15:37:50|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|0
1647963480000|2022-03-22 15:38:00|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|0
1647963520000|2022-03-22 15:38:40|9790.39|9790.39|9792.79|9792.79|9792.79|9792.79|9790.39|9790.39|0
1647963540000|2022-03-22 15:39:00|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|0
1647963560000|2022-03-22 15:39:20|9791.38|9791.38|9790.91|9790.91|9791.38|9791.38|9790.91|9790.91|0
1647963590000|2022-03-22 15:39:50|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|0
1647963600000|2022-03-22 15:40:00|9794.71|9794.71|9793.1|9793.1|9794.71|9794.71|9793.1|9793.1|0
1647963650000|2022-03-22 15:40:50|9792.63|9792.63|9792.63|9792.63|9792.63|9792.63|9792.63|9792.63|0
1647963680000|2022-03-22 15:41:20|9791.9|9791.9|9791.9|9791.9|9791.9|9791.9|9791.9|9791.9|0
1647963720000|2022-03-22 15:42:00|9790.29|9790.29|9784.57|9784.57|9790.29|9790.29|9784.57|9784.57|0
1647963730000|2022-03-22 15:42:10|9785.3|9785.3|9785.88|9785.88|9785.88|9785.88|9785.3|9785.3|0
1647963740000|2022-03-22 15:42:20|9785.01|9785.01|9785.01|9785.01|9785.01|9785.01|9785.01|9785.01|0
1647963790000|2022-03-22 15:43:10|9782.82|9782.82|9782.82|9782.82|9782.82|9782.82|9782.82|9782.82|0
1647963830000|2022-03-22 15:43:50|9779.91|9779.91|9779.91|9779.91|9779.91|9779.91|9779.91|9779.91|0
1647963840000|2022-03-22 15:44:00|9782.09|9782.09|9782.56|9782.56|9782.56|9782.56|9782.09|9782.09|0
1647963850000|2022-03-22 15:44:10|9780.95|9780.95|9780.95|9780.95|9780.95|9780.95|9780.95|9780.95|0
1647963870000|2022-03-22 15:44:30|9782.56|9782.56|9779.34|9779.34|9782.56|9782.56|9779.34|9779.34|0
1647963890000|2022-03-22 15:44:50|9779.92|9779.92|9779.92|9779.92|9779.92|9779.92|9779.92|9779.92|0
1647963900000|2022-03-22 15:45:00|9779.19|9779.19|9778.73|9778.73|9779.19|9779.19|9778.73|9778.73|0
1647963920000|2022-03-22 15:45:20|9779.19|9779.19|9779.19|9779.19|9779.19|9779.19|9779.19|9779.19|0
1647963950000|2022-03-22 15:45:50|9780.65|9780.65|9780.65|9780.65|9780.65|9780.65|9780.65|9780.65|0
1647963980000|2022-03-22 15:46:20|9781.12|9781.12|9783.2|9783.2|9783.2|9783.2|9781.12|9781.12|0
1647963990000|2022-03-22 15:46:30|9784.81|9784.81|9784.81|9784.81|9784.81|9784.81|9784.81|9784.81|0
1647964030000|2022-03-22 15:47:10|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|0
1647964070000|2022-03-22 15:47:50|9787.46|9787.46|9788.66|9788.66|9789.39|9789.39|9787.46|9787.46|0
1647964080000|2022-03-22 15:48:00|9789.39|9789.39|9789.39|9789.39|9789.39|9789.39|9789.39|9789.39|0
1647964110000|2022-03-22 15:48:30|9787.93|9787.93|9790.64|9790.64|9790.64|9790.64|9787.93|9787.93|0
1647964210000|2022-03-22 15:50:10|9792.09|9792.09|9792.09|9792.09|9792.09|9792.09|9792.09|9792.09|0
1647964240000|2022-03-22 15:50:40|9791.36|9791.36|9793.7|9793.7|9793.7|9793.7|9791.36|9791.36|0
1647964250000|2022-03-22 15:50:50|9792.97|9792.97|9792.97|9792.97|9792.97|9792.97|9792.97|9792.97|0
1647964270000|2022-03-22 15:51:10|9791.52|9791.52|9791.52|9791.52|9791.52|9791.52|9791.52|9791.52|0
1647964280000|2022-03-22 15:51:20|9792.97|9792.97|9792.97|9792.97|9792.97|9792.97|9792.97|9792.97|0
1647964290000|2022-03-22 15:51:30|9795.16|9795.16|9795.16|9795.16|9795.16|9795.16|9795.16|9795.16|0
1647964300000|2022-03-22 15:51:40|9795.63|9795.63|9795.63|9795.63|9795.63|9795.63|9795.63|9795.63|0
1647964320000|2022-03-22 15:52:00|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|0
1647964330000|2022-03-22 15:52:10|9796.51|9796.51|9796.51|9796.51|9796.51|9796.51|9796.51|9796.51|0
1647964340000|2022-03-22 15:52:20|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|9795.42|0
1647964390000|2022-03-22 15:53:10|9794.48|9794.48|9794.3|9794.3|9794.77|9794.77|9794.3|9794.3|0
1647964400000|2022-03-22 15:53:20|9791.08|9791.08|9789.96|9789.96|9791.08|9791.08|9789.96|9789.96|0
1647964440000|2022-03-22 15:54:00|9790.68|9790.68|9790.68|9790.68|9790.68|9790.68|9790.68|9790.68|0
1647964470000|2022-03-22 15:54:30|9791.33|9791.33|9791.33|9791.33|9791.33|9791.33|9791.33|9791.33|0
1647964480000|2022-03-22 15:54:40|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|0
1647964530000|2022-03-22 15:55:30|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|0
1647964540000|2022-03-22 15:55:40|9795.16|9795.16|9795.16|9795.16|9795.16|9795.16|9795.16|9795.16|0
1647964550000|2022-03-22 15:55:50|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|0
1647964560000|2022-03-22 15:56:00|9791.94|9791.94|9791.94|9791.94|9791.94|9791.94|9791.94|9791.94|0
1647964580000|2022-03-22 15:56:20|9791.62|9791.62|9791.91|9791.91|9791.91|9791.91|9791.62|9791.62|0
1647964590000|2022-03-22 15:56:30|9790.3|9790.3|9790.3|9790.3|9790.3|9790.3|9790.3|9790.3|0
1647964600000|2022-03-22 15:56:40|9789.98|9789.98|9789.98|9789.98|9789.98|9789.98|9789.98|9789.98|0
1647964650000|2022-03-22 15:57:30|9789.51|9789.51|9789.51|9789.51|9789.51|9789.51|9789.51|9789.51|0
1647964660000|2022-03-22 15:57:40|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|0
1647964680000|2022-03-22 15:58:00|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|9791.85|0
1647964700000|2022-03-22 15:58:20|9790.98|9790.98|9790.98|9790.98|9790.98|9790.98|9790.98|9790.98|0
1647964710000|2022-03-22 15:58:30|9791.56|9791.56|9791.56|9791.56|9791.56|9791.56|9791.56|9791.56|0
1647964720000|2022-03-22 15:58:40|9793.16|9793.16|9788.79|9788.79|9793.16|9793.16|9788.79|9788.79|0
1647964730000|2022-03-22 15:58:50|9789.73|9789.73|9789.73|9789.73|9789.73|9789.73|9789.73|9789.73|0
1647964750000|2022-03-22 15:59:10|9791.34|9791.34|9792.07|9792.07|9792.07|9792.07|9791.34|9791.34|0
1647964790000|2022-03-22 15:59:50|9791.13|9791.13|9789.52|9789.52|9791.13|9791.13|9789.52|9789.52|0
1647964840000|2022-03-22 16:00:40|9790.25|9790.25|9790.25|9790.25|9790.25|9790.25|9790.25|9790.25|0
1647964850000|2022-03-22 16:00:50|9788.79|9788.79|9788.79|9788.79|9788.79|9788.79|9788.79|9788.79|0
1647964860000|2022-03-22 16:01:00|9789.52|9789.52|9791.13|9791.13|9791.13|9791.13|9789.52|9789.52|0
1647964890000|2022-03-22 16:01:30|9790|9790|9790|9790|9790|9790|9790|9790|0
1647964940000|2022-03-22 16:02:20|9790.29|9790.29|9790.87|9790.87|9790.87|9790.87|9790.29|9790.29|0
1647964950000|2022-03-22 16:02:30|9790.29|9790.29|9791.75|9791.75|9791.75|9791.75|9790.29|9790.29|0
1647964990000|2022-03-22 16:03:10|9790.14|9790.14|9790.14|9790.14|9790.14|9790.14|9790.14|9790.14|0
1647965010000|2022-03-22 16:03:30|9788.4|9788.4|9786.79|9786.79|9788.4|9788.4|9786.79|9786.79|0
1647965020000|2022-03-22 16:03:40|9786.06|9786.06|9786.79|9786.79|9787.88|9787.88|9786.06|9786.06|0
1647965050000|2022-03-22 16:04:10|9788.4|9788.4|9788.4|9788.4|9788.4|9788.4|9788.4|9788.4|0
1647965060000|2022-03-22 16:04:20|9788.69|9788.69|9788.69|9788.69|9788.69|9788.69|9788.69|9788.69|0
1647965070000|2022-03-22 16:04:30|9786.61|9786.61|9786.61|9786.61|9786.61|9786.61|9786.61|9786.61|0
1647965090000|2022-03-22 16:04:50|9786.14|9786.14|9786.14|9786.14|9786.14|9786.14|9786.14|9786.14|0
1647965120000|2022-03-22 16:05:20|9786.61|9786.61|9787.08|9787.08|9787.08|9787.08|9786.61|9786.61|0
1647965130000|2022-03-22 16:05:30|9785.62|9785.62|9785.62|9785.62|9785.62|9785.62|9785.62|9785.62|0
1647965160000|2022-03-22 16:06:00|9784.5|9784.5|9785.45|9785.45|9785.45|9785.45|9783.37|9783.37|0
1647965200000|2022-03-22 16:06:40|9786.9|9786.9|9787.63|9787.63|9787.63|9787.63|9786.9|9786.9|0
1647965210000|2022-03-22 16:06:50|9786.53|9786.53|9787.63|9787.63|9787.63|9787.63|9786.53|9786.53|0
1647965240000|2022-03-22 16:07:20|9786.53|9786.53|9786.53|9786.53|9786.53|9786.53|9786.53|9786.53|0
1647965250000|2022-03-22 16:07:30|9785.08|9785.08|9785.08|9785.08|9785.08|9785.08|9785.08|9785.08|0
1647965280000|2022-03-22 16:08:00|9784.35|9784.35|9783.88|9783.88|9784.35|9784.35|9783.88|9783.88|0
1647965330000|2022-03-22 16:08:50|9782.79|9782.79|9782.32|9782.32|9782.79|9782.79|9782.32|9782.32|0
1647965340000|2022-03-22 16:09:00|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|0
1647965380000|2022-03-22 16:09:40|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|0
1647965420000|2022-03-22 16:10:20|9782.02|9782.02|9782.02|9782.02|9782.02|9782.02|9782.02|9782.02|0
1647965450000|2022-03-22 16:10:50|9780.89|9780.89|9780.6|9780.6|9780.89|9780.89|9780.6|9780.6|0
1647965470000|2022-03-22 16:11:10|9779.14|9779.14|9779.14|9779.14|9779.14|9779.14|9779.14|9779.14|0
1647965490000|2022-03-22 16:11:30|9779.61|9779.61|9779.61|9779.61|9779.61|9779.61|9779.61|9779.61|0
1647965530000|2022-03-22 16:12:10|9779.01|9779.01|9777.92|9777.92|9779.01|9779.01|9777.92|9777.92|0
1647965550000|2022-03-22 16:12:30|9778.65|9778.65|9778.65|9778.65|9778.65|9778.65|9778.65|9778.65|0
1647965560000|2022-03-22 16:12:40|9779.37|9779.37|9779.37|9779.37|9779.37|9779.37|9779.37|9779.37|0
1647965570000|2022-03-22 16:12:50|9779.66|9779.66|9779.66|9779.66|9779.66|9779.66|9779.66|9779.66|0
1647965600000|2022-03-22 16:13:20|9778.06|9778.06|9778.06|9778.06|9778.06|9778.06|9778.06|9778.06|0
1647965630000|2022-03-22 16:13:50|9778.53|9778.53|9778.53|9778.53|9778.53|9778.53|9778.53|9778.53|0
1647965640000|2022-03-22 16:14:00|9779.4|9779.4|9779.4|9779.4|9779.4|9779.4|9779.4|9779.4|0
1647965680000|2022-03-22 16:14:40|9778.31|9778.31|9778.31|9778.31|9778.31|9778.31|9778.31|9778.31|0
1647965700000|2022-03-22 16:15:00|9779.4|9779.4|9780.5|9780.5|9780.5|9780.5|9779.4|9779.4|0
1647965720000|2022-03-22 16:15:20|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|0
1647965740000|2022-03-22 16:15:40|9778.44|9778.44|9778.44|9778.44|9778.44|9778.44|9778.44|9778.44|0
1647965750000|2022-03-22 16:15:50|9779.17|9779.17|9779.17|9779.17|9779.17|9779.17|9778.44|9778.44|0
1647965760000|2022-03-22 16:16:00|9779.9|9779.9|9779.9|9779.9|9779.9|9779.9|9779.9|9779.9|0
1647965780000|2022-03-22 16:16:20|9779.17|9779.17|9779.17|9779.17|9779.17|9779.17|9779.17|9779.17|0
1647965790000|2022-03-22 16:16:30|9780.3|9780.3|9779.17|9779.17|9780.3|9780.3|9779.17|9779.17|0
1647965800000|2022-03-22 16:16:40|9778.7|9778.7|9778.7|9778.7|9778.7|9778.7|9778.7|9778.7|0
1647965810000|2022-03-22 16:16:50|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|0
1647965820000|2022-03-22 16:17:00|9778.7|9778.7|9777.24|9777.24|9778.7|9778.7|9777.24|9777.24|0
1647965830000|2022-03-22 16:17:10|9775.79|9775.79|9775.79|9775.79|9775.79|9775.79|9775.79|9775.79|0
1647965880000|2022-03-22 16:18:00|9776.26|9776.26|9776.26|9776.26|9776.26|9776.26|9776.26|9776.26|0
1647965930000|2022-03-22 16:18:50|9776.99|9776.99|9776.77|9776.77|9778.44|9778.44|9776.77|9776.77|0
1647965940000|2022-03-22 16:19:00|9779.02|9779.02|9779.02|9779.02|9779.02|9779.02|9779.02|9779.02|0
1647965980000|2022-03-22 16:19:40|9778.08|9778.08|9778.08|9778.08|9778.08|9778.08|9778.08|9778.08|0
1647966000000|2022-03-22 16:20:00|9776.47|9776.47|9776.47|9776.47|9776.47|9776.47|9776.47|9776.47|0
1647966020000|2022-03-22 16:20:20|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|0
1647966030000|2022-03-22 16:20:30|9776.88|9776.88|9777.61|9777.61|9777.61|9777.61|9776.88|9776.88|0
1647966040000|2022-03-22 16:20:40|9776.88|9776.88|9778.33|9778.33|9778.33|9778.33|9776.88|9776.88|0
1647966060000|2022-03-22 16:21:00|9777.61|9777.61|9777.61|9777.61|9777.61|9777.61|9777.61|9777.61|0
1647966070000|2022-03-22 16:21:10|9776.88|9776.88|9776.88|9776.88|9776.88|9776.88|9776.88|9776.88|0
1647966080000|2022-03-22 16:21:20|9774.8|9774.8|9771.58|9771.58|9774.8|9774.8|9771.58|9771.58|0
1647966090000|2022-03-22 16:21:30|9770.98|9770.98|9770.98|9770.98|9770.98|9770.98|9770.98|9770.98|0
1647966100000|2022-03-22 16:21:40|9770.39|9770.39|9770.39|9770.39|9770.39|9770.39|9770.39|9770.39|0
1647966130000|2022-03-22 16:22:10|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|9769.8|0
1647966170000|2022-03-22 16:22:50|9768.2|9768.2|9767.1|9767.1|9768.2|9768.2|9767.1|9767.1|0
1647966180000|2022-03-22 16:23:00|9766.5|9766.5|9766.5|9766.5|9766.5|9766.5|9766.5|9766.5|0
1647966190000|2022-03-22 16:23:10|9765.37|9765.37|9765.05|9765.05|9766.5|9766.5|9765.05|9765.05|0
1647966240000|2022-03-22 16:24:00|9765.77|9765.77|9765.77|9765.77|9765.77|9765.77|9765.77|9765.77|0
1647966260000|2022-03-22 16:24:20|9765.3|9765.3|9765.3|9765.3|9765.3|9765.3|9765.3|9765.3|0
1647966270000|2022-03-22 16:24:30|9766.47|9766.47|9766.47|9766.47|9766.47|9766.47|9766.47|9766.47|0
1647966280000|2022-03-22 16:24:40|9765.37|9765.37|9765.37|9765.37|9765.84|9765.84|9765.37|9765.37|0
1647966290000|2022-03-22 16:24:50|9765.84|9765.84|9765.84|9765.84|9765.84|9765.84|9765.84|9765.84|0
1647966300000|2022-03-22 16:25:00|9767.45|9767.45|9767.45|9767.45|9767.45|9767.45|9767.45|9767.45|0
1647966310000|2022-03-22 16:25:10|9766.98|9766.98|9766.98|9766.98|9766.98|9766.98|9766.98|9766.98|0
1647966330000|2022-03-22 16:25:30|9767.92|9767.92|9767.45|9767.45|9767.92|9767.92|9767.45|9767.45|0
1647966340000|2022-03-22 16:25:40|9766.49|9766.49|9766.49|9766.49|9766.49|9766.49|9766.49|9766.49|0
1647966350000|2022-03-22 16:25:50|9765.03|9765.03|9765.03|9765.03|9765.03|9765.03|9765.03|9765.03|0
1647966360000|2022-03-22 16:26:00|9764.56|9764.56|9764.56|9764.56|9764.56|9764.56|9764.56|9764.56|0
1647966380000|2022-03-22 16:26:20|9765.44|9765.44|9766.16|9766.16|9766.16|9766.16|9765.44|9765.44|0
1647966390000|2022-03-22 16:26:30|9764.55|9764.55|9764.55|9764.55|9764.55|9764.55|9764.55|9764.55|0
1647966400000|2022-03-22 16:26:40|9764.26|9764.26|9763.17|9763.17|9764.26|9764.26|9763.17|9763.17|0
1647966410000|2022-03-22 16:26:50|9760.98|9760.98|9760.98|9760.98|9760.98|9760.98|9760.98|9760.98|0
1647966420000|2022-03-22 16:27:00|9760.66|9760.66|9760.66|9760.66|9760.66|9760.66|9760.66|9760.66|0
1647966440000|2022-03-22 16:27:20|9760.19|9760.19|9759.72|9759.72|9760.19|9760.19|9759.72|9759.72|0
1647966450000|2022-03-22 16:27:30|9762.94|9762.94|9762.94|9762.94|9762.94|9762.94|9762.94|9762.94|0
1647966460000|2022-03-22 16:27:40|9762.47|9762.47|9762.47|9762.47|9762.47|9762.47|9762.47|9762.47|0
1647966470000|2022-03-22 16:27:50|9763.56|9763.56|9762.47|9762.47|9763.56|9763.56|9762.47|9762.47|0
1647966480000|2022-03-22 16:28:00|9764.07|9764.07|9763.6|9763.6|9764.07|9764.07|9763.6|9763.6|0
1647966490000|2022-03-22 16:28:10|9764.54|9764.54|9764.54|9764.54|9764.54|9764.54|9764.54|9764.54|0
1647966500000|2022-03-22 16:28:20|9765.64|9765.64|9765.17|9765.17|9765.64|9765.64|9765.17|9765.17|0
1647966510000|2022-03-22 16:28:30|9765.46|9765.46|9764.36|9764.36|9765.46|9765.46|9764.36|9764.36|0
1647966520000|2022-03-22 16:28:40|9762.91|9762.91|9761.3|9761.3|9762.91|9762.91|9761.3|9761.3|0
1647966530000|2022-03-22 16:28:50|9759.69|9759.69|9761.15|9761.15|9761.52|9761.52|9759.69|9759.69|0
1647966540000|2022-03-22 16:29:00|9761.62|9761.62|9764.32|9764.32|9764.32|9764.32|9761.62|9761.62|0
1647966550000|2022-03-22 16:29:10|9763.68|9763.68|9762.07|9762.07|9763.68|9763.68|9762.07|9762.07|0
1647966560000|2022-03-22 16:29:20|9762.8|9762.8|9766.02|9766.02|9766.02|9766.02|9762.8|9762.8|0
1647966570000|2022-03-22 16:29:30|9767.14|9767.14|9768.26|9768.26|9768.99|9768.99|9766.29|9766.29|0
1647966580000|2022-03-22 16:29:40|9767.66|9767.66|9767.43|9767.43|9769.27|9769.27|9766.72|9766.72|0
1647966590000|2022-03-22 16:29:50|9769.04|9769.04|9767.84|9767.84|9769.04|9769.04|9767.84|9767.84|0
1648023320000|2022-03-23 08:15:20|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|9846.8|0
1648023370000|2022-03-23 08:16:10|9846.21|9846.21|9845.7|9845.7|9846.21|9846.21|9845.12|9845.12|0
1648023420000|2022-03-23 08:17:00|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|0
1648023460000|2022-03-23 08:17:40|9839.18|9839.18|9835.69|9835.69|9839.18|9839.18|9835.69|9835.69|0
1648023490000|2022-03-23 08:18:10|9832.47|9832.47|9832.47|9832.47|9832.47|9832.47|9832.47|9832.47|0
1648023510000|2022-03-23 08:18:30|9832.94|9832.94|9832.94|9832.94|9832.94|9832.94|9832.94|9832.94|0
1648023550000|2022-03-23 08:19:10|9836.23|9836.23|9836.23|9836.23|9836.23|9836.23|9836.23|9836.23|0
1648023560000|2022-03-23 08:19:20|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|9836.52|0
1648023570000|2022-03-23 08:19:30|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|0
1648023590000|2022-03-23 08:19:50|9835.89|9835.89|9842.33|9842.33|9842.33|9842.33|9835.89|9835.89|0
1648023600000|2022-03-23 08:20:00|9841.2|9841.2|9837.1|9837.1|9841.93|9841.93|9837.1|9837.1|0
1648023610000|2022-03-23 08:20:10|9839.29|9839.29|9839.29|9839.29|9839.29|9839.29|9839.29|9839.29|0
1648023620000|2022-03-23 08:20:20|9842.51|9842.51|9839.59|9839.59|9842.51|9842.51|9839.59|9839.59|0
1648023650000|2022-03-23 08:20:50|9841.2|9841.2|9841.2|9841.2|9841.2|9841.2|9841.2|9841.2|0
1648023660000|2022-03-23 08:21:00|9839.75|9839.75|9841.07|9841.07|9841.07|9841.07|9839.46|9839.46|0
1648023680000|2022-03-23 08:21:20|9841.65|9841.65|9838.27|9838.27|9841.65|9841.65|9837.14|9837.14|0
1648023690000|2022-03-23 08:21:30|9839.43|9839.43|9842.06|9842.06|9842.06|9842.06|9838.85|9838.85|0
1648023700000|2022-03-23 08:21:40|9843.67|9843.67|9843.67|9843.67|9843.67|9843.67|9843.67|9843.67|0
1648023710000|2022-03-23 08:21:50|9840.45|9840.45|9840.45|9840.45|9840.45|9840.45|9840.45|9840.45|0
1648023730000|2022-03-23 08:22:10|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|0
1648023880000|2022-03-23 08:24:40|9837.75|9837.75|9837.75|9837.75|9837.75|9837.75|9837.75|9837.75|0
1648023890000|2022-03-23 08:24:50|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|0
1648023900000|2022-03-23 08:25:00|9842.58|9842.58|9842.58|9842.58|9842.58|9842.58|9842.58|9842.58|0
1648023910000|2022-03-23 08:25:10|9852.22|9852.22|9852.22|9852.22|9852.22|9852.22|9852.22|9852.22|0
1648023960000|2022-03-23 08:26:00|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|0
1648023980000|2022-03-23 08:26:20|9847.44|9847.44|9849.63|9849.63|9849.63|9849.63|9847.44|9847.44|0
1648024000000|2022-03-23 08:26:40|9852.84|9852.84|9852.84|9852.84|9852.84|9852.84|9852.84|9852.84|0
1648024010000|2022-03-23 08:26:50|9854.45|9854.45|9854.45|9854.45|9854.45|9854.45|9854.45|9854.45|0
1648024020000|2022-03-23 08:27:00|9855.91|9855.91|9855.91|9855.91|9855.91|9855.91|9855.91|9855.91|0
1648024050000|2022-03-23 08:27:30|9858.25|9858.25|9858.25|9858.25|9858.25|9858.25|9858.25|9858.25|0
1648024060000|2022-03-23 08:27:40|9856.06|9856.06|9857.67|9857.67|9857.67|9857.67|9856.06|9856.06|0
1648024070000|2022-03-23 08:27:50|9856.06|9856.06|9856.06|9856.06|9856.06|9856.06|9856.06|9856.06|0
1648024090000|2022-03-23 08:28:10|9854.66|9854.66|9854.66|9854.66|9854.66|9854.66|9854.66|9854.66|0
1648024100000|2022-03-23 08:28:20|9851.44|9851.44|9851.44|9851.44|9851.44|9851.44|9851.44|9851.44|0
1648024120000|2022-03-23 08:28:40|9853.05|9853.05|9853.05|9853.05|9853.05|9853.05|9853.05|9853.05|0
1648024140000|2022-03-23 08:29:00|9853.52|9853.52|9853.52|9853.52|9853.52|9853.52|9853.52|9853.52|0
1648024150000|2022-03-23 08:29:10|9849.72|9849.72|9849.87|9849.87|9849.87|9849.87|9849.72|9849.72|0
1648024160000|2022-03-23 08:29:20|9849.4|9849.4|9848.8|9848.8|9849.4|9849.4|9848.8|9848.8|0
1648024180000|2022-03-23 08:29:40|9843.98|9843.98|9843.98|9843.98|9843.98|9843.98|9843.98|9843.98|0
1648024200000|2022-03-23 08:30:00|9855.24|9855.24|9853.63|9853.63|9855.24|9855.24|9853.63|9853.63|0
1648024210000|2022-03-23 08:30:10|9855.24|9855.24|9848.8|9848.8|9855.24|9855.24|9848.8|9848.8|0
1648024220000|2022-03-23 08:30:20|9853.63|9853.63|9852.02|9852.02|9853.63|9853.63|9852.02|9852.02|0
1648024270000|2022-03-23 08:31:10|9850.57|9850.57|9850.86|9850.86|9851.15|9851.15|9850.57|9850.57|0
1648024310000|2022-03-23 08:31:50|9850.28|9850.28|9849.81|9849.81|9850.28|9850.28|9849.81|9849.81|0
1648024330000|2022-03-23 08:32:10|9841.76|9841.76|9841.76|9841.76|9841.76|9841.76|9841.76|9841.76|0
1648024380000|2022-03-23 08:33:00|9841.47|9841.47|9839.6|9839.6|9841.47|9841.47|9839.6|9839.6|0
1648024390000|2022-03-23 08:33:10|9840.54|9840.54|9840.54|9840.54|9840.54|9840.54|9840.54|9840.54|0
1648024470000|2022-03-23 08:34:30|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|0
1648024480000|2022-03-23 08:34:40|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|0
1648024500000|2022-03-23 08:35:00|9836.16|9836.16|9836.16|9836.16|9836.16|9836.16|9836.16|9836.16|0
1648024520000|2022-03-23 08:35:20|9836.45|9836.45|9836.45|9836.45|9836.45|9836.45|9836.45|9836.45|0
1648024550000|2022-03-23 08:35:50|9839.66|9839.66|9839.66|9839.66|9839.66|9839.66|9839.66|9839.66|0
1648024590000|2022-03-23 08:36:30|9836.45|9836.45|9836.45|9836.45|9836.45|9836.45|9836.45|9836.45|0
1648024680000|2022-03-23 08:38:00|9837.05|9837.05|9837.05|9837.05|9837.05|9837.05|9837.05|9837.05|0
1648024700000|2022-03-23 08:38:20|9836.76|9836.76|9836.76|9836.76|9836.76|9836.76|9836.76|9836.76|0
1648024710000|2022-03-23 08:38:30|9837.23|9837.23|9837.23|9837.23|9837.23|9837.23|9837.23|9837.23|0
1648024820000|2022-03-23 08:40:20|9843.66|9843.66|9846.88|9846.88|9846.88|9846.88|9843.66|9843.66|0
1648024830000|2022-03-23 08:40:30|9848.29|9848.29|9849.16|9849.16|9849.16|9849.16|9848.29|9848.29|0
1648024900000|2022-03-23 08:41:40|9848.29|9848.29|9848.29|9848.29|9848.29|9848.29|9848.29|9848.29|0
1648024930000|2022-03-23 08:42:10|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|0
1648024940000|2022-03-23 08:42:20|9849.44|9849.44|9853.79|9853.79|9853.79|9853.79|9849.44|9849.44|0
1648024960000|2022-03-23 08:42:40|9853.21|9853.21|9848.72|9848.72|9853.21|9853.21|9848.51|9848.51|0
1648024970000|2022-03-23 08:42:50|9848.14|9848.14|9849.27|9849.27|9849.27|9849.27|9848.14|9848.14|0
1648024980000|2022-03-23 08:43:00|9849.85|9849.85|9849.25|9849.25|9849.85|9849.85|9849.25|9849.25|0
1648025000000|2022-03-23 08:43:20|9847.64|9847.64|9852.47|9852.47|9852.47|9852.47|9847.64|9847.64|0
1648025050000|2022-03-23 08:44:10|9852.76|9852.76|9852.76|9852.76|9852.76|9852.76|9852.76|9852.76|0
1648025060000|2022-03-23 08:44:20|9849.54|9849.54|9849.54|9849.54|9849.54|9849.54|9849.54|9849.54|0
1648025070000|2022-03-23 08:44:30|9855.97|9855.97|9855.97|9855.97|9855.97|9855.97|9855.97|9855.97|0
1648025200000|2022-03-23 08:46:40|9855.68|9855.68|9858.97|9858.97|9858.97|9858.97|9855.68|9855.68|0
1648025210000|2022-03-23 08:46:50|9859.7|9859.7|9859.7|9859.7|9859.7|9859.7|9859.7|9859.7|0
1648025220000|2022-03-23 08:47:00|9862.16|9862.16|9862.16|9862.16|9862.16|9862.16|9862.16|9862.16|0
1648025230000|2022-03-23 08:47:10|9865.37|9865.37|9865.37|9865.37|9865.37|9865.37|9865.37|9865.37|0
1648025240000|2022-03-23 08:47:20|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|0
1648025270000|2022-03-23 08:47:50|9869.68|9869.68|9869.68|9869.68|9869.68|9869.68|9869.68|9869.68|0
1648025280000|2022-03-23 08:48:00|9871.14|9871.14|9871.61|9871.61|9871.61|9871.61|9871.14|9871.14|0
1648025300000|2022-03-23 08:48:20|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|0
1648025380000|2022-03-23 08:49:40|9869.85|9869.85|9870.58|9870.58|9870.58|9870.58|9869.85|9869.85|0
1648025400000|2022-03-23 08:50:00|9871.3|9871.3|9874.88|9874.88|9875.1|9875.1|9871.3|9871.3|0
1648025420000|2022-03-23 08:50:20|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|0
1648025460000|2022-03-23 08:51:00|9876.06|9876.06|9876.06|9876.06|9876.06|9876.06|9876.06|9876.06|0
1648025500000|2022-03-23 08:51:40|9875.19|9875.19|9874.09|9874.09|9875.19|9875.19|9874.09|9874.09|0
1648025510000|2022-03-23 08:51:50|9870.81|9870.81|9870.81|9870.81|9870.81|9870.81|9870.81|9870.81|0
1648025550000|2022-03-23 08:52:30|9870.23|9870.23|9870.23|9870.23|9870.23|9870.23|9870.23|9870.23|0
1648025560000|2022-03-23 08:52:40|9867.35|9867.35|9863.19|9863.19|9867.35|9867.35|9863.19|9863.19|0
1648025590000|2022-03-23 08:53:10|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|0
1648025640000|2022-03-23 08:54:00|9865.25|9865.25|9866.7|9866.7|9866.7|9866.7|9865.25|9865.25|0
1648025680000|2022-03-23 08:54:40|9866.23|9866.23|9866.23|9866.23|9866.23|9866.23|9866.23|9866.23|0
1648025720000|2022-03-23 08:55:20|9864.62|9864.62|9864.62|9864.62|9864.62|9864.62|9864.62|9864.62|0
1648025780000|2022-03-23 08:56:20|9871.06|9871.06|9871.06|9871.06|9871.06|9871.06|9871.06|9871.06|0
1648025800000|2022-03-23 08:56:40|9870.19|9870.19|9870.19|9870.19|9870.19|9870.19|9870.19|9870.19|0
1648025830000|2022-03-23 08:57:10|9868.58|9868.58|9865.52|9865.52|9868.58|9868.58|9865.52|9865.52|0
1648025860000|2022-03-23 08:57:40|9865.05|9865.05|9865.05|9865.05|9865.05|9865.05|9865.05|9865.05|0
1648025910000|2022-03-23 08:58:30|9862.39|9862.39|9862.39|9862.39|9862.39|9862.39|9862.39|9862.39|0
1648025920000|2022-03-23 08:58:40|9865.67|9865.67|9865.67|9865.67|9865.67|9865.67|9865.67|9865.67|0
1648025940000|2022-03-23 08:59:00|9864.95|9864.95|9860.97|9860.97|9864.95|9864.95|9860.97|9860.97|0
1648025980000|2022-03-23 08:59:40|9860.01|9860.01|9859.69|9859.69|9860.01|9860.01|9859.69|9859.69|0
1648025990000|2022-03-23 08:59:50|9864.51|9864.51|9864.51|9864.51|9864.51|9864.51|9864.51|9864.51|0
1648026000000|2022-03-23 09:00:00|9861.3|9861.3|9854.86|9854.86|9861.3|9861.3|9854.86|9854.86|0
1648026010000|2022-03-23 09:00:10|9859.69|9859.69|9859.69|9859.69|9859.69|9859.69|9859.69|9859.69|0
1648026030000|2022-03-23 09:00:30|9861.3|9861.3|9861.3|9861.3|9861.3|9861.3|9861.3|9861.3|0
1648026050000|2022-03-23 09:00:50|9856.47|9856.47|9856.47|9856.47|9856.47|9856.47|9856.47|9856.47|0
1648026080000|2022-03-23 09:01:20|9858.08|9858.08|9858.08|9858.08|9858.08|9858.08|9858.08|9858.08|0
1648026100000|2022-03-23 09:01:40|9859.69|9859.69|9859.69|9859.69|9859.69|9859.69|9859.69|9859.69|0
1648026110000|2022-03-23 09:01:50|9860.16|9860.16|9860.16|9860.16|9860.16|9860.16|9860.16|9860.16|0
1648026120000|2022-03-23 09:02:00|9863.37|9863.37|9863.37|9863.37|9863.37|9863.37|9863.37|9863.37|0
1648026150000|2022-03-23 09:02:30|9862.17|9862.17|9862.17|9862.17|9862.17|9862.17|9862.17|9862.17|0
1648026170000|2022-03-23 09:02:50|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|0
1648026180000|2022-03-23 09:03:00|9856.71|9856.71|9856.71|9856.71|9856.71|9856.71|9856.71|9856.71|0
1648026200000|2022-03-23 09:03:20|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|0
1648026210000|2022-03-23 09:03:30|9854.63|9854.63|9856.04|9856.04|9856.04|9856.04|9854.63|9854.63|0
1648026220000|2022-03-23 09:03:40|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|9854.94|0
1648026250000|2022-03-23 09:04:10|9857.71|9857.71|9859.12|9859.12|9859.12|9859.12|9857.71|9857.71|0
1648026260000|2022-03-23 09:04:20|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|0
1648026270000|2022-03-23 09:04:30|9860.58|9860.58|9860.58|9860.58|9860.58|9860.58|9860.58|9860.58|0
1648026290000|2022-03-23 09:04:50|9862.77|9862.77|9862.77|9862.77|9862.77|9862.77|9862.77|9862.77|0
1648026320000|2022-03-23 09:05:20|9863.5|9863.5|9865.1|9865.1|9865.1|9865.1|9863.5|9863.5|0
1648026420000|2022-03-23 09:07:00|9865.57|9865.57|9865.57|9865.57|9865.57|9865.57|9865.57|9865.57|0
1648026490000|2022-03-23 09:08:10|9864.85|9864.85|9864.85|9864.85|9864.85|9864.85|9864.85|9864.85|0
1648026570000|2022-03-23 09:09:30|9861.63|9861.63|9858.41|9858.41|9861.63|9861.63|9858.41|9858.41|0
1648026580000|2022-03-23 09:09:40|9857.47|9857.47|9858.14|9858.14|9859.08|9859.08|9857.47|9857.47|0
1648026610000|2022-03-23 09:10:10|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|0
1648026620000|2022-03-23 09:10:20|9856.32|9856.32|9856.32|9856.32|9856.32|9856.32|9856.32|9856.32|0
1648026690000|2022-03-23 09:11:30|9857.93|9857.93|9858.4|9858.4|9858.4|9858.4|9857.93|9857.93|0
1648026720000|2022-03-23 09:12:00|9857.93|9857.93|9857.93|9857.93|9857.93|9857.93|9857.93|9857.93|0
1648026870000|2022-03-23 09:14:30|9861.14|9861.14|9861.14|9861.14|9861.14|9861.14|9861.14|9861.14|0
1648026900000|2022-03-23 09:15:00|9859.54|9859.54|9859.54|9859.54|9859.54|9859.54|9859.54|9859.54|0
1648026990000|2022-03-23 09:16:30|9861.72|9861.72|9859.23|9859.23|9862.45|9862.45|9859.23|9859.23|0
1648027000000|2022-03-23 09:16:40|9860.84|9860.84|9860.84|9860.84|9860.84|9860.84|9860.84|9860.84|0
1648027030000|2022-03-23 09:17:10|9861.44|9861.44|9861.44|9861.44|9861.44|9861.44|9861.44|9861.44|0
1648027070000|2022-03-23 09:17:50|9859.83|9859.83|9859.83|9859.83|9859.83|9859.83|9859.83|9859.83|0
1648027110000|2022-03-23 09:18:30|9861.44|9861.44|9861.44|9861.44|9861.44|9861.44|9861.44|9861.44|0
1648027130000|2022-03-23 09:18:50|9862.53|9862.53|9862.53|9862.53|9862.53|9862.53|9862.53|9862.53|0
1648027150000|2022-03-23 09:19:10|9861.93|9861.93|9861.93|9861.93|9861.93|9861.93|9861.93|9861.93|0
1648027170000|2022-03-23 09:19:30|9860.33|9860.33|9860.33|9860.33|9860.33|9860.33|9860.33|9860.33|0
1648027180000|2022-03-23 09:19:40|9859.86|9859.86|9859.86|9859.86|9859.86|9859.86|9859.86|9859.86|0
1648027220000|2022-03-23 09:20:20|9859.13|9859.13|9856.94|9856.94|9859.13|9859.13|9856.94|9856.94|0
1648027310000|2022-03-23 09:21:50|9858.1|9858.1|9858.39|9858.39|9858.39|9858.39|9858.1|9858.1|0
1648027320000|2022-03-23 09:22:00|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|0
1648027350000|2022-03-23 09:22:30|9862.2|9862.2|9862.2|9862.2|9862.2|9862.2|9862.2|9862.2|0
1648027380000|2022-03-23 09:23:00|9861.74|9861.74|9861.74|9861.74|9862.2|9862.2|9861.74|9861.74|0
1648027410000|2022-03-23 09:23:30|9860.13|9860.13|9858.52|9858.52|9860.13|9860.13|9858.52|9858.52|0
1648027460000|2022-03-23 09:24:20|9857.42|9857.42|9858.52|9858.52|9858.52|9858.52|9857.42|9857.42|0
1648027480000|2022-03-23 09:24:40|9863.34|9863.34|9863.34|9863.34|9863.34|9863.34|9863.34|9863.34|0
1648027550000|2022-03-23 09:25:50|9868.17|9868.17|9875.54|9875.54|9875.54|9875.54|9868.17|9868.17|0
1648027560000|2022-03-23 09:26:00|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|0
1648027640000|2022-03-23 09:27:20|9865.89|9865.89|9865.89|9865.89|9865.89|9865.89|9865.89|9865.89|0
1648027670000|2022-03-23 09:27:50|9869.11|9869.11|9869.11|9869.11|9869.11|9869.11|9869.11|9869.11|0
1648027690000|2022-03-23 09:28:10|9868.64|9868.64|9868.64|9868.64|9868.64|9868.64|9868.64|9868.64|0
1648027810000|2022-03-23 09:30:10|9868.93|9868.93|9868.93|9868.93|9868.93|9868.93|9868.93|9868.93|0
1648027850000|2022-03-23 09:30:50|9864.1|9864.1|9864.1|9864.1|9864.1|9864.1|9864.1|9864.1|0
1648027970000|2022-03-23 09:32:50|9863.5|9863.5|9863.5|9863.5|9863.5|9863.5|9863.5|9863.5|0
1648028120000|2022-03-23 09:35:20|9862.56|9862.56|9856.01|9856.01|9862.56|9862.56|9856.01|9856.01|0
1648028130000|2022-03-23 09:35:30|9851.19|9851.19|9853.63|9853.63|9857|9857|9850.56|9850.56|0
1648028140000|2022-03-23 09:35:40|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|9852.5|0
1648028150000|2022-03-23 09:35:50|9847.67|9847.67|9845.9|9845.9|9847.67|9847.67|9845.9|9845.9|0
1648028170000|2022-03-23 09:36:10|9844.29|9844.29|9844.29|9844.29|9844.29|9844.29|9844.29|9844.29|0
1648028200000|2022-03-23 09:36:40|9839.47|9839.47|9834.8|9834.8|9839.47|9839.47|9834.8|9834.8|0
1648028220000|2022-03-23 09:37:00|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|0
1648028240000|2022-03-23 09:37:20|9836.14|9836.14|9840.29|9840.29|9840.29|9840.29|9836.14|9836.14|0
1648028250000|2022-03-23 09:37:30|9841.16|9841.16|9841.16|9841.16|9841.16|9841.16|9841.16|9841.16|0
1648028260000|2022-03-23 09:37:40|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|0
1648028270000|2022-03-23 09:37:50|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|9847.19|0
1648028300000|2022-03-23 09:38:20|9846.9|9846.9|9846.9|9846.9|9846.9|9846.9|9846.9|9846.9|0
1648028360000|2022-03-23 09:39:20|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|0
1648028370000|2022-03-23 09:39:30|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|9839.74|0
1648028390000|2022-03-23 09:39:50|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|9842.95|0
1648028410000|2022-03-23 09:40:10|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|0
1648028430000|2022-03-23 09:40:30|9839.27|9839.27|9839.27|9839.27|9839.27|9839.27|9839.27|9839.27|0
1648028440000|2022-03-23 09:40:40|9841.52|9841.52|9841.52|9841.52|9841.52|9841.52|9841.52|9841.52|0
1648028450000|2022-03-23 09:40:50|9841.05|9841.05|9837.36|9837.36|9841.05|9841.05|9837.36|9837.36|0
1648028490000|2022-03-23 09:41:30|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|0
1648028500000|2022-03-23 09:41:40|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|0
1648028630000|2022-03-23 09:43:50|9839.64|9839.64|9839.64|9839.64|9839.64|9839.64|9839.64|9839.64|0
1648028640000|2022-03-23 09:44:00|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|9838.03|0
1648028670000|2022-03-23 09:44:30|9838.9|9838.9|9838.9|9838.9|9838.9|9838.9|9838.9|9838.9|0
1648028740000|2022-03-23 09:45:40|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|0
1648028750000|2022-03-23 09:45:50|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|0
1648028780000|2022-03-23 09:46:20|9834.12|9834.12|9834.12|9834.12|9834.12|9834.12|9834.12|9834.12|0
1648028790000|2022-03-23 09:46:30|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|0
1648028810000|2022-03-23 09:46:50|9834.75|9834.75|9833.59|9833.59|9834.75|9834.75|9833.59|9833.59|0
1648028820000|2022-03-23 09:47:00|9830.68|9830.68|9832.29|9832.29|9832.29|9832.29|9830.68|9830.68|0
1648028840000|2022-03-23 09:47:20|9830.68|9830.68|9826.88|9826.88|9830.68|9830.68|9826.88|9826.88|0
1648028880000|2022-03-23 09:48:00|9830.1|9830.1|9828.69|9828.69|9830.1|9830.1|9828.69|9828.69|0
1648028890000|2022-03-23 09:48:10|9830.3|9830.3|9830.3|9830.3|9830.3|9830.3|9830.3|9830.3|0
1648028910000|2022-03-23 09:48:30|9835.12|9835.12|9835.12|9835.12|9835.12|9835.12|9835.12|9835.12|0
1648028940000|2022-03-23 09:49:00|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|0
1648029050000|2022-03-23 09:50:50|9837.33|9837.33|9837.33|9837.33|9837.33|9837.33|9837.33|9837.33|0
1648029100000|2022-03-23 09:51:40|9838.46|9838.46|9838.46|9838.46|9838.46|9838.46|9838.46|9838.46|0
1648029120000|2022-03-23 09:52:00|9840.8|9840.8|9839.86|9839.86|9840.8|9840.8|9839.86|9839.86|0
1648029170000|2022-03-23 09:52:50|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|0
1648029180000|2022-03-23 09:53:00|9836.65|9836.65|9836.65|9836.65|9836.65|9836.65|9836.65|9836.65|0
1648029280000|2022-03-23 09:54:40|9838.26|9838.26|9838.26|9838.26|9838.26|9838.26|9838.26|9838.26|0
1648029320000|2022-03-23 09:55:20|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|0
1648029330000|2022-03-23 09:55:30|9838.26|9838.26|9838.26|9838.26|9838.26|9838.26|9838.26|9838.26|0
1648029380000|2022-03-23 09:56:20|9835.04|9835.04|9835.04|9835.04|9835.04|9835.04|9835.04|9835.04|0
1648029400000|2022-03-23 09:56:40|9836.65|9836.65|9836.65|9836.65|9836.65|9836.65|9836.65|9836.65|0
1648029420000|2022-03-23 09:57:00|9836.18|9836.18|9833.99|9833.99|9836.18|9836.18|9833.99|9833.99|0
1648029500000|2022-03-23 09:58:20|9832.11|9832.11|9830.21|9830.21|9832.11|9832.11|9830.21|9830.21|0
1648029630000|2022-03-23 10:00:30|9829.61|9829.61|9829.61|9829.61|9829.61|9829.61|9829.61|9829.61|0
1648029650000|2022-03-23 10:00:50|9826.39|9826.39|9826.39|9826.39|9826.39|9826.39|9826.39|9826.39|0
1648029660000|2022-03-23 10:01:00|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|0
1648029670000|2022-03-23 10:01:10|9828.07|9828.07|9829.68|9829.68|9829.68|9829.68|9828.07|9828.07|0
1648029680000|2022-03-23 10:01:20|9831.28|9831.28|9829.67|9829.67|9832.96|9832.96|9829.67|9829.67|0
1648029690000|2022-03-23 10:01:30|9829.2|9829.2|9830.14|9830.14|9830.14|9830.14|9828.73|9828.73|0
1648029720000|2022-03-23 10:02:00|9828.53|9828.53|9828.53|9828.53|9828.53|9828.53|9828.53|9828.53|0
1648029740000|2022-03-23 10:02:20|9827.44|9827.44|9825.56|9825.56|9827.44|9827.44|9825.56|9825.56|0
1648029780000|2022-03-23 10:03:00|9824.46|9824.46|9824.46|9824.46|9824.46|9824.46|9824.46|9824.46|0
1648029850000|2022-03-23 10:04:10|9823.88|9823.88|9823.88|9823.88|9823.88|9823.88|9823.88|9823.88|0
1648029900000|2022-03-23 10:05:00|9828.71|9828.71|9828.71|9828.71|9828.71|9828.71|9828.71|9828.71|0
1648029910000|2022-03-23 10:05:10|9829|9829|9829|9829|9829|9829|9829|9829|0
1648029920000|2022-03-23 10:05:20|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|0
1648030070000|2022-03-23 10:07:50|9830.61|9830.61|9830.61|9830.61|9830.61|9830.61|9830.61|9830.61|0
1648030080000|2022-03-23 10:08:00|9833.82|9833.82|9835.43|9835.43|9835.43|9835.43|9833.82|9833.82|0
1648030190000|2022-03-23 10:09:50|9834.7|9834.7|9835.17|9835.17|9835.17|9835.17|9834.7|9834.7|0
1648030220000|2022-03-23 10:10:20|9834.57|9834.57|9834.57|9834.57|9834.57|9834.57|9834.57|9834.57|0
1648030240000|2022-03-23 10:10:40|9833.63|9833.63|9834.1|9834.1|9834.1|9834.1|9833.63|9833.63|0
1648030260000|2022-03-23 10:11:00|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|0
1648030320000|2022-03-23 10:12:00|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|0
1648030330000|2022-03-23 10:12:10|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|9837.32|0
1648030370000|2022-03-23 10:12:50|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|0
1648030400000|2022-03-23 10:13:20|9838.44|9838.44|9838.44|9838.44|9838.44|9838.44|9838.44|9838.44|0
1648030430000|2022-03-23 10:13:50|9837.34|9837.34|9837.34|9837.34|9837.34|9837.34|9837.34|9837.34|0
1648030450000|2022-03-23 10:14:10|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|0
1648030460000|2022-03-23 10:14:20|9846.99|9846.99|9846.99|9846.99|9846.99|9846.99|9846.99|9846.99|0
1648030500000|2022-03-23 10:15:00|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|0
1648030580000|2022-03-23 10:16:20|9838.95|9838.95|9838.95|9838.95|9838.95|9838.95|9838.95|9838.95|0
1648030640000|2022-03-23 10:17:20|9839.42|9839.42|9839.13|9839.13|9840|9840|9839.13|9839.13|0
1648030700000|2022-03-23 10:18:20|9837.52|9837.52|9837.52|9837.52|9837.52|9837.52|9837.52|9837.52|0
1648030780000|2022-03-23 10:19:40|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|9835.92|0
1648030830000|2022-03-23 10:20:30|9835.32|9835.32|9835.79|9835.79|9835.79|9835.79|9835.32|9835.32|0
1648030860000|2022-03-23 10:21:00|9837.39|9837.39|9837.39|9837.39|9837.39|9837.39|9837.39|9837.39|0
1648030920000|2022-03-23 10:22:00|9838.12|9838.12|9834.9|9834.9|9838.12|9838.12|9834.9|9834.9|0
1648030940000|2022-03-23 10:22:20|9834.61|9834.61|9834.32|9834.32|9834.61|9834.61|9834.32|9834.32|0
1648030950000|2022-03-23 10:22:30|9832.92|9832.92|9832.92|9832.92|9832.92|9832.92|9832.92|9832.92|0
1648030980000|2022-03-23 10:23:00|9831.82|9831.82|9831.82|9831.82|9831.82|9831.82|9831.82|9831.82|0
1648030990000|2022-03-23 10:23:10|9828.6|9828.6|9825.39|9825.39|9828.6|9828.6|9825.39|9825.39|0
1648031010000|2022-03-23 10:23:30|9828.6|9828.6|9828.6|9828.6|9828.6|9828.6|9828.6|9828.6|0
1648031030000|2022-03-23 10:23:50|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|9828.31|0
1648031070000|2022-03-23 10:24:30|9829.92|9829.92|9829.92|9829.92|9829.92|9829.92|9829.92|9829.92|0
1648031110000|2022-03-23 10:25:10|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|0
1648031300000|2022-03-23 10:28:20|9834.75|9834.75|9833.14|9833.14|9834.75|9834.75|9833.14|9833.14|0
1648031400000|2022-03-23 10:30:00|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|0
1648031500000|2022-03-23 10:31:40|9836.35|9836.35|9836.35|9836.35|9836.35|9836.35|9836.35|9836.35|0
1648031520000|2022-03-23 10:32:00|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|0
1648031570000|2022-03-23 10:32:50|9833.14|9833.14|9833.14|9833.14|9833.14|9833.14|9833.14|9833.14|0
1648031640000|2022-03-23 10:34:00|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|0
1648031700000|2022-03-23 10:35:00|9833.14|9833.14|9833.14|9833.14|9833.14|9833.14|9833.14|9833.14|0
1648031860000|2022-03-23 10:37:40|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|0
1648031870000|2022-03-23 10:37:50|9832.12|9832.12|9832.12|9832.12|9832.12|9832.12|9832.12|9832.12|0
1648031880000|2022-03-23 10:38:00|9833.99|9833.99|9835.4|9835.4|9835.4|9835.4|9833.99|9833.99|0
1648031900000|2022-03-23 10:38:20|9834.8|9834.8|9834.8|9834.8|9834.8|9834.8|9834.8|9834.8|0
1648031920000|2022-03-23 10:38:40|9834.2|9834.2|9834.2|9834.2|9834.2|9834.2|9834.2|9834.2|0
1648031940000|2022-03-23 10:39:00|9833.48|9833.48|9835.82|9835.82|9835.82|9835.82|9833.48|9833.48|0
1648031950000|2022-03-23 10:39:10|9836.42|9836.42|9836.42|9836.42|9836.42|9836.42|9836.42|9836.42|0
1648031960000|2022-03-23 10:39:20|9837.36|9837.36|9837.36|9837.36|9837.36|9837.36|9837.36|9837.36|0
1648031980000|2022-03-23 10:39:40|9840.58|9840.58|9840.58|9840.58|9840.58|9840.58|9840.58|9840.58|0
1648032000000|2022-03-23 10:40:00|9840.11|9840.11|9831.11|9831.11|9840.11|9840.11|9831.11|9831.11|0
1648032030000|2022-03-23 10:40:30|9832.72|9832.72|9832.72|9832.72|9832.72|9832.72|9832.72|9832.72|0
1648032070000|2022-03-23 10:41:10|9831.11|9831.11|9831.11|9831.11|9831.11|9831.11|9831.11|9831.11|0
1648032080000|2022-03-23 10:41:20|9830.64|9830.64|9829.23|9829.23|9830.64|9830.64|9829.23|9829.23|0
1648032120000|2022-03-23 10:42:00|9830.84|9830.84|9830.84|9830.84|9830.84|9830.84|9830.84|9830.84|0
1648032140000|2022-03-23 10:42:20|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|0
1648032160000|2022-03-23 10:42:40|9828.65|9828.65|9827.92|9827.92|9828.65|9828.65|9827.92|9827.92|0
1648032220000|2022-03-23 10:43:40|9827.05|9827.05|9828.15|9828.15|9828.15|9828.15|9827.05|9827.05|0
1648032280000|2022-03-23 10:44:40|9823.32|9823.32|9821.91|9821.91|9823.32|9823.32|9821.91|9821.91|0
1648032330000|2022-03-23 10:45:30|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|0
1648032340000|2022-03-23 10:45:40|9821.91|9821.91|9821.91|9821.91|9821.91|9821.91|9821.91|9821.91|0
1648032370000|2022-03-23 10:46:10|9823.52|9823.52|9825.13|9825.13|9825.13|9825.13|9823.52|9823.52|0
1648032420000|2022-03-23 10:47:00|9823.52|9823.52|9824.12|9824.12|9824.12|9824.12|9823.52|9823.52|0
1648032560000|2022-03-23 10:49:20|9823.54|9823.54|9823.54|9823.54|9823.54|9823.54|9823.54|9823.54|0
1648032680000|2022-03-23 10:51:20|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|0
1648032710000|2022-03-23 10:51:50|9822.67|9822.67|9822.67|9822.67|9822.67|9822.67|9822.67|9822.67|0
1648032720000|2022-03-23 10:52:00|9822.2|9822.2|9822.67|9822.67|9822.67|9822.67|9822.2|9822.2|0
1648032730000|2022-03-23 10:52:10|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|0
1648032760000|2022-03-23 10:52:40|9826.08|9826.08|9826.08|9826.08|9826.08|9826.08|9826.08|9826.08|0
1648032780000|2022-03-23 10:53:00|9824.48|9824.48|9823.88|9823.88|9824.48|9824.48|9823.88|9823.88|0
1648032850000|2022-03-23 10:54:10|9825.48|9825.48|9825.48|9825.48|9825.48|9825.48|9825.48|9825.48|0
1648032990000|2022-03-23 10:56:30|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|9822.27|0
1648033000000|2022-03-23 10:56:40|9821.98|9821.98|9821.98|9821.98|9821.98|9821.98|9821.98|9821.98|0
1648033050000|2022-03-23 10:57:30|9820.37|9820.37|9820.37|9820.37|9820.37|9820.37|9820.37|9820.37|0
1648033060000|2022-03-23 10:57:40|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|0
1648033110000|2022-03-23 10:58:30|9816.57|9816.57|9816.57|9816.57|9816.57|9816.57|9816.57|9816.57|0
1648033120000|2022-03-23 10:58:40|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|0
1648033140000|2022-03-23 10:59:00|9814.54|9814.54|9814.54|9814.54|9814.54|9814.54|9814.54|9814.54|0
1648033300000|2022-03-23 11:01:40|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|0
1648033310000|2022-03-23 11:01:50|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|0
1648033350000|2022-03-23 11:02:30|9812.64|9812.64|9812.64|9812.64|9812.64|9812.64|9812.64|9812.64|0
1648033360000|2022-03-23 11:02:40|9812.35|9812.35|9812.35|9812.35|9812.35|9812.35|9812.35|9812.35|0
1648033380000|2022-03-23 11:03:00|9815.56|9815.56|9815.56|9815.56|9815.56|9815.56|9815.56|9815.56|0
1648033400000|2022-03-23 11:03:20|9817.49|9817.49|9817.49|9817.49|9817.49|9817.49|9817.49|9817.49|0
1648033440000|2022-03-23 11:04:00|9816.39|9816.39|9816.39|9816.39|9816.39|9816.39|9816.39|9816.39|0
1648033460000|2022-03-23 11:04:20|9819.61|9819.61|9816.39|9816.39|9819.61|9819.61|9816.39|9816.39|0
1648033480000|2022-03-23 11:04:40|9816.71|9816.71|9818.32|9818.32|9818.32|9818.32|9816.71|9816.71|0
1648033520000|2022-03-23 11:05:20|9818.03|9818.03|9818.32|9818.32|9818.32|9818.32|9818.03|9818.03|0
1648033530000|2022-03-23 11:05:30|9816.71|9816.71|9813.7|9813.7|9816.71|9816.71|9813.7|9813.7|0
1648033540000|2022-03-23 11:05:40|9811.51|9811.51|9812.24|9812.24|9812.24|9812.24|9811.51|9811.51|0
1648033580000|2022-03-23 11:06:20|9811.92|9811.92|9811.92|9811.92|9811.92|9811.92|9811.92|9811.92|0
1648033600000|2022-03-23 11:06:40|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|9811.32|0
1648033640000|2022-03-23 11:07:20|9808.11|9808.11|9808.11|9808.11|9808.11|9808.11|9808.11|9808.11|0
1648033660000|2022-03-23 11:07:40|9807.64|9807.64|9806.97|9806.97|9807.64|9807.64|9806.03|9806.03|0
1648033680000|2022-03-23 11:08:00|9810.18|9810.18|9811.79|9811.79|9811.79|9811.79|9810.18|9810.18|0
1648033780000|2022-03-23 11:09:40|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|0
1648033790000|2022-03-23 11:09:50|9809.09|9809.09|9809.09|9809.09|9809.09|9809.09|9809.09|9809.09|0
1648033800000|2022-03-23 11:10:00|9807.63|9807.63|9807.63|9807.63|9807.63|9807.63|9807.63|9807.63|0
1648033950000|2022-03-23 11:12:30|9809.24|9809.24|9809.24|9809.24|9809.24|9809.24|9809.24|9809.24|0
1648034050000|2022-03-23 11:14:10|9808.64|9808.64|9808.64|9808.64|9808.64|9808.64|9808.64|9808.64|0
1648034070000|2022-03-23 11:14:30|9807.91|9807.91|9808.06|9808.06|9808.06|9808.06|9807.19|9807.19|0
1648034080000|2022-03-23 11:14:40|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|0
1648034100000|2022-03-23 11:15:00|9809.27|9809.27|9809.27|9809.27|9809.27|9809.27|9809.27|9809.27|0
1648034140000|2022-03-23 11:15:40|9807.66|9807.66|9807.66|9807.66|9807.66|9807.66|9807.66|9807.66|0
1648034210000|2022-03-23 11:16:50|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|0
1648034230000|2022-03-23 11:17:10|9809.27|9809.27|9809.27|9809.27|9809.27|9809.27|9809.27|9809.27|0
1648034330000|2022-03-23 11:18:50|9808.17|9808.17|9808.17|9808.17|9808.17|9808.17|9808.17|9808.17|0
1648034340000|2022-03-23 11:19:00|9807.44|9807.44|9808.17|9808.17|9808.17|9808.17|9807.44|9807.44|0
1648034380000|2022-03-23 11:19:40|9806.56|9806.56|9808.02|9808.02|9808.02|9808.02|9806.56|9806.56|0
1648034410000|2022-03-23 11:20:10|9810.2|9810.2|9807.63|9807.63|9810.2|9810.2|9807.63|9807.63|0
1648034420000|2022-03-23 11:20:20|9806.69|9806.69|9806.69|9806.69|9806.69|9806.69|9806.69|9806.69|0
1648034430000|2022-03-23 11:20:30|9807.42|9807.42|9810.48|9810.48|9810.48|9810.48|9807.42|9807.42|0
1648034440000|2022-03-23 11:20:40|9809.76|9809.76|9809.76|9809.76|9809.76|9809.76|9809.76|9809.76|0
1648034470000|2022-03-23 11:21:10|9806.84|9806.84|9806.84|9806.84|9806.84|9806.84|9806.84|9806.84|0
1648034480000|2022-03-23 11:21:20|9809.03|9809.03|9804.89|9804.89|9809.03|9809.03|9803.21|9803.21|0
1648034490000|2022-03-23 11:21:30|9802.7|9802.7|9803.29|9803.29|9803.29|9803.29|9802.7|9802.7|0
1648034500000|2022-03-23 11:21:40|9804.01|9804.01|9804.01|9804.01|9804.01|9804.01|9804.01|9804.01|0
1648034510000|2022-03-23 11:21:50|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|0
1648034520000|2022-03-23 11:22:00|9800|9800|9800|9800|9800|9800|9800|9800|0
1648034530000|2022-03-23 11:22:10|9801.45|9801.45|9802.18|9802.18|9802.18|9802.18|9801.45|9801.45|0
1648034560000|2022-03-23 11:22:40|9802.91|9802.91|9803.64|9803.64|9803.64|9803.64|9802.91|9802.91|0
1648034580000|2022-03-23 11:23:00|9804.37|9804.37|9804.37|9804.37|9804.37|9804.37|9804.37|9804.37|0
1648034670000|2022-03-23 11:24:30|9802.91|9802.91|9803.48|9803.48|9805.09|9805.09|9802.91|9802.91|0
1648034750000|2022-03-23 11:25:50|9802.76|9802.76|9804.94|9804.94|9804.94|9804.94|9802.76|9802.76|0
1648034760000|2022-03-23 11:26:00|9804.21|9804.21|9804.94|9804.94|9804.94|9804.94|9804.21|9804.21|0
1648034790000|2022-03-23 11:26:30|9803.49|9803.49|9803.2|9803.2|9803.49|9803.49|9803.2|9803.2|0
1648034890000|2022-03-23 11:28:10|9804.81|9804.81|9804.81|9804.81|9804.81|9804.81|9804.81|9804.81|0
1648034900000|2022-03-23 11:28:20|9802.62|9802.62|9804.81|9804.81|9804.81|9804.81|9802.62|9802.62|0
1648034930000|2022-03-23 11:28:50|9803.71|9803.71|9802.25|9802.25|9804.44|9804.44|9801.53|9801.53|0
1648034940000|2022-03-23 11:29:00|9801.31|9801.31|9801.31|9801.31|9801.31|9801.31|9801.31|9801.31|0
1648034950000|2022-03-23 11:29:10|9800.58|9800.58|9797.37|9797.37|9800.58|9800.58|9797.37|9797.37|0
1648034960000|2022-03-23 11:29:20|9800.58|9800.58|9800.58|9800.58|9800.58|9800.58|9800.58|9800.58|0
1648034970000|2022-03-23 11:29:30|9795.76|9795.76|9797.37|9797.37|9797.37|9797.37|9795.76|9795.76|0
1648035040000|2022-03-23 11:30:40|9795.18|9795.18|9795.18|9795.18|9795.18|9795.18|9795.18|9795.18|0
1648035050000|2022-03-23 11:30:50|9797.37|9797.37|9798.09|9798.09|9798.09|9798.09|9794.46|9794.46|0
1648035060000|2022-03-23 11:31:00|9797.37|9797.37|9796.43|9796.43|9797.37|9797.37|9796.43|9796.43|0
1648035090000|2022-03-23 11:31:30|9798.03|9798.03|9797.45|9797.45|9798.03|9798.03|9797.45|9797.45|0
1648035150000|2022-03-23 11:32:30|9795.85|9795.85|9799.06|9799.06|9799.06|9799.06|9795.85|9795.85|0
1648035170000|2022-03-23 11:32:50|9798.46|9798.46|9797.88|9797.88|9798.46|9798.46|9797.73|9797.73|0
1648035240000|2022-03-23 11:34:00|9799.33|9799.33|9799.33|9799.33|9799.33|9799.33|9799.33|9799.33|0
1648035300000|2022-03-23 11:35:00|9796.42|9796.42|9801.24|9801.24|9801.24|9801.24|9795.7|9795.7|0
1648035310000|2022-03-23 11:35:10|9800.92|9800.92|9799.51|9799.51|9800.92|9800.92|9799.51|9799.51|0
1648035320000|2022-03-23 11:35:20|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|0
1648035360000|2022-03-23 11:36:00|9798.94|9798.94|9798.94|9798.94|9798.94|9798.94|9798.94|9798.94|0
1648035450000|2022-03-23 11:37:30|9798.21|9798.21|9798.21|9798.21|9798.21|9798.21|9798.21|9798.21|0
1648035470000|2022-03-23 11:37:50|9795.3|9795.3|9795.3|9795.3|9795.3|9795.3|9795.3|9795.3|0
1648035570000|2022-03-23 11:39:30|9793.84|9793.84|9793.84|9793.84|9793.84|9793.84|9793.84|9793.84|0
1648035580000|2022-03-23 11:39:40|9794.78|9794.78|9794.78|9794.78|9794.78|9794.78|9794.78|9794.78|0
1648035660000|2022-03-23 11:41:00|9793.18|9793.18|9793.18|9793.18|9793.18|9793.18|9793.18|9793.18|0
1648035690000|2022-03-23 11:41:30|9792.08|9792.08|9791.35|9791.35|9792.08|9792.08|9791.35|9791.35|0
1648035720000|2022-03-23 11:42:00|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|9789.9|0
1648035740000|2022-03-23 11:42:20|9791.51|9791.51|9791.51|9791.51|9791.51|9791.51|9791.51|9791.51|0
1648035840000|2022-03-23 11:44:00|9789.9|9789.9|9788.8|9788.8|9789.9|9789.9|9788.8|9788.8|0
1648035850000|2022-03-23 11:44:10|9788.07|9788.07|9788.07|9788.07|9788.07|9788.07|9788.07|9788.07|0
1648035880000|2022-03-23 11:44:40|9787.35|9787.35|9787.35|9787.35|9787.35|9787.35|9787.35|9787.35|0
1648035890000|2022-03-23 11:44:50|9786.77|9786.77|9786.77|9786.77|9786.77|9786.77|9786.77|9786.77|0
1648035900000|2022-03-23 11:45:00|9785.16|9785.16|9785.16|9785.16|9785.16|9785.16|9785.16|9785.16|0
1648035920000|2022-03-23 11:45:20|9784.84|9784.84|9784.52|9784.52|9784.84|9784.84|9784.52|9784.52|0
1648035960000|2022-03-23 11:46:00|9783.42|9783.42|9782.82|9782.82|9783.42|9783.42|9782.82|9782.82|0
1648036010000|2022-03-23 11:46:50|9783.92|9783.92|9785.01|9785.01|9785.01|9785.01|9783.92|9783.92|0
1648036020000|2022-03-23 11:47:00|9786.62|9786.62|9786.62|9786.62|9786.62|9786.62|9786.62|9786.62|0
1648036060000|2022-03-23 11:47:40|9788.23|9788.23|9788.23|9788.23|9788.23|9788.23|9788.23|9788.23|0
1648036080000|2022-03-23 11:48:00|9786.62|9786.62|9786.62|9786.62|9786.62|9786.62|9786.62|9786.62|0
1648036090000|2022-03-23 11:48:10|9788.08|9788.08|9789.53|9789.53|9789.53|9789.53|9788.08|9788.08|0
1648036130000|2022-03-23 11:48:50|9787.92|9787.92|9787.92|9787.92|9787.92|9787.92|9787.92|9787.92|0
1648036160000|2022-03-23 11:49:20|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|0
1648036170000|2022-03-23 11:49:30|9787.92|9787.92|9787.92|9787.92|9787.92|9787.92|9787.92|9787.92|0
1648036180000|2022-03-23 11:49:40|9786.51|9786.51|9786.51|9786.51|9786.51|9786.51|9786.51|9786.51|0
1648036190000|2022-03-23 11:49:50|9783.3|9783.3|9781.11|9781.11|9783.3|9783.3|9781.11|9781.11|0
1648036200000|2022-03-23 11:50:00|9782.72|9782.72|9784.33|9784.33|9784.33|9784.33|9782.72|9782.72|0
1648036220000|2022-03-23 11:50:20|9782.14|9782.14|9781.5|9781.5|9782.14|9782.14|9781.5|9781.5|0
1648036240000|2022-03-23 11:50:40|9780.77|9780.77|9780.77|9780.77|9780.77|9780.77|9780.77|9780.77|0
1648036260000|2022-03-23 11:51:00|9780.05|9780.05|9780.05|9780.05|9780.05|9780.05|9780.05|9780.05|0
1648036340000|2022-03-23 11:52:20|9781.5|9781.5|9779.89|9779.89|9781.5|9781.5|9779.89|9779.89|0
1648036360000|2022-03-23 11:52:40|9778.95|9778.95|9778.95|9778.95|9778.95|9778.95|9778.95|9778.95|0
1648036400000|2022-03-23 11:53:20|9778.01|9778.01|9778.01|9778.01|9778.01|9778.01|9778.01|9778.01|0
1648036410000|2022-03-23 11:53:30|9777.54|9777.54|9777.54|9777.54|9777.54|9777.54|9777.54|9777.54|0
1648036430000|2022-03-23 11:53:50|9778.71|9778.71|9779.64|9779.64|9779.64|9779.64|9778.71|9778.71|0
1648036470000|2022-03-23 11:54:30|9782.86|9782.86|9782.86|9782.86|9782.86|9782.86|9782.86|9782.86|0
1648036490000|2022-03-23 11:54:50|9783.44|9783.44|9782.84|9782.84|9783.44|9783.44|9782.84|9782.84|0
1648036620000|2022-03-23 11:57:00|9780.59|9780.59|9780.59|9780.59|9780.59|9780.59|9780.59|9780.59|0
1648036630000|2022-03-23 11:57:10|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|0
1648036660000|2022-03-23 11:57:40|9781.07|9781.07|9781.07|9781.07|9781.07|9781.07|9781.07|9781.07|0
1648036670000|2022-03-23 11:57:50|9779.94|9779.94|9778.82|9778.82|9779.94|9779.94|9778.82|9778.82|0
1648036710000|2022-03-23 11:58:30|9779.54|9779.54|9781|9781|9781|9781|9779.54|9779.54|0
1648036720000|2022-03-23 11:58:40|9781.73|9781.73|9781.73|9781.73|9781.73|9781.73|9781.73|9781.73|0
1648036730000|2022-03-23 11:58:50|9780.27|9780.27|9779.54|9779.54|9780.27|9780.27|9779.54|9779.54|0
1648036760000|2022-03-23 11:59:20|9780.48|9780.48|9780.48|9780.48|9780.48|9780.48|9780.48|9780.48|0
1648036780000|2022-03-23 11:59:40|9778.87|9778.87|9778.87|9778.87|9778.87|9778.87|9778.87|9778.87|0
1648036790000|2022-03-23 11:59:50|9778.4|9778.4|9778.58|9778.58|9778.58|9778.58|9778.11|9778.11|0
1648036810000|2022-03-23 12:00:10|9778.11|9778.11|9778.11|9778.11|9778.11|9778.11|9778.11|9778.11|0
1648036820000|2022-03-23 12:00:20|9777.64|9777.64|9777.64|9777.64|9777.64|9777.64|9777.64|9777.64|0
1648036880000|2022-03-23 12:01:20|9775.45|9775.45|9775.45|9775.45|9775.45|9775.45|9775.45|9775.45|0
1648036910000|2022-03-23 12:01:50|9774.05|9774.05|9773.58|9773.58|9774.05|9774.05|9773.58|9773.58|0
1648036940000|2022-03-23 12:02:20|9771.97|9771.97|9771.97|9771.97|9771.97|9771.97|9771.97|9771.97|0
1648036950000|2022-03-23 12:02:30|9770.36|9770.36|9770.83|9770.83|9770.83|9770.83|9770.36|9770.36|0
1648036960000|2022-03-23 12:02:40|9770.1|9770.1|9769.78|9769.78|9770.1|9770.1|9769.78|9769.78|0
1648036970000|2022-03-23 12:02:50|9769.49|9769.49|9768.62|9768.62|9769.49|9769.49|9768.62|9768.62|0
1648037080000|2022-03-23 12:04:40|9767.89|9767.89|9767.16|9767.16|9767.89|9767.89|9767.16|9767.16|0
1648037100000|2022-03-23 12:05:00|9760.73|9760.73|9761.2|9761.2|9761.2|9761.2|9760.73|9760.73|0
1648037110000|2022-03-23 12:05:10|9762.66|9762.66|9764.07|9764.07|9764.07|9764.07|9762.66|9762.66|0
1648037120000|2022-03-23 12:05:20|9767.28|9767.28|9768.01|9768.01|9768.01|9768.01|9767.28|9767.28|0
1648037140000|2022-03-23 12:05:40|9768.33|9768.33|9768.65|9768.65|9768.65|9768.65|9768.33|9768.33|0
1648037170000|2022-03-23 12:06:10|9769.93|9769.93|9769.93|9769.93|9769.93|9769.93|9769.93|9769.93|0
1648037230000|2022-03-23 12:07:10|9770.4|9770.4|9766.25|9766.25|9770.4|9770.4|9766.25|9766.25|0
1648037260000|2022-03-23 12:07:40|9764.64|9764.64|9764.64|9764.64|9764.64|9764.64|9764.64|9764.64|0
1648037270000|2022-03-23 12:07:50|9765.77|9765.77|9766.89|9766.89|9766.89|9766.89|9765.77|9765.77|0
1648037290000|2022-03-23 12:08:10|9765.44|9765.44|9766.89|9766.89|9766.89|9766.89|9765.44|9765.44|0
1648037300000|2022-03-23 12:08:20|9766.29|9766.29|9766.29|9766.29|9766.29|9766.29|9766.29|9766.29|0
1648037350000|2022-03-23 12:09:10|9769.51|9769.51|9769.51|9769.51|9769.51|9769.51|9769.51|9769.51|0
1648037410000|2022-03-23 12:10:10|9768.91|9768.91|9768.44|9768.44|9768.91|9768.91|9768.44|9768.44|0
1648037430000|2022-03-23 12:10:30|9770.05|9770.05|9770.05|9770.05|9770.05|9770.05|9770.05|9770.05|0
1648037460000|2022-03-23 12:11:00|9770.65|9770.65|9770.65|9770.65|9770.65|9770.65|9770.65|9770.65|0
1648037500000|2022-03-23 12:11:40|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|0
1648037600000|2022-03-23 12:13:20|9770.21|9770.21|9770.21|9770.21|9770.21|9770.21|9770.21|9770.21|0
1648037650000|2022-03-23 12:14:10|9768.6|9768.6|9770.21|9770.21|9770.21|9770.21|9768.6|9768.6|0
1648037660000|2022-03-23 12:14:20|9771.82|9771.82|9771.82|9771.82|9771.82|9771.82|9771.82|9771.82|0
1648037720000|2022-03-23 12:15:20|9765.39|9765.39|9768.6|9768.6|9768.6|9768.6|9765.39|9765.39|0
1648037730000|2022-03-23 12:15:30|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|0
1648037760000|2022-03-23 12:16:00|9764.45|9764.45|9759.04|9759.04|9764.45|9764.45|9759.04|9759.04|0
1648037770000|2022-03-23 12:16:10|9758.1|9758.1|9756.49|9756.49|9758.1|9758.1|9756.49|9756.49|0
1648037790000|2022-03-23 12:16:30|9755.77|9755.77|9755.77|9755.77|9755.77|9755.77|9755.77|9755.77|0
1648037830000|2022-03-23 12:17:10|9754.16|9754.16|9755.13|9755.13|9755.13|9755.13|9754.16|9754.16|0
1648037880000|2022-03-23 12:18:00|9754.66|9754.66|9754.66|9754.66|9754.66|9754.66|9754.66|9754.66|0
1648037900000|2022-03-23 12:18:20|9751.44|9751.44|9751.44|9751.44|9751.44|9751.44|9751.44|9751.44|0
1648037930000|2022-03-23 12:18:50|9750.48|9750.48|9750.48|9750.48|9750.48|9750.48|9750.48|9750.48|0
1648037970000|2022-03-23 12:19:30|9751.06|9751.06|9751.06|9751.06|9751.06|9751.06|9751.06|9751.06|0
1648038030000|2022-03-23 12:20:30|9753.25|9753.25|9753.57|9753.57|9753.57|9753.57|9753.25|9753.25|0
1648038040000|2022-03-23 12:20:40|9754.66|9754.66|9754.66|9754.66|9754.66|9754.66|9754.66|9754.66|0
1648038070000|2022-03-23 12:21:10|9757.21|9757.21|9757.21|9757.21|9757.21|9757.21|9757.21|9757.21|0
1648038120000|2022-03-23 12:22:00|9755.6|9755.6|9755.6|9755.6|9755.6|9755.6|9755.6|9755.6|0
1648038180000|2022-03-23 12:23:00|9752.39|9752.39|9754|9754|9754|9754|9752.39|9752.39|0
1648038200000|2022-03-23 12:23:20|9755.45|9755.45|9755.45|9755.45|9755.45|9755.45|9755.45|9755.45|0
1648038240000|2022-03-23 12:24:00|9756.18|9756.18|9756.18|9756.18|9756.18|9756.18|9756.18|9756.18|0
1648038270000|2022-03-23 12:24:30|9752.96|9752.96|9752.96|9752.96|9752.96|9752.96|9752.96|9752.96|0
1648038390000|2022-03-23 12:26:30|9751.08|9751.08|9743.75|9743.75|9751.08|9751.08|9743.75|9743.75|0
1648038410000|2022-03-23 12:26:50|9740.54|9740.54|9740.54|9740.54|9743.75|9743.75|9740.54|9740.54|0
1648038420000|2022-03-23 12:27:00|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|0
1648038430000|2022-03-23 12:27:10|9743.75|9743.75|9743.75|9743.75|9743.75|9743.75|9743.75|9743.75|0
1648038440000|2022-03-23 12:27:20|9743.15|9743.15|9739.47|9739.47|9743.15|9743.15|9739.47|9739.47|0
1648038450000|2022-03-23 12:27:30|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|0
1648038490000|2022-03-23 12:28:10|9740.65|9740.65|9740.65|9740.65|9740.65|9740.65|9740.65|9740.65|0
1648038540000|2022-03-23 12:29:00|9737.43|9737.43|9737.43|9737.43|9737.43|9737.43|9737.43|9737.43|0
1648038550000|2022-03-23 12:29:10|9736.7|9736.7|9736.7|9736.7|9736.7|9736.7|9736.7|9736.7|0
1648038600000|2022-03-23 12:30:00|9736.23|9736.23|9736.23|9736.23|9736.23|9736.23|9736.23|9736.23|0
1648038630000|2022-03-23 12:30:30|9737.19|9737.19|9737.19|9737.19|9737.19|9737.19|9737.19|9737.19|0
1648038640000|2022-03-23 12:30:40|9733.98|9733.98|9735.59|9735.59|9735.59|9735.59|9733.98|9733.98|0
1648038700000|2022-03-23 12:31:40|9736.53|9736.53|9739.74|9739.74|9739.74|9739.74|9736.53|9736.53|0
1648038830000|2022-03-23 12:33:50|9744.57|9744.57|9744.57|9744.57|9744.57|9744.57|9744.57|9744.57|0
1648038860000|2022-03-23 12:34:20|9744.28|9744.28|9744.28|9744.28|9744.28|9744.28|9744.28|9744.28|0
1648038890000|2022-03-23 12:34:50|9746.47|9746.47|9746.47|9746.47|9746.47|9746.47|9746.47|9746.47|0
1648038900000|2022-03-23 12:35:00|9747.66|9747.66|9747.66|9747.66|9747.66|9747.66|9747.66|9747.66|0
1648038930000|2022-03-23 12:35:30|9747.98|9747.98|9748.63|9748.63|9748.63|9748.63|9747.98|9747.98|0
1648038940000|2022-03-23 12:35:40|9749.23|9749.23|9749.23|9749.23|9749.23|9749.23|9749.23|9749.23|0
1648039010000|2022-03-23 12:36:50|9750.97|9750.97|9750.97|9750.97|9750.97|9750.97|9750.97|9750.97|0
1648039020000|2022-03-23 12:37:00|9752.58|9752.58|9752.58|9752.58|9752.58|9752.58|9752.58|9752.58|0
1648039080000|2022-03-23 12:38:00|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|0
1648039100000|2022-03-23 12:38:20|9752.58|9752.58|9750.83|9750.83|9752.58|9752.58|9750.83|9750.83|0
1648039110000|2022-03-23 12:38:30|9749.23|9749.23|9747.62|9747.62|9749.23|9749.23|9747.62|9747.62|0
1648039130000|2022-03-23 12:38:50|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|0
1648039140000|2022-03-23 12:39:00|9748.5|9748.5|9748.5|9748.5|9748.5|9748.5|9748.5|9748.5|0
1648039210000|2022-03-23 12:40:10|9748.03|9748.03|9748.03|9748.03|9748.03|9748.03|9748.03|9748.03|0
1648039230000|2022-03-23 12:40:30|9754.46|9754.46|9754.46|9754.46|9754.46|9754.46|9754.46|9754.46|0
1648039240000|2022-03-23 12:40:40|9752.85|9752.85|9754.46|9754.46|9754.46|9754.46|9752.85|9752.85|0
1648039290000|2022-03-23 12:41:30|9756.07|9756.07|9756.07|9756.07|9756.07|9756.07|9756.07|9756.07|0
1648039320000|2022-03-23 12:42:00|9751.69|9751.69|9749.5|9749.5|9751.69|9751.69|9749.5|9749.5|0
1648039340000|2022-03-23 12:42:20|9751.24|9751.24|9751.24|9751.24|9751.24|9751.24|9751.24|9751.24|0
1648039360000|2022-03-23 12:42:40|9751.53|9751.53|9756.35|9756.35|9759.57|9759.57|9751.53|9751.53|0
1648039370000|2022-03-23 12:42:50|9757.29|9757.29|9757.29|9757.29|9757.29|9757.29|9757.29|9757.29|0
1648039380000|2022-03-23 12:43:00|9760.51|9760.51|9760.51|9760.51|9760.51|9760.51|9760.51|9760.51|0
1648039410000|2022-03-23 12:43:30|9761.24|9761.24|9761.24|9761.24|9761.24|9761.24|9761.24|9761.24|0
1648039470000|2022-03-23 12:44:30|9758.02|9758.02|9758.02|9758.02|9758.02|9758.02|9758.02|9758.02|0
1648039500000|2022-03-23 12:45:00|9757.55|9757.55|9757.55|9757.55|9757.55|9757.55|9757.55|9757.55|0
1648039510000|2022-03-23 12:45:10|9757.84|9757.84|9757.84|9757.84|9757.84|9757.84|9757.84|9757.84|0
1648039520000|2022-03-23 12:45:20|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|0
1648039540000|2022-03-23 12:45:40|9760.32|9760.32|9761.78|9761.78|9761.78|9761.78|9760.32|9760.32|0
1648039550000|2022-03-23 12:45:50|9762.72|9762.72|9762.72|9762.72|9762.72|9762.72|9762.72|9762.72|0
1648039560000|2022-03-23 12:46:00|9763.18|9763.18|9763.18|9763.18|9763.18|9763.18|9763.18|9763.18|0
1648039570000|2022-03-23 12:46:10|9761.58|9761.58|9761.58|9761.58|9761.58|9761.58|9761.58|9761.58|0
1648039580000|2022-03-23 12:46:20|9759.97|9759.97|9759.97|9759.97|9759.97|9759.97|9759.97|9759.97|0
1648039620000|2022-03-23 12:47:00|9758.51|9758.51|9758.51|9758.51|9758.51|9758.51|9758.51|9758.51|0
1648039630000|2022-03-23 12:47:10|9760.12|9760.12|9759.8|9759.8|9760.12|9760.12|9759.8|9759.8|0
1648039660000|2022-03-23 12:47:40|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|0
1648039700000|2022-03-23 12:48:20|9758.6|9758.6|9758.6|9758.6|9758.6|9758.6|9758.6|9758.6|0
1648039740000|2022-03-23 12:49:00|9758.31|9758.31|9758.31|9758.31|9758.31|9758.31|9758.31|9758.31|0
1648039820000|2022-03-23 12:50:20|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|0
1648039840000|2022-03-23 12:50:40|9758.72|9758.72|9758.72|9758.72|9758.72|9758.72|9758.72|9758.72|0
1648039860000|2022-03-23 12:51:00|9757.99|9757.99|9752.23|9752.23|9757.99|9757.99|9752.23|9752.23|0
1648039870000|2022-03-23 12:51:10|9749.01|9749.01|9749.01|9749.01|9749.01|9749.01|9749.01|9749.01|0
1648039880000|2022-03-23 12:51:20|9745.8|9745.8|9745.8|9745.8|9745.8|9745.8|9745.8|9745.8|0
1648039900000|2022-03-23 12:51:40|9747.4|9747.4|9747.4|9747.4|9747.4|9747.4|9747.4|9747.4|0
1648039910000|2022-03-23 12:51:50|9747.11|9747.11|9745.66|9745.66|9747.11|9747.11|9745.34|9745.34|0
1648039920000|2022-03-23 12:52:00|9744.93|9744.93|9744.93|9744.93|9744.93|9744.93|9744.93|9744.93|0
1648040000000|2022-03-23 12:53:20|9745.22|9745.22|9745.22|9745.22|9745.22|9745.22|9745.22|9745.22|0
1648040010000|2022-03-23 12:53:30|9745.95|9745.95|9745.95|9745.95|9745.95|9745.95|9745.95|9745.95|0
1648040110000|2022-03-23 12:55:10|9745.48|9745.48|9745.66|9745.66|9745.66|9745.66|9745.19|9745.19|0
1648040140000|2022-03-23 12:55:40|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|0
1648040220000|2022-03-23 12:57:00|9747.59|9747.59|9747.59|9747.59|9747.59|9747.59|9747.59|9747.59|0
1648040270000|2022-03-23 12:57:50|9746.65|9746.65|9745.19|9745.19|9746.65|9746.65|9745.19|9745.19|0
1648040280000|2022-03-23 12:58:00|9746.16|9746.16|9747.12|9747.12|9747.12|9747.12|9746.16|9746.16|0
1648040340000|2022-03-23 12:59:00|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|0
1648040360000|2022-03-23 12:59:20|9751.13|9751.13|9751.13|9751.13|9751.13|9751.13|9751.13|9751.13|0
1648040400000|2022-03-23 13:00:00|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|0
1648040410000|2022-03-23 13:00:10|9749.37|9749.37|9749.37|9749.37|9749.37|9749.37|9749.37|9749.37|0
1648040440000|2022-03-23 13:00:40|9750.98|9750.98|9750.98|9750.98|9750.98|9750.98|9750.98|9750.98|0
1648040620000|2022-03-23 13:03:40|9751.58|9751.58|9752.78|9752.78|9752.78|9752.78|9751.58|9751.58|0
1648040690000|2022-03-23 13:04:50|9753.38|9753.38|9753.38|9753.38|9753.38|9753.38|9753.38|9753.38|0
1648040700000|2022-03-23 13:05:00|9754.1|9754.1|9755.51|9755.51|9755.51|9755.51|9754.1|9754.1|0
1648040710000|2022-03-23 13:05:10|9755.04|9755.04|9755.04|9755.04|9755.04|9755.04|9755.04|9755.04|0
1648040720000|2022-03-23 13:05:20|9755.51|9755.51|9755.51|9755.51|9755.51|9755.51|9755.51|9755.51|0
1648040870000|2022-03-23 13:07:50|9755.22|9755.22|9754.06|9754.06|9755.22|9755.22|9754.06|9754.06|0
1648040880000|2022-03-23 13:08:00|9754.35|9754.35|9754.64|9754.64|9754.64|9754.64|9754.35|9754.35|0
1648040920000|2022-03-23 13:08:40|9755.37|9755.37|9755.37|9755.37|9755.37|9755.37|9755.37|9755.37|0
1648040940000|2022-03-23 13:09:00|9754.9|9754.9|9754.9|9754.9|9754.9|9754.9|9754.9|9754.9|0
1648040950000|2022-03-23 13:09:10|9755.37|9755.37|9755.37|9755.37|9755.37|9755.37|9755.37|9755.37|0
1648040960000|2022-03-23 13:09:20|9757.25|9757.25|9757.25|9757.25|9757.25|9757.25|9757.25|9757.25|0
1648040970000|2022-03-23 13:09:30|9755.84|9755.84|9755.84|9755.84|9756.57|9756.57|9755.84|9755.84|0
1648041000000|2022-03-23 13:10:00|9756.42|9756.42|9756.42|9756.42|9756.42|9756.42|9756.42|9756.42|0
1648041020000|2022-03-23 13:10:20|9755.55|9755.55|9754.45|9754.45|9755.55|9755.55|9754.45|9754.45|0
1648041110000|2022-03-23 13:11:50|9753.73|9753.73|9753.73|9753.73|9753.73|9753.73|9753.73|9753.73|0
1648041130000|2022-03-23 13:12:10|9751.54|9751.54|9751.54|9751.54|9751.54|9751.54|9751.54|9751.54|0
1648041140000|2022-03-23 13:12:20|9751.25|9751.25|9744.12|9744.12|9751.25|9751.25|9743.4|9743.4|0
1648041150000|2022-03-23 13:12:30|9743.65|9743.65|9740.62|9740.62|9743.65|9743.65|9740.44|9740.44|0
1648041160000|2022-03-23 13:12:40|9739.52|9739.52|9739.52|9739.52|9739.52|9739.52|9739.52|9739.52|0
1648041190000|2022-03-23 13:13:10|9738.07|9738.07|9738.07|9738.07|9738.07|9738.07|9738.07|9738.07|0
1648041200000|2022-03-23 13:13:20|9736.94|9736.94|9736.94|9736.94|9736.94|9736.94|9736.94|9736.94|0
1648041280000|2022-03-23 13:14:40|9738.39|9738.39|9739.12|9739.12|9739.12|9739.12|9738.39|9738.39|0
1648041300000|2022-03-23 13:15:00|9740.73|9740.73|9738.54|9738.54|9740.73|9740.73|9738.54|9738.54|0
1648041320000|2022-03-23 13:15:20|9737.41|9737.41|9737.41|9737.41|9737.41|9737.41|9737.41|9737.41|0
1648041340000|2022-03-23 13:15:40|9737.7|9737.7|9737.7|9737.7|9737.7|9737.7|9737.7|9737.7|0
1648041350000|2022-03-23 13:15:50|9740.52|9740.52|9743.74|9743.74|9743.74|9743.74|9740.52|9740.52|0
1648041370000|2022-03-23 13:16:10|9745.93|9745.93|9745.93|9745.93|9745.93|9745.93|9745.93|9745.93|0
1648041420000|2022-03-23 13:17:00|9745.64|9745.64|9745.93|9745.93|9745.93|9745.93|9745.64|9745.64|0
1648041440000|2022-03-23 13:17:20|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|0
1648041480000|2022-03-23 13:18:00|9744.32|9744.32|9744.32|9744.32|9744.32|9744.32|9744.32|9744.32|0
1648041490000|2022-03-23 13:18:10|9743.23|9743.23|9743.23|9743.23|9743.23|9743.23|9743.23|9743.23|0
1648041630000|2022-03-23 13:20:30|9741.77|9741.77|9739.89|9739.89|9741.77|9741.77|9739.89|9739.89|0
1648041710000|2022-03-23 13:21:50|9740.18|9740.18|9740.18|9740.18|9740.18|9740.18|9740.18|9740.18|0
1648041760000|2022-03-23 13:22:40|9743.82|9743.82|9743.09|9743.09|9743.82|9743.82|9743.09|9743.09|0
1648041770000|2022-03-23 13:22:50|9746.78|9746.78|9747.8|9747.8|9747.8|9747.8|9746.78|9746.78|0
1648041800000|2022-03-23 13:23:20|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|0
1648041810000|2022-03-23 13:23:30|9747.77|9747.77|9748.06|9748.06|9748.06|9748.06|9747.77|9747.77|0
1648041860000|2022-03-23 13:24:20|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|0
1648041950000|2022-03-23 13:25:50|9748.06|9748.06|9747.12|9747.12|9748.06|9748.06|9747.12|9747.12|0
1648042000000|2022-03-23 13:26:40|9748.06|9748.06|9748.06|9748.06|9748.06|9748.06|9748.06|9748.06|0
1648042010000|2022-03-23 13:26:50|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|0
1648042090000|2022-03-23 13:28:10|9749.99|9749.99|9749.99|9749.99|9749.99|9749.99|9749.99|9749.99|0
1648042100000|2022-03-23 13:28:20|9750.31|9750.31|9750.63|9750.63|9750.63|9750.63|9750.31|9750.31|0
1648042110000|2022-03-23 13:28:30|9750.95|9750.95|9750.95|9750.95|9750.95|9750.95|9750.95|9750.95|0
1648042120000|2022-03-23 13:28:40|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|0
1648042140000|2022-03-23 13:29:00|9748.46|9748.46|9747.73|9747.73|9748.46|9748.46|9747.73|9747.73|0
1648042150000|2022-03-23 13:29:10|9748.46|9748.46|9750.07|9750.07|9750.07|9750.07|9748.46|9748.46|0
1648042160000|2022-03-23 13:29:20|9750.79|9750.79|9750.79|9750.79|9750.79|9750.79|9750.79|9750.79|0
1648042220000|2022-03-23 13:30:20|9750.19|9750.19|9750.19|9750.19|9750.19|9750.19|9750.19|9750.19|0
1648042260000|2022-03-23 13:31:00|9749.47|9749.47|9749.47|9749.47|9749.47|9749.47|9749.47|9749.47|0
1648042270000|2022-03-23 13:31:10|9751.08|9751.08|9751.08|9751.08|9751.08|9751.08|9751.08|9751.08|0
1648042310000|2022-03-23 13:31:50|9751.54|9751.54|9751.54|9751.54|9751.54|9751.54|9751.54|9751.54|0
1648042340000|2022-03-23 13:32:20|9749.94|9749.94|9749.94|9749.94|9749.94|9749.94|9749.94|9749.94|0
1648042350000|2022-03-23 13:32:30|9748.33|9748.33|9746.72|9746.72|9748.33|9748.33|9746.72|9746.72|0
1648042360000|2022-03-23 13:32:40|9746.25|9746.25|9746.54|9746.54|9746.54|9746.54|9746.25|9746.25|0
1648042380000|2022-03-23 13:33:00|9746.07|9746.07|9746.07|9746.07|9746.07|9746.07|9746.07|9746.07|0
1648042410000|2022-03-23 13:33:30|9745.49|9745.49|9745.49|9745.49|9745.49|9745.49|9745.49|9745.49|0
1648042420000|2022-03-23 13:33:40|9742.27|9742.27|9739.61|9739.61|9742.27|9742.27|9739.61|9739.61|0
1648042450000|2022-03-23 13:34:10|9741.22|9741.22|9741.22|9741.22|9741.22|9741.22|9741.22|9741.22|0
1648042470000|2022-03-23 13:34:30|9742.68|9742.68|9742.68|9742.68|9742.68|9742.68|9742.68|9742.68|0
1648042480000|2022-03-23 13:34:40|9741.95|9741.95|9741.95|9741.95|9741.95|9741.95|9741.95|9741.95|0
1648042510000|2022-03-23 13:35:10|9740.34|9740.34|9740.34|9740.34|9740.34|9740.34|9740.34|9740.34|0
1648042540000|2022-03-23 13:35:40|9739.74|9739.74|9742.08|9742.08|9742.08|9742.08|9739.74|9739.74|0
1648042590000|2022-03-23 13:36:30|9738.86|9738.86|9735.65|9735.65|9738.86|9738.86|9735.65|9735.65|0
1648042600000|2022-03-23 13:36:40|9734.55|9734.55|9736.16|9736.16|9736.16|9736.16|9734.55|9734.55|0
1648042620000|2022-03-23 13:37:00|9736.45|9736.45|9736.74|9736.74|9736.74|9736.74|9736.45|9736.45|0
1648042640000|2022-03-23 13:37:20|9737.34|9737.34|9737.34|9737.34|9737.34|9737.34|9737.34|9737.34|0
1648042660000|2022-03-23 13:37:40|9735.73|9735.73|9734.27|9734.27|9735.73|9735.73|9733.55|9733.55|0
1648042680000|2022-03-23 13:38:00|9733.55|9733.55|9734.27|9734.27|9734.27|9734.27|9733.55|9733.55|0
1648042750000|2022-03-23 13:39:10|9733.63|9733.63|9733.63|9733.63|9733.63|9733.63|9733.63|9733.63|0
1648042760000|2022-03-23 13:39:20|9731.71|9731.71|9731.71|9731.71|9731.71|9731.71|9731.71|9731.71|0
1648042860000|2022-03-23 13:41:00|9732.44|9732.44|9736.75|9736.75|9738.94|9738.94|9732.44|9732.44|0
1648042890000|2022-03-23 13:41:30|9735.14|9735.14|9735.14|9735.14|9735.14|9735.14|9735.14|9735.14|0
1648042900000|2022-03-23 13:41:40|9736.24|9736.24|9736.24|9736.24|9736.24|9736.24|9736.24|9736.24|0
1648042910000|2022-03-23 13:41:50|9735.11|9735.11|9733.5|9733.5|9735.11|9735.11|9733.5|9733.5|0
1648042920000|2022-03-23 13:42:00|9731.25|9731.25|9731.25|9731.25|9731.25|9731.25|9731.25|9731.25|0
1648043000000|2022-03-23 13:43:20|9732.85|9732.85|9732.85|9732.85|9732.85|9732.85|9732.85|9732.85|0
1648043010000|2022-03-23 13:43:30|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|0
1648043020000|2022-03-23 13:43:40|9731.18|9731.18|9727.97|9727.97|9731.18|9731.18|9727.97|9727.97|0
1648043030000|2022-03-23 13:43:50|9723.6|9723.6|9723.45|9723.45|9726.36|9726.36|9723.45|9723.45|0
1648043050000|2022-03-23 13:44:10|9722.72|9722.72|9722.72|9722.72|9722.72|9722.72|9722.72|9722.72|0
1648043060000|2022-03-23 13:44:20|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|0
1648043090000|2022-03-23 13:44:50|9723.23|9723.23|9723.23|9723.23|9723.23|9723.23|9723.23|9723.23|0
1648043110000|2022-03-23 13:45:10|9724.84|9724.84|9715.24|9715.24|9726.45|9726.45|9715.24|9715.24|0
1648043130000|2022-03-23 13:45:30|9716.85|9716.85|9716.85|9716.85|9716.85|9716.85|9716.85|9716.85|0
1648043150000|2022-03-23 13:45:50|9716.12|9716.12|9717.06|9717.06|9717.06|9717.06|9716.12|9716.12|0
1648043160000|2022-03-23 13:46:00|9717.64|9717.64|9721.8|9721.8|9721.8|9721.8|9717.64|9717.64|0
1648043170000|2022-03-23 13:46:10|9720.19|9720.19|9720.19|9720.19|9720.19|9720.19|9720.19|9720.19|0
1648043230000|2022-03-23 13:47:10|9718.59|9718.59|9720.19|9720.19|9720.19|9720.19|9718.59|9718.59|0
1648043250000|2022-03-23 13:47:30|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|9718.32|0
1648043280000|2022-03-23 13:48:00|9716.71|9716.71|9718.32|9718.32|9718.32|9718.32|9716.71|9716.71|0
1648043290000|2022-03-23 13:48:10|9719.72|9719.72|9719.72|9719.72|9719.72|9719.72|9719.72|9719.72|0
1648043310000|2022-03-23 13:48:30|9721.18|9721.18|9721.18|9721.18|9721.18|9721.18|9721.18|9721.18|0
1648043330000|2022-03-23 13:48:50|9719.73|9719.73|9719.73|9719.73|9719.73|9719.73|9719.73|9719.73|0
1648043340000|2022-03-23 13:49:00|9721.34|9721.34|9721.34|9721.34|9721.34|9721.34|9721.34|9721.34|0
1648043350000|2022-03-23 13:49:10|9721.81|9721.81|9725.02|9725.02|9725.02|9725.02|9721.81|9721.81|0
1648043380000|2022-03-23 13:49:40|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|0
1648043390000|2022-03-23 13:49:50|9726.48|9726.48|9727.21|9727.21|9727.21|9727.21|9726.48|9726.48|0
1648043400000|2022-03-23 13:50:00|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|9726.48|0
1648043440000|2022-03-23 13:50:40|9727.21|9727.21|9727.21|9727.21|9727.21|9727.21|9727.21|9727.21|0
1648043530000|2022-03-23 13:52:10|9726.48|9726.48|9727.21|9727.21|9727.21|9727.21|9726.48|9726.48|0
1648043540000|2022-03-23 13:52:20|9728.15|9728.15|9728.15|9728.15|9728.15|9728.15|9728.15|9728.15|0
1648043550000|2022-03-23 13:52:30|9728.61|9728.61|9728.15|9728.15|9728.61|9728.61|9728.15|9728.15|0
1648043610000|2022-03-23 13:53:30|9729.75|9729.75|9731.36|9731.36|9731.36|9731.36|9729.75|9729.75|0
1648043640000|2022-03-23 13:54:00|9728.15|9728.15|9728.15|9728.15|9728.15|9728.15|9728.15|9728.15|0
1648043670000|2022-03-23 13:54:30|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|0
1648043700000|2022-03-23 13:55:00|9731.36|9731.36|9731.94|9731.94|9731.94|9731.94|9731.36|9731.36|0
1648043710000|2022-03-23 13:55:10|9732.67|9732.67|9736.18|9736.18|9736.18|9736.18|9732.67|9732.67|0
1648043770000|2022-03-23 13:56:10|9736.78|9736.78|9736.78|9736.78|9736.78|9736.78|9736.78|9736.78|0
1648043820000|2022-03-23 13:57:00|9740.06|9740.06|9744.99|9744.99|9744.99|9744.99|9740.06|9740.06|0
1648043830000|2022-03-23 13:57:10|9746.6|9746.6|9751.95|9751.95|9751.95|9751.95|9746.6|9746.6|0
1648043970000|2022-03-23 13:59:30|9747.13|9747.13|9747.13|9747.13|9747.13|9747.13|9747.13|9747.13|0
1648044000000|2022-03-23 14:00:00|9746.66|9746.66|9746.19|9746.19|9746.66|9746.66|9746.19|9746.19|0
1648044010000|2022-03-23 14:00:10|9744.58|9744.58|9744.58|9744.58|9744.58|9744.58|9744.58|9744.58|0
1648044020000|2022-03-23 14:00:20|9743.71|9743.71|9741.14|9741.14|9743.71|9743.71|9740.85|9740.85|0
1648044040000|2022-03-23 14:00:40|9742.08|9742.08|9742.08|9742.08|9742.08|9742.08|9742.08|9742.08|0
1648044050000|2022-03-23 14:00:50|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|0
1648044070000|2022-03-23 14:01:10|9744.27|9744.27|9744.27|9744.27|9744.27|9744.27|9744.27|9744.27|0
1648044090000|2022-03-23 14:01:30|9746.46|9746.46|9746.46|9746.46|9746.46|9746.46|9746.46|9746.46|0
1648044100000|2022-03-23 14:01:40|9746.93|9746.93|9746.29|9746.29|9746.93|9746.93|9746.29|9746.29|0
1648044110000|2022-03-23 14:01:50|9744.68|9744.68|9746.14|9746.14|9746.14|9746.14|9744.68|9744.68|0
1648044130000|2022-03-23 14:02:10|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|0
1648044150000|2022-03-23 14:02:30|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|9743.43|0
1648044170000|2022-03-23 14:02:50|9741.82|9741.82|9738.12|9738.12|9741.82|9741.82|9738.12|9738.12|0
1648044190000|2022-03-23 14:03:10|9738.41|9738.41|9736.8|9736.8|9738.41|9738.41|9736.8|9736.8|0
1648044200000|2022-03-23 14:03:20|9735.34|9735.34|9734.62|9734.62|9735.34|9735.34|9734.62|9734.62|0
1648044240000|2022-03-23 14:04:00|9736.22|9736.22|9736.54|9736.54|9736.54|9736.54|9736.22|9736.22|0
1648044270000|2022-03-23 14:04:30|9735.95|9735.95|9735.95|9735.95|9735.95|9735.95|9735.95|9735.95|0
1648044390000|2022-03-23 14:06:30|9736.41|9736.41|9736.41|9736.41|9736.41|9736.41|9736.41|9736.41|0
1648044400000|2022-03-23 14:06:40|9735.95|9735.95|9735.48|9735.48|9735.95|9735.95|9735.48|9735.48|0
1648044430000|2022-03-23 14:07:10|9735.01|9735.01|9735.01|9735.01|9735.01|9735.01|9735.01|9735.01|0
1648044450000|2022-03-23 14:07:30|9735.73|9735.73|9738.28|9738.28|9738.28|9738.28|9735.73|9735.73|0
1648044460000|2022-03-23 14:07:40|9740.47|9740.47|9740.47|9740.47|9740.47|9740.47|9740.47|9740.47|0
1648044470000|2022-03-23 14:07:50|9743.69|9743.69|9743.69|9743.69|9743.69|9743.69|9743.69|9743.69|0
1648044500000|2022-03-23 14:08:20|9742.08|9742.08|9738.86|9738.86|9742.08|9742.08|9738.86|9738.86|0
1648044540000|2022-03-23 14:09:00|9737.77|9737.77|9737.77|9737.77|9737.77|9737.77|9737.77|9737.77|0
1648044620000|2022-03-23 14:10:20|9738.89|9738.89|9740.02|9740.02|9740.02|9740.02|9738.89|9738.89|0
1648044710000|2022-03-23 14:11:50|9739.73|9739.73|9739.73|9739.73|9739.73|9739.73|9739.73|9739.73|0
1648044720000|2022-03-23 14:12:00|9736.52|9736.52|9736.52|9736.52|9736.52|9736.52|9736.52|9736.52|0
1648044730000|2022-03-23 14:12:10|9735.11|9735.11|9735.11|9735.11|9735.11|9735.11|9735.11|9735.11|0
1648044770000|2022-03-23 14:12:50|9739.73|9739.73|9741.34|9741.34|9741.34|9741.34|9739.73|9739.73|0
1648044800000|2022-03-23 14:13:20|9742.3|9742.3|9742.3|9742.3|9742.3|9742.3|9742.3|9742.3|0
1648044860000|2022-03-23 14:14:20|9741.57|9741.57|9741.57|9741.57|9741.57|9741.57|9741.57|9741.57|0
1648044880000|2022-03-23 14:14:40|9743.18|9743.18|9743.18|9743.18|9743.18|9743.18|9743.18|9743.18|0
1648044890000|2022-03-23 14:14:50|9743.91|9743.91|9743.91|9743.91|9743.91|9743.91|9743.91|9743.91|0
1648044900000|2022-03-23 14:15:00|9744.64|9744.64|9758.24|9758.24|9758.24|9758.24|9744.64|9744.64|0
1648044910000|2022-03-23 14:15:10|9759.44|9759.44|9760.54|9760.54|9760.54|9760.54|9759.44|9759.44|0
1648044920000|2022-03-23 14:15:20|9757.32|9757.32|9757.32|9757.32|9757.32|9757.32|9757.32|9757.32|0
1648044960000|2022-03-23 14:16:00|9758.05|9758.05|9758.05|9758.05|9758.05|9758.05|9758.05|9758.05|0
1648044970000|2022-03-23 14:16:10|9759.14|9759.14|9759.47|9759.47|9759.47|9759.47|9758.82|9758.82|0
1648044980000|2022-03-23 14:16:20|9760.43|9760.43|9760.43|9760.43|9760.43|9760.43|9760.43|9760.43|0
1648045000000|2022-03-23 14:16:40|9761.01|9761.01|9761.01|9761.01|9761.01|9761.01|9761.01|9761.01|0
1648045010000|2022-03-23 14:16:50|9762.62|9762.62|9762.62|9762.62|9762.62|9762.62|9762.62|9762.62|0
1648045080000|2022-03-23 14:18:00|9765.43|9765.43|9765.43|9765.43|9765.43|9765.43|9765.43|9765.43|0
1648045090000|2022-03-23 14:18:10|9768.65|9768.65|9768.65|9768.65|9768.65|9768.65|9768.65|9768.65|0
1648045140000|2022-03-23 14:19:00|9768.94|9768.94|9768.94|9768.94|9768.94|9768.94|9768.94|9768.94|0
1648045180000|2022-03-23 14:19:40|9770.55|9770.55|9770.55|9770.55|9770.55|9770.55|9770.55|9770.55|0
1648045190000|2022-03-23 14:19:50|9772.16|9772.16|9772.16|9772.16|9772.16|9772.16|9772.16|9772.16|0
1648045200000|2022-03-23 14:20:00|9773.57|9773.57|9773.86|9773.86|9773.86|9773.86|9773.57|9773.57|0
1648045220000|2022-03-23 14:20:20|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|0
1648045250000|2022-03-23 14:20:50|9774.82|9774.82|9775.87|9775.87|9775.87|9775.87|9774.82|9774.82|0
1648045290000|2022-03-23 14:21:30|9777.48|9777.48|9784.17|9784.17|9784.17|9784.17|9777.48|9777.48|0
1648045300000|2022-03-23 14:21:40|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|0
1648045310000|2022-03-23 14:21:50|9783.29|9783.29|9781.68|9781.68|9783.29|9783.29|9781.68|9781.68|0
1648045340000|2022-03-23 14:22:20|9783.28|9783.28|9783.28|9783.28|9783.28|9783.28|9783.28|9783.28|0
1648045350000|2022-03-23 14:22:30|9784.22|9784.22|9784.22|9784.22|9784.22|9784.22|9784.22|9784.22|0
1648045360000|2022-03-23 14:22:40|9782.61|9782.61|9782.61|9782.61|9782.61|9782.61|9782.61|9782.61|0
1648045370000|2022-03-23 14:22:50|9782.14|9782.14|9782.14|9782.14|9782.14|9782.14|9782.14|9782.14|0
1648045380000|2022-03-23 14:23:00|9783.24|9783.24|9783.24|9783.24|9783.24|9783.24|9783.24|9783.24|0
1648045390000|2022-03-23 14:23:10|9782.51|9782.51|9782.51|9782.51|9782.51|9782.51|9782.51|9782.51|0
1648045430000|2022-03-23 14:23:50|9783.38|9783.38|9783.38|9783.38|9783.38|9783.38|9783.38|9783.38|0
1648045450000|2022-03-23 14:24:10|9784.84|9784.84|9784.64|9784.64|9784.84|9784.84|9784.64|9784.64|0
1648045460000|2022-03-23 14:24:20|9786.09|9786.09|9786.67|9786.67|9786.67|9786.67|9786.09|9786.09|0
1648045470000|2022-03-23 14:24:30|9789.89|9789.89|9789.89|9789.89|9789.89|9789.89|9789.89|9789.89|0
1648045520000|2022-03-23 14:25:20|9792.08|9792.08|9792.08|9792.08|9792.08|9792.08|9792.08|9792.08|0
1648045530000|2022-03-23 14:25:30|9791.61|9791.61|9791.61|9791.61|9791.61|9791.61|9791.61|9791.61|0
1648045540000|2022-03-23 14:25:40|9792.55|9792.55|9791.68|9791.68|9792.55|9792.55|9791.68|9791.68|0
1648045560000|2022-03-23 14:26:00|9794.9|9794.9|9794.9|9794.9|9794.9|9794.9|9794.9|9794.9|0
1648045600000|2022-03-23 14:26:40|9794.61|9794.61|9794.61|9794.61|9794.61|9794.61|9794.61|9794.61|0
1648045610000|2022-03-23 14:26:50|9793.88|9793.88|9794.06|9794.06|9794.35|9794.35|9793.88|9793.88|0
1648045620000|2022-03-23 14:27:00|9792.18|9792.18|9790.57|9790.57|9792.18|9792.18|9790.57|9790.57|0
1648045650000|2022-03-23 14:27:30|9789.84|9789.84|9789.84|9789.84|9789.84|9789.84|9789.84|9789.84|0
1648045690000|2022-03-23 14:28:10|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|9790.57|0
1648045710000|2022-03-23 14:28:30|9791.3|9791.3|9791.3|9791.3|9792.91|9792.91|9791.3|9791.3|0
1648045790000|2022-03-23 14:29:50|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|9794.68|0
1648045820000|2022-03-23 14:30:20|9793.07|9793.07|9791.47|9791.47|9793.07|9793.07|9791.47|9791.47|0
1648045830000|2022-03-23 14:30:30|9790.74|9790.74|9790.74|9790.74|9790.74|9790.74|9790.74|9790.74|0
1648045850000|2022-03-23 14:30:50|9791.34|9791.34|9791.34|9791.34|9791.34|9791.34|9791.34|9791.34|0
1648045870000|2022-03-23 14:31:10|9792.28|9792.28|9792.28|9792.28|9792.28|9792.28|9792.28|9792.28|0
1648045890000|2022-03-23 14:31:30|9791.81|9791.81|9796.63|9796.63|9796.63|9796.63|9791.81|9791.81|0
1648045920000|2022-03-23 14:32:00|9795.03|9795.03|9793.42|9793.42|9795.03|9795.03|9793.42|9793.42|0
1648045970000|2022-03-23 14:32:50|9792.84|9792.84|9792.84|9792.84|9792.84|9792.84|9792.84|9792.84|0
1648046010000|2022-03-23 14:33:30|9796.05|9796.05|9796.05|9796.05|9796.05|9796.05|9796.05|9796.05|0
1648046080000|2022-03-23 14:34:40|9794.96|9794.96|9794.2|9794.2|9794.96|9794.96|9794.2|9794.2|0
1648046100000|2022-03-23 14:35:00|9793.73|9793.73|9793|9793|9793.73|9793.73|9793|9793|0
1648046110000|2022-03-23 14:35:10|9792.27|9792.27|9790.2|9790.2|9792.27|9792.27|9790.2|9790.2|0
1648046160000|2022-03-23 14:36:00|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|0
1648046210000|2022-03-23 14:36:50|9788.14|9788.14|9788.14|9788.14|9788.14|9788.14|9788.14|9788.14|0
1648046220000|2022-03-23 14:37:00|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|9789.6|0
1648046230000|2022-03-23 14:37:10|9790.07|9790.07|9788.46|9788.46|9790.07|9790.07|9788.46|9788.46|0
1648046260000|2022-03-23 14:37:40|9786.85|9786.85|9786.85|9786.85|9786.85|9786.85|9786.85|9786.85|0
1648046270000|2022-03-23 14:37:50|9785.44|9785.44|9785.91|9785.91|9785.91|9785.91|9785.44|9785.44|0
1648046310000|2022-03-23 14:38:30|9785.62|9785.62|9785.33|9785.33|9785.62|9785.62|9785.33|9785.33|0
1648046360000|2022-03-23 14:39:20|9780.51|9780.51|9780.51|9780.51|9780.51|9780.51|9780.51|9780.51|0
1648046370000|2022-03-23 14:39:30|9781.44|9781.44|9781.44|9781.44|9781.44|9781.44|9781.44|9781.44|0
1648046390000|2022-03-23 14:39:50|9780.51|9780.51|9779.22|9779.22|9780.51|9780.51|9779.22|9779.22|0
1648046400000|2022-03-23 14:40:00|9778.26|9778.26|9777.94|9777.94|9778.26|9778.26|9777.94|9777.94|0
1648046430000|2022-03-23 14:40:30|9778.67|9778.67|9778.67|9778.67|9778.67|9778.67|9778.67|9778.67|0
1648046440000|2022-03-23 14:40:40|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|0
1648046470000|2022-03-23 14:41:10|9778.67|9778.67|9778.67|9778.67|9778.67|9778.67|9778.67|9778.67|0
1648046510000|2022-03-23 14:41:50|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|9778.38|0
1648046520000|2022-03-23 14:42:00|9778.09|9778.09|9778.09|9778.09|9778.09|9778.09|9778.09|9778.09|0
1648046530000|2022-03-23 14:42:10|9775.9|9775.9|9774.11|9774.11|9776.19|9776.19|9774.11|9774.11|0
1648046550000|2022-03-23 14:42:30|9773.82|9773.82|9769.44|9769.44|9773.82|9773.82|9769.44|9769.44|0
1648046560000|2022-03-23 14:42:40|9768.71|9768.71|9768.5|9768.5|9768.71|9768.71|9767.77|9767.77|0
1648046570000|2022-03-23 14:42:50|9767.4|9767.4|9767.11|9767.11|9767.4|9767.4|9767.11|9767.11|0
1648046590000|2022-03-23 14:43:10|9766.53|9766.53|9765.12|9765.12|9766.53|9766.53|9765.12|9765.12|0
1648046600000|2022-03-23 14:43:20|9761.91|9761.91|9760.3|9760.3|9761.91|9761.91|9760.3|9760.3|0
1648046610000|2022-03-23 14:43:30|9758.69|9758.69|9758.69|9758.69|9758.69|9758.69|9758.69|9758.69|0
1648046620000|2022-03-23 14:43:40|9757.96|9757.96|9758.69|9758.69|9758.69|9758.69|9757.96|9757.96|0
1648046710000|2022-03-23 14:45:10|9757.28|9757.28|9757.28|9757.28|9757.28|9757.28|9757.28|9757.28|0
1648046720000|2022-03-23 14:45:20|9756.99|9756.99|9756.52|9756.52|9756.99|9756.99|9756.52|9756.52|0
1648046740000|2022-03-23 14:45:40|9754.91|9754.91|9751.41|9751.41|9754.91|9754.91|9751.41|9751.41|0
1648046750000|2022-03-23 14:45:50|9749.22|9749.22|9749.22|9749.22|9749.22|9749.22|9747.03|9747.03|0
1648046760000|2022-03-23 14:46:00|9748.09|9748.09|9748.09|9748.09|9748.09|9748.09|9748.09|9748.09|0
1648046810000|2022-03-23 14:46:50|9747.15|9747.15|9747.15|9747.15|9747.15|9747.15|9745.7|9745.7|0
1648046830000|2022-03-23 14:47:10|9746.57|9746.57|9746.57|9746.57|9746.57|9746.57|9746.57|9746.57|0
1648046840000|2022-03-23 14:47:20|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|0
1648046850000|2022-03-23 14:47:30|9742.63|9742.63|9746.57|9746.57|9746.57|9746.57|9742.63|9742.63|0
1648046860000|2022-03-23 14:47:40|9745.16|9745.16|9744.58|9744.58|9745.16|9745.16|9744.58|9744.58|0
1648046870000|2022-03-23 14:47:50|9742.97|9742.97|9742.97|9742.97|9742.97|9742.97|9742.97|9742.97|0
1648046880000|2022-03-23 14:48:00|9742.25|9742.25|9742.97|9742.97|9742.97|9742.97|9742.25|9742.25|0
1648046910000|2022-03-23 14:48:30|9744.58|9744.58|9747.06|9747.06|9747.06|9747.06|9743.85|9743.85|0
1648046920000|2022-03-23 14:48:40|9746.48|9746.48|9748.38|9748.38|9748.38|9748.38|9746.48|9746.48|0
1648046940000|2022-03-23 14:49:00|9745.16|9745.16|9745.16|9745.16|9745.16|9745.16|9745.16|9745.16|0
1648047060000|2022-03-23 14:51:00|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|0
1648047090000|2022-03-23 14:51:30|9743.42|9743.42|9743.42|9743.42|9743.42|9743.42|9743.42|9743.42|0
1648047120000|2022-03-23 14:52:00|9744.87|9744.87|9743.42|9743.42|9744.87|9744.87|9743.42|9743.42|0
1648047140000|2022-03-23 14:52:20|9741.81|9741.81|9743.73|9743.73|9743.73|9743.73|9741.81|9741.81|0
1648047170000|2022-03-23 14:52:50|9744.37|9744.37|9744.37|9744.37|9744.37|9744.37|9744.37|9744.37|0
1648047190000|2022-03-23 14:53:10|9744.66|9744.66|9746.85|9746.85|9746.85|9746.85|9744.66|9744.66|0
1648047220000|2022-03-23 14:53:40|9742.03|9742.03|9742.03|9742.03|9742.03|9742.03|9742.03|9742.03|0
1648047300000|2022-03-23 14:55:00|9743.64|9743.64|9743.35|9743.35|9744.51|9744.51|9743.35|9743.35|0
1648047320000|2022-03-23 14:55:20|9744.76|9744.76|9744.76|9744.76|9744.76|9744.76|9744.76|9744.76|0
1648047400000|2022-03-23 14:56:40|9751.19|9751.19|9754.63|9754.63|9754.63|9754.63|9751.19|9751.19|0
1648047410000|2022-03-23 14:56:50|9755.1|9755.1|9755.1|9755.1|9755.1|9755.1|9755.1|9755.1|0
1648047420000|2022-03-23 14:57:00|9754.16|9754.16|9754.16|9754.16|9754.16|9754.16|9754.16|9754.16|0
1648047450000|2022-03-23 14:57:30|9752.13|9752.13|9752.13|9752.13|9752.13|9752.13|9752.13|9752.13|0
1648047490000|2022-03-23 14:58:10|9750.67|9750.67|9752.13|9752.13|9752.13|9752.13|9750.67|9750.67|0
1648047500000|2022-03-23 14:58:20|9751.53|9751.53|9752.13|9752.13|9752.13|9752.13|9751.53|9751.53|0
1648047510000|2022-03-23 14:58:30|9751.53|9751.53|9754.26|9754.26|9754.26|9754.26|9751.53|9751.53|0
1648047530000|2022-03-23 14:58:50|9752.81|9752.81|9752.81|9752.81|9752.81|9752.81|9752.81|9752.81|0
1648047540000|2022-03-23 14:59:00|9754.26|9754.26|9753.54|9753.54|9754.26|9754.26|9753.54|9753.54|0
1648047590000|2022-03-23 14:59:50|9754.26|9754.26|9753.54|9753.54|9754.26|9754.26|9753.54|9753.54|0
1648047620000|2022-03-23 15:00:20|9754.01|9754.01|9754.01|9754.01|9754.01|9754.01|9754.01|9754.01|0
1648047630000|2022-03-23 15:00:30|9754.73|9754.73|9754.73|9754.73|9754.73|9754.73|9754.73|9754.73|0
1648047650000|2022-03-23 15:00:50|9753.28|9753.28|9753.28|9753.28|9753.28|9753.28|9753.28|9753.28|0
1648047690000|2022-03-23 15:01:30|9750.06|9750.06|9748.45|9748.45|9750.06|9750.06|9748.45|9748.45|0
1648047700000|2022-03-23 15:01:40|9751.67|9751.67|9751.67|9751.67|9751.67|9751.67|9751.67|9751.67|0
1648047740000|2022-03-23 15:02:20|9753.13|9753.13|9753.13|9753.13|9753.13|9753.13|9753.13|9753.13|0
1648047750000|2022-03-23 15:02:30|9753.6|9753.6|9753.6|9753.6|9753.6|9753.6|9753.6|9753.6|0
1648047770000|2022-03-23 15:02:50|9754.18|9754.18|9752.57|9752.57|9754.18|9754.18|9752.57|9752.57|0
1648047810000|2022-03-23 15:03:30|9751.11|9751.11|9752.57|9752.57|9752.57|9752.57|9751.11|9751.11|0
1648047820000|2022-03-23 15:03:40|9753.15|9753.15|9757.97|9757.97|9757.97|9757.97|9753.15|9753.15|0
1648047830000|2022-03-23 15:03:50|9757.68|9757.68|9759|9759|9759|9759|9757.39|9757.39|0
1648047840000|2022-03-23 15:04:00|9755.78|9755.78|9755.78|9755.78|9755.78|9755.78|9755.78|9755.78|0
1648047860000|2022-03-23 15:04:20|9755.06|9755.06|9755.06|9755.06|9755.06|9755.06|9755.06|9755.06|0
1648047880000|2022-03-23 15:04:40|9756.15|9756.15|9755.28|9755.28|9756.15|9756.15|9755.28|9755.28|0
1648047890000|2022-03-23 15:04:50|9754.19|9754.19|9754.91|9754.91|9754.91|9754.91|9753.46|9753.46|0
1648047910000|2022-03-23 15:05:10|9754.33|9754.33|9757.32|9757.32|9757.32|9757.32|9754.33|9754.33|0
1648047930000|2022-03-23 15:05:30|9755.87|9755.87|9757.32|9757.32|9757.32|9757.32|9755.87|9755.87|0
1648047950000|2022-03-23 15:05:50|9752.5|9752.5|9752.5|9752.5|9752.5|9752.5|9752.5|9752.5|0
1648047960000|2022-03-23 15:06:00|9754.11|9754.11|9754.11|9754.11|9754.11|9754.11|9754.11|9754.11|0
1648047970000|2022-03-23 15:06:10|9754.71|9754.71|9754.71|9754.71|9754.71|9754.71|9754.71|9754.71|0
1648048000000|2022-03-23 15:06:40|9757.92|9757.92|9757.92|9757.92|9757.92|9757.92|9757.92|9757.92|0
1648048060000|2022-03-23 15:07:40|9758.21|9758.21|9758.21|9758.21|9758.21|9758.21|9758.21|9758.21|0
1648048070000|2022-03-23 15:07:50|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|9759.82|0
1648048080000|2022-03-23 15:08:00|9759.35|9759.35|9759.35|9759.35|9759.35|9759.35|9759.35|9759.35|0
1648048100000|2022-03-23 15:08:20|9760.55|9760.55|9760.55|9760.55|9760.55|9760.55|9760.55|9760.55|0
1648048110000|2022-03-23 15:08:30|9759.95|9759.95|9759.95|9759.95|9759.95|9759.95|9759.95|9759.95|0
1648048120000|2022-03-23 15:08:40|9758.15|9758.15|9758.15|9758.15|9758.15|9758.15|9758.15|9758.15|0
1648048130000|2022-03-23 15:08:50|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|0
1648048160000|2022-03-23 15:09:20|9761.44|9761.44|9761.15|9761.15|9761.44|9761.44|9761.15|9761.15|0
1648048170000|2022-03-23 15:09:30|9761.62|9761.62|9761.62|9761.62|9761.62|9761.62|9761.62|9761.62|0
1648048180000|2022-03-23 15:09:40|9760.01|9760.01|9759.72|9759.72|9760.01|9760.01|9759.72|9759.72|0
1648048200000|2022-03-23 15:10:00|9759.25|9759.25|9759.25|9759.25|9759.25|9759.25|9759.25|9759.25|0
1648048210000|2022-03-23 15:10:10|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|9757.64|0
1648048220000|2022-03-23 15:10:20|9754.42|9754.42|9754.42|9754.42|9754.42|9754.42|9754.42|9754.42|0
1648048230000|2022-03-23 15:10:30|9753.95|9753.95|9751.88|9751.88|9753.95|9753.95|9751.88|9751.88|0
1648048240000|2022-03-23 15:10:40|9750.91|9750.91|9750.91|9750.91|9750.91|9750.91|9750.91|9750.91|0
1648048290000|2022-03-23 15:11:30|9750.27|9750.27|9748.82|9748.82|9750.27|9750.27|9748.82|9748.82|0
1648048320000|2022-03-23 15:12:00|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|9747.86|0
1648048340000|2022-03-23 15:12:20|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|0
1648048360000|2022-03-23 15:12:40|9752.53|9752.53|9752.53|9752.53|9752.53|9752.53|9752.53|9752.53|0
1648048420000|2022-03-23 15:13:40|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|0
1648048450000|2022-03-23 15:14:10|9749.46|9749.46|9749.46|9749.46|9749.46|9749.46|9749.46|9749.46|0
1648048470000|2022-03-23 15:14:30|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|0
1648048480000|2022-03-23 15:14:40|9749.4|9749.4|9749.11|9749.11|9749.69|9749.69|9749.11|9749.11|0
1648048510000|2022-03-23 15:15:10|9747.98|9747.98|9747.98|9747.98|9747.98|9747.98|9747.98|9747.98|0
1648048520000|2022-03-23 15:15:20|9747.11|9747.11|9747.11|9747.11|9747.11|9747.11|9747.11|9747.11|0
1648048530000|2022-03-23 15:15:30|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|0
1648048540000|2022-03-23 15:15:40|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|9749.66|0
1648048600000|2022-03-23 15:16:40|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|0
1648048640000|2022-03-23 15:17:20|9748.63|9748.63|9748.63|9748.63|9748.63|9748.63|9748.63|9748.63|0
1648048670000|2022-03-23 15:17:50|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|9748.05|0
1648048680000|2022-03-23 15:18:00|9751.27|9751.27|9750.13|9750.13|9752.21|9752.21|9750.13|9750.13|0
1648048730000|2022-03-23 15:18:50|9751|9751|9750.13|9750.13|9751|9751|9750.13|9750.13|0
1648048740000|2022-03-23 15:19:00|9746.91|9746.91|9746.91|9746.91|9746.91|9746.91|9746.91|9746.91|0
1648048750000|2022-03-23 15:19:10|9747.78|9747.78|9747.78|9747.78|9747.78|9747.78|9747.78|9747.78|0
1648048760000|2022-03-23 15:19:20|9749.39|9749.39|9749.39|9749.39|9749.39|9749.39|9749.39|9749.39|0
1648048770000|2022-03-23 15:19:30|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|0
1648048790000|2022-03-23 15:19:50|9749.46|9749.46|9748.05|9748.05|9749.46|9749.46|9748.05|9748.05|0
1648048810000|2022-03-23 15:20:10|9745.86|9745.86|9746.44|9746.44|9746.44|9746.44|9745.86|9745.86|0
1648048830000|2022-03-23 15:20:30|9746.15|9746.15|9746.15|9746.15|9746.15|9746.15|9746.15|9746.15|0
1648048860000|2022-03-23 15:21:00|9745.86|9745.86|9745.86|9745.86|9745.86|9745.86|9745.86|9745.86|0
1648048910000|2022-03-23 15:21:50|9747.47|9747.47|9747.47|9747.47|9747.47|9747.47|9747.47|9747.47|0
1648048930000|2022-03-23 15:22:10|9746.37|9746.37|9746.37|9746.37|9746.37|9746.37|9746.37|9746.37|0
1648048970000|2022-03-23 15:22:50|9747.98|9747.98|9747.98|9747.98|9747.98|9747.98|9747.98|9747.98|0
1648048990000|2022-03-23 15:23:10|9748.71|9748.71|9748.71|9748.71|9748.71|9748.71|9748.71|9748.71|0
1648049000000|2022-03-23 15:23:20|9749.29|9749.29|9749.29|9749.29|9749.29|9749.29|9749.29|9749.29|0
1648049010000|2022-03-23 15:23:30|9749|9749|9749|9749|9749|9749|9749|9749|0
1648049030000|2022-03-23 15:23:50|9750.61|9750.61|9753.82|9753.82|9753.82|9753.82|9750.61|9750.61|0
1648049040000|2022-03-23 15:24:00|9754.69|9754.69|9754.69|9754.69|9754.69|9754.69|9754.69|9754.69|0
1648049050000|2022-03-23 15:24:10|9755.16|9755.16|9754.87|9754.87|9755.16|9755.16|9754.87|9754.87|0
1648049080000|2022-03-23 15:24:40|9755.47|9755.47|9755.47|9755.47|9755.47|9755.47|9755.47|9755.47|0
1648049100000|2022-03-23 15:25:00|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|0
1648049110000|2022-03-23 15:25:10|9755.47|9755.47|9755.47|9755.47|9755.47|9755.47|9755.47|9755.47|0
1648049170000|2022-03-23 15:26:10|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|0
1648049210000|2022-03-23 15:26:50|9754.85|9754.85|9753.24|9753.24|9754.85|9754.85|9753.24|9753.24|0
1648049240000|2022-03-23 15:27:20|9753.97|9753.97|9753.97|9753.97|9753.97|9753.97|9753.97|9753.97|0
1648049250000|2022-03-23 15:27:30|9754.44|9754.44|9754.44|9754.44|9754.44|9754.44|9754.44|9754.44|0
1648049260000|2022-03-23 15:27:40|9752.83|9752.83|9752.83|9752.83|9752.83|9752.83|9752.83|9752.83|0
1648049270000|2022-03-23 15:27:50|9751.22|9751.22|9751.22|9751.22|9751.22|9751.22|9751.22|9751.22|0
1648049280000|2022-03-23 15:28:00|9752.09|9752.09|9752.09|9752.09|9752.09|9752.09|9752.09|9752.09|0
1648049300000|2022-03-23 15:28:20|9751.04|9751.04|9750.72|9750.72|9751.04|9751.04|9750.72|9750.72|0
1648049310000|2022-03-23 15:28:30|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|9750.4|0
1648049330000|2022-03-23 15:28:50|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|0
1648049340000|2022-03-23 15:29:00|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|0
1648049350000|2022-03-23 15:29:10|9746.57|9746.57|9746.57|9746.57|9746.57|9746.57|9746.57|9746.57|0
1648049360000|2022-03-23 15:29:20|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|0
1648049370000|2022-03-23 15:29:30|9743.65|9743.65|9743.65|9743.65|9743.65|9743.65|9743.65|9743.65|0
1648049410000|2022-03-23 15:30:10|9742.93|9742.93|9742.93|9742.93|9742.93|9742.93|9742.93|9742.93|0
1648049450000|2022-03-23 15:30:50|9743.65|9743.65|9743.65|9743.65|9743.65|9743.65|9743.65|9743.65|0
1648049480000|2022-03-23 15:31:20|9745.26|9745.26|9744.79|9744.79|9745.26|9745.26|9744.79|9744.79|0
1648049510000|2022-03-23 15:31:50|9741.58|9741.58|9743.83|9743.83|9743.83|9743.83|9741.58|9741.58|0
1648049530000|2022-03-23 15:32:10|9741.64|9741.64|9741.64|9741.64|9741.64|9741.64|9741.64|9741.64|0
1648049580000|2022-03-23 15:33:00|9742.22|9742.22|9742.51|9742.51|9742.51|9742.51|9742.22|9742.22|0
1648049590000|2022-03-23 15:33:10|9742.8|9742.8|9742.8|9742.8|9742.8|9742.8|9742.8|9742.8|0
1648049630000|2022-03-23 15:33:50|9742.51|9742.51|9740.9|9740.9|9742.51|9742.51|9740.9|9740.9|0
1648049640000|2022-03-23 15:34:00|9739.29|9739.29|9739.29|9739.29|9739.29|9739.29|9739.29|9739.29|0
1648049670000|2022-03-23 15:34:30|9739|9739|9739|9739|9739|9739|9739|9739|0
1648049680000|2022-03-23 15:34:40|9740.1|9740.1|9740.1|9740.1|9740.1|9740.1|9740.1|9740.1|0
1648049710000|2022-03-23 15:35:10|9741.71|9741.71|9742.44|9742.44|9743.31|9743.31|9741.71|9741.71|0
1648049760000|2022-03-23 15:36:00|9743.31|9743.31|9743.31|9743.31|9743.31|9743.31|9743.31|9743.31|0
1648049770000|2022-03-23 15:36:10|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|0
1648049800000|2022-03-23 15:36:40|9741.71|9741.71|9740.1|9740.1|9741.71|9741.71|9740.1|9740.1|0
1648049840000|2022-03-23 15:37:20|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|0
1648049850000|2022-03-23 15:37:30|9739.29|9739.29|9740.16|9740.16|9740.16|9740.16|9739.29|9739.29|0
1648049920000|2022-03-23 15:38:40|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|0
1648049930000|2022-03-23 15:38:50|9740.76|9740.76|9740.76|9740.76|9740.76|9740.76|9739.56|9739.56|0
1648049980000|2022-03-23 15:39:40|9743.98|9743.98|9747|9747|9748.8|9748.8|9743.98|9743.98|0
1648049990000|2022-03-23 15:39:50|9751.63|9751.63|9751.22|9751.22|9752.83|9752.83|9751.22|9751.22|0
1648050000000|2022-03-23 15:40:00|9749.61|9749.61|9749.01|9749.01|9749.61|9749.61|9749.01|9749.01|0
1648050020000|2022-03-23 15:40:20|9748.72|9748.72|9748.72|9748.72|9748.72|9748.72|9748.72|9748.72|0
1648050070000|2022-03-23 15:41:10|9749.92|9749.92|9749.92|9749.92|9749.92|9749.92|9749.92|9749.92|0
1648050100000|2022-03-23 15:41:40|9751.53|9751.53|9751.53|9751.53|9751.53|9751.53|9751.53|9751.53|0
1648050140000|2022-03-23 15:42:20|9751.24|9751.24|9751.24|9751.24|9751.24|9751.24|9751.24|9751.24|0
1648050160000|2022-03-23 15:42:40|9752.85|9752.85|9752.85|9752.85|9752.85|9752.85|9752.85|9752.85|0
1648050230000|2022-03-23 15:43:50|9754.45|9754.45|9755.91|9755.91|9755.91|9755.91|9754.45|9754.45|0
1648050260000|2022-03-23 15:44:20|9756.49|9756.49|9756.49|9756.49|9756.49|9756.49|9756.49|9756.49|0
1648050270000|2022-03-23 15:44:30|9756.78|9756.78|9757.25|9757.25|9757.25|9757.25|9756.78|9756.78|0
1648050280000|2022-03-23 15:44:40|9757.98|9757.98|9762.29|9762.29|9762.29|9762.29|9757.98|9757.98|0
1648050290000|2022-03-23 15:44:50|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|0
1648050300000|2022-03-23 15:45:00|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|0
1648050320000|2022-03-23 15:45:20|9761.55|9761.55|9761.55|9761.55|9761.55|9761.55|9761.55|9761.55|0
1648050340000|2022-03-23 15:45:40|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|9762.49|0
1648050390000|2022-03-23 15:46:30|9762.02|9762.02|9762.02|9762.02|9762.02|9762.02|9762.02|9762.02|0
1648050410000|2022-03-23 15:46:50|9761.44|9761.44|9761.44|9761.44|9761.44|9761.44|9761.44|9761.44|0
1648050420000|2022-03-23 15:47:00|9762.64|9762.64|9762.64|9762.64|9762.64|9762.64|9762.64|9762.64|0
1648050510000|2022-03-23 15:48:30|9762.35|9762.35|9762.35|9762.35|9762.35|9762.35|9762.35|9762.35|0
1648050550000|2022-03-23 15:49:10|9762.64|9762.64|9762.64|9762.64|9762.64|9762.64|9762.64|9762.64|0
1648050560000|2022-03-23 15:49:20|9764.83|9764.83|9764.83|9764.83|9764.83|9764.83|9764.83|9764.83|0
1648050580000|2022-03-23 15:49:40|9763.22|9763.22|9761.61|9761.61|9763.22|9763.22|9761.61|9761.61|0
1648050590000|2022-03-23 15:49:50|9761.14|9761.14|9758.86|9758.86|9761.14|9761.14|9758.86|9758.86|0
1648050630000|2022-03-23 15:50:30|9758.57|9758.57|9758.57|9758.57|9758.57|9758.57|9758.57|9758.57|0
1648050640000|2022-03-23 15:50:40|9753.74|9753.74|9753.74|9753.74|9753.74|9753.74|9753.74|9753.74|0
1648050710000|2022-03-23 15:51:50|9755.35|9755.35|9755.35|9755.35|9755.35|9755.35|9755.35|9755.35|0
1648050720000|2022-03-23 15:52:00|9756.08|9756.08|9756.08|9756.08|9756.08|9756.08|9756.08|9756.08|0
1648050730000|2022-03-23 15:52:10|9757.53|9757.53|9758.99|9758.99|9758.99|9758.99|9757.53|9757.53|0
1648050760000|2022-03-23 15:52:40|9759.57|9759.57|9759.57|9759.57|9759.57|9759.57|9759.57|9759.57|0
1648050780000|2022-03-23 15:53:00|9761.18|9761.18|9761.18|9761.18|9761.18|9761.18|9761.18|9761.18|0
1648050800000|2022-03-23 15:53:20|9759.72|9759.72|9759.72|9759.72|9759.72|9759.72|9759.72|9759.72|0
1648050810000|2022-03-23 15:53:30|9759.4|9759.4|9759.4|9759.4|9759.4|9759.4|9759.4|9759.4|0
1648050840000|2022-03-23 15:54:00|9758.93|9758.93|9758.64|9758.64|9758.93|9758.93|9758.64|9758.64|0
1648050860000|2022-03-23 15:54:20|9760.25|9760.25|9757.91|9757.91|9760.25|9760.25|9757.91|9757.91|0
1648050870000|2022-03-23 15:54:30|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|0
1648050910000|2022-03-23 15:55:10|9757.71|9757.71|9756.1|9756.1|9757.71|9757.71|9756.1|9756.1|0
1648050920000|2022-03-23 15:55:20|9756.7|9756.7|9756.7|9756.7|9756.7|9756.7|9756.7|9756.7|0
1648050930000|2022-03-23 15:55:30|9757.3|9757.3|9757.3|9757.3|9757.3|9757.3|9757.3|9757.3|0
1648050960000|2022-03-23 15:56:00|9755.7|9755.7|9755.7|9755.7|9755.7|9755.7|9755.7|9755.7|0
1648050990000|2022-03-23 15:56:30|9755.23|9755.23|9755.23|9755.23|9755.23|9755.23|9755.23|9755.23|0
1648051000000|2022-03-23 15:56:40|9756.1|9756.1|9756.1|9756.1|9756.1|9756.1|9756.1|9756.1|0
1648051010000|2022-03-23 15:56:50|9759.31|9759.31|9759.31|9759.31|9759.31|9759.31|9759.31|9759.31|0
1648051020000|2022-03-23 15:57:00|9758.22|9758.22|9755|9755|9758.22|9758.22|9755|9755|0
1648051030000|2022-03-23 15:57:10|9753.39|9753.39|9753.39|9753.39|9753.39|9753.39|9753.39|9753.39|0
1648051050000|2022-03-23 15:57:30|9753.99|9753.99|9753.99|9753.99|9753.99|9753.99|9753.99|9753.99|0
1648051080000|2022-03-23 15:58:00|9755.6|9755.6|9755.31|9755.31|9755.6|9755.6|9755.31|9755.31|0
1648051100000|2022-03-23 15:58:20|9753.7|9753.7|9753.7|9753.7|9753.7|9753.7|9753.7|9753.7|0
1648051110000|2022-03-23 15:58:30|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|0
1648051160000|2022-03-23 15:59:20|9751.5|9751.5|9751.5|9751.5|9751.5|9751.5|9751.5|9751.5|0
1648051190000|2022-03-23 15:59:50|9751.03|9751.03|9751.03|9751.03|9751.03|9751.03|9751.03|9751.03|0
1648051210000|2022-03-23 16:00:10|9750.74|9750.74|9750.74|9750.74|9750.74|9750.74|9750.74|9750.74|0
1648051220000|2022-03-23 16:00:20|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|0
1648051230000|2022-03-23 16:00:30|9751.23|9751.23|9751.5|9751.5|9752.1|9752.1|9751.23|9751.23|0
1648051280000|2022-03-23 16:01:20|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|0
1648051330000|2022-03-23 16:02:10|9753.71|9753.71|9753.71|9753.71|9753.71|9753.71|9753.71|9753.71|0
1648051340000|2022-03-23 16:02:20|9754.81|9754.81|9755.27|9755.27|9755.27|9755.27|9754.81|9754.81|0
1648051350000|2022-03-23 16:02:30|9753.67|9753.67|9752.06|9752.06|9753.67|9753.67|9752.06|9752.06|0
1648051380000|2022-03-23 16:03:00|9752.79|9752.79|9752.79|9752.79|9752.79|9752.79|9752.79|9752.79|0
1648051390000|2022-03-23 16:03:10|9752.06|9752.06|9751.33|9751.33|9752.06|9752.06|9751.33|9751.33|0
1648051410000|2022-03-23 16:03:30|9754.55|9754.55|9755.02|9755.02|9755.02|9755.02|9754.55|9754.55|0
1648051420000|2022-03-23 16:03:40|9755.6|9755.6|9758.81|9758.81|9758.81|9758.81|9755.6|9755.6|0
1648051450000|2022-03-23 16:04:10|9759.28|9759.28|9759.03|9759.03|9759.28|9759.28|9758.56|9758.56|0
1648051570000|2022-03-23 16:06:10|9758.73|9758.73|9756.19|9756.19|9758.73|9758.73|9756.19|9756.19|0
1648051580000|2022-03-23 16:06:20|9754.58|9754.58|9755.31|9755.31|9755.31|9755.31|9754.58|9754.58|0
1648051590000|2022-03-23 16:06:30|9754.73|9754.73|9754.73|9754.73|9754.73|9754.73|9754.73|9754.73|0
1648051620000|2022-03-23 16:07:00|9751.51|9751.51|9750.78|9750.78|9751.51|9751.51|9750.78|9750.78|0
1648051630000|2022-03-23 16:07:10|9750.31|9750.31|9750.78|9750.78|9750.78|9750.78|9750.31|9750.31|0
1648051660000|2022-03-23 16:07:40|9749.84|9749.84|9749.84|9749.84|9749.84|9749.84|9749.84|9749.84|0
1648051670000|2022-03-23 16:07:50|9749.55|9749.55|9748.1|9748.1|9749.55|9749.55|9747.22|9747.22|0
1648051690000|2022-03-23 16:08:10|9748.83|9748.83|9750.28|9750.28|9750.28|9750.28|9748.83|9748.83|0
1648051710000|2022-03-23 16:08:30|9749.19|9749.19|9749.19|9749.19|9749.19|9749.19|9749.19|9749.19|0
1648051720000|2022-03-23 16:08:40|9745.97|9745.97|9745.97|9745.97|9745.97|9745.97|9745.97|9745.97|0
1648051730000|2022-03-23 16:08:50|9745.24|9745.24|9745.24|9745.24|9745.24|9745.24|9745.24|9745.24|0
1648051750000|2022-03-23 16:09:10|9746.85|9746.85|9746.85|9746.85|9746.85|9746.85|9746.85|9746.85|0
1648051770000|2022-03-23 16:09:30|9748.46|9748.46|9748.33|9748.33|9748.46|9748.46|9748.33|9748.33|0
1648051780000|2022-03-23 16:09:40|9747.6|9747.6|9747.6|9747.6|9747.6|9747.6|9747.6|9747.6|0
1648051790000|2022-03-23 16:09:50|9747.13|9747.13|9747.13|9747.13|9747.13|9747.13|9747.13|9747.13|0
1648051820000|2022-03-23 16:10:20|9745.52|9745.52|9745.52|9745.52|9745.52|9745.52|9745.52|9745.52|0
1648051830000|2022-03-23 16:10:30|9745.05|9745.05|9745.05|9745.05|9745.05|9745.05|9745.05|9745.05|0
1648051840000|2022-03-23 16:10:40|9744.58|9744.58|9745.05|9745.05|9745.05|9745.05|9744.58|9744.58|0
1648051850000|2022-03-23 16:10:50|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|9745.65|0
1648051870000|2022-03-23 16:11:10|9745.07|9745.07|9745.07|9745.07|9745.07|9745.07|9745.07|9745.07|0
1648051910000|2022-03-23 16:11:50|9743.46|9743.46|9747.81|9747.81|9747.81|9747.81|9743.46|9743.46|0
1648051920000|2022-03-23 16:12:00|9746.2|9746.2|9742.98|9742.98|9746.2|9746.2|9742.98|9742.98|0
1648051930000|2022-03-23 16:12:10|9744.08|9744.08|9744.08|9744.08|9744.08|9744.08|9744.08|9744.08|0
1648051950000|2022-03-23 16:12:30|9740.86|9740.86|9740.86|9740.86|9740.86|9740.86|9740.86|9740.86|0
1648051960000|2022-03-23 16:12:40|9739.92|9739.92|9739.92|9739.92|9739.92|9739.92|9739.92|9739.92|0
1648051970000|2022-03-23 16:12:50|9738.83|9738.83|9737.89|9737.89|9738.83|9738.83|9737.89|9737.89|0
1648051980000|2022-03-23 16:13:00|9738.18|9738.18|9737.89|9737.89|9738.18|9738.18|9737.89|9737.89|0
1648051990000|2022-03-23 16:13:10|9736.79|9736.79|9736.79|9736.79|9736.79|9736.79|9736.79|9736.79|0
1648052040000|2022-03-23 16:14:00|9735.18|9735.18|9734.86|9734.86|9735.18|9735.18|9734.86|9734.86|0
1648052070000|2022-03-23 16:14:30|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|0
1648052090000|2022-03-23 16:14:50|9734.43|9734.43|9735.52|9735.52|9735.52|9735.52|9734.43|9734.43|0
1648052100000|2022-03-23 16:15:00|9740.35|9740.35|9742.55|9742.55|9743.56|9743.56|9740.35|9740.35|0
1648052110000|2022-03-23 16:15:10|9740.95|9740.95|9740.95|9740.95|9740.95|9740.95|9740.95|9740.95|0
1648052120000|2022-03-23 16:15:20|9740.62|9740.62|9740.35|9740.35|9740.62|9740.62|9740.35|9740.35|0
1648052130000|2022-03-23 16:15:30|9739.88|9739.88|9739.88|9739.88|9739.88|9739.88|9739.88|9739.88|0
1648052160000|2022-03-23 16:16:00|9740.82|9740.82|9740.82|9740.82|9740.82|9740.82|9740.82|9740.82|0
1648052170000|2022-03-23 16:16:10|9741.94|9741.94|9743.36|9743.36|9743.36|9743.36|9741.94|9741.94|0
1648052180000|2022-03-23 16:16:20|9742.23|9742.23|9742.23|9742.23|9742.23|9742.23|9742.23|9742.23|0
1648052200000|2022-03-23 16:16:40|9742.7|9742.7|9742.7|9742.7|9742.7|9742.7|9742.7|9742.7|0
1648052210000|2022-03-23 16:16:50|9742.41|9742.41|9742.41|9742.41|9742.41|9742.41|9742.41|9742.41|0
1648052240000|2022-03-23 16:17:20|9744.02|9744.02|9747.24|9747.24|9747.24|9747.24|9744.02|9744.02|0
1648052260000|2022-03-23 16:17:40|9747.84|9747.84|9747.84|9747.84|9747.84|9747.84|9747.84|9747.84|0
1648052280000|2022-03-23 16:18:00|9748.56|9748.56|9749.29|9749.29|9749.29|9749.29|9748.56|9748.56|0
1648052300000|2022-03-23 16:18:20|9748.56|9748.56|9748.88|9748.88|9748.88|9748.88|9748.56|9748.56|0
1648052320000|2022-03-23 16:18:40|9750.34|9750.34|9750.34|9750.34|9750.34|9750.34|9750.34|9750.34|0
1648052340000|2022-03-23 16:19:00|9751.95|9751.95|9751.95|9751.95|9751.95|9751.95|9751.95|9751.95|0
1648052390000|2022-03-23 16:19:50|9751.22|9751.22|9751.22|9751.22|9751.22|9751.22|9751.22|9751.22|0
1648052400000|2022-03-23 16:20:00|9751.8|9751.8|9751.8|9751.8|9751.8|9751.8|9751.8|9751.8|0
1648052410000|2022-03-23 16:20:10|9750.71|9750.71|9750.71|9750.71|9750.71|9750.71|9750.71|9750.71|0
1648052440000|2022-03-23 16:20:40|9752.31|9752.31|9752.31|9752.31|9752.31|9752.31|9752.31|9752.31|0
1648052450000|2022-03-23 16:20:50|9753.04|9753.04|9753.68|9753.68|9753.68|9753.68|9752.4|9752.4|0
1648052470000|2022-03-23 16:21:10|9750.47|9750.47|9747.25|9747.25|9750.47|9750.47|9747.25|9747.25|0
1648052480000|2022-03-23 16:21:20|9746.12|9746.12|9746.12|9746.12|9746.12|9746.12|9746.12|9746.12|0
1648052520000|2022-03-23 16:22:00|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|0
1648052530000|2022-03-23 16:22:10|9746.28|9746.28|9748.13|9748.13|9748.13|9748.13|9746.28|9746.28|0
1648052540000|2022-03-23 16:22:20|9747.04|9747.04|9745.94|9745.94|9747.04|9747.04|9745.94|9745.94|0
1648052550000|2022-03-23 16:22:30|9745.21|9745.21|9745.21|9745.21|9745.21|9745.21|9745.21|9745.21|0
1648052560000|2022-03-23 16:22:40|9744.74|9744.74|9743.13|9743.13|9746.35|9746.35|9743.13|9743.13|0
1648052600000|2022-03-23 16:23:20|9743.72|9743.72|9743.72|9743.72|9743.72|9743.72|9743.72|9743.72|0
1648052610000|2022-03-23 16:23:30|9742.62|9742.62|9742.04|9742.04|9742.62|9742.62|9742.04|9742.04|0
1648052640000|2022-03-23 16:24:00|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|0
1648052650000|2022-03-23 16:24:10|9739.3|9739.3|9739.3|9739.3|9739.3|9739.3|9739.3|9739.3|0
1648052660000|2022-03-23 16:24:20|9738.98|9738.98|9738.98|9738.98|9738.98|9738.98|9738.98|9738.98|0
1648052690000|2022-03-23 16:24:50|9740.44|9740.44|9740.44|9740.44|9740.44|9740.44|9740.44|9740.44|0
1648052710000|2022-03-23 16:25:10|9739.97|9739.97|9738.87|9738.87|9739.97|9739.97|9738.87|9738.87|0
1648052720000|2022-03-23 16:25:20|9738.4|9738.4|9738.4|9738.4|9738.4|9738.4|9738.4|9738.4|0
1648052730000|2022-03-23 16:25:30|9738.98|9738.98|9738.98|9738.98|9738.98|9738.98|9738.98|9738.98|0
1648052750000|2022-03-23 16:25:50|9739.27|9739.27|9740.21|9740.21|9740.21|9740.21|9739.27|9739.27|0
1648052760000|2022-03-23 16:26:00|9740.79|9740.79|9744.01|9744.01|9744.01|9744.01|9740.79|9740.79|0
1648052780000|2022-03-23 16:26:20|9743.37|9743.37|9742.77|9742.77|9743.37|9743.37|9742.77|9742.77|0
1648052820000|2022-03-23 16:27:00|9742.48|9742.48|9742.48|9742.48|9742.48|9742.48|9742.48|9742.48|0
1648052840000|2022-03-23 16:27:20|9743.2|9743.2|9743.93|9743.93|9744.66|9744.66|9743.2|9743.2|0
1648052850000|2022-03-23 16:27:30|9744.66|9744.66|9743.05|9743.05|9744.66|9744.66|9743.05|9743.05|0
1648052870000|2022-03-23 16:27:50|9743.34|9743.34|9743.34|9743.34|9743.34|9743.34|9743.34|9743.34|0
1648052890000|2022-03-23 16:28:10|9743.63|9743.63|9744.08|9744.08|9745.24|9745.24|9743.63|9743.63|0
1648052900000|2022-03-23 16:28:20|9744.55|9744.55|9744.55|9744.55|9744.55|9744.55|9744.55|9744.55|0
1648052920000|2022-03-23 16:28:40|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|0
1648052930000|2022-03-23 16:28:50|9743.93|9743.93|9745.06|9745.06|9745.06|9745.06|9743.93|9743.93|0
1648052940000|2022-03-23 16:29:00|9741.37|9741.37|9741.37|9741.37|9741.37|9741.37|9741.37|9741.37|0
1648052950000|2022-03-23 16:29:10|9744.59|9744.59|9744.59|9744.59|9744.59|9744.59|9744.59|9744.59|0
1648052960000|2022-03-23 16:29:20|9744.12|9744.12|9742.66|9742.66|9744.12|9744.12|9742.66|9742.66|0
1648052970000|2022-03-23 16:29:30|9737.84|9737.84|9737.84|9737.84|9737.84|9737.84|9737.84|9737.84|0
1648052980000|2022-03-23 16:29:40|9739.66|9739.66|9741.22|9741.22|9741.22|9741.22|9739.66|9739.66|0
1648052990000|2022-03-23 16:29:50|9742.16|9742.16|9740.71|9740.71|9742.16|9742.16|9740.71|9740.71|0
1648109700000|2022-03-24 08:15:00|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|0
1648109740000|2022-03-24 08:15:40|9654.58|9654.58|9651.36|9651.36|9654.58|9654.58|9651.36|9651.36|0
1648109750000|2022-03-24 08:15:50|9651.07|9651.07|9651.07|9651.07|9651.07|9651.07|9651.07|9651.07|0
1648109760000|2022-03-24 08:16:00|9649.66|9649.66|9644.87|9644.87|9649.66|9649.66|9644.87|9644.87|0
1648109770000|2022-03-24 08:16:10|9641.24|9641.24|9641.24|9641.24|9641.24|9641.24|9641.24|9641.24|0
1648109810000|2022-03-24 08:16:50|9644.45|9644.45|9647|9647|9647|9647|9644.45|9644.45|0
1648109820000|2022-03-24 08:17:00|9648.61|9648.61|9652.46|9652.46|9652.46|9652.46|9648.61|9648.61|0
1648109830000|2022-03-24 08:17:10|9650.85|9650.85|9650.85|9650.85|9650.85|9650.85|9650.85|9650.85|0
1648109840000|2022-03-24 08:17:20|9654.07|9654.07|9654.07|9654.07|9654.07|9654.07|9654.07|9654.07|0
1648109860000|2022-03-24 08:17:40|9653.13|9653.13|9653.13|9653.13|9653.13|9653.13|9653.13|9653.13|0
1648109930000|2022-03-24 08:18:50|9654.74|9654.74|9651.52|9651.52|9654.74|9654.74|9651.52|9651.52|0
1648109940000|2022-03-24 08:19:00|9649.12|9649.12|9649.12|9649.12|9649.12|9649.12|9649.12|9649.12|0
1648109960000|2022-03-24 08:19:20|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|0
1648109980000|2022-03-24 08:19:40|9655.8|9655.8|9653.29|9653.29|9655.8|9655.8|9653.29|9653.29|0
1648109990000|2022-03-24 08:19:50|9650.08|9650.08|9650.54|9650.54|9650.54|9650.54|9650.08|9650.08|0
1648110020000|2022-03-24 08:20:20|9645.72|9645.72|9643.8|9643.8|9645.72|9645.72|9643.8|9643.8|0
1648110050000|2022-03-24 08:20:50|9644.89|9644.89|9646.5|9646.5|9646.5|9646.5|9644.89|9644.89|0
1648110060000|2022-03-24 08:21:00|9644.31|9644.31|9644.31|9644.31|9644.31|9644.31|9644.31|9644.31|0
1648110070000|2022-03-24 08:21:10|9643.37|9643.37|9641.44|9641.44|9643.37|9643.37|9641.44|9641.44|0
1648110080000|2022-03-24 08:21:20|9640.16|9640.16|9641.1|9641.1|9641.1|9641.1|9640.16|9640.16|0
1648110120000|2022-03-24 08:22:00|9638.91|9638.91|9638.91|9638.91|9638.91|9638.91|9638.91|9638.91|0
1648110140000|2022-03-24 08:22:20|9637.31|9637.31|9637.31|9637.31|9637.31|9637.31|9637.31|9637.31|0
1648110160000|2022-03-24 08:22:40|9634.09|9634.09|9634.09|9634.09|9634.09|9634.09|9634.09|9634.09|0
1648110210000|2022-03-24 08:23:30|9633.49|9633.49|9631.1|9631.1|9633.49|9633.49|9631.1|9631.1|0
1648110230000|2022-03-24 08:23:50|9630.63|9630.63|9635.45|9635.45|9637.06|9637.06|9630.63|9630.63|0
1648110290000|2022-03-24 08:24:50|9634.81|9634.81|9634.81|9634.81|9634.81|9634.81|9634.81|9634.81|0
1648110330000|2022-03-24 08:25:30|9638.03|9638.03|9638.03|9638.03|9638.03|9638.03|9638.03|9638.03|0
1648110360000|2022-03-24 08:26:00|9639.63|9639.63|9638.03|9638.03|9639.63|9639.63|9638.03|9638.03|0
1648110370000|2022-03-24 08:26:10|9638.67|9638.67|9638.67|9638.67|9638.67|9638.67|9638.67|9638.67|0
1648110380000|2022-03-24 08:26:20|9637.26|9637.26|9638.2|9638.2|9638.2|9638.2|9637.26|9637.26|0
1648110390000|2022-03-24 08:26:30|9636.59|9636.59|9636.59|9636.59|9636.59|9636.59|9636.59|9636.59|0
1648110410000|2022-03-24 08:26:50|9634.27|9634.27|9634.27|9634.27|9634.27|9634.27|9634.27|9634.27|0
1648110420000|2022-03-24 08:27:00|9635.72|9635.72|9635.72|9635.72|9635.72|9635.72|9635.72|9635.72|0
1648110460000|2022-03-24 08:27:40|9637.13|9637.13|9637.13|9637.13|9637.13|9637.13|9637.13|9637.13|0
1648110530000|2022-03-24 08:28:50|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|0
1648110550000|2022-03-24 08:29:10|9637.59|9637.59|9637.59|9637.59|9637.59|9637.59|9637.59|9637.59|0
1648110560000|2022-03-24 08:29:20|9644.02|9644.02|9644.02|9644.02|9644.02|9644.02|9644.02|9644.02|0
1648110570000|2022-03-24 08:29:30|9642.82|9642.82|9643.14|9643.14|9643.14|9643.14|9642.82|9642.82|0
1648110580000|2022-03-24 08:29:40|9645.39|9645.39|9641.32|9641.32|9645.39|9645.39|9641.32|9641.32|0
1648110600000|2022-03-24 08:30:00|9638.57|9638.57|9639.51|9639.51|9639.51|9639.51|9638.57|9638.57|0
1648110610000|2022-03-24 08:30:10|9638.23|9638.23|9638.7|9638.7|9641.44|9641.44|9638.23|9638.23|0
1648110620000|2022-03-24 08:30:20|9637.24|9637.24|9637.24|9637.24|9637.24|9637.24|9637.24|9637.24|0
1648110640000|2022-03-24 08:30:40|9638.4|9638.4|9649.57|9649.57|9649.57|9649.57|9638.4|9638.4|0
1648110650000|2022-03-24 08:30:50|9650.66|9650.66|9650.66|9650.66|9650.66|9650.66|9650.66|9650.66|0
1648110660000|2022-03-24 08:31:00|9649.79|9649.79|9648.19|9648.19|9649.79|9649.79|9648.19|9648.19|0
1648110670000|2022-03-24 08:31:10|9647.72|9647.72|9647.72|9647.72|9647.72|9647.72|9647.72|9647.72|0
1648110680000|2022-03-24 08:31:20|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|0
1648110690000|2022-03-24 08:31:30|9649.54|9649.54|9656.42|9656.42|9656.42|9656.42|9649.54|9649.54|0
1648110730000|2022-03-24 08:32:10|9654.81|9654.81|9654.81|9654.81|9654.81|9654.81|9653.2|9653.2|0
1648110740000|2022-03-24 08:32:20|9656.22|9656.22|9659.13|9659.13|9659.13|9659.13|9656.22|9656.22|0
1648110750000|2022-03-24 08:32:30|9655.92|9655.92|9657.64|9657.64|9658.11|9658.11|9655.92|9655.92|0
1648110760000|2022-03-24 08:32:40|9658.84|9658.84|9659.44|9659.44|9659.44|9659.44|9658.84|9658.84|0
1648110770000|2022-03-24 08:32:50|9660.16|9660.16|9659.22|9659.22|9660.16|9660.16|9659.22|9659.22|0
1648110790000|2022-03-24 08:33:10|9657.03|9657.03|9657.03|9657.03|9657.03|9657.03|9657.03|9657.03|0
1648110800000|2022-03-24 08:33:20|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|0
1648110810000|2022-03-24 08:33:30|9652.19|9652.19|9652.19|9652.19|9652.19|9652.19|9652.19|9652.19|0
1648110820000|2022-03-24 08:33:40|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|0
1648110850000|2022-03-24 08:34:10|9657.73|9657.73|9658.24|9658.24|9658.82|9658.82|9657.73|9657.73|0
1648110860000|2022-03-24 08:34:20|9657.37|9657.37|9653.57|9653.57|9657.37|9657.37|9653.57|9653.57|0
1648110880000|2022-03-24 08:34:40|9651.97|9651.97|9651.97|9651.97|9651.97|9651.97|9651.97|9651.97|0
1648110890000|2022-03-24 08:34:50|9650.51|9650.51|9650.51|9650.51|9650.51|9650.51|9650.51|9650.51|0
1648110930000|2022-03-24 08:35:30|9649.42|9649.42|9648.69|9648.69|9649.42|9649.42|9648.69|9648.69|0
1648110940000|2022-03-24 08:35:40|9647.75|9647.75|9648.22|9648.22|9648.22|9648.22|9647.75|9647.75|0
1648110950000|2022-03-24 08:35:50|9653.04|9653.04|9651.44|9651.44|9653.04|9653.04|9651.44|9651.44|0
1648110990000|2022-03-24 08:36:30|9654.64|9654.64|9654.96|9654.96|9654.96|9654.96|9654.64|9654.64|0
1648111000000|2022-03-24 08:36:40|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|0
1648111010000|2022-03-24 08:36:50|9657.15|9657.15|9657.15|9657.15|9657.15|9657.15|9657.15|9657.15|0
1648111030000|2022-03-24 08:37:10|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|0
1648111050000|2022-03-24 08:37:30|9657.2|9657.2|9657.2|9657.2|9657.2|9657.2|9657.2|9657.2|0
1648111090000|2022-03-24 08:38:10|9658.3|9658.3|9663.85|9663.85|9663.85|9663.85|9658.3|9658.3|0
1648111100000|2022-03-24 08:38:20|9662.4|9662.4|9662.4|9662.4|9662.4|9662.4|9662.4|9662.4|0
1648111130000|2022-03-24 08:38:50|9659.11|9659.11|9658.38|9658.38|9659.11|9659.11|9658.38|9658.38|0
1648111160000|2022-03-24 08:39:20|9660.73|9660.73|9660.73|9660.73|9660.73|9660.73|9660.73|9660.73|0
1648111190000|2022-03-24 08:39:50|9662.92|9662.92|9664.02|9664.02|9664.02|9664.02|9662.92|9662.92|0
1648111210000|2022-03-24 08:40:10|9667.23|9667.23|9668.69|9668.69|9668.69|9668.69|9667.23|9667.23|0
1648111250000|2022-03-24 08:40:50|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|0
1648111320000|2022-03-24 08:42:00|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|0
1648111370000|2022-03-24 08:42:50|9663.87|9663.87|9660.36|9660.36|9663.87|9663.87|9660.36|9660.36|0
1648111410000|2022-03-24 08:43:30|9660.04|9660.04|9660.04|9660.04|9660.04|9660.04|9660.04|9660.04|0
1648111500000|2022-03-24 08:45:00|9659.31|9659.31|9659.31|9659.31|9659.31|9659.31|9659.31|9659.31|0
1648111540000|2022-03-24 08:45:40|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|0
1648111580000|2022-03-24 08:46:20|9655.25|9655.25|9650.13|9650.13|9655.25|9655.25|9650.13|9650.13|0
1648111600000|2022-03-24 08:46:40|9649.19|9649.19|9649.38|9649.38|9649.38|9649.38|9648.25|9648.25|0
1648111610000|2022-03-24 08:46:50|9647.77|9647.77|9649.85|9649.85|9649.85|9649.85|9647.77|9647.77|0
1648111620000|2022-03-24 08:47:00|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|9650.32|0
1648111640000|2022-03-24 08:47:20|9653.53|9653.53|9653.53|9653.53|9653.53|9653.53|9653.53|9653.53|0
1648111650000|2022-03-24 08:47:30|9650.62|9650.62|9650.62|9650.62|9650.62|9650.62|9650.62|9650.62|0
1648111680000|2022-03-24 08:48:00|9650.91|9650.91|9642.29|9642.29|9650.91|9650.91|9642.29|9642.29|0
1648111740000|2022-03-24 08:49:00|9643.23|9643.23|9643.23|9643.23|9643.23|9643.23|9643.23|9643.23|0
1648111750000|2022-03-24 08:49:10|9647.74|9647.74|9647.74|9647.74|9647.74|9647.74|9647.74|9647.74|0
1648111760000|2022-03-24 08:49:20|9647.14|9647.14|9646.04|9646.04|9647.14|9647.14|9646.04|9646.04|0
1648111810000|2022-03-24 08:50:10|9649.26|9649.26|9647.65|9647.65|9649.26|9649.26|9647.65|9647.65|0
1648111820000|2022-03-24 08:50:20|9644.43|9644.43|9644.43|9644.43|9644.43|9644.43|9644.43|9644.43|0
1648111830000|2022-03-24 08:50:30|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|0
1648111840000|2022-03-24 08:50:40|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|0
1648111850000|2022-03-24 08:50:50|9641.77|9641.77|9640.84|9640.84|9641.77|9641.77|9640.84|9640.84|0
1648111860000|2022-03-24 08:51:00|9639.71|9639.71|9639.71|9639.71|9639.71|9639.71|9639.71|9639.71|0
1648111890000|2022-03-24 08:51:30|9638.77|9638.77|9638.77|9638.77|9638.77|9638.77|9638.77|9638.77|0
1648111910000|2022-03-24 08:51:50|9640.18|9640.18|9640.18|9640.18|9640.18|9640.18|9640.18|9640.18|0
1648111920000|2022-03-24 08:52:00|9637.99|9637.99|9640.56|9640.56|9640.56|9640.56|9637.99|9637.99|0
1648111930000|2022-03-24 08:52:10|9641.14|9641.14|9639.84|9639.84|9641.72|9641.72|9639.84|9639.84|0
1648111960000|2022-03-24 08:52:40|9642.03|9642.03|9642.03|9642.03|9642.03|9642.03|9642.03|9642.03|0
1648111970000|2022-03-24 08:52:50|9641.56|9641.56|9641.56|9641.56|9641.56|9641.56|9641.56|9641.56|0
1648112000000|2022-03-24 08:53:20|9640.83|9640.83|9642.44|9642.44|9642.44|9642.44|9640.25|9640.25|0
1648112050000|2022-03-24 08:54:10|9639.16|9639.16|9640.61|9640.61|9641.34|9641.34|9639.16|9639.16|0
1648112060000|2022-03-24 08:54:20|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|0
1648112110000|2022-03-24 08:55:10|9642.8|9642.8|9642.8|9642.8|9642.8|9642.8|9642.8|9642.8|0
1648112130000|2022-03-24 08:55:30|9644.99|9644.99|9644.99|9644.99|9644.99|9644.99|9644.99|9644.99|0
1648112140000|2022-03-24 08:55:40|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|0
1648112160000|2022-03-24 08:56:00|9642.37|9642.37|9642.37|9642.37|9642.37|9642.37|9642.37|9642.37|0
1648112180000|2022-03-24 08:56:20|9640.76|9640.76|9639.67|9639.67|9640.76|9640.76|9639.67|9639.67|0
1648112190000|2022-03-24 08:56:30|9639.2|9639.2|9639.2|9639.2|9639.2|9639.2|9639.2|9639.2|0
1648112210000|2022-03-24 08:56:50|9635.82|9635.82|9632.6|9632.6|9635.82|9635.82|9632.6|9632.6|0
1648112220000|2022-03-24 08:57:00|9631.14|9631.14|9631.14|9631.14|9631.14|9631.14|9631.14|9631.14|0
1648112290000|2022-03-24 08:58:10|9630.67|9630.67|9630.67|9630.67|9630.67|9630.67|9630.67|9630.67|0
1648112310000|2022-03-24 08:58:30|9630.09|9630.09|9630.09|9630.09|9630.09|9630.09|9630.09|9630.09|0
1648112360000|2022-03-24 08:59:20|9628.49|9628.49|9627.55|9627.55|9628.49|9628.49|9627.55|9627.55|0
1648112400000|2022-03-24 09:00:00|9621.11|9621.11|9617.32|9617.32|9621.11|9621.11|9617.32|9617.32|0
1648112540000|2022-03-24 09:02:20|9620.54|9620.54|9620.54|9620.54|9620.54|9620.54|9620.54|9620.54|0
1648112560000|2022-03-24 09:02:40|9623.82|9623.82|9623.82|9623.82|9623.82|9623.82|9623.82|9623.82|0
1648112570000|2022-03-24 09:02:50|9624.29|9624.29|9624.29|9624.29|9624.29|9624.29|9624.29|9624.29|0
1648112580000|2022-03-24 09:03:00|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|0
1648112610000|2022-03-24 09:03:30|9624.73|9624.73|9624.73|9624.73|9624.73|9624.73|9624.73|9624.73|0
1648112620000|2022-03-24 09:03:40|9631.16|9631.16|9631.16|9631.16|9631.16|9631.16|9631.16|9631.16|0
1648112650000|2022-03-24 09:04:10|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|0
1648112700000|2022-03-24 09:05:00|9628.88|9628.88|9635.32|9635.32|9635.32|9635.32|9628.88|9628.88|0
1648112710000|2022-03-24 09:05:10|9628.88|9628.88|9628.88|9628.88|9628.88|9628.88|9628.88|9628.88|0
1648112770000|2022-03-24 09:06:10|9630.33|9630.33|9630.33|9630.33|9630.33|9630.33|9630.33|9630.33|0
1648112780000|2022-03-24 09:06:20|9628.88|9628.88|9628.88|9628.88|9628.88|9628.88|9628.88|9628.88|0
1648112790000|2022-03-24 09:06:30|9625.66|9625.66|9624.72|9624.72|9625.66|9625.66|9624.72|9624.72|0
1648112800000|2022-03-24 09:06:40|9624.25|9624.25|9623|9623|9624.25|9624.25|9622.06|9622.06|0
1648112820000|2022-03-24 09:07:00|9620.81|9620.81|9620.81|9620.81|9620.81|9620.81|9620.81|9620.81|0
1648112830000|2022-03-24 09:07:10|9619.4|9619.4|9619.4|9619.4|9619.4|9619.4|9619.4|9619.4|0
1648112840000|2022-03-24 09:07:20|9616.19|9616.19|9614.73|9614.73|9616.19|9616.19|9614.73|9614.73|0
1648112860000|2022-03-24 09:07:40|9613.57|9613.57|9613.57|9613.57|9613.57|9613.57|9613.57|9613.57|0
1648112870000|2022-03-24 09:07:50|9612.16|9612.16|9610.71|9610.71|9612.16|9612.16|9610.71|9610.71|0
1648112890000|2022-03-24 09:08:10|9609.1|9609.1|9607.49|9607.49|9609.1|9609.1|9607.49|9607.49|0
1648112960000|2022-03-24 09:09:20|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|0
1648112980000|2022-03-24 09:09:40|9605.41|9605.41|9605.41|9605.41|9605.41|9605.41|9605.41|9605.41|0
1648113040000|2022-03-24 09:10:40|9603.22|9603.22|9602.49|9602.49|9603.22|9603.22|9602.49|9602.49|0
1648113060000|2022-03-24 09:11:00|9601.4|9601.4|9601.4|9601.4|9601.4|9601.4|9601.4|9601.4|0
1648113080000|2022-03-24 09:11:20|9599.99|9599.99|9599.99|9599.99|9599.99|9599.99|9599.99|9599.99|0
1648113130000|2022-03-24 09:12:10|9600.46|9600.46|9600.46|9600.46|9600.46|9600.46|9600.46|9600.46|0
1648113220000|2022-03-24 09:13:40|9601.4|9601.4|9602.34|9602.34|9602.34|9602.34|9601.4|9601.4|0
1648113230000|2022-03-24 09:13:50|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|0
1648113240000|2022-03-24 09:14:00|9606.14|9606.14|9606.14|9606.14|9606.14|9606.14|9606.14|9606.14|0
1648113270000|2022-03-24 09:14:30|9608.02|9608.02|9610.83|9610.83|9610.83|9610.83|9608.02|9608.02|0
1648113280000|2022-03-24 09:14:40|9608.49|9608.49|9607.36|9607.36|9608.49|9608.49|9607.36|9607.36|0
1648113320000|2022-03-24 09:15:20|9607.83|9607.83|9607.83|9607.83|9607.83|9607.83|9607.83|9607.83|0
1648113330000|2022-03-24 09:15:30|9608.92|9608.92|9608.45|9608.45|9608.92|9608.92|9608.45|9608.45|0
1648113370000|2022-03-24 09:16:10|9606.85|9606.85|9606.85|9606.85|9606.85|9606.85|9606.85|9606.85|0
1648113380000|2022-03-24 09:16:20|9605.91|9605.91|9605.91|9605.91|9605.91|9605.91|9605.91|9605.91|0
1648113420000|2022-03-24 09:17:00|9607|9607|9605.91|9605.91|9608.1|9608.1|9605.91|9605.91|0
1648113490000|2022-03-24 09:18:10|9606.38|9606.38|9605.28|9605.28|9606.38|9606.38|9605.28|9605.28|0
1648113500000|2022-03-24 09:18:20|9603.09|9603.09|9603.09|9603.09|9603.09|9603.09|9603.09|9603.09|0
1648113530000|2022-03-24 09:18:50|9605.27|9605.27|9605.27|9605.27|9605.27|9605.27|9605.27|9605.27|0
1648113540000|2022-03-24 09:19:00|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|0
1648113570000|2022-03-24 09:19:30|9603.37|9603.37|9603.37|9603.37|9603.37|9603.37|9603.37|9603.37|0
1648113660000|2022-03-24 09:21:00|9602.65|9602.65|9600.61|9600.61|9602.65|9602.65|9600.61|9600.61|0
1648113730000|2022-03-24 09:22:10|9601.08|9601.08|9601.08|9601.08|9601.08|9601.08|9601.08|9601.08|0
1648113750000|2022-03-24 09:22:30|9612.95|9612.95|9613.59|9613.59|9613.59|9613.59|9612.95|9612.95|0
1648113760000|2022-03-24 09:22:40|9613.01|9613.01|9608.1|9608.1|9613.01|9613.01|9608.1|9608.1|0
1648113770000|2022-03-24 09:22:50|9609.7|9609.7|9616.54|9616.54|9616.54|9616.54|9609.7|9609.7|0
1648113780000|2022-03-24 09:23:00|9617.01|9617.01|9617.01|9617.01|9617.01|9617.01|9617.01|9617.01|0
1648113800000|2022-03-24 09:23:20|9616.72|9616.72|9616.72|9616.72|9616.72|9616.72|9616.72|9616.72|0
1648113820000|2022-03-24 09:23:40|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|0
1648113870000|2022-03-24 09:24:30|9615.2|9615.2|9615.2|9615.2|9615.2|9615.2|9615.2|9615.2|0
1648113880000|2022-03-24 09:24:40|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|0
1648113890000|2022-03-24 09:24:50|9609.51|9609.51|9608.57|9608.57|9609.51|9609.51|9608.57|9608.57|0
1648113910000|2022-03-24 09:25:10|9609.04|9609.04|9609.04|9609.04|9609.04|9609.04|9609.04|9609.04|0
1648113980000|2022-03-24 09:26:20|9602.6|9602.6|9599.69|9599.69|9602.6|9602.6|9598.96|9598.96|0
1648114010000|2022-03-24 09:26:50|9598.6|9598.6|9598.6|9598.6|9598.6|9598.6|9598.6|9598.6|0
1648114020000|2022-03-24 09:27:00|9596.63|9596.63|9596.63|9596.63|9596.63|9596.63|9596.63|9596.63|0
1648114040000|2022-03-24 09:27:20|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|0
1648114070000|2022-03-24 09:27:50|9593.93|9593.93|9593.93|9593.93|9593.93|9593.93|9593.93|9593.93|0
1648114080000|2022-03-24 09:28:00|9592.83|9592.83|9595.74|9595.74|9596.47|9596.47|9592.83|9592.83|0
1648114090000|2022-03-24 09:28:10|9599.03|9599.03|9599.03|9599.03|9599.03|9599.03|9599.03|9599.03|0
1648114120000|2022-03-24 09:28:40|9599.76|9599.76|9599.76|9599.76|9599.76|9599.76|9599.76|9599.76|0
1648114130000|2022-03-24 09:28:50|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|0
1648114140000|2022-03-24 09:29:00|9602.31|9602.31|9602.31|9602.31|9602.31|9602.31|9602.31|9602.31|0
1648114220000|2022-03-24 09:30:20|9605.53|9605.53|9608.75|9608.75|9608.75|9608.75|9605.53|9605.53|0
1648114230000|2022-03-24 09:30:30|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|9609.22|0
1648114290000|2022-03-24 09:31:30|9612.43|9612.43|9612.43|9612.43|9612.43|9612.43|9612.43|9612.43|0
1648114350000|2022-03-24 09:32:30|9611.96|9611.96|9611.96|9611.96|9611.96|9611.96|9611.96|9611.96|0
1648114360000|2022-03-24 09:32:40|9612.9|9612.9|9612.9|9612.9|9612.9|9612.9|9612.9|9612.9|0
1648114380000|2022-03-24 09:33:00|9613.19|9613.19|9613.19|9613.19|9613.19|9613.19|9613.19|9613.19|0
1648114390000|2022-03-24 09:33:10|9616.41|9616.41|9616.41|9616.41|9616.41|9616.41|9616.41|9616.41|0
1648114400000|2022-03-24 09:33:20|9618.02|9618.02|9618.02|9618.02|9618.02|9618.02|9618.02|9618.02|0
1648114420000|2022-03-24 09:33:40|9619.63|9619.63|9619.63|9619.63|9619.63|9619.63|9619.63|9619.63|0
1648114540000|2022-03-24 09:35:40|9620.57|9620.57|9624.07|9624.07|9624.07|9624.07|9620.57|9620.57|0
1648114550000|2022-03-24 09:35:50|9630.5|9630.5|9630.5|9630.5|9630.5|9630.5|9630.5|9630.5|0
1648114570000|2022-03-24 09:36:10|9628.9|9628.9|9632.11|9632.11|9632.11|9632.11|9628.9|9628.9|0
1648114610000|2022-03-24 09:36:50|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|0
1648114620000|2022-03-24 09:37:00|9635.33|9635.33|9638.55|9638.55|9638.55|9638.55|9635.33|9635.33|0
1648114670000|2022-03-24 09:37:50|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|9636.94|0
1648114770000|2022-03-24 09:39:30|9638.55|9638.55|9638.55|9638.55|9638.55|9638.55|9638.55|9638.55|0
1648114790000|2022-03-24 09:39:50|9639.95|9639.95|9639.95|9639.95|9639.95|9639.95|9639.95|9639.95|0
1648114810000|2022-03-24 09:40:10|9640.42|9640.42|9640.42|9640.42|9640.42|9640.42|9640.42|9640.42|0
1648114820000|2022-03-24 09:40:20|9643.33|9643.33|9641.73|9641.73|9643.33|9643.33|9641.73|9641.73|0
1648114830000|2022-03-24 09:40:30|9644.94|9644.94|9644.94|9644.94|9644.94|9644.94|9644.94|9644.94|0
1648114850000|2022-03-24 09:40:50|9649.77|9649.77|9649.77|9649.77|9649.77|9649.77|9649.77|9649.77|0
1648114890000|2022-03-24 09:41:30|9651.51|9651.51|9651.51|9651.51|9651.51|9651.51|9651.51|9651.51|0
1648114980000|2022-03-24 09:43:00|9653.12|9653.12|9656.33|9656.33|9656.33|9656.33|9653.12|9653.12|0
1648114990000|2022-03-24 09:43:10|9657.49|9657.49|9657.49|9657.49|9657.49|9657.49|9657.49|9657.49|0
1648115020000|2022-03-24 09:43:40|9654.28|9654.28|9654.28|9654.28|9654.28|9654.28|9654.28|9654.28|0
1648115030000|2022-03-24 09:43:50|9653.99|9653.99|9653.99|9653.99|9653.99|9653.99|9653.99|9653.99|0
1648115050000|2022-03-24 09:44:10|9655.6|9655.6|9655.6|9655.6|9655.6|9655.6|9655.6|9655.6|0
1648115080000|2022-03-24 09:44:40|9656.32|9656.32|9656.32|9656.32|9656.32|9656.32|9656.32|9656.32|0
1648115100000|2022-03-24 09:45:00|9659.61|9659.61|9660.7|9660.7|9660.7|9660.7|9659.61|9659.61|0
1648115130000|2022-03-24 09:45:30|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|0
1648115140000|2022-03-24 09:45:40|9662.89|9662.89|9664.92|9664.92|9664.92|9664.92|9662.89|9662.89|0
1648115180000|2022-03-24 09:46:20|9666.02|9666.02|9666.02|9666.02|9666.02|9666.02|9666.02|9666.02|0
1648115230000|2022-03-24 09:47:10|9672.45|9672.45|9672.45|9672.45|9672.45|9672.45|9672.45|9672.45|0
1648115260000|2022-03-24 09:47:40|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|9670.84|0
1648115290000|2022-03-24 09:48:10|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1648115330000|2022-03-24 09:48:50|9673.9|9673.9|9673.61|9673.61|9673.9|9673.9|9673.61|9673.61|0
1648115340000|2022-03-24 09:49:00|9672|9672|9670.39|9670.39|9672|9672|9670.39|9670.39|0
1648115360000|2022-03-24 09:49:20|9672|9672|9672|9672|9672|9672|9672|9672|0
1648115370000|2022-03-24 09:49:30|9669.81|9669.81|9669.81|9669.81|9669.81|9669.81|9669.81|9669.81|0
1648115390000|2022-03-24 09:49:50|9671.22|9671.22|9670.75|9670.75|9671.22|9671.22|9670.75|9670.75|0
1648115480000|2022-03-24 09:51:20|9669.66|9669.66|9671.84|9671.84|9671.84|9671.84|9669.66|9669.66|0
1648115510000|2022-03-24 09:51:50|9672.48|9672.48|9672.48|9672.48|9672.48|9672.48|9672.48|9672.48|0
1648115630000|2022-03-24 09:53:50|9669.26|9669.26|9672.48|9672.48|9672.48|9672.48|9669.26|9669.26|0
1648115690000|2022-03-24 09:54:50|9667.66|9667.66|9668.79|9668.79|9669.26|9669.26|9667.66|9667.66|0
1648115730000|2022-03-24 09:55:30|9669.89|9669.89|9669.89|9669.89|9669.89|9669.89|9669.89|9669.89|0
1648115770000|2022-03-24 09:56:10|9666.67|9666.67|9666.67|9666.67|9666.67|9666.67|9666.67|9666.67|0
1648115790000|2022-03-24 09:56:30|9665.06|9665.06|9665.06|9665.06|9665.06|9665.06|9665.06|9665.06|0
1648115810000|2022-03-24 09:56:50|9663.97|9663.97|9663.97|9663.97|9663.97|9663.97|9663.97|9663.97|0
1648115820000|2022-03-24 09:57:00|9663.5|9663.5|9659.86|9659.86|9663.5|9663.5|9659.86|9659.86|0
1648115840000|2022-03-24 09:57:20|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|0
1648115860000|2022-03-24 09:57:40|9664.04|9664.04|9664.04|9664.04|9664.04|9664.04|9664.04|9664.04|0
1648115890000|2022-03-24 09:58:10|9664.76|9664.76|9665.49|9665.49|9665.49|9665.49|9664.76|9664.76|0
1648115910000|2022-03-24 09:58:30|9664.4|9664.4|9663.53|9663.53|9664.4|9664.4|9663.53|9663.53|0
1648115920000|2022-03-24 09:58:40|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|0
1648115980000|2022-03-24 09:59:40|9661.19|9661.19|9661.19|9661.19|9661.19|9661.19|9661.19|9661.19|0
1648115990000|2022-03-24 09:59:50|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|0
1648116000000|2022-03-24 10:00:00|9663.27|9663.27|9663.27|9663.27|9663.27|9663.27|9663.27|9663.27|0
1648116010000|2022-03-24 10:00:10|9662.33|9662.33|9656.93|9656.93|9662.33|9662.33|9656.93|9656.93|0
1648116020000|2022-03-24 10:00:20|9653.71|9653.71|9645.03|9645.03|9653.71|9653.71|9644.43|9644.43|0
1648116030000|2022-03-24 10:00:30|9648.24|9648.24|9648.24|9648.24|9648.24|9648.24|9648.24|9648.24|0
1648116050000|2022-03-24 10:00:50|9647.66|9647.66|9647.66|9647.66|9647.66|9647.66|9647.66|9647.66|0
1648116080000|2022-03-24 10:01:20|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|0
1648116120000|2022-03-24 10:02:00|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|9645.16|0
1648116130000|2022-03-24 10:02:10|9640.34|9640.34|9640.34|9640.34|9640.34|9640.34|9640.34|9640.34|0
1648116150000|2022-03-24 10:02:30|9641.94|9641.94|9643.55|9643.55|9643.55|9643.55|9641.94|9641.94|0
1648116220000|2022-03-24 10:03:40|9641.94|9641.94|9641.94|9641.94|9641.94|9641.94|9641.94|9641.94|0
1648116230000|2022-03-24 10:03:50|9640.85|9640.85|9640.85|9640.85|9640.85|9640.85|9640.85|9640.85|0
1648116240000|2022-03-24 10:04:00|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|9639.98|0
1648116270000|2022-03-24 10:04:30|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|0
1648116280000|2022-03-24 10:04:40|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|0
1648116320000|2022-03-24 10:05:20|9637.64|9637.64|9637.64|9637.64|9637.64|9637.64|9637.64|9637.64|0
1648116340000|2022-03-24 10:05:40|9638.24|9638.24|9638.24|9638.24|9638.24|9638.24|9638.24|9638.24|0
1648116350000|2022-03-24 10:05:50|9639.84|9639.84|9643.06|9643.06|9643.06|9643.06|9639.84|9639.84|0
1648116390000|2022-03-24 10:06:30|9644.67|9644.67|9644.67|9644.67|9644.67|9644.67|9644.67|9644.67|0
1648116460000|2022-03-24 10:07:40|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|9646.59|0
1648116560000|2022-03-24 10:09:20|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|0
1648116600000|2022-03-24 10:10:00|9643.31|9643.31|9643.31|9643.31|9643.31|9643.31|9643.31|9643.31|0
1648116610000|2022-03-24 10:10:10|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|0
1648116660000|2022-03-24 10:11:00|9636.46|9636.46|9636.46|9636.46|9636.46|9636.46|9636.46|9636.46|0
1648116680000|2022-03-24 10:11:20|9634.85|9634.85|9634.85|9634.85|9634.85|9634.85|9634.85|9634.85|0
1648116710000|2022-03-24 10:11:50|9634.38|9634.38|9632.24|9632.24|9634.38|9634.38|9632.24|9632.24|0
1648116740000|2022-03-24 10:12:20|9631.77|9631.77|9631.77|9631.77|9631.77|9631.77|9631.77|9631.77|0
1648116770000|2022-03-24 10:12:50|9623.73|9623.73|9623.09|9623.09|9623.73|9623.73|9623.09|9623.09|0
1648116780000|2022-03-24 10:13:00|9622.45|9622.45|9622.45|9622.45|9622.45|9622.45|9622.45|9622.45|0
1648116800000|2022-03-24 10:13:20|9622.92|9622.92|9626.14|9626.14|9626.14|9626.14|9622.92|9622.92|0
1648116840000|2022-03-24 10:14:00|9625.67|9625.67|9622.38|9622.38|9625.67|9625.67|9621.87|9621.87|0
1648116850000|2022-03-24 10:14:10|9620.93|9620.93|9621.66|9621.66|9621.66|9621.66|9620.93|9620.93|0
1648116860000|2022-03-24 10:14:20|9622.75|9622.75|9623.85|9623.85|9623.85|9623.85|9622.75|9622.75|0
1648116870000|2022-03-24 10:14:30|9624.57|9624.57|9624.57|9624.57|9624.57|9624.57|9624.57|9624.57|0
1648116900000|2022-03-24 10:15:00|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|0
1648116910000|2022-03-24 10:15:10|9622.54|9622.54|9622.07|9622.07|9622.54|9622.54|9622.07|9622.07|0
1648116920000|2022-03-24 10:15:20|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|0
1648116950000|2022-03-24 10:15:50|9615.65|9615.65|9613.46|9613.46|9615.65|9615.65|9613.46|9613.46|0
1648116960000|2022-03-24 10:16:00|9612.52|9612.52|9612.52|9612.52|9612.52|9612.52|9612.52|9612.52|0
1648116990000|2022-03-24 10:16:30|9610.4|9610.4|9609.82|9609.82|9610.4|9610.4|9609.82|9609.82|0
1648117000000|2022-03-24 10:16:40|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|0
1648117040000|2022-03-24 10:17:20|9612.31|9612.31|9612.31|9612.31|9612.31|9612.31|9612.31|9612.31|0
1648117130000|2022-03-24 10:18:50|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|0
1648117170000|2022-03-24 10:19:30|9609.82|9609.82|9609.82|9609.82|9609.82|9609.82|9609.82|9609.82|0
1648117200000|2022-03-24 10:20:00|9609.35|9609.35|9609.35|9609.35|9609.35|9609.35|9609.35|9609.35|0
1648117270000|2022-03-24 10:21:10|9610.96|9610.96|9610.96|9610.96|9610.96|9610.96|9610.96|9610.96|0
1648117300000|2022-03-24 10:21:40|9612.42|9612.42|9613.14|9613.14|9613.14|9613.14|9612.42|9612.42|0
1648117320000|2022-03-24 10:22:00|9611.54|9611.54|9611.54|9611.54|9611.54|9611.54|9611.54|9611.54|0
1648117360000|2022-03-24 10:22:40|9611.07|9611.07|9610.6|9610.6|9611.2|9611.2|9610.6|9610.6|0
1648117510000|2022-03-24 10:25:10|9611.32|9611.32|9611.32|9611.32|9611.32|9611.32|9611.32|9611.32|0
1648117520000|2022-03-24 10:25:20|9610.86|9610.86|9611.32|9611.32|9611.32|9611.32|9610.86|9610.86|0
1648117570000|2022-03-24 10:26:10|9609.72|9609.72|9614.96|9614.96|9614.96|9614.96|9609.72|9609.72|0
1648117590000|2022-03-24 10:26:30|9615.25|9615.25|9615.25|9615.25|9615.25|9615.25|9615.25|9615.25|0
1648117620000|2022-03-24 10:27:00|9615.98|9615.98|9615.98|9615.98|9615.98|9615.98|9615.98|9615.98|0
1648117660000|2022-03-24 10:27:40|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|0
1648117670000|2022-03-24 10:27:50|9614.29|9614.29|9614.29|9614.29|9614.29|9614.29|9612.83|9612.83|0
1648117680000|2022-03-24 10:28:00|9613.09|9613.09|9611.39|9611.39|9613.09|9613.09|9611.39|9611.39|0
1648117800000|2022-03-24 10:30:00|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|9608.17|0
1648117830000|2022-03-24 10:30:30|9607.3|9607.3|9603.66|9603.66|9607.3|9607.3|9603.66|9603.66|0
1648117850000|2022-03-24 10:30:50|9602.72|9602.72|9602.72|9602.72|9602.72|9602.72|9601.11|9601.11|0
1648117880000|2022-03-24 10:31:20|9601.11|9601.11|9602.72|9602.72|9602.72|9602.72|9601.11|9601.11|0
1648117900000|2022-03-24 10:31:40|9601.62|9601.62|9602.48|9602.48|9602.48|9602.48|9601.15|9601.15|0
1648117920000|2022-03-24 10:32:00|9601.32|9601.32|9600.74|9600.74|9601.32|9601.32|9600.74|9600.74|0
1648117940000|2022-03-24 10:32:20|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|0
1648117970000|2022-03-24 10:32:50|9603.35|9603.35|9603.94|9603.94|9603.94|9603.94|9603.35|9603.35|0
1648117980000|2022-03-24 10:33:00|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|0
1648117990000|2022-03-24 10:33:10|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|0
1648118150000|2022-03-24 10:35:50|9600.67|9600.67|9600.67|9600.67|9600.67|9600.67|9600.67|9600.67|0
1648118170000|2022-03-24 10:36:10|9599.58|9599.58|9599.58|9599.58|9599.58|9599.58|9599.58|9599.58|0
1648118180000|2022-03-24 10:36:20|9598.98|9598.98|9598.98|9598.98|9598.98|9598.98|9598.98|9598.98|0
1648118220000|2022-03-24 10:37:00|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|0
1648118230000|2022-03-24 10:37:10|9598.62|9598.62|9598.62|9598.62|9598.62|9598.62|9598.62|9598.62|0
1648118310000|2022-03-24 10:38:30|9595.41|9595.41|9598.62|9598.62|9598.62|9598.62|9595.41|9595.41|0
1648118340000|2022-03-24 10:39:00|9599.35|9599.35|9599.35|9599.35|9599.35|9599.35|9599.35|9599.35|0
1648118350000|2022-03-24 10:39:10|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|0
1648118370000|2022-03-24 10:39:30|9599.35|9599.35|9599.35|9599.35|9599.35|9599.35|9599.35|9599.35|0
1648118380000|2022-03-24 10:39:40|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|0
1648118400000|2022-03-24 10:40:00|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|0
1648118410000|2022-03-24 10:40:10|9598.26|9598.26|9596.38|9596.38|9598.26|9598.26|9596.38|9596.38|0
1648118420000|2022-03-24 10:40:20|9595.44|9595.44|9595.44|9595.44|9595.44|9595.44|9595.44|9595.44|0
1648118430000|2022-03-24 10:40:30|9597.63|9597.63|9599.82|9599.82|9599.82|9599.82|9597.63|9597.63|0
1648118440000|2022-03-24 10:40:40|9599.35|9599.35|9600.44|9600.44|9601.54|9601.54|9599.35|9599.35|0
1648118460000|2022-03-24 10:41:00|9599.35|9599.35|9603.5|9603.5|9603.5|9603.5|9599.35|9599.35|0
1648118470000|2022-03-24 10:41:10|9601.9|9601.9|9601.9|9601.9|9601.9|9601.9|9601.9|9601.9|0
1648118630000|2022-03-24 10:43:50|9602.37|9602.37|9602.37|9602.37|9602.37|9602.37|9602.37|9602.37|0
1648118640000|2022-03-24 10:44:00|9600.76|9600.76|9600.76|9600.76|9600.76|9600.76|9600.76|9600.76|0
1648118680000|2022-03-24 10:44:40|9600.47|9600.47|9599.83|9599.83|9600.47|9600.47|9599.83|9599.83|0
1648118700000|2022-03-24 10:45:00|9600.41|9600.41|9600.41|9600.41|9600.41|9600.41|9600.41|9600.41|0
1648118760000|2022-03-24 10:46:00|9600.88|9600.88|9600.88|9600.88|9600.88|9600.88|9600.88|9600.88|0
1648118770000|2022-03-24 10:46:10|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|0
1648118840000|2022-03-24 10:47:20|9600.88|9600.88|9600.88|9600.88|9600.88|9600.88|9597.66|9597.66|0
1648118860000|2022-03-24 10:47:40|9597.66|9597.66|9600.88|9600.88|9600.88|9600.88|9597.66|9597.66|0
1648118900000|2022-03-24 10:48:20|9602.48|9602.48|9602.48|9602.48|9602.48|9602.48|9602.48|9602.48|0
1648118910000|2022-03-24 10:48:30|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|0
1648118920000|2022-03-24 10:48:40|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|0
1648118930000|2022-03-24 10:48:50|9596.65|9596.65|9595.93|9595.93|9596.65|9596.65|9595.93|9595.93|0
1648118940000|2022-03-24 10:49:00|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|0
1648118950000|2022-03-24 10:49:10|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|0
1648119030000|2022-03-24 10:50:30|9599.72|9599.72|9600.44|9600.44|9600.44|9600.44|9599.72|9599.72|0
1648119050000|2022-03-24 10:50:50|9602.05|9602.05|9603.66|9603.66|9603.66|9603.66|9602.05|9602.05|0
1648119070000|2022-03-24 10:51:10|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|0
1648119080000|2022-03-24 10:51:20|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|0
1648119090000|2022-03-24 10:51:30|9605.12|9605.12|9604.39|9604.39|9605.12|9605.12|9604.39|9604.39|0
1648119110000|2022-03-24 10:51:50|9605.12|9605.12|9603.92|9603.92|9605.12|9605.12|9603.92|9603.92|0
1648119120000|2022-03-24 10:52:00|9604.64|9604.64|9604.64|9604.64|9604.64|9604.64|9604.64|9604.64|0
1648119140000|2022-03-24 10:52:20|9605.74|9605.74|9605.74|9605.74|9605.74|9605.74|9605.74|9605.74|0
1648119200000|2022-03-24 10:53:20|9606.47|9606.47|9607.92|9607.92|9607.92|9607.92|9606.47|9606.47|0
1648119220000|2022-03-24 10:53:40|9607.19|9607.19|9609.02|9609.02|9609.02|9609.02|9607.19|9607.19|0
1648119240000|2022-03-24 10:54:00|9609.31|9609.31|9611.5|9611.5|9611.5|9611.5|9609.31|9609.31|0
1648119250000|2022-03-24 10:54:10|9614.71|9614.71|9614.71|9614.71|9614.71|9614.71|9614.71|9614.71|0
1648119270000|2022-03-24 10:54:30|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|0
1648119280000|2022-03-24 10:54:40|9612.69|9612.69|9612.69|9612.69|9612.69|9612.69|9612.69|9612.69|0
1648119310000|2022-03-24 10:55:10|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|0
1648119320000|2022-03-24 10:55:20|9616.64|9616.64|9616.64|9616.64|9616.64|9616.64|9616.64|9616.64|0
1648119350000|2022-03-24 10:55:50|9614.46|9614.46|9614.46|9614.46|9614.46|9614.46|9614.46|9614.46|0
1648119400000|2022-03-24 10:56:40|9616.06|9616.06|9616.06|9616.06|9616.06|9616.06|9616.06|9616.06|0
1648119500000|2022-03-24 10:58:20|9615.77|9615.77|9616.37|9616.37|9616.37|9616.37|9615.77|9615.77|0
1648119520000|2022-03-24 10:58:40|9616.97|9616.97|9616.97|9616.97|9616.97|9616.97|9616.97|9616.97|0
1648119580000|2022-03-24 10:59:40|9616.5|9616.5|9616.5|9616.5|9616.5|9616.5|9616.5|9616.5|0
1648119610000|2022-03-24 11:00:10|9618.11|9618.11|9618.11|9618.11|9618.11|9618.11|9618.11|9618.11|0
1648119720000|2022-03-24 11:02:00|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|0
1648119850000|2022-03-24 11:04:10|9618.76|9618.76|9623.88|9623.88|9623.88|9623.88|9618.76|9618.76|0
1648119980000|2022-03-24 11:06:20|9626.06|9626.06|9626.06|9626.06|9626.06|9626.06|9626.06|9626.06|0
1648120020000|2022-03-24 11:07:00|9626.79|9626.79|9626.79|9626.79|9626.79|9626.79|9626.79|9626.79|0
1648120030000|2022-03-24 11:07:10|9630.94|9630.94|9630.94|9630.94|9630.94|9630.94|9630.94|9630.94|0
1648120070000|2022-03-24 11:07:50|9633.13|9633.13|9633.13|9633.13|9633.13|9633.13|9633.13|9633.13|0
1648120120000|2022-03-24 11:08:40|9636.35|9636.35|9637.22|9637.22|9637.22|9637.22|9636.35|9636.35|0
1648120140000|2022-03-24 11:09:00|9638.67|9638.67|9644.52|9644.52|9644.52|9644.52|9638.67|9638.67|0
1648120150000|2022-03-24 11:09:10|9647.81|9647.81|9648.86|9648.86|9649.58|9649.58|9647.81|9647.81|0
1648120160000|2022-03-24 11:09:20|9649.46|9649.46|9648.6|9648.6|9650.06|9650.06|9648.6|9648.6|0
1648120180000|2022-03-24 11:09:40|9647.67|9647.67|9648.26|9648.26|9649.27|9649.27|9646.06|9646.06|0
1648120190000|2022-03-24 11:09:50|9645.04|9645.04|9647.74|9647.74|9647.74|9647.74|9645.04|9645.04|0
1648120220000|2022-03-24 11:10:20|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|0
1648120270000|2022-03-24 11:11:10|9651.69|9651.69|9651.69|9651.69|9651.69|9651.69|9651.69|9651.69|0
1648120280000|2022-03-24 11:11:20|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|0
1648120300000|2022-03-24 11:11:40|9647.6|9647.6|9647.6|9647.6|9647.6|9647.6|9647.6|9647.6|0
1648120420000|2022-03-24 11:13:40|9649.21|9649.21|9649.21|9649.21|9649.21|9649.21|9649.21|9649.21|0
1648120430000|2022-03-24 11:13:50|9648.89|9648.89|9648.89|9648.89|9648.89|9648.89|9648.89|9648.89|0
1648120470000|2022-03-24 11:14:30|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|0
1648120500000|2022-03-24 11:15:00|9646.84|9646.84|9647.78|9647.78|9647.78|9647.78|9646.84|9646.84|0
1648120670000|2022-03-24 11:17:50|9644.09|9644.09|9644.09|9644.09|9644.09|9644.09|9644.09|9644.09|0
1648120700000|2022-03-24 11:18:20|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|0
1648120850000|2022-03-24 11:20:50|9647.16|9647.16|9647.45|9647.45|9647.45|9647.45|9647.16|9647.16|0
1648120940000|2022-03-24 11:22:20|9648.18|9648.18|9648.18|9648.18|9648.18|9648.18|9648.18|9648.18|0
1648120960000|2022-03-24 11:22:40|9648.5|9648.5|9648.18|9648.18|9648.5|9648.5|9648.18|9648.18|0
1648120970000|2022-03-24 11:22:50|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|0
1648120980000|2022-03-24 11:23:00|9645.93|9645.93|9645.93|9645.93|9645.93|9645.93|9645.93|9645.93|0
1648121000000|2022-03-24 11:23:20|9646.25|9646.25|9646.25|9646.25|9646.25|9646.25|9646.25|9646.25|0
1648121020000|2022-03-24 11:23:40|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|0
1648121100000|2022-03-24 11:25:00|9650.47|9650.47|9650.94|9650.94|9650.94|9650.94|9650.47|9650.47|0
1648121110000|2022-03-24 11:25:10|9651.26|9651.26|9650.62|9650.62|9651.26|9651.26|9650.62|9650.62|0
1648121150000|2022-03-24 11:25:50|9650.91|9650.91|9650.44|9650.44|9650.91|9650.91|9650.44|9650.44|0
1648121180000|2022-03-24 11:26:20|9649.72|9649.72|9649.72|9649.72|9649.72|9649.72|9649.72|9649.72|0
1648121190000|2022-03-24 11:26:30|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|9651.32|0
1648121210000|2022-03-24 11:26:50|9649.72|9649.72|9649.72|9649.72|9649.72|9649.72|9649.72|9649.72|0
1648121220000|2022-03-24 11:27:00|9646.5|9646.5|9646.5|9646.5|9646.5|9646.5|9646.5|9646.5|0
1648121240000|2022-03-24 11:27:20|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|0
1648121280000|2022-03-24 11:28:00|9646.35|9646.35|9646.82|9646.82|9646.82|9646.82|9646.35|9646.35|0
1648121390000|2022-03-24 11:29:50|9646.35|9646.35|9646.35|9646.35|9646.35|9646.35|9646.35|9646.35|0
1648121430000|2022-03-24 11:30:30|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|9647.95|0
1648121470000|2022-03-24 11:31:10|9645.76|9645.76|9645.04|9645.04|9645.76|9645.76|9645.04|9645.04|0
1648121490000|2022-03-24 11:31:30|9643.94|9643.94|9643.94|9643.94|9643.94|9643.94|9643.94|9643.94|0
1648121500000|2022-03-24 11:31:40|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|0
1648121540000|2022-03-24 11:32:20|9643.53|9643.53|9642.33|9642.33|9643.53|9643.53|9642.33|9642.33|0
1648121610000|2022-03-24 11:33:30|9641.6|9641.6|9641.6|9641.6|9641.6|9641.6|9641.6|9641.6|0
1648121720000|2022-03-24 11:35:20|9640|9640|9638.39|9638.39|9640|9640|9638.39|9638.39|0
1648121760000|2022-03-24 11:36:00|9636.78|9636.78|9636.78|9636.78|9636.78|9636.78|9636.78|9636.78|0
1648121890000|2022-03-24 11:38:10|9641.6|9641.6|9641.6|9641.6|9641.6|9641.6|9641.6|9641.6|0
1648121900000|2022-03-24 11:38:20|9640|9640|9640|9640|9640|9640|9640|9640|0
1648121950000|2022-03-24 11:39:10|9638.9|9638.9|9638.17|9638.17|9638.9|9638.9|9638.17|9638.17|0
1648122000000|2022-03-24 11:40:00|9637.23|9637.23|9615.78|9615.78|9637.23|9637.23|9615.78|9615.78|0
1648122010000|2022-03-24 11:40:10|9617.23|9617.23|9598.87|9598.87|9617.23|9617.23|9597.44|9597.44|0
1648122020000|2022-03-24 11:40:20|9596.68|9596.68|9599.38|9599.38|9599.38|9599.38|9596.68|9596.68|0
1648122030000|2022-03-24 11:40:30|9598.26|9598.26|9589.68|9589.68|9598.73|9598.73|9589.68|9589.68|0
1648122040000|2022-03-24 11:40:40|9590.41|9590.41|9597.51|9597.51|9599.12|9599.12|9590.41|9590.41|0
1648122050000|2022-03-24 11:40:50|9598.24|9598.24|9596.05|9596.05|9598.24|9598.24|9596.05|9596.05|0
1648122060000|2022-03-24 11:41:00|9595.11|9595.11|9591.47|9591.47|9595.11|9595.11|9591.47|9591.47|0
1648122070000|2022-03-24 11:41:10|9590.02|9590.02|9593.43|9593.43|9593.43|9593.43|9590.02|9590.02|0
1648122080000|2022-03-24 11:41:20|9594.89|9594.89|9599.26|9599.26|9599.98|9599.98|9594.89|9594.89|0
1648122090000|2022-03-24 11:41:30|9599.98|9599.98|9599.51|9599.51|9599.98|9599.98|9599.51|9599.51|0
1648122100000|2022-03-24 11:41:40|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|0
1648122110000|2022-03-24 11:41:50|9601.03|9601.03|9601.97|9601.97|9601.97|9601.97|9601.03|9601.03|0
1648122130000|2022-03-24 11:42:10|9600.52|9600.52|9601.97|9601.97|9601.97|9601.97|9600.52|9600.52|0
1648122170000|2022-03-24 11:42:50|9600.52|9600.52|9600.52|9600.52|9600.52|9600.52|9600.52|9600.52|0
1648122180000|2022-03-24 11:43:00|9605.34|9605.34|9605.34|9605.34|9605.34|9605.34|9605.34|9605.34|0
1648122300000|2022-03-24 11:45:00|9605.81|9605.81|9606.54|9606.54|9606.54|9606.54|9605.81|9605.81|0
1648122310000|2022-03-24 11:45:10|9607.27|9607.27|9607.59|9607.59|9608.55|9608.55|9607.27|9607.27|0
1648122320000|2022-03-24 11:45:20|9608.32|9608.32|9608.32|9608.32|9608.32|9608.32|9608.32|9608.32|0
1648122330000|2022-03-24 11:45:30|9609.92|9609.92|9609.92|9609.92|9609.92|9609.92|9609.92|9609.92|0
1648122340000|2022-03-24 11:45:40|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9608.48|9608.48|0
1648122350000|2022-03-24 11:45:50|9606.39|9606.39|9606.39|9606.39|9606.39|9606.39|9606.39|9606.39|0
1648122380000|2022-03-24 11:46:20|9607.8|9607.8|9616.63|9616.63|9618.24|9618.24|9607.8|9607.8|0
1648122390000|2022-03-24 11:46:30|9618.56|9618.56|9616.63|9616.63|9618.56|9618.56|9616.63|9616.63|0
1648122520000|2022-03-24 11:48:40|9618.24|9618.24|9618.24|9618.24|9618.24|9618.24|9618.24|9618.24|0
1648122540000|2022-03-24 11:49:00|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|0
1648122580000|2022-03-24 11:49:40|9620.59|9620.59|9620.59|9620.59|9620.59|9620.59|9620.59|9620.59|0
1648122600000|2022-03-24 11:50:00|9621.68|9621.68|9621.68|9621.68|9621.68|9621.68|9621.68|9621.68|0
1648122610000|2022-03-24 11:50:10|9622.26|9622.26|9622.26|9622.26|9622.26|9622.26|9622.26|9622.26|0
1648122620000|2022-03-24 11:50:20|9623.36|9623.36|9623.36|9623.36|9623.36|9623.36|9623.36|9623.36|0
1648122680000|2022-03-24 11:51:20|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|0
1648122700000|2022-03-24 11:51:40|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|0
1648122730000|2022-03-24 11:52:10|9624.92|9624.92|9624.92|9624.92|9624.92|9624.92|9624.92|9624.92|0
1648122750000|2022-03-24 11:52:30|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|0
1648122870000|2022-03-24 11:54:30|9631.36|9631.36|9631.36|9631.36|9631.36|9631.36|9631.36|9631.36|0
1648122900000|2022-03-24 11:55:00|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|0
1648122990000|2022-03-24 11:56:30|9626.53|9626.53|9626.53|9626.53|9626.53|9626.53|9626.53|9626.53|0
1648123000000|2022-03-24 11:56:40|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|0
1648123050000|2022-03-24 11:57:30|9628.87|9628.87|9629.6|9629.6|9629.6|9629.6|9628.87|9628.87|0
1648123070000|2022-03-24 11:57:50|9630.32|9630.32|9630.32|9630.32|9630.32|9630.32|9630.32|9630.32|0
1648123150000|2022-03-24 11:59:10|9630.79|9630.79|9630.79|9630.79|9630.79|9630.79|9630.79|9630.79|0
1648123160000|2022-03-24 11:59:20|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|0
1648123200000|2022-03-24 12:00:00|9628.25|9628.25|9628.25|9628.25|9628.25|9628.25|9628.25|9628.25|0
1648123240000|2022-03-24 12:00:40|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|0
1648123250000|2022-03-24 12:00:50|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|0
1648123270000|2022-03-24 12:01:10|9627.28|9627.28|9627.28|9627.28|9627.28|9627.28|9627.28|9627.28|0
1648123280000|2022-03-24 12:01:20|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|9628.89|0
1648123320000|2022-03-24 12:02:00|9628.16|9628.16|9628.16|9628.16|9628.16|9628.16|9628.16|9628.16|0
1648123340000|2022-03-24 12:02:20|9629.76|9629.76|9630.08|9630.08|9630.08|9630.08|9629.76|9629.76|0
1648123350000|2022-03-24 12:02:30|9631.18|9631.18|9631.18|9631.18|9631.18|9631.18|9631.18|9631.18|0
1648123400000|2022-03-24 12:03:20|9629.57|9629.57|9629.57|9629.57|9629.57|9629.57|9629.57|9629.57|0
1648123440000|2022-03-24 12:04:00|9630.71|9630.71|9630.71|9630.71|9630.71|9630.71|9630.71|9630.71|0
1648123490000|2022-03-24 12:04:50|9631.18|9631.18|9634.4|9634.4|9634.4|9634.4|9631.18|9631.18|0
1648123550000|2022-03-24 12:05:50|9632.79|9632.79|9632.79|9632.79|9632.79|9632.79|9632.79|9632.79|0
1648123590000|2022-03-24 12:06:30|9634.4|9634.4|9636|9636|9636|9636|9634.4|9634.4|0
1648123610000|2022-03-24 12:06:50|9634.4|9634.4|9634.4|9634.4|9634.4|9634.4|9634.4|9634.4|0
1648123650000|2022-03-24 12:07:30|9633.67|9633.67|9633.67|9633.67|9633.67|9633.67|9633.67|9633.67|0
1648123800000|2022-03-24 12:10:00|9630.45|9630.45|9628.84|9628.84|9630.45|9630.45|9628.84|9628.84|0
1648123830000|2022-03-24 12:10:30|9629.94|9629.94|9629.94|9629.94|9629.94|9629.94|9629.94|9629.94|0
1648123920000|2022-03-24 12:12:00|9629.21|9629.21|9629.21|9629.21|9629.21|9629.21|9629.21|9629.21|0
1648123960000|2022-03-24 12:12:40|9627.6|9627.6|9627.6|9627.6|9627.6|9627.6|9627.6|9627.6|0
1648123990000|2022-03-24 12:13:10|9628.07|9628.07|9628.07|9628.07|9628.07|9628.07|9628.07|9628.07|0
1648124030000|2022-03-24 12:13:50|9624.79|9624.79|9623.69|9623.69|9624.79|9624.79|9623.69|9623.69|0
1648124040000|2022-03-24 12:14:00|9624.42|9624.42|9625.15|9625.15|9625.15|9625.15|9624.42|9624.42|0
1648124100000|2022-03-24 12:15:00|9623.69|9623.69|9622.53|9622.53|9623.69|9623.69|9622.53|9622.53|0
1648124180000|2022-03-24 12:16:20|9621.8|9621.8|9621.8|9621.8|9621.8|9621.8|9621.8|9621.8|0
1648124190000|2022-03-24 12:16:30|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|0
1648124220000|2022-03-24 12:17:00|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|0
1648124230000|2022-03-24 12:17:10|9614.47|9614.47|9614.47|9614.47|9614.47|9614.47|9613.75|9613.75|0
1648124240000|2022-03-24 12:17:20|9613.38|9613.38|9613.38|9613.38|9613.38|9613.38|9613.38|9613.38|0
1648124360000|2022-03-24 12:19:20|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|0
1648124380000|2022-03-24 12:19:40|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|0
1648124420000|2022-03-24 12:20:20|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|0
1648124430000|2022-03-24 12:20:30|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|0
1648124470000|2022-03-24 12:21:10|9614.73|9614.73|9616.34|9616.34|9616.34|9616.34|9614.73|9614.73|0
1648124520000|2022-03-24 12:22:00|9615.87|9615.87|9615.87|9615.87|9615.87|9615.87|9615.87|9615.87|0
1648124530000|2022-03-24 12:22:10|9615.58|9615.58|9615.58|9615.58|9615.58|9615.58|9615.58|9615.58|0
1648124540000|2022-03-24 12:22:20|9617.19|9617.19|9618.79|9618.79|9618.79|9618.79|9617.19|9617.19|0
1648124590000|2022-03-24 12:23:10|9617.19|9617.19|9617.19|9617.19|9617.19|9617.19|9617.19|9617.19|0
1648124620000|2022-03-24 12:23:40|9620.4|9620.4|9620.4|9620.4|9620.4|9620.4|9620.4|9620.4|0
1648124690000|2022-03-24 12:24:50|9619.8|9619.8|9621.99|9621.99|9621.99|9621.99|9619.8|9619.8|0
1648124710000|2022-03-24 12:25:10|9623.44|9623.44|9623.44|9623.44|9623.44|9623.44|9623.44|9623.44|0
1648124720000|2022-03-24 12:25:20|9622.71|9622.71|9623.44|9623.44|9623.44|9623.44|9622.71|9622.71|0
1648124730000|2022-03-24 12:25:30|9622.71|9622.71|9622.71|9622.71|9622.71|9622.71|9622.71|9622.71|0
1648124780000|2022-03-24 12:26:20|9619.5|9619.5|9619.5|9619.5|9619.5|9619.5|9619.03|9619.03|0
1648124790000|2022-03-24 12:26:30|9620.22|9620.22|9620.22|9620.22|9620.22|9620.22|9620.22|9620.22|0
1648124800000|2022-03-24 12:26:40|9619.5|9619.5|9619.5|9619.5|9619.5|9619.5|9619.5|9619.5|0
1648124840000|2022-03-24 12:27:20|9619.18|9619.18|9618.21|9618.21|9619.18|9619.18|9618.21|9618.21|0
1648124850000|2022-03-24 12:27:30|9619.82|9619.82|9619.82|9619.82|9619.82|9619.82|9619.82|9619.82|0
1648124860000|2022-03-24 12:27:40|9619.09|9619.09|9619.09|9619.09|9619.09|9619.09|9619.09|9619.09|0
1648124910000|2022-03-24 12:28:30|9619.82|9619.82|9619.82|9619.82|9619.82|9619.82|9619.82|9619.82|0
1648124980000|2022-03-24 12:29:40|9620.76|9620.76|9619.62|9619.62|9621.23|9621.23|9619.62|9619.62|0
1648124990000|2022-03-24 12:29:50|9621.03|9621.03|9622.49|9622.49|9622.49|9622.49|9621.03|9621.03|0
1648125000000|2022-03-24 12:30:00|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|0
1648125020000|2022-03-24 12:30:20|9624.62|9624.62|9623.46|9623.46|9624.91|9624.91|9623.46|9623.46|0
1648125030000|2022-03-24 12:30:30|9624.87|9624.87|9627.73|9627.73|9627.73|9627.73|9624.87|9624.87|0
1648125050000|2022-03-24 12:30:50|9629.9|9629.9|9630.37|9630.37|9630.37|9630.37|9629.9|9629.9|0
1648125060000|2022-03-24 12:31:00|9629.64|9629.64|9630.11|9630.11|9630.11|9630.11|9629.64|9629.64|0
1648125070000|2022-03-24 12:31:10|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|9630.37|9630.37|0
1648125090000|2022-03-24 12:31:30|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|0
1648125120000|2022-03-24 12:32:00|9629.88|9629.88|9629.56|9629.56|9629.88|9629.88|9629.56|9629.56|0
1648125140000|2022-03-24 12:32:20|9628.62|9628.62|9625.54|9625.54|9628.62|9628.62|9624.81|9624.81|0
1648125240000|2022-03-24 12:34:00|9623.93|9623.93|9623.93|9623.93|9623.93|9623.93|9623.93|9623.93|0
1648125260000|2022-03-24 12:34:20|9622.32|9622.32|9620.72|9620.72|9622.32|9622.32|9620.72|9620.72|0
1648125270000|2022-03-24 12:34:30|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|0
1648125320000|2022-03-24 12:35:20|9619.67|9619.67|9620.14|9620.14|9620.14|9620.14|9619.67|9619.67|0
1648125330000|2022-03-24 12:35:30|9618.68|9618.68|9618.68|9618.68|9618.68|9618.68|9618.68|9618.68|0
1648125350000|2022-03-24 12:35:50|9616.49|9616.49|9616.49|9616.49|9616.49|9616.49|9616.49|9616.49|0
1648125370000|2022-03-24 12:36:10|9615.39|9615.39|9616.49|9616.49|9616.49|9616.49|9615.39|9615.39|0
1648125390000|2022-03-24 12:36:30|9615.76|9615.76|9615.76|9615.76|9615.76|9615.76|9615.76|9615.76|0
1648125580000|2022-03-24 12:39:40|9614.15|9614.15|9610.94|9610.94|9614.15|9614.15|9610.94|9610.94|0
1648125590000|2022-03-24 12:39:50|9612.55|9612.55|9612.55|9612.55|9612.55|9612.55|9612.55|9612.55|0
1648125660000|2022-03-24 12:41:00|9611.61|9611.61|9611.14|9611.14|9611.61|9611.61|9611.14|9611.14|0
1648125680000|2022-03-24 12:41:20|9614.35|9614.35|9614.35|9614.35|9614.35|9614.35|9614.35|9614.35|0
1648125690000|2022-03-24 12:41:30|9613.63|9613.63|9613.63|9613.63|9613.63|9613.63|9613.63|9613.63|0
1648125740000|2022-03-24 12:42:20|9612.02|9612.02|9610.41|9610.41|9612.02|9612.02|9610.41|9610.41|0
1648125760000|2022-03-24 12:42:40|9610.88|9610.88|9610.88|9610.88|9610.88|9610.88|9610.88|9610.88|0
1648125840000|2022-03-24 12:44:00|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|0
1648125850000|2022-03-24 12:44:10|9608.69|9608.69|9610.14|9610.14|9610.14|9610.14|9608.69|9608.69|0
1648125860000|2022-03-24 12:44:20|9609.05|9609.05|9609.05|9609.05|9610.14|9610.14|9609.05|9609.05|0
1648125870000|2022-03-24 12:44:30|9607.95|9607.95|9606.86|9606.86|9607.95|9607.95|9606.86|9606.86|0
1648125940000|2022-03-24 12:45:40|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|9605.25|0
1648125960000|2022-03-24 12:46:00|9604.93|9604.93|9609.31|9609.31|9609.31|9609.31|9604.93|9604.93|0
1648125970000|2022-03-24 12:46:10|9608.99|9608.99|9608.67|9608.67|9608.99|9608.99|9608.67|9608.67|0
1648125980000|2022-03-24 12:46:20|9607.94|9607.94|9607.94|9607.94|9607.94|9607.94|9607.94|9607.94|0
1648126000000|2022-03-24 12:46:40|9605.75|9605.75|9605.75|9605.75|9605.75|9605.75|9605.75|9605.75|0
1648126030000|2022-03-24 12:47:10|9604.14|9604.14|9604.14|9604.14|9604.14|9604.14|9604.14|9604.14|0
1648126060000|2022-03-24 12:47:40|9603.2|9603.2|9603.2|9603.2|9603.2|9603.2|9603.2|9603.2|0
1648126080000|2022-03-24 12:48:00|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|0
1648126090000|2022-03-24 12:48:10|9605.1|9605.1|9606.71|9606.71|9606.71|9606.71|9605.1|9605.1|0
1648126120000|2022-03-24 12:48:40|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|0
1648126130000|2022-03-24 12:48:50|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|9604.89|0
1648126150000|2022-03-24 12:49:10|9603.79|9603.79|9606.61|9606.61|9606.61|9606.61|9603.79|9603.79|0
1648126190000|2022-03-24 12:49:50|9605|9605|9606.61|9606.61|9606.61|9606.61|9605|9605|0
1648126200000|2022-03-24 12:50:00|9608.22|9608.22|9609.83|9609.83|9609.83|9609.83|9608.22|9608.22|0
1648126210000|2022-03-24 12:50:10|9612.02|9612.02|9612.02|9612.02|9612.02|9612.02|9612.02|9612.02|0
1648126370000|2022-03-24 12:52:50|9612.6|9612.6|9612.6|9612.6|9612.6|9612.6|9612.6|9612.6|0
1648126450000|2022-03-24 12:54:10|9611.5|9611.5|9610.77|9610.77|9611.5|9611.5|9609.68|9609.68|0
1648126610000|2022-03-24 12:56:50|9609.68|9609.68|9609.68|9609.68|9609.68|9609.68|9609.68|9609.68|0
1648126620000|2022-03-24 12:57:00|9610.96|9610.96|9613.38|9613.38|9613.38|9613.38|9610.96|9610.96|0
1648126650000|2022-03-24 12:57:30|9614.11|9614.11|9613.01|9613.01|9614.11|9614.11|9613.01|9613.01|0
1648126670000|2022-03-24 12:57:50|9613.74|9613.74|9613.74|9613.74|9613.74|9613.74|9613.74|9613.74|0
1648126690000|2022-03-24 12:58:10|9612.8|9612.8|9613.53|9613.53|9613.53|9613.53|9612.8|9612.8|0
1648126710000|2022-03-24 12:58:30|9612.8|9612.8|9612.8|9612.8|9612.8|9612.8|9612.8|9612.8|0
1648126730000|2022-03-24 12:58:50|9610.61|9610.61|9610.61|9610.61|9610.61|9610.61|9610.61|9610.61|0
1648126740000|2022-03-24 12:59:00|9613.9|9613.9|9613.9|9613.9|9613.9|9613.9|9613.9|9613.9|0
1648126760000|2022-03-24 12:59:20|9611.7|9611.7|9610.25|9610.25|9611.7|9611.7|9610.25|9610.25|0
1648126790000|2022-03-24 12:59:50|9613.47|9613.47|9614.41|9614.41|9614.41|9614.41|9613.47|9613.47|0
1648126800000|2022-03-24 13:00:00|9616.01|9616.01|9616.01|9616.01|9617.62|9617.62|9616.01|9616.01|0
1648126900000|2022-03-24 13:01:40|9618.2|9618.2|9617.91|9617.91|9618.2|9618.2|9617.91|9617.91|0
1648126930000|2022-03-24 13:02:10|9618.88|9618.88|9618.88|9618.88|9618.88|9618.88|9618.88|9618.88|0
1648126980000|2022-03-24 13:03:00|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|0
1648126990000|2022-03-24 13:03:10|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|0
1648127030000|2022-03-24 13:03:50|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|9619.2|0
1648127130000|2022-03-24 13:05:30|9622.41|9622.41|9622.41|9622.41|9622.41|9622.41|9622.41|9622.41|0
1648127160000|2022-03-24 13:06:00|9625.63|9625.63|9630.37|9630.37|9630.37|9630.37|9625.63|9625.63|0
1648127180000|2022-03-24 13:06:20|9630.95|9630.95|9629.34|9629.34|9630.95|9630.95|9629.34|9629.34|0
1648127250000|2022-03-24 13:07:30|9627.73|9627.73|9627.73|9627.73|9627.73|9627.73|9627.73|9627.73|0
1648127260000|2022-03-24 13:07:40|9626.86|9626.86|9626.86|9626.86|9626.86|9626.86|9626.86|9626.86|0
1648127270000|2022-03-24 13:07:50|9626.57|9626.57|9626.57|9626.57|9626.57|9626.57|9626.57|9626.57|0
1648127280000|2022-03-24 13:08:00|9627.66|9627.66|9627.66|9627.66|9627.66|9627.66|9627.66|9627.66|0
1648127300000|2022-03-24 13:08:20|9627.06|9627.06|9627.06|9627.06|9627.06|9627.06|9627.06|9627.06|0
1648127310000|2022-03-24 13:08:30|9625.46|9625.46|9624.32|9624.32|9625.46|9625.46|9623.85|9623.85|0
1648127350000|2022-03-24 13:09:10|9624|9624|9625.45|9625.45|9625.45|9625.45|9624|9624|0
1648127360000|2022-03-24 13:09:20|9627.06|9627.06|9627.06|9627.06|9627.06|9627.06|9627.06|9627.06|0
1648127390000|2022-03-24 13:09:50|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|0
1648127410000|2022-03-24 13:10:10|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|9623.84|0
1648127420000|2022-03-24 13:10:20|9621.77|9621.77|9621.3|9621.3|9621.77|9621.77|9621.3|9621.3|0
1648127460000|2022-03-24 13:11:00|9620.1|9620.1|9620.1|9620.1|9620.1|9620.1|9620.1|9620.1|0
1648127520000|2022-03-24 13:12:00|9619.37|9619.37|9619.37|9619.37|9619.37|9619.37|9619.37|9619.37|0
1648127530000|2022-03-24 13:12:10|9616.15|9616.15|9616.15|9616.15|9616.15|9616.15|9616.15|9616.15|0
1648127610000|2022-03-24 13:13:30|9614.54|9614.54|9615.01|9615.01|9615.01|9615.01|9614.54|9614.54|0
1648127690000|2022-03-24 13:14:50|9614.72|9614.72|9612.98|9612.98|9614.72|9614.72|9612.98|9612.98|0
1648127700000|2022-03-24 13:15:00|9611.37|9611.37|9614.59|9614.59|9614.59|9614.59|9611.37|9611.37|0
1648127710000|2022-03-24 13:15:10|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|0
1648127720000|2022-03-24 13:15:20|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|0
1648127780000|2022-03-24 13:16:20|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|0
1648127810000|2022-03-24 13:16:50|9611.88|9611.88|9612.98|9612.98|9612.98|9612.98|9611.88|9611.88|0
1648127830000|2022-03-24 13:17:10|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|0
1648127880000|2022-03-24 13:18:00|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|0
1648127900000|2022-03-24 13:18:20|9610.35|9610.35|9610.35|9610.35|9610.35|9610.35|9610.35|9610.35|0
1648127920000|2022-03-24 13:18:40|9610.06|9610.06|9609.77|9609.77|9610.06|9610.06|9609.77|9609.77|0
1648127930000|2022-03-24 13:18:50|9608.68|9608.68|9608.21|9608.21|9608.68|9608.68|9608.21|9608.21|0
1648127980000|2022-03-24 13:19:40|9606.6|9606.6|9609.82|9609.82|9609.82|9609.82|9606.6|9606.6|0
1648128000000|2022-03-24 13:20:00|9611.1|9611.1|9610.14|9610.14|9611.1|9611.1|9610.14|9610.14|0
1648128010000|2022-03-24 13:20:10|9611.74|9611.74|9612.06|9612.06|9612.06|9612.06|9610.14|9610.14|0
1648128090000|2022-03-24 13:21:30|9613.16|9613.16|9614.1|9614.1|9614.1|9614.1|9613.16|9613.16|0
1648128100000|2022-03-24 13:21:40|9614.39|9614.39|9614.39|9614.39|9614.39|9614.39|9614.39|9614.39|0
1648128110000|2022-03-24 13:21:50|9614.06|9614.06|9614.06|9614.06|9614.06|9614.06|9614.06|9614.06|0
1648128120000|2022-03-24 13:22:00|9614.65|9614.65|9614.65|9614.65|9614.65|9614.65|9614.65|9614.65|0
1648128150000|2022-03-24 13:22:30|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|0
1648128170000|2022-03-24 13:22:50|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|0
1648128210000|2022-03-24 13:23:30|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|0
1648128220000|2022-03-24 13:23:40|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|0
1648128240000|2022-03-24 13:24:00|9617.34|9617.34|9618.75|9618.75|9618.75|9618.75|9617.34|9617.34|0
1648128250000|2022-03-24 13:24:10|9619.71|9619.71|9619.71|9619.71|9619.71|9619.71|9619.71|9619.71|0
1648128260000|2022-03-24 13:24:20|9621.32|9621.32|9621.32|9621.32|9621.32|9621.32|9621.32|9621.32|0
1648128280000|2022-03-24 13:24:40|9621.79|9621.79|9621.79|9621.79|9621.79|9621.79|9621.79|9621.79|0
1648128360000|2022-03-24 13:26:00|9621.32|9621.32|9620.85|9620.85|9621.32|9621.32|9620.85|9620.85|0
1648128380000|2022-03-24 13:26:20|9619.24|9619.24|9619.24|9619.24|9619.24|9619.24|9619.24|9619.24|0
1648128390000|2022-03-24 13:26:30|9620.85|9620.85|9622.46|9622.46|9622.46|9622.46|9620.85|9620.85|0
1648128430000|2022-03-24 13:27:10|9620.85|9620.85|9620.85|9620.85|9620.85|9620.85|9620.85|9620.85|0
1648128450000|2022-03-24 13:27:30|9621.58|9621.58|9623.03|9623.03|9623.03|9623.03|9621.58|9621.58|0
1648128470000|2022-03-24 13:27:50|9623.5|9623.5|9623.5|9623.5|9623.5|9623.5|9623.5|9623.5|0
1648128530000|2022-03-24 13:28:50|9624.44|9624.44|9624.44|9624.44|9624.44|9624.44|9622.25|9622.25|0
1648128550000|2022-03-24 13:29:10|9622.83|9622.83|9622.83|9622.83|9622.83|9622.83|9622.83|9622.83|0
1648128610000|2022-03-24 13:30:10|9622.54|9622.54|9616.78|9616.78|9622.54|9622.54|9616.78|9616.78|0
1648128620000|2022-03-24 13:30:20|9615.17|9615.17|9615.17|9615.17|9615.17|9615.17|9615.17|9615.17|0
1648128630000|2022-03-24 13:30:30|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|0
1648128680000|2022-03-24 13:31:20|9614.53|9614.53|9613.89|9613.89|9614.53|9614.53|9613.24|9613.24|0
1648128690000|2022-03-24 13:31:30|9612.43|9612.43|9613.16|9613.16|9613.16|9613.16|9612.43|9612.43|0
1648128710000|2022-03-24 13:31:50|9612.84|9612.84|9612.84|9612.84|9612.84|9612.84|9612.84|9612.84|0
1648128720000|2022-03-24 13:32:00|9612.37|9612.37|9611.43|9611.43|9612.37|9612.37|9611.43|9611.43|0
1648128740000|2022-03-24 13:32:20|9610.96|9610.96|9613.04|9613.04|9613.04|9613.04|9610.96|9610.96|0
1648128760000|2022-03-24 13:32:40|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|0
1648128810000|2022-03-24 13:33:30|9612.45|9612.45|9612.45|9612.45|9612.45|9612.45|9612.45|9612.45|0
1648128820000|2022-03-24 13:33:40|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|9610.85|0
1648128920000|2022-03-24 13:35:20|9611.14|9611.14|9611.14|9611.14|9611.14|9611.14|9611.14|9611.14|0
1648128930000|2022-03-24 13:35:30|9610.82|9610.82|9610.82|9610.82|9610.82|9610.82|9610.82|9610.82|0
1648128980000|2022-03-24 13:36:20|9611.4|9611.4|9611.4|9611.4|9611.4|9611.4|9611.4|9611.4|0
1648129030000|2022-03-24 13:37:10|9609.79|9609.79|9608.18|9608.18|9609.79|9609.79|9608.18|9608.18|0
1648129050000|2022-03-24 13:37:30|9606.57|9606.57|9606.57|9606.57|9606.57|9606.57|9606.57|9606.57|0
1648129070000|2022-03-24 13:37:50|9607.04|9607.04|9607.04|9607.04|9607.04|9607.04|9607.04|9607.04|0
1648129080000|2022-03-24 13:38:00|9606.72|9606.72|9605.11|9605.11|9606.72|9606.72|9605.11|9605.11|0
1648129110000|2022-03-24 13:38:30|9604.64|9604.64|9604.17|9604.17|9604.64|9604.64|9604.17|9604.17|0
1648129160000|2022-03-24 13:39:20|9605.78|9605.78|9606.72|9606.72|9606.72|9606.72|9605.78|9605.78|0
1648129170000|2022-03-24 13:39:30|9608.33|9608.33|9607.75|9607.75|9608.33|9608.33|9607.75|9607.75|0
1648129180000|2022-03-24 13:39:40|9607.46|9607.46|9607.17|9607.17|9607.46|9607.46|9607.17|9607.17|0
1648129190000|2022-03-24 13:39:50|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|0
1648129250000|2022-03-24 13:40:50|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|0
1648129260000|2022-03-24 13:41:00|9604.36|9604.36|9604.36|9604.36|9604.36|9604.36|9604.36|9604.36|0
1648129280000|2022-03-24 13:41:20|9602.75|9602.75|9600.86|9600.86|9602.75|9602.75|9600.86|9600.86|0
1648129300000|2022-03-24 13:41:40|9602.46|9602.46|9602.46|9602.46|9602.46|9602.46|9602.46|9602.46|0
1648129310000|2022-03-24 13:41:50|9602.75|9602.75|9602.75|9602.75|9602.75|9602.75|9602.75|9602.75|0
1648129320000|2022-03-24 13:42:00|9602.86|9602.86|9605.34|9605.34|9605.34|9605.34|9602.86|9602.86|0
1648129390000|2022-03-24 13:43:10|9603.74|9603.74|9602.13|9602.13|9603.74|9603.74|9602.13|9602.13|0
1648129400000|2022-03-24 13:43:20|9601.4|9601.4|9601.4|9601.4|9601.4|9601.4|9601.4|9601.4|0
1648129410000|2022-03-24 13:43:30|9602.13|9602.13|9601.66|9601.66|9602.85|9602.85|9601.66|9601.66|0
1648129420000|2022-03-24 13:43:40|9600.93|9600.93|9601.66|9601.66|9601.66|9601.66|9600.93|9600.93|0
1648129450000|2022-03-24 13:44:10|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|0
1648129460000|2022-03-24 13:44:20|9602.32|9602.32|9596.92|9596.92|9602.32|9602.32|9596.92|9596.92|0
1648129520000|2022-03-24 13:45:20|9595.46|9595.46|9595.9|9595.9|9596.19|9596.19|9595.46|9595.46|0
1648129560000|2022-03-24 13:46:00|9594.8|9594.8|9594.8|9594.8|9594.8|9594.8|9594.8|9594.8|0
1648129570000|2022-03-24 13:46:10|9595.74|9595.74|9595.74|9595.74|9595.74|9595.74|9595.74|9595.74|0
1648129580000|2022-03-24 13:46:20|9596.34|9596.34|9596.34|9596.34|9596.34|9596.34|9596.34|9596.34|0
1648129600000|2022-03-24 13:46:40|9596.92|9596.92|9596.92|9596.92|9596.92|9596.92|9596.92|9596.92|0
1648129620000|2022-03-24 13:47:00|9595.32|9595.32|9595.32|9595.32|9595.32|9595.32|9595.32|9595.32|0
1648129630000|2022-03-24 13:47:10|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|0
1648129660000|2022-03-24 13:47:40|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|0
1648129680000|2022-03-24 13:48:00|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|0
1648129710000|2022-03-24 13:48:30|9586.37|9586.37|9583.87|9583.87|9586.37|9586.37|9583.87|9583.87|0
1648129720000|2022-03-24 13:48:40|9584.34|9584.34|9584.34|9584.34|9584.34|9584.34|9584.34|9584.34|0
1648129740000|2022-03-24 13:49:00|9585.95|9585.95|9585.95|9585.95|9585.95|9585.95|9585.95|9585.95|0
1648129770000|2022-03-24 13:49:30|9585.22|9585.22|9585.07|9585.07|9585.22|9585.22|9583.61|9583.61|0
1648129780000|2022-03-24 13:49:40|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|0
1648129800000|2022-03-24 13:50:00|9585.21|9585.21|9585.21|9585.21|9585.21|9585.21|9585.21|9585.21|0
1648129810000|2022-03-24 13:50:10|9584.01|9584.01|9580.53|9580.53|9584.01|9584.01|9578.92|9578.92|0
1648129820000|2022-03-24 13:50:20|9580.82|9580.82|9581.76|9581.76|9581.76|9581.76|9580.82|9580.82|0
1648129830000|2022-03-24 13:50:30|9583.37|9583.37|9583.97|9583.97|9583.97|9583.97|9583.37|9583.37|0
1648129840000|2022-03-24 13:50:40|9586.15|9586.15|9585.42|9585.42|9587.02|9587.02|9585.42|9585.42|0
1648129870000|2022-03-24 13:51:10|9586.02|9586.02|9586.02|9586.02|9586.02|9586.02|9586.02|9586.02|0
1648129900000|2022-03-24 13:51:40|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|0
1648129920000|2022-03-24 13:52:00|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|0
1648129950000|2022-03-24 13:52:30|9587.47|9587.47|9585.39|9585.39|9587.47|9587.47|9585.39|9585.39|0
1648129980000|2022-03-24 13:53:00|9586.12|9586.12|9586.12|9586.12|9586.12|9586.12|9586.12|9586.12|0
1648130020000|2022-03-24 13:53:40|9588|9588|9590.19|9590.19|9590.19|9590.19|9588|9588|0
1648130080000|2022-03-24 13:54:40|9593.4|9593.4|9593.4|9593.4|9593.4|9593.4|9593.4|9593.4|0
1648130130000|2022-03-24 13:55:30|9594|9594|9592.39|9592.39|9594|9594|9592.39|9592.39|0
1648130150000|2022-03-24 13:55:50|9594|9594|9594|9594|9594|9594|9594|9594|0
1648130170000|2022-03-24 13:56:10|9595.61|9595.61|9597.22|9597.22|9597.22|9597.22|9595.61|9595.61|0
1648130180000|2022-03-24 13:56:20|9595.61|9595.61|9595.61|9595.61|9595.61|9595.61|9595.61|9595.61|0
1648130210000|2022-03-24 13:56:50|9595.29|9595.29|9595.29|9595.29|9595.29|9595.29|9595.29|9595.29|0
1648130230000|2022-03-24 13:57:10|9595.76|9595.76|9596.7|9596.7|9596.7|9596.7|9595.76|9595.76|0
1648130240000|2022-03-24 13:57:20|9595.09|9595.09|9596.7|9596.7|9596.7|9596.7|9595.09|9595.09|0
1648130250000|2022-03-24 13:57:30|9596.12|9596.12|9596.12|9596.12|9596.12|9596.12|9596.12|9596.12|0
1648130260000|2022-03-24 13:57:40|9595.18|9595.18|9595.18|9595.18|9595.18|9595.18|9595.18|9595.18|0
1648130320000|2022-03-24 13:58:40|9596.79|9596.79|9592.77|9592.77|9596.79|9596.79|9592.77|9592.77|0
1648130340000|2022-03-24 13:59:00|9591.17|9591.17|9590.3|9590.3|9591.17|9591.17|9590.3|9590.3|0
1648130360000|2022-03-24 13:59:20|9590.59|9590.59|9590.59|9590.59|9590.59|9590.59|9590.59|9590.59|0
1648130380000|2022-03-24 13:59:40|9588.98|9588.98|9588.98|9588.98|9588.98|9588.98|9588.98|9588.98|0
1648130390000|2022-03-24 13:59:50|9588.69|9588.69|9588.54|9588.54|9589.27|9589.27|9588.54|9588.54|0
1648130440000|2022-03-24 14:00:40|9591.76|9591.76|9591.76|9591.76|9591.76|9591.76|9591.76|9591.76|0
1648130450000|2022-03-24 14:00:50|9591.29|9591.29|9591.29|9591.29|9591.29|9591.29|9591.29|9591.29|0
1648130460000|2022-03-24 14:01:00|9591.76|9591.76|9598.19|9598.19|9598.19|9598.19|9591.76|9591.76|0
1648130470000|2022-03-24 14:01:10|9599.06|9599.06|9599.53|9599.53|9599.53|9599.53|9599.06|9599.06|0
1648130490000|2022-03-24 14:01:30|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|0
1648130500000|2022-03-24 14:01:40|9604.94|9604.94|9604.94|9604.94|9604.94|9604.94|9604.94|9604.94|0
1648130520000|2022-03-24 14:02:00|9608.15|9608.15|9604.06|9604.06|9608.15|9608.15|9604.06|9604.06|0
1648130550000|2022-03-24 14:02:30|9603.59|9603.59|9603.59|9603.59|9603.59|9603.59|9603.59|9603.59|0
1648130560000|2022-03-24 14:02:40|9602.72|9602.72|9602.72|9602.72|9602.72|9602.72|9602.72|9602.72|0
1648130580000|2022-03-24 14:03:00|9602.25|9602.25|9603.41|9603.41|9603.41|9603.41|9602.25|9602.25|0
1648130600000|2022-03-24 14:03:20|9606.62|9606.62|9606.62|9606.62|9606.62|9606.62|9606.62|9606.62|0
1648130610000|2022-03-24 14:03:30|9606.91|9606.91|9606.91|9606.91|9606.91|9606.91|9606.91|9606.91|0
1648130630000|2022-03-24 14:03:50|9608.37|9608.37|9608.69|9608.69|9609.42|9609.42|9608.37|9608.37|0
1648130640000|2022-03-24 14:04:00|9606.5|9606.5|9606.5|9606.5|9606.5|9606.5|9606.5|9606.5|0
1648130650000|2022-03-24 14:04:10|9605.77|9605.77|9608.11|9608.11|9608.11|9608.11|9605.77|9605.77|0
1648130660000|2022-03-24 14:04:20|9607.64|9607.64|9608.11|9608.11|9608.11|9608.11|9607.64|9607.64|0
1648130680000|2022-03-24 14:04:40|9607.24|9607.24|9607.24|9607.24|9607.24|9607.24|9607.24|9607.24|0
1648130690000|2022-03-24 14:04:50|9606.66|9606.66|9606.37|9606.37|9606.66|9606.66|9606.37|9606.37|0
1648130700000|2022-03-24 14:05:00|9606.84|9606.84|9606.84|9606.84|9606.84|9606.84|9606.84|9606.84|0
1648130730000|2022-03-24 14:05:30|9611.66|9611.66|9611.66|9611.66|9611.66|9611.66|9611.66|9611.66|0
1648130740000|2022-03-24 14:05:40|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|9612.13|0
1648130750000|2022-03-24 14:05:50|9612.73|9612.73|9612.73|9612.73|9612.73|9612.73|9612.73|9612.73|0
1648130760000|2022-03-24 14:06:00|9616.02|9616.02|9619.23|9619.23|9619.23|9619.23|9616.02|9616.02|0
1648130770000|2022-03-24 14:06:10|9619.55|9619.55|9619.87|9619.87|9620.51|9620.51|9619.55|9619.55|0
1648130780000|2022-03-24 14:06:20|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|0
1648130810000|2022-03-24 14:06:50|9617.68|9617.68|9617.68|9617.68|9617.68|9617.68|9617.68|9617.68|0
1648130830000|2022-03-24 14:07:10|9619.29|9619.29|9619.29|9619.29|9619.29|9619.29|9619.29|9619.29|0
1648130850000|2022-03-24 14:07:30|9620.9|9620.9|9620.9|9620.9|9620.9|9620.9|9620.9|9620.9|0
1648130860000|2022-03-24 14:07:40|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|0
1648130870000|2022-03-24 14:07:50|9624.84|9624.84|9623.24|9623.24|9624.84|9624.84|9623.24|9623.24|0
1648130890000|2022-03-24 14:08:10|9621.63|9621.63|9619.55|9619.55|9621.63|9621.63|9619.55|9619.55|0
1648130900000|2022-03-24 14:08:20|9618.09|9618.09|9618.09|9618.09|9618.09|9618.09|9618.09|9618.09|0
1648130930000|2022-03-24 14:08:50|9613.27|9613.27|9612.8|9612.8|9613.27|9613.27|9612.8|9612.8|0
1648130940000|2022-03-24 14:09:00|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|0
1648130950000|2022-03-24 14:09:10|9615.01|9615.01|9615.01|9615.01|9615.01|9615.01|9615.01|9615.01|0
1648130990000|2022-03-24 14:09:50|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|9613.4|0
1648131000000|2022-03-24 14:10:00|9614.27|9614.27|9614.27|9614.27|9614.27|9614.27|9614.27|9614.27|0
1648131020000|2022-03-24 14:10:20|9613.98|9613.98|9613.98|9613.98|9613.98|9613.98|9613.98|9613.98|0
1648131030000|2022-03-24 14:10:30|9613.69|9613.69|9613.69|9613.69|9613.69|9613.69|9613.69|9613.69|0
1648131040000|2022-03-24 14:10:40|9614.65|9614.65|9613.69|9613.69|9614.65|9614.65|9613.69|9613.69|0
1648131070000|2022-03-24 14:11:10|9613.22|9613.22|9612.75|9612.75|9613.22|9613.22|9612.75|9612.75|0
1648131080000|2022-03-24 14:11:20|9613.22|9613.22|9613.22|9613.22|9613.22|9613.22|9613.22|9613.22|0
1648131090000|2022-03-24 14:11:30|9612.12|9612.12|9613.22|9613.22|9613.22|9613.22|9612.12|9612.12|0
1648131110000|2022-03-24 14:11:50|9614.32|9614.32|9614.32|9614.32|9614.32|9614.32|9614.32|9614.32|0
1648131130000|2022-03-24 14:12:10|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|9613.85|0
1648131140000|2022-03-24 14:12:20|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|9613.12|0
1648131170000|2022-03-24 14:12:50|9612.48|9612.48|9610.87|9610.87|9612.48|9612.48|9610.87|9610.87|0
1648131180000|2022-03-24 14:13:00|9611.34|9611.34|9612.43|9612.43|9612.43|9612.43|9611.34|9611.34|0
1648131220000|2022-03-24 14:13:40|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|9613.01|0
1648131240000|2022-03-24 14:14:00|9609.8|9609.8|9609.42|9609.42|9610.94|9610.94|9609.33|9609.33|0
1648131250000|2022-03-24 14:14:10|9608.55|9608.55|9608.08|9608.08|9608.55|9608.55|9608.08|9608.08|0
1648131260000|2022-03-24 14:14:20|9608.55|9608.55|9609.01|9609.01|9609.01|9609.01|9608.55|9608.55|0
1648131310000|2022-03-24 14:15:10|9610.47|9610.47|9610.47|9610.47|9610.47|9610.47|9610.47|9610.47|0
1648131320000|2022-03-24 14:15:20|9611.2|9611.2|9611.2|9611.2|9611.2|9611.2|9611.2|9611.2|0
1648131330000|2022-03-24 14:15:30|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|0
1648131370000|2022-03-24 14:16:10|9608.18|9608.18|9608.18|9608.18|9608.18|9608.18|9608.18|9608.18|0
1648131410000|2022-03-24 14:16:50|9609.79|9609.79|9608.18|9608.18|9609.79|9609.79|9608.18|9608.18|0
1648131430000|2022-03-24 14:17:10|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|0
1648131470000|2022-03-24 14:17:50|9606|9606|9604.39|9604.39|9606|9606|9604.39|9604.39|0
1648131480000|2022-03-24 14:18:00|9606|9606|9606|9606|9606|9606|9606|9606|0
1648131500000|2022-03-24 14:18:20|9601.17|9601.17|9599.57|9599.57|9601.17|9601.17|9599.57|9599.57|0
1648131510000|2022-03-24 14:18:30|9599.1|9599.1|9598.22|9598.22|9599.1|9599.1|9598.22|9598.22|0
1648131530000|2022-03-24 14:18:50|9597.76|9597.76|9596.15|9596.15|9597.76|9597.76|9596.15|9596.15|0
1648131560000|2022-03-24 14:19:20|9595.02|9595.02|9596.15|9596.15|9596.15|9596.15|9595.02|9595.02|0
1648131570000|2022-03-24 14:19:30|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|0
1648131580000|2022-03-24 14:19:40|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|0
1648131630000|2022-03-24 14:20:30|9592.94|9592.94|9588.72|9588.72|9592.94|9592.94|9588.72|9588.72|0
1648131670000|2022-03-24 14:21:10|9587.26|9587.26|9585.77|9585.77|9587.26|9587.26|9585.77|9585.77|0
1648131680000|2022-03-24 14:21:20|9582.56|9582.56|9582.56|9582.56|9582.56|9582.56|9582.56|9582.56|0
1648131690000|2022-03-24 14:21:30|9584.16|9584.16|9584.16|9584.16|9584.16|9584.16|9584.16|9584.16|0
1648131710000|2022-03-24 14:21:50|9583.69|9583.69|9585.3|9585.3|9585.3|9585.3|9583.69|9583.69|0
1648131720000|2022-03-24 14:22:00|9585.59|9585.59|9585.59|9585.59|9585.59|9585.59|9585.59|9585.59|0
1648131730000|2022-03-24 14:22:10|9583.4|9583.4|9583.4|9583.4|9583.4|9583.4|9583.4|9583.4|0
1648131760000|2022-03-24 14:22:40|9582.76|9582.76|9583.4|9583.4|9583.4|9583.4|9582.76|9582.76|0
1648131770000|2022-03-24 14:22:50|9582.31|9582.31|9582.31|9582.31|9582.31|9582.31|9582.31|9582.31|0
1648131810000|2022-03-24 14:23:30|9583.43|9583.43|9586.65|9586.65|9586.65|9586.65|9583.43|9583.43|0
1648131820000|2022-03-24 14:23:40|9586.36|9586.36|9586.36|9586.36|9586.36|9586.36|9586.36|9586.36|0
1648131840000|2022-03-24 14:24:00|9587.97|9587.97|9587.97|9587.97|9587.97|9587.97|9587.97|9587.97|0
1648131850000|2022-03-24 14:24:10|9588.44|9588.44|9588.44|9588.44|9588.44|9588.44|9588.44|9588.44|0
1648131870000|2022-03-24 14:24:30|9588.73|9588.73|9583.9|9583.9|9588.73|9588.73|9583.9|9583.9|0
1648131880000|2022-03-24 14:24:40|9585.51|9585.51|9586.24|9586.24|9586.24|9586.24|9585.51|9585.51|0
1648131890000|2022-03-24 14:24:50|9589.45|9589.45|9584.63|9584.63|9589.45|9589.45|9584.63|9584.63|0
1648131910000|2022-03-24 14:25:10|9585.35|9585.35|9586.08|9586.08|9586.08|9586.08|9585.35|9585.35|0
1648131920000|2022-03-24 14:25:20|9586.81|9586.81|9586.81|9586.81|9586.81|9586.81|9586.81|9586.81|0
1648131930000|2022-03-24 14:25:30|9590.03|9590.03|9588.42|9588.42|9590.03|9590.03|9588.42|9588.42|0
1648131950000|2022-03-24 14:25:50|9590.61|9590.61|9590.61|9590.61|9590.61|9590.61|9590.61|9590.61|0
1648132020000|2022-03-24 14:27:00|9590.9|9590.9|9591.37|9591.37|9591.37|9591.37|9590.9|9590.9|0
1648132040000|2022-03-24 14:27:20|9592.46|9592.46|9592.46|9592.46|9592.46|9592.46|9592.46|9592.46|0
1648132080000|2022-03-24 14:28:00|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|0
1648132090000|2022-03-24 14:28:10|9594.4|9594.4|9594.4|9594.4|9594.4|9594.4|9594.4|9594.4|0
1648132140000|2022-03-24 14:29:00|9596.01|9596.01|9596.01|9596.01|9596.01|9596.01|9596.01|9596.01|0
1648132150000|2022-03-24 14:29:10|9596.94|9596.94|9598.55|9598.55|9598.55|9598.55|9596.94|9596.94|0
1648132170000|2022-03-24 14:29:30|9598.08|9598.08|9598.08|9598.08|9598.08|9598.08|9598.08|9598.08|0
1648132180000|2022-03-24 14:29:40|9593.26|9593.26|9591.65|9591.65|9593.26|9593.26|9591.65|9591.65|0
1648132220000|2022-03-24 14:30:20|9592.81|9592.81|9592.81|9592.81|9592.81|9592.81|9592.81|9592.81|0
1648132250000|2022-03-24 14:30:50|9592.49|9592.49|9592.49|9592.49|9592.49|9592.49|9592.49|9592.49|0
1648132260000|2022-03-24 14:31:00|9594.1|9594.1|9597.93|9597.93|9597.93|9597.93|9594.1|9594.1|0
1648132270000|2022-03-24 14:31:10|9597.29|9597.29|9597.93|9597.93|9597.93|9597.93|9597.29|9597.29|0
1648132310000|2022-03-24 14:31:50|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|0
1648132350000|2022-03-24 14:32:30|9600.48|9600.48|9602.66|9602.66|9602.66|9602.66|9600.48|9600.48|0
1648132370000|2022-03-24 14:32:50|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|0
1648132390000|2022-03-24 14:33:10|9603.46|9603.46|9605.81|9605.81|9605.81|9605.81|9603.46|9603.46|0
1648132400000|2022-03-24 14:33:20|9606.41|9606.41|9606.41|9606.41|9606.41|9606.41|9606.41|9606.41|0
1648132420000|2022-03-24 14:33:40|9606.7|9606.7|9606.7|9606.7|9606.7|9606.7|9606.7|9606.7|0
1648132430000|2022-03-24 14:33:50|9605.76|9605.76|9605.76|9605.76|9605.76|9605.76|9605.76|9605.76|0
1648132500000|2022-03-24 14:35:00|9606.72|9606.72|9606.72|9606.72|9606.72|9606.72|9606.72|9606.72|0
1648132520000|2022-03-24 14:35:20|9607.32|9607.32|9613.76|9613.76|9613.76|9613.76|9607.32|9607.32|0
1648132540000|2022-03-24 14:35:40|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9614.43|9614.43|0
1648132600000|2022-03-24 14:36:40|9616.97|9616.97|9616.97|9616.97|9616.97|9616.97|9616.97|9616.97|0
1648132610000|2022-03-24 14:36:50|9618.13|9618.13|9617.26|9617.26|9618.13|9618.13|9617.26|9617.26|0
1648132620000|2022-03-24 14:37:00|9620.48|9620.48|9620.48|9620.48|9620.48|9620.48|9620.48|9620.48|0
1648132640000|2022-03-24 14:37:20|9619.52|9619.52|9618.94|9618.94|9619.52|9619.52|9618.94|9618.94|0
1648132670000|2022-03-24 14:37:50|9618.47|9618.47|9618.47|9618.47|9618.47|9618.47|9618.47|9618.47|0
1648132680000|2022-03-24 14:38:00|9618.18|9618.18|9611.99|9611.99|9618.18|9618.18|9611.99|9611.99|0
1648132710000|2022-03-24 14:38:30|9611.41|9611.41|9611.41|9611.41|9611.41|9611.41|9611.41|9611.41|0
1648132720000|2022-03-24 14:38:40|9611.7|9611.7|9613.89|9613.89|9613.89|9613.89|9611.7|9611.7|0
1648132840000|2022-03-24 14:40:40|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|0
1648132870000|2022-03-24 14:41:10|9612.7|9612.7|9612.7|9612.7|9612.7|9612.7|9612.7|9612.7|0
1648132930000|2022-03-24 14:42:10|9613.28|9613.28|9615.82|9615.82|9615.82|9615.82|9613.28|9613.28|0
1648132970000|2022-03-24 14:42:50|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|0
1648133010000|2022-03-24 14:43:30|9616.7|9616.7|9617.17|9617.17|9617.17|9617.17|9616.7|9616.7|0
1648133030000|2022-03-24 14:43:50|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|0
1648133040000|2022-03-24 14:44:00|9617.84|9617.84|9616.97|9616.97|9617.84|9617.84|9616.97|9616.97|0
1648133060000|2022-03-24 14:44:20|9615.36|9615.36|9615.36|9615.36|9615.36|9615.36|9615.36|9615.36|0
1648133120000|2022-03-24 14:45:20|9616.97|9616.97|9617.55|9617.55|9617.55|9617.55|9616.97|9616.97|0
1648133160000|2022-03-24 14:46:00|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|0
1648133180000|2022-03-24 14:46:20|9620.77|9620.77|9620.77|9620.77|9620.77|9620.77|9620.77|9620.77|0
1648133190000|2022-03-24 14:46:30|9621.24|9621.24|9621.24|9621.24|9621.24|9621.24|9621.24|9621.24|0
1648133200000|2022-03-24 14:46:40|9622.33|9622.33|9622.33|9622.33|9622.33|9622.33|9622.33|9622.33|0
1648133220000|2022-03-24 14:47:00|9620.73|9620.73|9622.33|9622.33|9622.33|9622.33|9620.73|9620.73|0
1648133260000|2022-03-24 14:47:40|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|9621.86|0
1648133280000|2022-03-24 14:48:00|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|0
1648133370000|2022-03-24 14:49:30|9619.78|9619.78|9619.78|9619.78|9619.78|9619.78|9619.78|9619.78|0
1648133400000|2022-03-24 14:50:00|9616.56|9616.56|9616.56|9616.56|9616.56|9616.56|9616.56|9616.56|0
1648133410000|2022-03-24 14:50:10|9615.69|9615.69|9613.62|9613.62|9615.69|9615.69|9613.62|9613.62|0
1648133440000|2022-03-24 14:50:40|9612.68|9612.68|9612.68|9612.68|9612.68|9612.68|9612.68|9612.68|0
1648133460000|2022-03-24 14:51:00|9611.07|9611.07|9611.65|9611.65|9611.65|9611.65|9611.07|9611.07|0
1648133470000|2022-03-24 14:51:10|9612.12|9612.12|9612.12|9612.12|9612.12|9612.12|9612.12|9612.12|0
1648133510000|2022-03-24 14:51:50|9612.41|9612.41|9613.82|9613.82|9613.82|9613.82|9612.41|9612.41|0
1648133520000|2022-03-24 14:52:00|9615.43|9615.43|9615.9|9615.9|9615.9|9615.9|9615.43|9615.43|0
1648133530000|2022-03-24 14:52:10|9614.7|9614.7|9614.1|9614.1|9614.7|9614.7|9614.1|9614.1|0
1648133540000|2022-03-24 14:52:20|9613.37|9613.37|9613.73|9613.73|9614.82|9614.82|9613.37|9613.37|0
1648133550000|2022-03-24 14:52:30|9615.34|9615.34|9612.03|9612.03|9615.34|9615.34|9612.03|9612.03|0
1648133560000|2022-03-24 14:52:40|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|0
1648133590000|2022-03-24 14:53:10|9609.98|9609.98|9611.43|9611.43|9611.43|9611.43|9609.98|9609.98|0
1648133600000|2022-03-24 14:53:20|9609.83|9609.83|9609.83|9609.83|9609.83|9609.83|9609.83|9609.83|0
1648133630000|2022-03-24 14:53:50|9609.36|9609.36|9609.36|9609.36|9609.36|9609.36|9609.36|9609.36|0
1648133640000|2022-03-24 14:54:00|9610.96|9610.96|9610.96|9610.96|9610.96|9610.96|9610.96|9610.96|0
1648133700000|2022-03-24 14:55:00|9607.75|9607.75|9607.75|9607.75|9607.75|9607.75|9607.75|9607.75|0
1648133720000|2022-03-24 14:55:20|9606.14|9606.14|9606.14|9606.14|9606.14|9606.14|9606.14|9606.14|0
1648133730000|2022-03-24 14:55:30|9605.67|9605.67|9603.59|9603.59|9605.67|9605.67|9603.59|9603.59|0
1648133790000|2022-03-24 14:56:30|9602.65|9602.65|9602.65|9602.65|9602.65|9602.65|9602.65|9602.65|0
1648133810000|2022-03-24 14:56:50|9605.87|9605.87|9605.87|9605.87|9605.87|9605.87|9605.87|9605.87|0
1648133830000|2022-03-24 14:57:10|9605.4|9605.4|9605.4|9605.4|9605.4|9605.4|9605.4|9605.4|0
1648133860000|2022-03-24 14:57:40|9605.72|9605.72|9604.11|9604.11|9605.72|9605.72|9604.11|9604.11|0
1648133880000|2022-03-24 14:58:00|9603.15|9603.15|9603.15|9603.15|9603.15|9603.15|9603.15|9603.15|0
1648133890000|2022-03-24 14:58:10|9603.79|9603.79|9602.18|9602.18|9603.79|9603.79|9602.18|9602.18|0
1648133910000|2022-03-24 14:58:30|9603.38|9603.38|9603.38|9603.38|9603.38|9603.38|9603.38|9603.38|0
1648133930000|2022-03-24 14:58:50|9604.99|9604.99|9605.46|9605.46|9605.46|9605.46|9604.99|9604.99|0
1648133940000|2022-03-24 14:59:00|9606.92|9606.92|9608.52|9608.52|9608.52|9608.52|9605.46|9605.46|0
1648133970000|2022-03-24 14:59:30|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|0
1648134010000|2022-03-24 15:00:10|9608.23|9608.23|9608.23|9608.23|9608.23|9608.23|9608.23|9608.23|0
1648134060000|2022-03-24 15:01:00|9608.52|9608.52|9620.58|9620.58|9620.58|9620.58|9608.52|9608.52|0
1648134070000|2022-03-24 15:01:10|9621.18|9621.18|9633.51|9633.51|9635.12|9635.12|9620.45|9620.45|0
1648134080000|2022-03-24 15:01:20|9632.64|9632.64|9627.39|9627.39|9632.64|9632.64|9626.66|9626.66|0
1648134090000|2022-03-24 15:01:30|9625.78|9625.78|9625.78|9625.78|9625.78|9625.78|9625.78|9625.78|0
1648134100000|2022-03-24 15:01:40|9624.33|9624.33|9620.79|9620.79|9624.33|9624.33|9620.79|9620.79|0
1648134110000|2022-03-24 15:01:50|9619.19|9619.19|9620.28|9620.28|9620.28|9620.28|9619.19|9619.19|0
1648134120000|2022-03-24 15:02:00|9619.7|9619.7|9618.09|9618.09|9619.7|9619.7|9618.09|9618.09|0
1648134130000|2022-03-24 15:02:10|9617.62|9617.62|9617.15|9617.15|9617.62|9617.62|9617.15|9617.15|0
1648134140000|2022-03-24 15:02:20|9615.55|9615.55|9615.05|9615.05|9616.15|9616.15|9615.05|9615.05|0
1648134170000|2022-03-24 15:02:50|9613.13|9613.13|9611.4|9611.4|9613.85|9613.85|9611.4|9611.4|0
1648134180000|2022-03-24 15:03:00|9609.21|9609.21|9609.21|9609.21|9609.21|9609.21|9609.21|9609.21|0
1648134240000|2022-03-24 15:04:00|9608.11|9608.11|9608.11|9608.11|9608.11|9608.11|9608.11|9608.11|0
1648134250000|2022-03-24 15:04:10|9606.66|9606.66|9606.66|9606.66|9606.66|9606.66|9606.66|9606.66|0
1648134270000|2022-03-24 15:04:30|9605.56|9605.56|9602.3|9602.3|9606.66|9606.66|9601.36|9601.36|0
1648134280000|2022-03-24 15:04:40|9603.4|9603.4|9603.4|9603.4|9603.4|9603.4|9603.4|9603.4|0
1648134300000|2022-03-24 15:05:00|9604.12|9604.12|9604.12|9604.12|9604.12|9604.12|9604.12|9604.12|0
1648134320000|2022-03-24 15:05:20|9604.85|9604.85|9609.68|9609.68|9609.68|9609.68|9604.85|9604.85|0
1648134330000|2022-03-24 15:05:30|9610.62|9610.62|9609.01|9609.01|9610.62|9610.62|9609.01|9609.01|0
1648134390000|2022-03-24 15:06:30|9608.28|9608.28|9608.28|9608.28|9608.28|9608.28|9608.28|9608.28|0
1648134440000|2022-03-24 15:07:20|9609.89|9609.89|9609.89|9609.89|9609.89|9609.89|9609.89|9609.89|0
1648134470000|2022-03-24 15:07:50|9609.57|9609.57|9609.57|9609.57|9609.57|9609.57|9609.57|9609.57|0
1648134510000|2022-03-24 15:08:30|9607.96|9607.96|9597.15|9597.15|9607.96|9607.96|9595.69|9595.69|0
1648134530000|2022-03-24 15:08:50|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|0
1648134540000|2022-03-24 15:09:00|9595.69|9595.69|9597.44|9597.44|9597.44|9597.44|9595.69|9595.69|0
1648134560000|2022-03-24 15:09:20|9596.97|9596.97|9596.97|9596.97|9596.97|9596.97|9596.97|9596.97|0
1648134590000|2022-03-24 15:09:50|9597.44|9597.44|9597.73|9597.73|9597.73|9597.73|9597.44|9597.44|0
1648134600000|2022-03-24 15:10:00|9596.12|9596.12|9596.12|9596.12|9596.12|9596.12|9596.12|9596.12|0
1648134620000|2022-03-24 15:10:20|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|0
1648134630000|2022-03-24 15:10:30|9594.8|9594.8|9594.8|9594.8|9594.8|9594.8|9594.8|9594.8|0
1648134640000|2022-03-24 15:10:40|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|0
1648134680000|2022-03-24 15:11:20|9592.61|9592.61|9592.61|9592.61|9592.61|9592.61|9592.61|9592.61|0
1648134690000|2022-03-24 15:11:30|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|0
1648134700000|2022-03-24 15:11:40|9592.77|9592.77|9592.77|9592.77|9592.77|9592.77|9592.77|9592.77|0
1648134730000|2022-03-24 15:12:10|9592.17|9592.17|9593.77|9593.77|9593.77|9593.77|9592.17|9592.17|0
1648134740000|2022-03-24 15:12:20|9594.87|9594.87|9598.67|9598.67|9598.67|9598.67|9594.87|9594.87|0
1648134760000|2022-03-24 15:12:40|9597.06|9597.06|9597.06|9597.06|9597.06|9597.06|9597.06|9597.06|0
1648134780000|2022-03-24 15:13:00|9600.27|9600.27|9600.27|9600.27|9600.27|9600.27|9600.27|9600.27|0
1648134830000|2022-03-24 15:13:50|9601.15|9601.15|9601.15|9601.15|9601.15|9601.15|9601.15|9601.15|0
1648134840000|2022-03-24 15:14:00|9601.87|9601.87|9604.99|9604.99|9604.99|9604.99|9601.87|9601.87|0
1648134860000|2022-03-24 15:14:20|9606.6|9606.6|9606.6|9606.6|9606.6|9606.6|9606.6|9606.6|0
1648134890000|2022-03-24 15:14:50|9609.82|9609.82|9609.82|9609.82|9609.82|9609.82|9609.82|9609.82|0
1648134900000|2022-03-24 15:15:00|9609.09|9609.09|9609.09|9609.09|9609.09|9609.09|9609.09|9609.09|0
1648134950000|2022-03-24 15:15:50|9609.82|9609.82|9606.6|9606.6|9609.82|9609.82|9606.6|9606.6|0
1648134960000|2022-03-24 15:16:00|9606.13|9606.13|9604.53|9604.53|9606.13|9606.13|9604.53|9604.53|0
1648134970000|2022-03-24 15:16:10|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|9603.8|0
1648135000000|2022-03-24 15:16:40|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|9603.51|0
1648135020000|2022-03-24 15:17:00|9605.7|9605.7|9607.26|9607.26|9607.26|9607.26|9605.7|9605.7|0
1648135110000|2022-03-24 15:18:30|9607.99|9607.99|9607.99|9607.99|9607.99|9607.99|9607.99|9607.99|0
1648135120000|2022-03-24 15:18:40|9609.27|9609.27|9609.91|9609.91|9609.91|9609.91|9609.27|9609.27|0
1648135130000|2022-03-24 15:18:50|9609.19|9609.19|9608.46|9608.46|9609.19|9609.19|9608.46|9608.46|0
1648135140000|2022-03-24 15:19:00|9607.36|9607.36|9607.36|9607.36|9607.36|9607.36|9607.36|9607.36|0
1648135180000|2022-03-24 15:19:40|9608.46|9608.46|9610.54|9610.54|9610.54|9610.54|9608.46|9608.46|0
1648135190000|2022-03-24 15:19:50|9611.47|9611.47|9611.47|9611.47|9611.47|9611.47|9611.47|9611.47|0
1648135200000|2022-03-24 15:20:00|9614.69|9614.69|9615.79|9615.79|9615.79|9615.79|9614.69|9614.69|0
1648135210000|2022-03-24 15:20:10|9617.24|9617.24|9617.97|9617.97|9617.97|9617.97|9617.24|9617.24|0
1648135230000|2022-03-24 15:20:30|9616.36|9616.36|9615.2|9615.2|9616.36|9616.36|9615.2|9615.2|0
1648135310000|2022-03-24 15:21:50|9615.49|9615.49|9615.78|9615.78|9615.78|9615.78|9615.49|9615.49|0
1648135340000|2022-03-24 15:22:20|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|0
1648135370000|2022-03-24 15:22:50|9617.86|9617.86|9617.86|9617.86|9617.86|9617.86|9617.86|9617.86|0
1648135400000|2022-03-24 15:23:20|9619.47|9619.47|9619.47|9619.47|9619.47|9619.47|9619.47|9619.47|0
1648135410000|2022-03-24 15:23:30|9620.56|9620.56|9620.56|9620.56|9620.56|9620.56|9620.56|9620.56|0
1648135430000|2022-03-24 15:23:50|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|9622.17|0
1648135440000|2022-03-24 15:24:00|9623.11|9623.11|9623.11|9623.11|9623.11|9623.11|9623.11|9623.11|0
1648135480000|2022-03-24 15:24:40|9619.89|9619.89|9623.22|9623.22|9623.69|9623.69|9619.89|9619.89|0
1648135500000|2022-03-24 15:25:00|9624.09|9624.09|9624.09|9624.09|9624.09|9624.09|9624.09|9624.09|0
1648135510000|2022-03-24 15:25:10|9625.7|9625.7|9625.7|9625.7|9625.7|9625.7|9625.7|9625.7|0
1648135520000|2022-03-24 15:25:20|9625.99|9625.99|9627.6|9627.6|9627.6|9627.6|9625.99|9625.99|0
1648135530000|2022-03-24 15:25:30|9628.54|9628.54|9628.54|9628.54|9628.54|9628.54|9628.54|9628.54|0
1648135540000|2022-03-24 15:25:40|9629.27|9629.27|9630.83|9630.83|9630.83|9630.83|9629.27|9629.27|0
1648135550000|2022-03-24 15:25:50|9632.44|9632.44|9632.44|9632.44|9632.44|9632.44|9632.44|9632.44|0
1648135560000|2022-03-24 15:26:00|9633.53|9633.53|9633.82|9633.82|9633.82|9633.82|9633.53|9633.53|0
1648135580000|2022-03-24 15:26:20|9634.76|9634.76|9634.76|9634.76|9634.76|9634.76|9634.76|9634.76|0
1648135620000|2022-03-24 15:27:00|9635.34|9635.34|9635.34|9635.34|9635.34|9635.34|9635.34|9635.34|0
1648135630000|2022-03-24 15:27:10|9636.54|9636.54|9637.14|9637.14|9637.14|9637.14|9636.54|9636.54|0
1648135640000|2022-03-24 15:27:20|9638.24|9638.24|9639.65|9639.65|9639.65|9639.65|9638.24|9638.24|0
1648135650000|2022-03-24 15:27:30|9640.25|9640.25|9640.25|9640.25|9640.25|9640.25|9640.25|9640.25|0
1648135660000|2022-03-24 15:27:40|9640.72|9640.72|9640.72|9640.72|9640.72|9640.72|9640.72|9640.72|0
1648135670000|2022-03-24 15:27:50|9641.37|9641.37|9640.5|9640.5|9641.37|9641.37|9640.5|9640.5|0
1648135690000|2022-03-24 15:28:10|9640.79|9640.79|9640.5|9640.5|9640.79|9640.79|9640.5|9640.5|0
1648135700000|2022-03-24 15:28:20|9638.62|9638.62|9638.62|9638.62|9638.62|9638.62|9638.62|9638.62|0
1648135710000|2022-03-24 15:28:30|9639.2|9639.2|9639.78|9639.78|9639.78|9639.78|9638.91|9638.91|0
1648135720000|2022-03-24 15:28:40|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|0
1648135750000|2022-03-24 15:29:10|9638.17|9638.17|9635.85|9635.85|9638.17|9638.17|9634.75|9634.75|0
1648135780000|2022-03-24 15:29:40|9635.56|9635.56|9635.56|9635.56|9635.56|9635.56|9635.56|9635.56|0
1648135800000|2022-03-24 15:30:00|9637.81|9637.81|9637.81|9637.81|9637.81|9637.81|9637.81|9637.81|0
1648135810000|2022-03-24 15:30:10|9637.08|9637.08|9636.35|9636.35|9637.08|9637.08|9636.35|9636.35|0
1648135820000|2022-03-24 15:30:20|9635.89|9635.89|9637.49|9637.49|9637.49|9637.49|9635.89|9635.89|0
1648135830000|2022-03-24 15:30:30|9637.81|9637.81|9638.28|9638.28|9638.28|9638.28|9637.81|9637.81|0
1648135860000|2022-03-24 15:31:00|9639.89|9639.89|9643.57|9643.57|9643.57|9643.57|9639.89|9639.89|0
1648135900000|2022-03-24 15:31:40|9641.97|9641.97|9640.36|9640.36|9641.97|9641.97|9640.36|9640.36|0
1648135960000|2022-03-24 15:32:40|9640.83|9640.83|9640.83|9640.83|9640.83|9640.83|9640.83|9640.83|0
1648136000000|2022-03-24 15:33:20|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|0
1648136020000|2022-03-24 15:33:40|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|0
1648136030000|2022-03-24 15:33:50|9641.97|9641.97|9641.97|9641.97|9641.97|9641.97|9641.97|9641.97|0
1648136060000|2022-03-24 15:34:20|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|0
1648136070000|2022-03-24 15:34:30|9640.83|9640.83|9640.54|9640.54|9640.83|9640.83|9640.54|9640.54|0
1648136080000|2022-03-24 15:34:40|9642.14|9642.14|9642.14|9642.14|9642.14|9642.14|9642.14|9642.14|0
1648136090000|2022-03-24 15:34:50|9641.05|9641.05|9639.23|9639.23|9641.05|9641.05|9639.23|9639.23|0
1648136100000|2022-03-24 15:35:00|9638.29|9638.29|9638.29|9638.29|9638.29|9638.29|9638.29|9638.29|0
1648136110000|2022-03-24 15:35:10|9638|9638|9638|9638|9638|9638|9638|9638|0
1648136130000|2022-03-24 15:35:30|9638.73|9638.73|9640.18|9640.18|9640.18|9640.18|9638.73|9638.73|0
1648136140000|2022-03-24 15:35:40|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|9640.91|0
1648136160000|2022-03-24 15:36:00|9641.38|9641.38|9640.65|9640.65|9641.38|9641.38|9639.92|9639.92|0
1648136250000|2022-03-24 15:37:30|9641.29|9641.29|9641.29|9641.29|9641.29|9641.29|9641.29|9641.29|0
1648136280000|2022-03-24 15:38:00|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|0
1648136290000|2022-03-24 15:38:10|9641.45|9641.45|9641.45|9641.45|9641.45|9641.45|9641.45|9641.45|0
1648136310000|2022-03-24 15:38:30|9646.27|9646.27|9644.66|9644.66|9646.27|9646.27|9644.66|9644.66|0
1648136320000|2022-03-24 15:38:40|9644.95|9644.95|9645.71|9645.71|9645.71|9645.71|9644.95|9644.95|0
1648136350000|2022-03-24 15:39:10|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|0
1648136410000|2022-03-24 15:40:10|9645.71|9645.71|9644.11|9644.11|9645.71|9645.71|9644.11|9644.11|0
1648136440000|2022-03-24 15:40:40|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|0
1648136480000|2022-03-24 15:41:20|9644.11|9644.11|9644.11|9644.11|9644.11|9644.11|9644.11|9644.11|0
1648136560000|2022-03-24 15:42:40|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|0
1648136600000|2022-03-24 15:43:20|9645.11|9645.11|9645.11|9645.11|9645.11|9645.11|9645.11|9645.11|0
1648136760000|2022-03-24 15:46:00|9644.17|9644.17|9644.17|9644.17|9644.17|9644.17|9644.17|9644.17|0
1648136770000|2022-03-24 15:46:10|9643.59|9643.59|9643.3|9643.3|9643.59|9643.59|9643.3|9643.3|0
1648136780000|2022-03-24 15:46:20|9641.12|9641.12|9640.36|9640.36|9641.12|9641.12|9640.36|9640.36|0
1648136800000|2022-03-24 15:46:40|9640.07|9640.07|9640.07|9640.07|9640.07|9640.07|9640.07|9640.07|0
1648136820000|2022-03-24 15:47:00|9638.46|9638.46|9639.33|9639.33|9639.33|9639.33|9638.46|9638.46|0
1648136840000|2022-03-24 15:47:20|9645.91|9645.91|9644.44|9644.44|9647.73|9647.73|9644.44|9644.44|0
1648136850000|2022-03-24 15:47:30|9645.17|9645.17|9646.11|9646.11|9646.11|9646.11|9645.17|9645.17|0
1648136900000|2022-03-24 15:48:20|9646.84|9646.84|9646.84|9646.84|9646.84|9646.84|9646.84|9646.84|0
1648136910000|2022-03-24 15:48:30|9645.9|9645.9|9645.9|9645.9|9645.9|9645.9|9645.9|9645.9|0
1648136940000|2022-03-24 15:49:00|9645.43|9645.43|9644.85|9644.85|9645.43|9645.43|9644.85|9644.85|0
1648137000000|2022-03-24 15:50:00|9643.24|9643.24|9641.82|9641.82|9643.24|9643.24|9641.82|9641.82|0
1648137010000|2022-03-24 15:50:10|9641.35|9641.35|9641.35|9641.35|9641.35|9641.35|9641.35|9641.35|0
1648137030000|2022-03-24 15:50:30|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|0
1648137040000|2022-03-24 15:50:40|9642.14|9642.14|9642.14|9642.14|9642.14|9642.14|9642.14|9642.14|0
1648137050000|2022-03-24 15:50:50|9642.43|9642.43|9643.19|9643.19|9643.19|9643.19|9642.43|9642.43|0
1648137060000|2022-03-24 15:51:00|9644.8|9644.8|9644.8|9644.8|9644.8|9644.8|9644.8|9644.8|0
1648137070000|2022-03-24 15:51:10|9645.27|9645.27|9645.27|9645.27|9645.27|9645.27|9645.27|9645.27|0
1648137080000|2022-03-24 15:51:20|9643.66|9643.66|9643.66|9643.66|9643.66|9643.66|9643.66|9643.66|0
1648137100000|2022-03-24 15:51:40|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|9644.13|0
1648137120000|2022-03-24 15:52:00|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|0
1648137160000|2022-03-24 15:52:40|9645.27|9645.27|9645.27|9645.27|9645.27|9645.27|9645.27|9645.27|0
1648137170000|2022-03-24 15:52:50|9643.82|9643.82|9643.82|9643.82|9643.82|9643.82|9643.82|9643.82|0
1648137180000|2022-03-24 15:53:00|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|0
1648137210000|2022-03-24 15:53:30|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|0
1648137220000|2022-03-24 15:53:40|9642.47|9642.47|9642.47|9642.47|9642.47|9642.47|9642.47|9642.47|0
1648137260000|2022-03-24 15:54:20|9641.87|9641.87|9643.15|9643.15|9643.15|9643.15|9641.87|9641.87|0
1648137270000|2022-03-24 15:54:30|9642.57|9642.57|9642.57|9642.57|9642.57|9642.57|9642.57|9642.57|0
1648137370000|2022-03-24 15:56:10|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|9642.28|0
1648137380000|2022-03-24 15:56:20|9640.67|9640.67|9636.36|9636.36|9640.67|9640.67|9636.36|9636.36|0
1648137390000|2022-03-24 15:56:30|9635.64|9635.64|9635.64|9635.64|9635.64|9635.64|9635.64|9635.64|0
1648137420000|2022-03-24 15:57:00|9634.03|9634.03|9634.03|9634.03|9634.03|9634.03|9634.03|9634.03|0
1648137430000|2022-03-24 15:57:10|9634.32|9634.32|9634.32|9634.32|9634.32|9634.32|9634.32|9634.32|0
1648137480000|2022-03-24 15:58:00|9633.85|9633.85|9633.85|9633.85|9634.32|9634.32|9633.38|9633.38|0
1648137510000|2022-03-24 15:58:30|9635.73|9635.73|9635.73|9635.73|9635.73|9635.73|9635.73|9635.73|0
1648137520000|2022-03-24 15:58:40|9636.67|9636.67|9636.08|9636.08|9636.67|9636.67|9636.08|9636.08|0
1648137530000|2022-03-24 15:58:50|9632.87|9632.87|9632.87|9632.87|9632.87|9632.87|9632.87|9632.87|0
1648137540000|2022-03-24 15:59:00|9634.48|9634.48|9634.48|9634.48|9634.48|9634.48|9634.48|9634.48|0
1648137550000|2022-03-24 15:59:10|9633.07|9633.07|9633.07|9633.07|9633.07|9633.07|9633.07|9633.07|0
1648137570000|2022-03-24 15:59:30|9631.46|9631.46|9629.85|9629.85|9631.46|9631.46|9629.85|9629.85|0
1648137580000|2022-03-24 15:59:40|9628.76|9628.76|9627.66|9627.66|9628.76|9628.76|9627.66|9627.66|0
1648137590000|2022-03-24 15:59:50|9626.1|9626.1|9624.71|9624.71|9626.1|9626.1|9624.71|9624.71|0
1648137600000|2022-03-24 16:00:00|9623.1|9623.1|9620.67|9620.67|9623.1|9623.1|9620.67|9620.67|0
1648137610000|2022-03-24 16:00:10|9621.14|9621.14|9620.17|9620.17|9621.14|9621.14|9620.17|9620.17|0
1648137640000|2022-03-24 16:00:40|9619.59|9619.59|9619.59|9619.59|9619.59|9619.59|9619.59|9619.59|0
1648137650000|2022-03-24 16:00:50|9617.99|9617.99|9617.99|9617.99|9617.99|9617.99|9617.99|9617.99|0
1648137660000|2022-03-24 16:01:00|9617.52|9617.52|9617.52|9617.52|9617.52|9617.52|9617.52|9617.52|0
1648137670000|2022-03-24 16:01:10|9616.58|9616.58|9618.19|9618.19|9618.19|9618.19|9616.58|9616.58|0
1648137680000|2022-03-24 16:01:20|9617.46|9617.46|9618.19|9618.19|9618.19|9618.19|9617.46|9617.46|0
1648137690000|2022-03-24 16:01:30|9617.46|9617.46|9614.97|9614.97|9618.19|9618.19|9614.97|9614.97|0
1648137730000|2022-03-24 16:02:10|9614.24|9614.24|9614.97|9614.97|9614.97|9614.97|9614.24|9614.24|0
1648137740000|2022-03-24 16:02:20|9615.84|9615.84|9615.84|9615.84|9615.84|9615.84|9615.84|9615.84|0
1648137780000|2022-03-24 16:03:00|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|0
1648137790000|2022-03-24 16:03:10|9613.14|9613.14|9611.68|9611.68|9613.14|9613.14|9611.68|9611.68|0
1648137820000|2022-03-24 16:03:40|9611.97|9611.97|9611.97|9611.97|9611.97|9611.97|9611.97|9611.97|0
1648137850000|2022-03-24 16:04:10|9612.26|9612.26|9612.26|9612.26|9612.26|9612.26|9612.26|9612.26|0
1648137860000|2022-03-24 16:04:20|9610.65|9610.65|9608.47|9608.47|9610.65|9610.65|9607.74|9607.74|0
1648137870000|2022-03-24 16:04:30|9607.38|9607.38|9606.91|9606.91|9607.38|9607.38|9606.91|9606.91|0
1648137880000|2022-03-24 16:04:40|9606.44|9606.44|9603.34|9603.34|9606.44|9606.44|9603.34|9603.34|0
1648137890000|2022-03-24 16:04:50|9603.05|9603.05|9602.32|9602.32|9603.05|9603.05|9602.32|9602.32|0
1648137900000|2022-03-24 16:05:00|9602.03|9602.03|9600.9|9600.9|9602.03|9602.03|9600.9|9600.9|0
1648137910000|2022-03-24 16:05:10|9599.81|9599.81|9600.68|9600.68|9600.68|9600.68|9599.81|9599.81|0
1648137940000|2022-03-24 16:05:40|9599.07|9599.07|9599.07|9599.07|9599.07|9599.07|9599.07|9599.07|0
1648137960000|2022-03-24 16:06:00|9598.78|9598.78|9598.78|9598.78|9598.78|9598.78|9598.78|9598.78|0
1648138020000|2022-03-24 16:07:00|9598.31|9598.31|9599.25|9599.25|9599.25|9599.25|9598.31|9598.31|0
1648138050000|2022-03-24 16:07:30|9597.06|9597.06|9599.97|9599.97|9599.97|9599.97|9597.06|9597.06|0
1648138060000|2022-03-24 16:07:40|9598.51|9598.51|9599.97|9599.97|9599.97|9599.97|9598.51|9598.51|0
1648138070000|2022-03-24 16:07:50|9603.19|9603.19|9602.93|9602.93|9603.66|9603.66|9602.93|9602.93|0
1648138080000|2022-03-24 16:08:00|9603.4|9603.4|9603.4|9603.4|9603.4|9603.4|9603.4|9603.4|0
1648138090000|2022-03-24 16:08:10|9605.59|9605.59|9604.49|9604.49|9605.59|9605.59|9604.49|9604.49|0
1648138100000|2022-03-24 16:08:20|9605.95|9605.95|9605.22|9605.22|9605.95|9605.95|9605.22|9605.22|0
1648138110000|2022-03-24 16:08:30|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|9605.95|0
1648138120000|2022-03-24 16:08:40|9606.68|9606.68|9606.68|9606.68|9606.68|9606.68|9606.68|9606.68|0
1648138130000|2022-03-24 16:08:50|9605.07|9605.07|9605.07|9605.07|9605.07|9605.07|9605.07|9605.07|0
1648138150000|2022-03-24 16:09:10|9601.85|9601.85|9601.12|9601.12|9601.85|9601.85|9601.12|9601.12|0
1648138160000|2022-03-24 16:09:20|9602.73|9602.73|9602.73|9602.73|9602.73|9602.73|9602.73|9602.73|0
1648138190000|2022-03-24 16:09:50|9604.92|9604.92|9606.53|9606.53|9606.53|9606.53|9604.92|9604.92|0
1648138200000|2022-03-24 16:10:00|9608.14|9608.14|9609.59|9609.59|9609.59|9609.59|9608.14|9608.14|0
1648138210000|2022-03-24 16:10:10|9610.06|9610.06|9613.23|9613.23|9613.23|9613.23|9610.06|9610.06|0
1648138250000|2022-03-24 16:10:50|9614.84|9614.84|9614.84|9614.84|9614.84|9614.84|9614.84|9614.84|0
1648138270000|2022-03-24 16:11:10|9613.71|9613.71|9613.71|9613.71|9614|9614|9613.71|9613.71|0
1648138350000|2022-03-24 16:12:30|9613.24|9613.24|9613.24|9613.24|9613.24|9613.24|9613.24|9613.24|0
1648138450000|2022-03-24 16:14:10|9614.85|9614.85|9614.85|9614.85|9614.85|9614.85|9614.85|9614.85|0
1648138500000|2022-03-24 16:15:00|9615.58|9615.58|9617.04|9617.04|9617.04|9617.04|9615.58|9615.58|0
1648138510000|2022-03-24 16:15:10|9617.76|9617.76|9616.44|9616.44|9617.76|9617.76|9616.44|9616.44|0
1648138520000|2022-03-24 16:15:20|9617.37|9617.37|9617.37|9617.37|9617.37|9617.37|9617.37|9617.37|0
1648138560000|2022-03-24 16:16:00|9617.84|9617.84|9617.84|9617.84|9617.84|9617.84|9617.84|9617.84|0
1648138570000|2022-03-24 16:16:10|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|0
1648138580000|2022-03-24 16:16:20|9621.49|9621.49|9621.49|9621.49|9621.49|9621.49|9621.49|9621.49|0
1648138590000|2022-03-24 16:16:30|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|0
1648138600000|2022-03-24 16:16:40|9621.64|9621.64|9623.98|9623.98|9623.98|9623.98|9621.64|9621.64|0
1648138630000|2022-03-24 16:17:10|9622.37|9622.37|9622.97|9622.97|9622.97|9622.97|9622.37|9622.37|0
1648138640000|2022-03-24 16:17:20|9623.44|9623.44|9623.44|9623.44|9623.44|9623.44|9623.44|9623.44|0
1648138650000|2022-03-24 16:17:30|9622.71|9622.71|9623.29|9623.29|9623.29|9623.29|9622.71|9622.71|0
1648138670000|2022-03-24 16:17:50|9622.82|9622.82|9621.21|9621.21|9622.82|9622.82|9621.21|9621.21|0
1648138740000|2022-03-24 16:19:00|9621.54|9621.54|9619.35|9619.35|9621.54|9621.54|9619.35|9619.35|0
1648138750000|2022-03-24 16:19:10|9618.25|9618.25|9618.98|9618.98|9618.98|9618.98|9618.25|9618.25|0
1648138770000|2022-03-24 16:19:30|9618.02|9618.02|9618.02|9618.02|9618.66|9618.66|9618.02|9618.02|0
1648138800000|2022-03-24 16:20:00|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|0
1648138830000|2022-03-24 16:20:30|9616.88|9616.88|9616.88|9616.88|9616.88|9616.88|9616.88|9616.88|0
1648138860000|2022-03-24 16:21:00|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|9615.78|0
1648138870000|2022-03-24 16:21:10|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|9615.05|0
1648138880000|2022-03-24 16:21:20|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|0
1648138960000|2022-03-24 16:22:40|9613.92|9613.92|9614.24|9614.24|9614.24|9614.24|9613.92|9613.92|0
1648138970000|2022-03-24 16:22:50|9614.97|9614.97|9614.24|9614.24|9614.97|9614.97|9614.24|9614.24|0
1648138980000|2022-03-24 16:23:00|9615.85|9615.85|9615.85|9615.85|9615.85|9615.85|9615.85|9615.85|0
1648139000000|2022-03-24 16:23:20|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|0
1648139010000|2022-03-24 16:23:30|9615.85|9615.85|9615.85|9615.85|9615.85|9615.85|9615.85|9615.85|0
1648139030000|2022-03-24 16:23:50|9614.24|9614.24|9613.95|9613.95|9614.24|9614.24|9613.95|9613.95|0
1648139050000|2022-03-24 16:24:10|9614.68|9614.68|9614.68|9614.68|9614.68|9614.68|9614.68|9614.68|0
1648139070000|2022-03-24 16:24:30|9614.36|9614.36|9613.39|9613.39|9614.36|9614.36|9613.39|9613.39|0
1648139100000|2022-03-24 16:25:00|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|0
1648139110000|2022-03-24 16:25:10|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|0
1648139120000|2022-03-24 16:25:20|9615.43|9615.43|9615.9|9615.9|9615.9|9615.9|9615.43|9615.43|0
1648139130000|2022-03-24 16:25:30|9616.37|9616.37|9615.27|9615.27|9616.37|9616.37|9615.27|9615.27|0
1648139170000|2022-03-24 16:26:10|9614.8|9614.8|9615.27|9615.27|9615.27|9615.27|9614.8|9614.8|0
1648139180000|2022-03-24 16:26:20|9613.67|9613.67|9611.12|9611.12|9613.67|9613.67|9611.12|9611.12|0
1648139200000|2022-03-24 16:26:40|9610.83|9610.83|9610.83|9610.83|9610.83|9610.83|9610.83|9610.83|0
1648139220000|2022-03-24 16:27:00|9611.12|9611.12|9612.1|9612.1|9612.73|9612.73|9611.12|9611.12|0
1648139240000|2022-03-24 16:27:20|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|0
1648139250000|2022-03-24 16:27:30|9612.98|9612.98|9614.08|9614.08|9614.08|9614.08|9612.98|9612.98|0
1648139270000|2022-03-24 16:27:50|9615.04|9615.04|9616.65|9616.65|9616.65|9616.65|9615.04|9615.04|0
1648139300000|2022-03-24 16:28:20|9615.04|9615.04|9615.04|9615.04|9615.04|9615.04|9615.04|9615.04|0
1648139320000|2022-03-24 16:28:40|9614.72|9614.72|9615.3|9615.3|9615.3|9615.3|9614.72|9614.72|0
1648139330000|2022-03-24 16:28:50|9614.36|9614.36|9614.83|9614.83|9614.83|9614.83|9614.36|9614.36|0
1648139370000|2022-03-24 16:29:30|9616.44|9616.44|9617.38|9617.38|9617.85|9617.85|9616.44|9616.44|0
1648139380000|2022-03-24 16:29:40|9617.85|9617.85|9614.63|9614.63|9618.97|9618.97|9614.63|9614.63|0
1648139390000|2022-03-24 16:29:50|9614.16|9614.16|9614.78|9614.78|9615.77|9615.77|9613.84|9613.84|0
1648196100000|2022-03-25 08:15:00|9617.5|9617.5|9616.05|9616.05|9617.5|9617.5|9616.05|9616.05|0
1648196110000|2022-03-25 08:15:10|9615.32|9615.32|9630.96|9630.96|9630.96|9630.96|9615.32|9615.32|0
1648196120000|2022-03-25 08:15:20|9630.02|9630.02|9632.27|9632.27|9632.27|9632.27|9630.02|9630.02|0
1648196150000|2022-03-25 08:15:50|9633.88|9633.88|9633.88|9633.88|9633.88|9633.88|9633.88|9633.88|0
1648196170000|2022-03-25 08:16:10|9629.05|9629.05|9625.11|9625.11|9629.05|9629.05|9625.11|9625.11|0
1648196180000|2022-03-25 08:16:20|9624.01|9624.01|9620.77|9620.77|9624.01|9624.01|9620.77|9620.77|0
1648196220000|2022-03-25 08:17:00|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|9617.49|0
1648196270000|2022-03-25 08:17:50|9616.08|9616.08|9611.92|9611.92|9616.08|9616.08|9611.92|9611.92|0
1648196280000|2022-03-25 08:18:00|9611.34|9611.34|9605.87|9605.87|9611.34|9611.34|9605.87|9605.87|0
1648196290000|2022-03-25 08:18:10|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|0
1648196320000|2022-03-25 08:18:40|9604.73|9604.73|9604.73|9604.73|9604.73|9604.73|9604.73|9604.73|0
1648196330000|2022-03-25 08:18:50|9603.79|9603.79|9603.79|9603.79|9603.79|9603.79|9603.79|9603.79|0
1648196390000|2022-03-25 08:19:50|9598.97|9598.97|9595.66|9595.66|9598.97|9598.97|9595.66|9595.66|0
1648196400000|2022-03-25 08:20:00|9590.83|9590.83|9595.66|9595.66|9595.66|9595.66|9590.83|9590.83|0
1648196410000|2022-03-25 08:20:10|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|0
1648196430000|2022-03-25 08:20:30|9600.48|9600.48|9606.5|9606.5|9606.5|9606.5|9600.48|9600.48|0
1648196460000|2022-03-25 08:21:00|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|0
1648196470000|2022-03-25 08:21:10|9604.62|9604.62|9601.41|9601.41|9604.62|9604.62|9601.41|9601.41|0
1648196480000|2022-03-25 08:21:20|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|0
1648196520000|2022-03-25 08:22:00|9603.02|9603.02|9603.48|9603.48|9603.48|9603.48|9603.02|9603.02|0
1648196540000|2022-03-25 08:22:20|9602.36|9602.36|9603.48|9603.48|9603.48|9603.48|9602.36|9602.36|0
1648196590000|2022-03-25 08:23:10|9605.28|9605.28|9605.28|9605.28|9605.28|9605.28|9605.28|9605.28|0
1648196600000|2022-03-25 08:23:20|9604.16|9604.16|9604.16|9604.16|9604.16|9604.16|9604.16|9604.16|0
1648196610000|2022-03-25 08:23:30|9603.69|9603.69|9603.69|9603.69|9603.69|9603.69|9603.69|9603.69|0
1648196640000|2022-03-25 08:24:00|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|9605.88|0
1648196690000|2022-03-25 08:24:50|9607.33|9607.33|9608.06|9608.06|9608.06|9608.06|9607.33|9607.33|0
1648196730000|2022-03-25 08:25:30|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|0
1648196740000|2022-03-25 08:25:40|9607.8|9607.8|9607.33|9607.33|9607.8|9607.8|9607.33|9607.33|0
1648196750000|2022-03-25 08:25:50|9618.39|9618.39|9620|9620|9620|9620|9618.39|9618.39|0
1648196760000|2022-03-25 08:26:00|9621.61|9621.61|9623.22|9623.22|9623.22|9623.22|9621.61|9621.61|0
1648196770000|2022-03-25 08:26:10|9616.78|9616.78|9616.78|9616.78|9616.78|9616.78|9616.78|9616.78|0
1648196780000|2022-03-25 08:26:20|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|0
1648196820000|2022-03-25 08:27:00|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|9619.04|0
1648196830000|2022-03-25 08:27:10|9622.26|9622.26|9625.98|9625.98|9627.08|9627.08|9622.26|9622.26|0
1648196840000|2022-03-25 08:27:20|9627.39|9627.39|9628.49|9628.49|9628.49|9628.49|9627.39|9627.39|0
1648196850000|2022-03-25 08:27:30|9625.27|9625.27|9623.08|9623.08|9625.27|9625.27|9623.08|9623.08|0
1648196870000|2022-03-25 08:27:50|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|0
1648196930000|2022-03-25 08:28:50|9623.6|9623.6|9623.6|9623.6|9623.6|9623.6|9623.6|9623.6|0
1648196940000|2022-03-25 08:29:00|9620.38|9620.38|9620.38|9620.38|9620.38|9620.38|9620.38|9620.38|0
1648196980000|2022-03-25 08:29:40|9618.77|9618.77|9618.77|9618.77|9618.77|9618.77|9618.77|9618.77|0
1648197000000|2022-03-25 08:30:00|9616.43|9616.43|9615.64|9615.64|9616.43|9616.43|9614.03|9614.03|0
1648197060000|2022-03-25 08:31:00|9617.05|9617.05|9620.08|9620.08|9621.36|9621.36|9617.05|9617.05|0
1648197080000|2022-03-25 08:31:20|9621.69|9621.69|9621.69|9621.69|9621.69|9621.69|9621.69|9621.69|0
1648197090000|2022-03-25 08:31:30|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|0
1648197110000|2022-03-25 08:31:50|9623.45|9623.45|9623.45|9623.45|9623.45|9623.45|9623.45|9623.45|0
1648197180000|2022-03-25 08:33:00|9617.02|9617.02|9617.02|9617.02|9617.02|9617.02|9617.02|9617.02|0
1648197210000|2022-03-25 08:33:30|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|9615.56|0
1648197230000|2022-03-25 08:33:50|9620.39|9620.39|9620.39|9620.39|9620.39|9620.39|9620.39|9620.39|0
1648197250000|2022-03-25 08:34:10|9621.99|9621.99|9623.6|9623.6|9623.6|9623.6|9621.99|9621.99|0
1648197270000|2022-03-25 08:34:30|9624.54|9624.54|9624.54|9624.54|9624.54|9624.54|9624.54|9624.54|0
1648197280000|2022-03-25 08:34:40|9626.15|9626.15|9633.52|9633.52|9633.52|9633.52|9626.15|9626.15|0
1648197480000|2022-03-25 08:38:00|9635.13|9635.13|9635.13|9635.13|9635.13|9635.13|9635.13|9635.13|0
1648197580000|2022-03-25 08:39:40|9636.59|9636.59|9636.59|9636.59|9636.59|9636.59|9636.59|9636.59|0
1648197590000|2022-03-25 08:39:50|9634.98|9634.98|9634.98|9634.98|9634.98|9634.98|9634.98|9634.98|0
1648197600000|2022-03-25 08:40:00|9635.85|9635.85|9636.43|9636.43|9636.43|9636.43|9635.85|9635.85|0
1648197620000|2022-03-25 08:40:20|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|0
1648197630000|2022-03-25 08:40:30|9639.49|9639.49|9639.49|9639.49|9639.49|9639.49|9639.49|9639.49|0
1648197650000|2022-03-25 08:40:50|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|0
1648197680000|2022-03-25 08:41:20|9648|9648|9648|9648|9648|9648|9648|9648|0
1648197700000|2022-03-25 08:41:40|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|0
1648197720000|2022-03-25 08:42:00|9645.92|9645.92|9645.92|9645.92|9645.92|9645.92|9645.92|9645.92|0
1648197750000|2022-03-25 08:42:30|9650.75|9650.75|9650.75|9650.75|9650.75|9650.75|9650.75|9650.75|0
1648197810000|2022-03-25 08:43:30|9652.94|9652.94|9657|9657|9657|9657|9652.94|9652.94|0
1648197850000|2022-03-25 08:44:10|9656.42|9656.42|9655.19|9655.19|9656.42|9656.42|9655.19|9655.19|0
1648197900000|2022-03-25 08:45:00|9648.29|9648.29|9647.56|9647.56|9648.29|9648.29|9647.56|9647.56|0
1648197920000|2022-03-25 08:45:20|9647.1|9647.1|9647.1|9647.1|9647.1|9647.1|9647.1|9647.1|0
1648197940000|2022-03-25 08:45:40|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|9644.91|0
1648198000000|2022-03-25 08:46:40|9644.44|9644.44|9644.44|9644.44|9644.44|9644.44|9644.44|9644.44|0
1648198010000|2022-03-25 08:46:50|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|9643.97|0
1648198080000|2022-03-25 08:48:00|9647.61|9647.61|9648.34|9648.34|9648.34|9648.34|9647.61|9647.61|0
1648198100000|2022-03-25 08:48:20|9645.05|9645.05|9644.58|9644.58|9645.05|9645.05|9644.58|9644.58|0
1648198110000|2022-03-25 08:48:30|9642.24|9642.24|9642.24|9642.24|9642.24|9642.24|9642.24|9642.24|0
1648198180000|2022-03-25 08:49:40|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|0
1648198190000|2022-03-25 08:49:50|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|0
1648198250000|2022-03-25 08:50:50|9641.57|9641.57|9641.57|9641.57|9641.57|9641.57|9641.57|9641.57|0
1648198300000|2022-03-25 08:51:40|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|0
1648198310000|2022-03-25 08:51:50|9647.85|9647.85|9649.45|9649.45|9649.45|9649.45|9647.85|9647.85|0
1648198320000|2022-03-25 08:52:00|9648.05|9648.05|9641.61|9641.61|9648.05|9648.05|9641.61|9641.61|0
1648198390000|2022-03-25 08:53:10|9642.55|9642.55|9642.55|9642.55|9642.55|9642.55|9642.55|9642.55|0
1648198420000|2022-03-25 08:53:40|9640.94|9640.94|9640.94|9640.94|9640.94|9640.94|9640.94|9640.94|0
1648198470000|2022-03-25 08:54:30|9640.47|9640.47|9640.47|9640.47|9640.47|9640.47|9640.47|9640.47|0
1648198580000|2022-03-25 08:56:20|9638.87|9638.87|9638.87|9638.87|9638.87|9638.87|9638.87|9638.87|0
1648198590000|2022-03-25 08:56:30|9637.93|9637.93|9637.93|9637.93|9637.93|9637.93|9637.93|9637.93|0
1648198600000|2022-03-25 08:56:40|9637.46|9637.46|9637.46|9637.46|9637.46|9637.46|9637.46|9637.46|0
1648198750000|2022-03-25 08:59:10|9636.73|9636.73|9641.55|9641.55|9641.55|9641.55|9636.73|9636.73|0
1648198780000|2022-03-25 08:59:40|9642.52|9642.52|9642.52|9642.52|9642.52|9642.52|9642.52|9642.52|0
1648198800000|2022-03-25 09:00:00|9643.12|9643.12|9643.72|9643.72|9643.72|9643.72|9643.12|9643.12|0
1648198810000|2022-03-25 09:00:10|9638.82|9638.82|9638.82|9638.82|9638.82|9638.82|9638.82|9638.82|0
1648198840000|2022-03-25 09:00:40|9639.76|9639.76|9646.19|9646.19|9646.19|9646.19|9639.76|9639.76|0
1648198850000|2022-03-25 09:00:50|9646.48|9646.48|9650.62|9650.62|9656.69|9656.69|9646.48|9646.48|0
1648198860000|2022-03-25 09:01:00|9652.07|9652.07|9652.8|9652.8|9652.8|9652.8|9652.07|9652.07|0
1648198890000|2022-03-25 09:01:30|9652.33|9652.33|9652.33|9652.33|9652.33|9652.33|9652.33|9652.33|0
1648198910000|2022-03-25 09:01:50|9649.04|9649.04|9646.21|9646.21|9649.04|9649.04|9646.21|9646.21|0
1648198920000|2022-03-25 09:02:00|9644.75|9644.75|9641.62|9641.62|9644.75|9644.75|9641.62|9641.62|0
1648198930000|2022-03-25 09:02:10|9642.09|9642.09|9642.09|9642.09|9642.09|9642.09|9642.09|9642.09|0
1648198960000|2022-03-25 09:02:40|9640.64|9640.64|9640.64|9640.64|9640.64|9640.64|9640.64|9640.64|0
1648198970000|2022-03-25 09:02:50|9639.03|9639.03|9637.23|9637.23|9639.03|9639.03|9637.23|9637.23|0
1648198980000|2022-03-25 09:03:00|9637.83|9637.83|9637.83|9637.83|9637.83|9637.83|9637.83|9637.83|0
1648199010000|2022-03-25 09:03:30|9636.89|9636.89|9639.8|9639.8|9639.8|9639.8|9636.89|9636.89|0
1648199020000|2022-03-25 09:03:40|9639.33|9639.33|9639.33|9639.33|9639.33|9639.33|9639.33|9639.33|0
1648199050000|2022-03-25 09:04:10|9639.93|9639.93|9639.93|9639.93|9639.93|9639.93|9639.93|9639.93|0
1648199110000|2022-03-25 09:05:10|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|0
1648199120000|2022-03-25 09:05:20|9641.81|9641.81|9642.75|9642.75|9642.75|9642.75|9641.81|9641.81|0
1648199190000|2022-03-25 09:06:30|9641.29|9641.29|9642.02|9642.02|9642.02|9642.02|9641.29|9641.29|0
1648199200000|2022-03-25 09:06:40|9644.36|9644.36|9645.08|9645.08|9645.08|9645.08|9644.36|9644.36|0
1648199210000|2022-03-25 09:06:50|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|0
1648199220000|2022-03-25 09:07:00|9646.54|9646.54|9645.08|9645.08|9646.54|9646.54|9645.08|9645.08|0
1648199230000|2022-03-25 09:07:10|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|9645.81|0
1648199240000|2022-03-25 09:07:20|9644.72|9644.72|9643.99|9643.99|9644.72|9644.72|9643.99|9643.99|0
1648199270000|2022-03-25 09:07:50|9647.27|9647.27|9646.55|9646.55|9647.27|9647.27|9646.55|9646.55|0
1648199340000|2022-03-25 09:09:00|9647.64|9647.64|9647.64|9647.64|9647.64|9647.64|9647.64|9647.64|0
1648199370000|2022-03-25 09:09:30|9648.74|9648.74|9648.74|9648.74|9648.74|9648.74|9648.74|9648.74|0
1648199380000|2022-03-25 09:09:40|9648.27|9648.27|9647.8|9647.8|9648.27|9648.27|9647.8|9647.8|0
1648199410000|2022-03-25 09:10:10|9651.01|9651.01|9654.23|9654.23|9654.23|9654.23|9651.01|9651.01|0
1648199420000|2022-03-25 09:10:20|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|0
1648199490000|2022-03-25 09:11:30|9652.15|9652.15|9652.15|9652.15|9652.15|9652.15|9652.15|9652.15|0
1648199540000|2022-03-25 09:12:20|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|0
1648199580000|2022-03-25 09:13:00|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|0
1648199700000|2022-03-25 09:15:00|9654.73|9654.73|9656.34|9656.34|9656.34|9656.34|9654.73|9654.73|0
1648199710000|2022-03-25 09:15:10|9657.79|9657.79|9658.26|9658.26|9658.26|9658.26|9657.79|9657.79|0
1648199740000|2022-03-25 09:15:40|9658.86|9658.86|9660.06|9660.06|9660.06|9660.06|9658.86|9658.86|0
1648199750000|2022-03-25 09:15:50|9660.66|9660.66|9660.66|9660.66|9660.66|9660.66|9660.66|9660.66|0
1648199760000|2022-03-25 09:16:00|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|0
1648199780000|2022-03-25 09:16:20|9660.66|9660.66|9660.66|9660.66|9660.66|9660.66|9660.66|9660.66|0
1648199810000|2022-03-25 09:16:50|9660.19|9660.19|9660.19|9660.19|9660.19|9660.19|9660.19|9660.19|0
1648199820000|2022-03-25 09:17:00|9659.72|9659.72|9659.72|9659.72|9659.72|9659.72|9659.72|9659.72|0
1648199830000|2022-03-25 09:17:10|9658.99|9658.99|9658.99|9658.99|9658.99|9658.99|9658.99|9658.99|0
1648199840000|2022-03-25 09:17:20|9655.71|9655.71|9655.71|9655.71|9655.71|9655.71|9655.71|9655.71|0
1648200000000|2022-03-25 09:20:00|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|0
1648200030000|2022-03-25 09:20:30|9658.52|9658.52|9663.35|9663.35|9663.35|9663.35|9658.52|9658.52|0
1648200040000|2022-03-25 09:20:40|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|9662.88|0
1648200070000|2022-03-25 09:21:10|9664|9664|9664|9664|9664|9664|9664|9664|0
1648200090000|2022-03-25 09:21:30|9664.47|9664.47|9664|9664|9664.47|9664.47|9664|9664|0
1648200120000|2022-03-25 09:22:00|9664.94|9664.94|9669.06|9669.06|9669.06|9669.06|9664.94|9664.94|0
1648200140000|2022-03-25 09:22:20|9670.66|9670.66|9670.66|9670.66|9670.66|9670.66|9670.66|9670.66|0
1648200150000|2022-03-25 09:22:30|9673.95|9673.95|9674.68|9674.68|9674.68|9674.68|9673.95|9673.95|0
1648200160000|2022-03-25 09:22:40|9673.07|9673.07|9672.6|9672.6|9673.07|9673.07|9672.6|9672.6|0
1648200220000|2022-03-25 09:23:40|9670.52|9670.52|9668.44|9668.44|9670.52|9670.52|9666.84|9666.84|0
1648200280000|2022-03-25 09:24:40|9666.84|9666.84|9666.84|9666.84|9666.84|9666.84|9666.84|9666.84|0
1648200310000|2022-03-25 09:25:10|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|0
1648200330000|2022-03-25 09:25:30|9667.93|9667.93|9667.2|9667.2|9667.93|9667.93|9667.2|9667.2|0
1648200350000|2022-03-25 09:25:50|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|0
1648200400000|2022-03-25 09:26:40|9665.54|9665.54|9662.32|9662.32|9665.54|9665.54|9662.32|9662.32|0
1648200420000|2022-03-25 09:27:00|9661.23|9661.23|9660.13|9660.13|9661.23|9661.23|9660.13|9660.13|0
1648200470000|2022-03-25 09:27:50|9659.66|9659.66|9659.66|9659.66|9659.66|9659.66|9659.66|9659.66|0
1648200490000|2022-03-25 09:28:10|9664.49|9664.49|9666.09|9666.09|9666.09|9666.09|9664.49|9664.49|0
1648200510000|2022-03-25 09:28:30|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|0
1648200530000|2022-03-25 09:28:50|9669.69|9669.69|9669.69|9669.69|9669.69|9669.69|9669.69|9669.69|0
1648200560000|2022-03-25 09:29:20|9670.63|9670.63|9668.95|9668.95|9672.24|9672.24|9668.95|9668.95|0
1648200730000|2022-03-25 09:32:10|9666.76|9666.76|9666.76|9666.76|9666.76|9666.76|9666.76|9666.76|0
1648200740000|2022-03-25 09:32:20|9668.37|9668.37|9669.78|9669.78|9669.78|9669.78|9668.37|9668.37|0
1648200750000|2022-03-25 09:32:30|9673|9673|9673|9673|9673|9673|9673|9673|0
1648200790000|2022-03-25 09:33:10|9673.94|9673.94|9673.94|9673.94|9673.94|9673.94|9673.94|9673.94|0
1648200840000|2022-03-25 09:34:00|9668.84|9668.84|9668.84|9668.84|9668.84|9668.84|9668.84|9668.84|0
1648200860000|2022-03-25 09:34:20|9671.03|9671.03|9671.03|9671.03|9671.03|9671.03|9671.03|9671.03|0
1648200880000|2022-03-25 09:34:40|9667.82|9667.82|9667.82|9667.82|9667.82|9667.82|9667.82|9667.82|0
1648200990000|2022-03-25 09:36:30|9669.42|9669.42|9669.42|9669.42|9669.42|9669.42|9669.42|9669.42|0
1648201000000|2022-03-25 09:36:40|9671.61|9671.61|9671.61|9671.61|9671.61|9671.61|9671.61|9671.61|0
1648201040000|2022-03-25 09:37:20|9673.49|9673.49|9673.49|9673.49|9673.49|9673.49|9673.49|9673.49|0
1648201070000|2022-03-25 09:37:50|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|0
1648201120000|2022-03-25 09:38:40|9676.03|9676.03|9676.03|9676.03|9676.03|9676.03|9676.03|9676.03|0
1648201140000|2022-03-25 09:39:00|9677.13|9677.13|9677.13|9677.13|9677.13|9677.13|9677.13|9677.13|0
1648201160000|2022-03-25 09:39:20|9675.72|9675.72|9675.72|9675.72|9675.72|9675.72|9675.72|9675.72|0
1648201170000|2022-03-25 09:39:30|9674.99|9674.99|9674.99|9674.99|9674.99|9674.99|9674.99|9674.99|0
1648201210000|2022-03-25 09:40:10|9676.6|9676.6|9676.6|9676.6|9676.6|9676.6|9676.6|9676.6|0
1648201250000|2022-03-25 09:40:50|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|0
1648201260000|2022-03-25 09:41:00|9678.14|9678.14|9678.74|9678.74|9678.74|9678.74|9678.14|9678.14|0
1648201340000|2022-03-25 09:42:20|9677.13|9677.13|9677.13|9677.13|9677.13|9677.13|9677.13|9677.13|0
1648201420000|2022-03-25 09:43:40|9676.19|9676.19|9676.19|9676.19|9676.19|9676.19|9676.19|9676.19|0
1648201430000|2022-03-25 09:43:50|9675.9|9675.9|9675.9|9675.9|9675.9|9675.9|9675.9|9675.9|0
1648201440000|2022-03-25 09:44:00|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|0
1648201480000|2022-03-25 09:44:40|9672.68|9672.68|9672.68|9672.68|9672.68|9672.68|9672.68|9672.68|0
1648201490000|2022-03-25 09:44:50|9673.15|9673.15|9673.62|9673.62|9673.62|9673.62|9673.15|9673.15|0
1648201550000|2022-03-25 09:45:50|9672.17|9672.17|9671.96|9671.96|9672.9|9672.9|9671.96|9671.96|0
1648201560000|2022-03-25 09:46:00|9670.5|9670.5|9670.5|9670.5|9670.5|9670.5|9669.05|9669.05|0
1648201580000|2022-03-25 09:46:20|9671.23|9671.23|9671.23|9671.23|9671.23|9671.23|9671.23|9671.23|0
1648201600000|2022-03-25 09:46:40|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|0
1648201620000|2022-03-25 09:47:00|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|9673.98|0
1648201660000|2022-03-25 09:47:40|9672.88|9672.88|9671.43|9671.43|9672.88|9672.88|9671.43|9671.43|0
1648201670000|2022-03-25 09:47:50|9671.9|9671.9|9672.36|9672.36|9672.36|9672.36|9671.9|9671.9|0
1648201760000|2022-03-25 09:49:20|9673.97|9673.97|9673.97|9673.97|9673.97|9673.97|9673.97|9673.97|0
1648201780000|2022-03-25 09:49:40|9671.78|9671.78|9671.78|9671.78|9671.78|9671.78|9671.78|9671.78|0
1648201820000|2022-03-25 09:50:20|9671.31|9671.31|9671.31|9671.31|9671.31|9671.31|9671.31|9671.31|0
1648201840000|2022-03-25 09:50:40|9670.59|9670.59|9670.59|9670.59|9670.59|9670.59|9670.59|9670.59|0
1648201910000|2022-03-25 09:51:50|9673.8|9673.8|9674.45|9674.45|9674.74|9674.74|9673.8|9673.8|0
1648201920000|2022-03-25 09:52:00|9673.72|9673.72|9673|9673|9673.72|9673.72|9673|9673|0
1648201960000|2022-03-25 09:52:40|9674.6|9674.6|9674.6|9674.6|9674.6|9674.6|9674.6|9674.6|0
1648201980000|2022-03-25 09:53:00|9675.33|9675.33|9675.33|9675.33|9675.33|9675.33|9675.33|9675.33|0
1648202000000|2022-03-25 09:53:20|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|0
1648202060000|2022-03-25 09:54:20|9679.85|9679.85|9680.95|9680.95|9680.95|9680.95|9679.85|9679.85|0
1648202100000|2022-03-25 09:55:00|9677|9677|9675.22|9675.22|9677.73|9677.73|9675.22|9675.22|0
1648202110000|2022-03-25 09:55:10|9677.41|9677.41|9677.41|9677.41|9677.41|9677.41|9677.41|9677.41|0
1648202120000|2022-03-25 09:55:20|9675.95|9675.95|9675.95|9675.95|9675.95|9675.95|9675.95|9675.95|0
1648202130000|2022-03-25 09:55:30|9677.41|9677.41|9677.41|9677.41|9677.41|9677.41|9677.41|9677.41|0
1648202140000|2022-03-25 09:55:40|9679.6|9679.6|9681.21|9681.21|9681.21|9681.21|9679.6|9679.6|0
1648202150000|2022-03-25 09:55:50|9679.75|9679.75|9680.22|9680.22|9680.22|9680.22|9679.75|9679.75|0
1648202160000|2022-03-25 09:56:00|9680.69|9680.69|9682.3|9682.3|9682.3|9682.3|9680.69|9680.69|0
1648202180000|2022-03-25 09:56:20|9683.39|9683.39|9689.97|9689.97|9689.97|9689.97|9683.39|9683.39|0
1648202190000|2022-03-25 09:56:30|9691.09|9691.09|9691.09|9691.09|9691.09|9691.09|9691.09|9691.09|0
1648202210000|2022-03-25 09:56:50|9692.7|9692.7|9692.7|9692.7|9692.7|9692.7|9692.7|9692.7|0
1648202220000|2022-03-25 09:57:00|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|0
1648202230000|2022-03-25 09:57:10|9695.06|9695.06|9695.06|9695.06|9695.06|9695.06|9695.06|9695.06|0
1648202250000|2022-03-25 09:57:30|9696.15|9696.15|9696.15|9696.15|9696.15|9696.15|9696.15|9696.15|0
1648202260000|2022-03-25 09:57:40|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|0
1648202270000|2022-03-25 09:57:50|9696.26|9696.26|9696.26|9696.26|9696.26|9696.26|9696.26|9696.26|0
1648202290000|2022-03-25 09:58:10|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|0
1648202310000|2022-03-25 09:58:30|9698.34|9698.34|9699.95|9699.95|9699.95|9699.95|9698.34|9698.34|0
1648202350000|2022-03-25 09:59:10|9701.15|9701.15|9701.75|9701.75|9701.75|9701.75|9701.15|9701.15|0
1648202360000|2022-03-25 09:59:20|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|0
1648202380000|2022-03-25 09:59:40|9701.88|9701.88|9701.88|9701.88|9701.88|9701.88|9701.88|9701.88|0
1648202410000|2022-03-25 10:00:10|9702.61|9702.61|9702.61|9702.61|9702.61|9702.61|9702.61|9702.61|0
1648202430000|2022-03-25 10:00:30|9697.78|9697.78|9697.78|9697.78|9697.78|9697.78|9697.78|9697.78|0
1648202440000|2022-03-25 10:00:40|9698.25|9698.25|9698.25|9698.25|9698.25|9698.25|9698.25|9698.25|0
1648202470000|2022-03-25 10:01:10|9699.86|9699.86|9699.86|9699.86|9699.86|9699.86|9699.86|9699.86|0
1648202480000|2022-03-25 10:01:20|9701.47|9701.47|9701.94|9701.94|9701.94|9701.94|9701.47|9701.47|0
1648202520000|2022-03-25 10:02:00|9700.33|9700.33|9703.55|9703.55|9703.55|9703.55|9700.33|9700.33|0
1648202540000|2022-03-25 10:02:20|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|9702.35|0
1648202550000|2022-03-25 10:02:30|9703.44|9703.44|9703.44|9703.44|9703.44|9703.44|9703.44|9703.44|0
1648202600000|2022-03-25 10:03:20|9702.84|9702.84|9702.84|9702.84|9702.84|9702.84|9702.84|9702.84|0
1648202630000|2022-03-25 10:03:50|9703.8|9703.8|9702.71|9702.71|9703.8|9703.8|9702.71|9702.71|0
1648202640000|2022-03-25 10:04:00|9701.58|9701.58|9702.71|9702.71|9702.71|9702.71|9701.58|9701.58|0
1648202660000|2022-03-25 10:04:20|9702.24|9702.24|9702.24|9702.24|9702.24|9702.24|9702.24|9702.24|0
1648202670000|2022-03-25 10:04:30|9703.85|9703.85|9705.46|9705.46|9705.46|9705.46|9703.85|9703.85|0
1648202700000|2022-03-25 10:05:00|9706.18|9706.18|9706.18|9706.18|9706.18|9706.18|9706.18|9706.18|0
1648202790000|2022-03-25 10:06:30|9705.46|9705.46|9705.46|9705.46|9705.46|9705.46|9705.46|9705.46|0
1648202890000|2022-03-25 10:08:10|9704.99|9704.99|9703.54|9703.54|9704.99|9704.99|9703.54|9703.54|0
1648202940000|2022-03-25 10:09:00|9705.14|9705.14|9709.97|9709.97|9709.97|9709.97|9705.14|9705.14|0
1648203000000|2022-03-25 10:10:00|9711.38|9711.38|9711.38|9711.38|9711.38|9711.38|9711.38|9711.38|0
1648203010000|2022-03-25 10:10:10|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|0
1648203040000|2022-03-25 10:10:40|9712.52|9712.52|9714.12|9714.12|9714.12|9714.12|9712.52|9712.52|0
1648203070000|2022-03-25 10:11:10|9712.52|9712.52|9709.3|9709.3|9712.52|9712.52|9709.3|9709.3|0
1648203160000|2022-03-25 10:12:40|9709.77|9709.77|9709.77|9709.77|9709.77|9709.77|9709.77|9709.77|0
1648203180000|2022-03-25 10:13:00|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|0
1648203220000|2022-03-25 10:13:40|9708.89|9708.89|9705.03|9705.03|9708.89|9708.89|9705.03|9705.03|0
1648203280000|2022-03-25 10:14:40|9705.5|9705.5|9705.5|9705.5|9705.5|9705.5|9705.5|9705.5|0
1648203290000|2022-03-25 10:14:50|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1648203330000|2022-03-25 10:15:30|9708.72|9708.72|9708.72|9708.72|9708.72|9708.72|9708.72|9708.72|0
1648203350000|2022-03-25 10:15:50|9710.33|9710.33|9710.33|9710.33|9710.33|9710.33|9710.33|9710.33|0
1648203360000|2022-03-25 10:16:00|9710.79|9710.79|9710.79|9710.79|9710.79|9710.79|9710.79|9710.79|0
1648203400000|2022-03-25 10:16:40|9711.92|9711.92|9711.92|9711.92|9711.92|9711.92|9711.92|9711.92|0
1648203460000|2022-03-25 10:17:40|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|0
1648203490000|2022-03-25 10:18:10|9708.24|9708.24|9708.24|9708.24|9708.24|9708.24|9708.24|9708.24|0
1648203590000|2022-03-25 10:19:50|9707.51|9707.51|9707.51|9707.51|9707.51|9707.51|9707.51|9707.51|0
1648203600000|2022-03-25 10:20:00|9708.67|9708.67|9708.67|9708.67|9708.67|9708.67|9708.67|9708.67|0
1648203660000|2022-03-25 10:21:00|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|0
1648203670000|2022-03-25 10:21:10|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|0
1648203690000|2022-03-25 10:21:30|9713.2|9713.2|9712.11|9712.11|9713.2|9713.2|9712.11|9712.11|0
1648203700000|2022-03-25 10:21:40|9712.58|9712.58|9712.58|9712.58|9712.58|9712.58|9712.58|9712.58|0
1648203730000|2022-03-25 10:22:10|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|0
1648203740000|2022-03-25 10:22:20|9705.25|9705.25|9703.58|9703.58|9705.25|9705.25|9703.58|9703.58|0
1648203750000|2022-03-25 10:22:30|9705.77|9705.77|9705.77|9705.77|9705.77|9705.77|9705.77|9705.77|0
1648203770000|2022-03-25 10:22:50|9708.99|9708.99|9707.38|9707.38|9708.99|9708.99|9707.38|9707.38|0
1648203830000|2022-03-25 10:23:50|9708.32|9708.32|9712.48|9712.48|9712.48|9712.48|9708.32|9708.32|0
1648203840000|2022-03-25 10:24:00|9714.55|9714.55|9715.02|9715.02|9715.02|9715.02|9714.55|9714.55|0
1648203850000|2022-03-25 10:24:10|9715.49|9715.49|9715.49|9715.49|9715.49|9715.49|9715.49|9715.49|0
1648203890000|2022-03-25 10:24:50|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|9718.71|0
1648203940000|2022-03-25 10:25:40|9720.16|9720.16|9721.77|9721.77|9721.77|9721.77|9720.16|9720.16|0
1648203960000|2022-03-25 10:26:00|9722.5|9722.5|9722.5|9722.5|9722.5|9722.5|9722.5|9722.5|0
1648203980000|2022-03-25 10:26:20|9725.72|9725.72|9726.19|9726.19|9726.19|9726.19|9725.72|9725.72|0
1648204130000|2022-03-25 10:28:50|9726.66|9726.66|9726.66|9726.66|9726.66|9726.66|9726.66|9726.66|0
1648204140000|2022-03-25 10:29:00|9728.53|9728.53|9728.53|9728.53|9728.53|9728.53|9728.53|9728.53|0
1648204210000|2022-03-25 10:30:10|9727.13|9727.13|9727.13|9727.13|9727.13|9727.13|9727.13|9727.13|0
1648204230000|2022-03-25 10:30:30|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|0
1648204280000|2022-03-25 10:31:20|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|0
1648204340000|2022-03-25 10:32:20|9724.38|9724.38|9722.77|9722.77|9727.59|9727.59|9722.77|9722.77|0
1648204390000|2022-03-25 10:33:10|9724.38|9724.38|9724.38|9724.38|9724.38|9724.38|9724.38|9724.38|0
1648204410000|2022-03-25 10:33:30|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|0
1648204460000|2022-03-25 10:34:20|9724.38|9724.38|9721.16|9721.16|9724.38|9724.38|9721.16|9721.16|0
1648204490000|2022-03-25 10:34:50|9716.34|9716.34|9716.02|9716.02|9716.34|9716.34|9716.02|9716.02|0
1648204570000|2022-03-25 10:36:10|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|0
1648204610000|2022-03-25 10:36:50|9720.37|9720.37|9720.84|9720.84|9720.84|9720.84|9720.37|9720.37|0
1648204640000|2022-03-25 10:37:20|9719.23|9719.23|9719.23|9719.23|9719.23|9719.23|9719.23|9719.23|0
1648204680000|2022-03-25 10:38:00|9718.76|9718.76|9719.23|9719.23|9719.23|9719.23|9718.76|9718.76|0
1648204690000|2022-03-25 10:38:10|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|9717.82|0
1648204700000|2022-03-25 10:38:20|9717.35|9717.35|9717.35|9717.35|9717.35|9717.35|9717.35|9717.35|0
1648204720000|2022-03-25 10:38:40|9714.14|9714.14|9714.14|9714.14|9714.14|9714.14|9714.14|9714.14|0
1648204740000|2022-03-25 10:39:00|9713.82|9713.82|9713.82|9713.82|9713.82|9713.82|9713.82|9713.82|0
1648204760000|2022-03-25 10:39:20|9711.63|9711.63|9711.63|9711.63|9711.63|9711.63|9711.63|9711.63|0
1648204800000|2022-03-25 10:40:00|9708.41|9708.41|9704.93|9704.93|9708.41|9708.41|9704.93|9704.93|0
1648204810000|2022-03-25 10:40:10|9704.64|9704.64|9703.61|9703.61|9706.83|9706.83|9703.61|9703.61|0
1648204820000|2022-03-25 10:40:20|9703.03|9703.03|9703.03|9703.03|9703.03|9703.03|9703.03|9703.03|0
1648204920000|2022-03-25 10:42:00|9701.57|9701.57|9702.74|9702.74|9702.74|9702.74|9701.57|9701.57|0
1648204930000|2022-03-25 10:42:10|9704.34|9704.34|9704.34|9704.34|9704.34|9704.34|9704.34|9704.34|0
1648204980000|2022-03-25 10:43:00|9702.47|9702.47|9703.34|9703.34|9703.34|9703.34|9702.47|9702.47|0
1648205030000|2022-03-25 10:43:50|9701.73|9701.73|9701.73|9701.73|9701.73|9701.73|9701.73|9701.73|0
1648205070000|2022-03-25 10:44:30|9701.26|9701.26|9699.85|9699.85|9701.26|9701.26|9699.85|9699.85|0
1648205080000|2022-03-25 10:44:40|9698.91|9698.91|9700.79|9700.79|9700.79|9700.79|9698.91|9698.91|0
1648205160000|2022-03-25 10:46:00|9704|9704|9704|9704|9704|9704|9704|9704|0
1648205200000|2022-03-25 10:46:40|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|9705.61|0
1648205210000|2022-03-25 10:46:50|9704|9704|9704|9704|9704|9704|9704|9704|0
1648205220000|2022-03-25 10:47:00|9703.07|9703.07|9703.07|9703.07|9703.07|9703.07|9703.07|9703.07|0
1648205310000|2022-03-25 10:48:30|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|0
1648205350000|2022-03-25 10:49:10|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|0
1648205380000|2022-03-25 10:49:40|9703.35|9703.35|9703.35|9703.35|9703.35|9703.35|9703.35|9703.35|0
1648205410000|2022-03-25 10:50:10|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|0
1648205430000|2022-03-25 10:50:30|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|0
1648205440000|2022-03-25 10:50:40|9701.16|9701.16|9700.28|9700.28|9701.16|9701.16|9699.56|9699.56|0
1648205560000|2022-03-25 10:52:40|9700.75|9700.75|9703.97|9703.97|9703.97|9703.97|9700.75|9700.75|0
1648205660000|2022-03-25 10:54:20|9702.36|9702.36|9702.36|9702.36|9702.36|9702.36|9702.36|9702.36|0
1648205700000|2022-03-25 10:55:00|9700.75|9700.75|9700.75|9700.75|9700.75|9700.75|9700.75|9700.75|0
1648205730000|2022-03-25 10:55:30|9702.36|9702.36|9706.99|9706.99|9706.99|9706.99|9702.36|9702.36|0
1648205820000|2022-03-25 10:57:00|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|0
1648205950000|2022-03-25 10:59:10|9709.07|9709.07|9712.28|9712.28|9712.28|9712.28|9709.07|9709.07|0
1648206000000|2022-03-25 11:00:00|9710.68|9710.68|9710.68|9710.68|9710.68|9710.68|9710.68|9710.68|0
1648206010000|2022-03-25 11:00:10|9711|9711|9711|9711|9711|9711|9711|9711|0
1648206020000|2022-03-25 11:00:20|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|0
1648206030000|2022-03-25 11:00:30|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|0
1648206080000|2022-03-25 11:01:20|9713.54|9713.54|9713.54|9713.54|9713.54|9713.54|9713.54|9713.54|0
1648206090000|2022-03-25 11:01:30|9714.01|9714.01|9714.01|9714.01|9714.01|9714.01|9714.01|9714.01|0
1648206160000|2022-03-25 11:02:40|9713.07|9713.07|9713.07|9713.07|9713.07|9713.07|9713.07|9713.07|0
1648206170000|2022-03-25 11:02:50|9712.6|9712.6|9708.84|9708.84|9712.6|9712.6|9708.84|9708.84|0
1648206180000|2022-03-25 11:03:00|9710.45|9710.45|9710.45|9710.45|9710.45|9710.45|9710.45|9710.45|0
1648206280000|2022-03-25 11:04:40|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|0
1648206330000|2022-03-25 11:05:30|9711.59|9711.59|9711.59|9711.59|9711.59|9711.59|9711.59|9711.59|0
1648206360000|2022-03-25 11:06:00|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|9709.98|0
1648206400000|2022-03-25 11:06:40|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|0
1648206420000|2022-03-25 11:07:00|9708.08|9708.08|9707.79|9707.79|9708.08|9708.08|9707.79|9707.79|0
1648206460000|2022-03-25 11:07:40|9707.32|9707.32|9706.38|9706.38|9707.32|9707.32|9704.98|9704.98|0
1648206480000|2022-03-25 11:08:00|9704.78|9704.78|9704.78|9704.78|9704.78|9704.78|9704.78|9704.78|0
1648206490000|2022-03-25 11:08:10|9704.31|9704.31|9704.78|9704.78|9704.78|9704.78|9704.31|9704.31|0
1648206550000|2022-03-25 11:09:10|9704.05|9704.05|9704.05|9704.05|9704.05|9704.05|9704.05|9704.05|0
1648206560000|2022-03-25 11:09:20|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|0
1648206620000|2022-03-25 11:10:20|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|0
1648206630000|2022-03-25 11:10:30|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|0
1648206690000|2022-03-25 11:11:30|9706.28|9706.28|9706.28|9706.28|9706.28|9706.28|9706.28|9706.28|0
1648206750000|2022-03-25 11:12:30|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|0
1648206840000|2022-03-25 11:14:00|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|9704.67|0
1648206860000|2022-03-25 11:14:20|9705.8|9705.8|9708.05|9708.05|9708.05|9708.05|9705.8|9705.8|0
1648206870000|2022-03-25 11:14:30|9709.66|9709.66|9710.26|9710.26|9710.26|9710.26|9709.66|9709.66|0
1648206900000|2022-03-25 11:15:00|9711.2|9711.2|9710.07|9710.07|9711.2|9711.2|9710.07|9710.07|0
1648206990000|2022-03-25 11:16:30|9711.68|9711.68|9711.68|9711.68|9711.68|9711.68|9711.68|9711.68|0
1648207080000|2022-03-25 11:18:00|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|9711.97|0
1648207100000|2022-03-25 11:18:20|9713.58|9713.58|9713.58|9713.58|9713.58|9713.58|9713.58|9713.58|0
1648207110000|2022-03-25 11:18:30|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|0
1648207120000|2022-03-25 11:18:40|9712.9|9712.9|9713.37|9713.37|9713.37|9713.37|9712.9|9712.9|0
1648207190000|2022-03-25 11:19:50|9712.43|9712.43|9712.43|9712.43|9712.43|9712.43|9712.43|9712.43|0
1648207210000|2022-03-25 11:20:10|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|0
1648207230000|2022-03-25 11:20:30|9712.79|9712.79|9712.79|9712.79|9714.39|9714.39|9712.79|9712.79|0
1648207240000|2022-03-25 11:20:40|9711.18|9711.18|9711.18|9711.18|9711.18|9711.18|9711.18|9711.18|0
1648207300000|2022-03-25 11:21:40|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|0
1648207380000|2022-03-25 11:23:00|9713.73|9713.73|9716.02|9716.02|9716.02|9716.02|9713.73|9713.73|0
1648207400000|2022-03-25 11:23:20|9715.08|9715.08|9715.08|9715.08|9715.08|9715.08|9715.08|9715.08|0
1648207410000|2022-03-25 11:23:30|9716.69|9716.69|9716.69|9716.69|9717.78|9717.78|9716.69|9716.69|0
1648207460000|2022-03-25 11:24:20|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|0
1648207470000|2022-03-25 11:24:30|9718.77|9718.77|9718.77|9718.77|9718.77|9718.77|9718.77|9718.77|0
1648207480000|2022-03-25 11:24:40|9719.23|9719.23|9719.23|9719.23|9719.23|9719.23|9719.23|9719.23|0
1648207500000|2022-03-25 11:25:00|9717.63|9717.63|9717.63|9717.63|9717.63|9717.63|9717.63|9717.63|0
1648207550000|2022-03-25 11:25:50|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|9719.04|0
1648207590000|2022-03-25 11:26:30|9720.64|9720.64|9720.64|9720.64|9720.64|9720.64|9720.64|9720.64|0
1648207650000|2022-03-25 11:27:30|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|9722.25|0
1648207680000|2022-03-25 11:28:00|9722.72|9722.72|9722.72|9722.72|9722.72|9722.72|9722.72|9722.72|0
1648207850000|2022-03-25 11:30:50|9721.99|9721.99|9721.99|9721.99|9721.99|9721.99|9721.99|9721.99|0
1648207860000|2022-03-25 11:31:00|9722.46|9722.46|9722.46|9722.46|9722.46|9722.46|9722.46|9722.46|0
1648208220000|2022-03-25 11:37:00|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|0
1648208250000|2022-03-25 11:37:30|9724.09|9724.09|9723.15|9723.15|9724.09|9724.09|9723.15|9723.15|0
1648208280000|2022-03-25 11:38:00|9722.28|9722.28|9722.28|9722.28|9722.28|9722.28|9722.28|9722.28|0
1648208290000|2022-03-25 11:38:10|9723.41|9723.41|9724.54|9724.54|9724.54|9724.54|9723.41|9723.41|0
1648208310000|2022-03-25 11:38:30|9725.48|9725.48|9727.09|9727.09|9727.09|9727.09|9725.48|9725.48|0
1648208460000|2022-03-25 11:41:00|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|0
1648208470000|2022-03-25 11:41:10|9726.21|9726.21|9726.21|9726.21|9726.21|9726.21|9726.21|9726.21|0
1648208520000|2022-03-25 11:42:00|9725.49|9725.49|9725.49|9725.49|9725.49|9725.49|9725.49|9725.49|0
1648208590000|2022-03-25 11:43:10|9726.58|9726.58|9728.77|9728.77|9728.77|9728.77|9726.58|9726.58|0
1648208600000|2022-03-25 11:43:20|9729.24|9729.24|9729.24|9729.24|9729.24|9729.24|9729.24|9729.24|0
1648208650000|2022-03-25 11:44:10|9728.3|9728.3|9727.36|9727.36|9728.3|9728.3|9727.36|9727.36|0
1648208670000|2022-03-25 11:44:30|9728.97|9728.97|9731.31|9731.31|9731.31|9731.31|9728.97|9728.97|0
1648208690000|2022-03-25 11:44:50|9732.04|9732.04|9732.76|9732.76|9732.76|9732.76|9732.04|9732.04|0
1648208740000|2022-03-25 11:45:40|9734.95|9734.95|9733.86|9733.86|9734.95|9734.95|9733.86|9733.86|0
1648208780000|2022-03-25 11:46:20|9730.64|9730.64|9730.64|9730.64|9730.64|9730.64|9730.64|9730.64|0
1648208810000|2022-03-25 11:46:50|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|0
1648208820000|2022-03-25 11:47:00|9730.02|9730.02|9730.02|9730.02|9730.02|9730.02|9730.02|9730.02|0
1648208880000|2022-03-25 11:48:00|9730.31|9730.31|9730.31|9730.31|9730.31|9730.31|9730.31|9730.31|0
1648208930000|2022-03-25 11:48:50|9731.03|9731.03|9732.64|9732.64|9732.64|9732.64|9731.03|9731.03|0
1648208960000|2022-03-25 11:49:20|9731.52|9731.52|9730.39|9730.39|9731.52|9731.52|9730.39|9730.39|0
1648208970000|2022-03-25 11:49:30|9732|9732|9732|9732|9732|9732|9732|9732|0
1648208980000|2022-03-25 11:49:40|9733.61|9733.61|9733.61|9733.61|9733.61|9733.61|9733.61|9733.61|0
1648209020000|2022-03-25 11:50:20|9732|9732|9732|9732|9732|9732|9732|9732|0
1648209120000|2022-03-25 11:52:00|9732.58|9732.58|9732.58|9732.58|9732.58|9732.58|9732.58|9732.58|0
1648209150000|2022-03-25 11:52:30|9732.11|9732.11|9733.72|9733.72|9733.72|9733.72|9732.11|9732.11|0
1648209170000|2022-03-25 11:52:50|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|0
1648209240000|2022-03-25 11:54:00|9737.94|9737.94|9737.94|9737.94|9737.94|9737.94|9737.94|9737.94|0
1648209250000|2022-03-25 11:54:10|9739.04|9739.04|9740.64|9740.64|9740.64|9740.64|9739.04|9739.04|0
1648209270000|2022-03-25 11:54:30|9742.25|9742.25|9742.25|9742.25|9742.25|9742.25|9742.25|9742.25|0
1648209280000|2022-03-25 11:54:40|9742.83|9742.83|9742.83|9742.83|9742.83|9742.83|9742.83|9742.83|0
1648209310000|2022-03-25 11:55:10|9744.29|9744.29|9744.29|9744.29|9744.29|9744.29|9744.29|9744.29|0
1648209320000|2022-03-25 11:55:20|9745.74|9745.74|9745.74|9745.74|9745.74|9745.74|9745.74|9745.74|0
1648209330000|2022-03-25 11:55:30|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|0
1648209420000|2022-03-25 11:57:00|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|0
1648209450000|2022-03-25 11:57:30|9744.15|9744.15|9743.57|9743.57|9744.15|9744.15|9743.57|9743.57|0
1648209500000|2022-03-25 11:58:20|9743.86|9743.86|9743.86|9743.86|9743.86|9743.86|9743.86|9743.86|0
1648209510000|2022-03-25 11:58:30|9743.57|9743.57|9743.57|9743.57|9743.57|9743.57|9743.57|9743.57|0
1648209520000|2022-03-25 11:58:40|9744.15|9744.15|9744.15|9744.15|9744.15|9744.15|9744.15|9744.15|0
1648209570000|2022-03-25 11:59:30|9743.06|9743.06|9743.06|9743.06|9743.06|9743.06|9743.06|9743.06|0
1648209600000|2022-03-25 12:00:00|9743.78|9743.78|9743.78|9743.78|9743.78|9743.78|9743.78|9743.78|0
1648209650000|2022-03-25 12:00:50|9743.06|9743.06|9743.06|9743.06|9743.06|9743.06|9743.06|9743.06|0
1648209670000|2022-03-25 12:01:10|9742.59|9742.59|9742.59|9742.59|9742.59|9742.59|9742.59|9742.59|0
1648209720000|2022-03-25 12:02:00|9737.76|9737.76|9737.76|9737.76|9737.76|9737.76|9737.76|9737.76|0
1648209750000|2022-03-25 12:02:30|9739.37|9739.37|9742.59|9742.59|9742.59|9742.59|9739.37|9739.37|0
1648209770000|2022-03-25 12:02:50|9740.71|9740.71|9740.71|9740.71|9740.71|9740.71|9740.71|9740.71|0
1648209860000|2022-03-25 12:04:20|9742.32|9742.32|9742.32|9742.32|9742.32|9742.32|9742.32|9742.32|0
1648209900000|2022-03-25 12:05:00|9742.61|9742.61|9742.61|9742.61|9742.61|9742.61|9742.61|9742.61|0
1648209910000|2022-03-25 12:05:10|9742.32|9742.32|9743.25|9743.25|9743.25|9743.25|9742.32|9742.32|0
1648209980000|2022-03-25 12:06:20|9740.04|9740.04|9740.04|9740.04|9740.04|9740.04|9740.04|9740.04|0
1648210020000|2022-03-25 12:07:00|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|0
1648210070000|2022-03-25 12:07:50|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|9738.9|0
1648210120000|2022-03-25 12:08:40|9738.17|9738.17|9738.17|9738.17|9738.17|9738.17|9738.17|9738.17|0
1648210260000|2022-03-25 12:11:00|9737.08|9737.08|9737.08|9737.08|9737.08|9737.08|9737.08|9737.08|0
1648210300000|2022-03-25 12:11:40|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|9740.29|0
1648210330000|2022-03-25 12:12:10|9739.57|9739.57|9739.57|9739.57|9739.57|9739.57|9739.57|9739.57|0
1648210390000|2022-03-25 12:13:10|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|0
1648210480000|2022-03-25 12:14:40|9736.35|9736.35|9736.35|9736.35|9736.35|9736.35|9736.35|9736.35|0
1648210510000|2022-03-25 12:15:10|9735.15|9735.15|9736.35|9736.35|9736.35|9736.35|9735.15|9735.15|0
1648210540000|2022-03-25 12:15:40|9736.82|9736.82|9736.82|9736.82|9736.82|9736.82|9736.82|9736.82|0
1648210650000|2022-03-25 12:17:30|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|9738.43|0
1648210920000|2022-03-25 12:22:00|9737.33|9737.33|9737.33|9737.33|9737.33|9737.33|9737.33|9737.33|0
1648210950000|2022-03-25 12:22:30|9738.94|9738.94|9738.94|9738.94|9738.94|9738.94|9738.94|9738.94|0
1648210990000|2022-03-25 12:23:10|9737.84|9737.84|9737.84|9737.84|9737.84|9737.84|9737.84|9737.84|0
1648211030000|2022-03-25 12:23:50|9734.63|9734.63|9734.63|9734.63|9734.63|9734.63|9734.63|9734.63|0
1648211050000|2022-03-25 12:24:10|9735.57|9735.57|9736.04|9736.04|9736.04|9736.04|9735.57|9735.57|0
1648211130000|2022-03-25 12:25:30|9737.13|9737.13|9737.13|9737.13|9737.13|9737.13|9737.13|9737.13|0
1648211180000|2022-03-25 12:26:20|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|0
1648211340000|2022-03-25 12:29:00|9735.23|9735.23|9732|9732|9735.23|9735.23|9732|9732|0
1648211350000|2022-03-25 12:29:10|9731.71|9731.71|9731.71|9731.71|9731.71|9731.71|9731.71|9731.71|0
1648211470000|2022-03-25 12:31:10|9732|9732|9732|9732|9732|9732|9732|9732|0
1648211480000|2022-03-25 12:31:20|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|0
1648211510000|2022-03-25 12:31:50|9728.78|9728.78|9724.2|9724.2|9728.78|9728.78|9724.2|9724.2|0
1648211520000|2022-03-25 12:32:00|9723.91|9723.91|9723.91|9723.91|9723.91|9723.91|9723.91|9723.91|0
1648211590000|2022-03-25 12:33:10|9725.99|9725.99|9725.52|9725.52|9725.99|9725.99|9725.52|9725.52|0
1648211600000|2022-03-25 12:33:20|9724.42|9724.42|9724.42|9724.42|9724.42|9724.42|9724.42|9724.42|0
1648211740000|2022-03-25 12:35:40|9726.61|9726.61|9729.52|9729.52|9729.52|9729.52|9726.61|9726.61|0
1648211760000|2022-03-25 12:36:00|9730.25|9730.25|9730.25|9730.25|9730.25|9730.25|9730.25|9730.25|0
1648211770000|2022-03-25 12:36:10|9731.34|9731.34|9727.7|9727.7|9731.34|9731.34|9727.7|9727.7|0
1648211780000|2022-03-25 12:36:20|9730.92|9730.92|9731.39|9731.39|9731.39|9731.39|9730.92|9730.92|0
1648211830000|2022-03-25 12:37:10|9729.78|9729.78|9729.78|9729.78|9729.78|9729.78|9729.78|9729.78|0
1648211870000|2022-03-25 12:37:50|9730.51|9730.51|9730.51|9730.51|9730.51|9730.51|9730.51|9730.51|0
1648211880000|2022-03-25 12:38:00|9730.04|9730.04|9730.04|9730.04|9730.04|9730.04|9730.04|9730.04|0
1648211910000|2022-03-25 12:38:30|9728.43|9728.43|9728.43|9728.43|9728.43|9728.43|9728.43|9728.43|0
1648211930000|2022-03-25 12:38:50|9726.98|9726.98|9726.98|9726.98|9726.98|9726.98|9726.98|9726.98|0
1648211950000|2022-03-25 12:39:10|9728.07|9728.07|9729.53|9729.53|9729.53|9729.53|9728.07|9728.07|0
1648212040000|2022-03-25 12:40:40|9731.13|9731.13|9731.13|9731.13|9731.13|9731.13|9731.13|9731.13|0
1648212050000|2022-03-25 12:40:50|9732.54|9732.54|9732.54|9732.54|9732.54|9732.54|9732.54|9732.54|0
1648212140000|2022-03-25 12:42:20|9733.12|9733.12|9731.96|9731.96|9733.12|9733.12|9731.96|9731.96|0
1648212200000|2022-03-25 12:43:20|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|0
1648212250000|2022-03-25 12:44:10|9731.55|9731.55|9731.55|9731.55|9731.55|9731.55|9731.55|9731.55|0
1648212300000|2022-03-25 12:45:00|9730.43|9730.43|9729.96|9729.96|9730.43|9730.43|9729.96|9729.96|0
1648212430000|2022-03-25 12:47:10|9729.36|9729.36|9729.36|9729.36|9729.36|9729.36|9729.36|9729.36|0
1648212500000|2022-03-25 12:48:20|9729.65|9729.65|9729.65|9729.65|9729.65|9729.65|9729.65|9729.65|0
1648212520000|2022-03-25 12:48:40|9731.26|9731.26|9731.26|9731.26|9731.26|9731.26|9731.26|9731.26|0
1648212620000|2022-03-25 12:50:20|9729.65|9729.65|9725.96|9725.96|9729.65|9729.65|9725.49|9725.49|0
1648212670000|2022-03-25 12:51:10|9727.57|9727.57|9729.6|9729.6|9729.6|9729.6|9727.57|9727.57|0
1648212700000|2022-03-25 12:51:40|9730.07|9730.07|9730.07|9730.07|9730.07|9730.07|9730.07|9730.07|0
1648212720000|2022-03-25 12:52:00|9731.17|9731.17|9731.17|9731.17|9731.17|9731.17|9731.17|9731.17|0
1648212790000|2022-03-25 12:53:10|9731.89|9731.89|9731.89|9731.89|9731.89|9731.89|9731.89|9731.89|0
1648212830000|2022-03-25 12:53:50|9732.36|9732.36|9732.36|9732.36|9732.36|9732.36|9732.36|9732.36|0
1648212870000|2022-03-25 12:54:30|9733.46|9733.46|9735.07|9735.07|9735.07|9735.07|9733.46|9733.46|0
1648212890000|2022-03-25 12:54:50|9736.16|9736.16|9736.16|9736.16|9736.16|9736.16|9735.69|9735.69|0
1648212900000|2022-03-25 12:55:00|9737.77|9737.77|9737.77|9737.77|9737.77|9737.77|9737.77|9737.77|0
1648212920000|2022-03-25 12:55:20|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|0
1648212930000|2022-03-25 12:55:30|9737.4|9737.4|9737.4|9737.4|9737.4|9737.4|9737.4|9737.4|0
1648212960000|2022-03-25 12:56:00|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|9738.5|0
1648213090000|2022-03-25 12:58:10|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|0
1648213130000|2022-03-25 12:58:50|9739.64|9739.64|9739.64|9739.64|9739.64|9739.64|9739.64|9739.64|0
1648213140000|2022-03-25 12:59:00|9739.17|9739.17|9735.95|9735.95|9739.17|9739.17|9735.95|9735.95|0
1648213280000|2022-03-25 13:01:20|9734.54|9734.54|9733.67|9733.67|9734.54|9734.54|9733.67|9733.67|0
1648213370000|2022-03-25 13:02:50|9734.25|9734.25|9734.25|9734.25|9734.25|9734.25|9734.25|9734.25|0
1648213430000|2022-03-25 13:03:50|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|0
1648213460000|2022-03-25 13:04:20|9731.03|9731.03|9731.5|9731.5|9731.5|9731.5|9731.03|9731.03|0
1648213500000|2022-03-25 13:05:00|9734.72|9734.72|9735.19|9735.19|9735.19|9735.19|9734.72|9734.72|0
1648213560000|2022-03-25 13:06:00|9733.58|9733.58|9733.58|9733.58|9733.58|9733.58|9733.58|9733.58|0
1648213670000|2022-03-25 13:07:50|9735.19|9735.19|9735.19|9735.19|9735.19|9735.19|9735.19|9735.19|0
1648213820000|2022-03-25 13:10:20|9730.37|9730.37|9730.37|9730.37|9730.37|9730.37|9730.37|9730.37|0
1648213860000|2022-03-25 13:11:00|9731.97|9731.97|9731.97|9731.97|9731.97|9731.97|9731.97|9731.97|0
1648213900000|2022-03-25 13:11:40|9728.76|9728.76|9728.76|9728.76|9728.76|9728.76|9725.54|9725.54|0
1648213910000|2022-03-25 13:11:50|9727.89|9727.89|9728.18|9728.18|9728.18|9728.18|9727.89|9727.89|0
1648213920000|2022-03-25 13:12:00|9729.27|9729.27|9728.69|9728.69|9729.27|9729.27|9728.69|9728.69|0
1648213940000|2022-03-25 13:12:20|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|0
1648213960000|2022-03-25 13:12:40|9726.61|9726.61|9726.61|9726.61|9726.61|9726.61|9726.61|9726.61|0
1648213980000|2022-03-25 13:13:00|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|9727.08|0
1648213990000|2022-03-25 13:13:10|9725.99|9725.99|9727.08|9727.08|9727.08|9727.08|9725.99|9725.99|0
1648214030000|2022-03-25 13:13:50|9726.61|9726.61|9726.61|9726.61|9726.61|9726.61|9726.61|9726.61|0
1648214040000|2022-03-25 13:14:00|9725.52|9725.52|9725.52|9725.52|9725.52|9725.52|9725.52|9725.52|0
1648214070000|2022-03-25 13:14:30|9723.44|9723.44|9723.04|9723.04|9723.44|9723.44|9721.84|9721.84|0
1648214080000|2022-03-25 13:14:40|9721.43|9721.43|9723.61|9723.61|9723.61|9723.61|9721.43|9721.43|0
1648214090000|2022-03-25 13:14:50|9722.89|9722.89|9722.89|9722.89|9722.89|9722.89|9722.89|9722.89|0
1648214120000|2022-03-25 13:15:20|9722.16|9722.16|9722.16|9722.16|9722.16|9722.16|9722.16|9722.16|0
1648214130000|2022-03-25 13:15:30|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|0
1648214140000|2022-03-25 13:15:40|9721.43|9721.43|9721.43|9721.43|9721.43|9721.43|9721.43|9721.43|0
1648214170000|2022-03-25 13:16:10|9722.16|9722.16|9722.89|9722.89|9722.89|9722.89|9722.16|9722.16|0
1648214250000|2022-03-25 13:17:30|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|9720.7|0
1648214270000|2022-03-25 13:17:50|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|9721.28|0
1648214290000|2022-03-25 13:18:10|9722.89|9722.89|9721.8|9721.8|9722.89|9722.89|9721.8|9721.8|0
1648214310000|2022-03-25 13:18:30|9723.41|9723.41|9722.31|9722.31|9723.41|9723.41|9722.31|9722.31|0
1648214320000|2022-03-25 13:18:40|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|0
1648214330000|2022-03-25 13:18:50|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|0
1648214340000|2022-03-25 13:19:00|9720.41|9720.41|9720.41|9720.41|9720.41|9720.41|9720.41|9720.41|0
1648214410000|2022-03-25 13:20:10|9720.88|9720.88|9721.35|9721.35|9721.35|9721.35|9720.88|9720.88|0
1648214460000|2022-03-25 13:21:00|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|0
1648214480000|2022-03-25 13:21:20|9719.53|9719.53|9719.53|9719.53|9719.53|9719.53|9719.53|9719.53|0
1648214490000|2022-03-25 13:21:30|9720.62|9720.62|9720.62|9720.62|9720.62|9720.62|9720.62|9720.62|0
1648214500000|2022-03-25 13:21:40|9722.08|9722.08|9722.08|9722.08|9722.08|9722.08|9722.08|9722.08|0
1648214540000|2022-03-25 13:22:20|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|0
1648214640000|2022-03-25 13:24:00|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|9714.71|0
1648214660000|2022-03-25 13:24:20|9713.1|9713.1|9713.1|9713.1|9713.1|9713.1|9713.1|9713.1|0
1648214670000|2022-03-25 13:24:30|9712.63|9712.63|9711.4|9711.4|9712.63|9712.63|9711.4|9711.4|0
1648214680000|2022-03-25 13:24:40|9710.3|9710.3|9710.3|9710.3|9710.3|9710.3|9710.3|9710.3|0
1648214760000|2022-03-25 13:26:00|9705.48|9705.48|9702.19|9702.19|9705.48|9705.48|9702.19|9702.19|0
1648214790000|2022-03-25 13:26:30|9703.06|9703.06|9703.94|9703.94|9703.94|9703.94|9703.06|9703.06|0
1648214800000|2022-03-25 13:26:40|9702.33|9702.33|9702.33|9702.33|9702.33|9702.33|9702.33|9702.33|0
1648214810000|2022-03-25 13:26:50|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|0
1648214850000|2022-03-25 13:27:30|9704.55|9704.55|9704.55|9704.55|9704.55|9704.55|9704.55|9704.55|0
1648214870000|2022-03-25 13:27:50|9703.09|9703.09|9703.09|9703.09|9703.09|9703.09|9703.09|9703.09|0
1648214890000|2022-03-25 13:28:10|9702|9702|9702|9702|9702|9702|9702|9702|0
1648214910000|2022-03-25 13:28:30|9701.71|9701.71|9701.71|9701.71|9701.71|9701.71|9701.71|9701.71|0
1648214940000|2022-03-25 13:29:00|9700.61|9700.61|9700.61|9700.61|9700.61|9700.61|9700.61|9700.61|0
1648214950000|2022-03-25 13:29:10|9702.22|9702.22|9702.22|9702.22|9702.22|9702.22|9702.22|9702.22|0
1648214990000|2022-03-25 13:29:50|9703.32|9703.32|9703.32|9703.32|9703.32|9703.32|9703.32|9703.32|0
1648215010000|2022-03-25 13:30:10|9703.79|9703.79|9703.79|9703.79|9703.79|9703.79|9703.79|9703.79|0
1648215020000|2022-03-25 13:30:20|9702.18|9702.18|9700.77|9700.77|9702.18|9702.18|9700.77|9700.77|0
1648215030000|2022-03-25 13:30:30|9697.49|9697.49|9692.45|9692.45|9697.49|9697.49|9692.45|9692.45|0
1648215040000|2022-03-25 13:30:40|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|0
1648215060000|2022-03-25 13:31:00|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|0
1648215070000|2022-03-25 13:31:10|9691.03|9691.03|9691.03|9691.03|9691.03|9691.03|9691.03|9691.03|0
1648215090000|2022-03-25 13:31:30|9692.64|9692.64|9692.64|9692.64|9692.64|9692.64|9692.64|9692.64|0
1648215100000|2022-03-25 13:31:40|9694.25|9694.25|9695.85|9695.85|9695.85|9695.85|9694.25|9694.25|0
1648215120000|2022-03-25 13:32:00|9696.32|9696.32|9697.89|9697.89|9697.89|9697.89|9696.32|9696.32|0
1648215130000|2022-03-25 13:32:10|9695.32|9695.32|9696.93|9696.93|9698.21|9698.21|9695.32|9695.32|0
1648215140000|2022-03-25 13:32:20|9698.21|9698.21|9698.72|9698.72|9699.81|9699.81|9698.21|9698.21|0
1648215180000|2022-03-25 13:33:00|9697.11|9697.11|9695.53|9695.53|9697.11|9697.11|9695.53|9695.53|0
1648215190000|2022-03-25 13:33:10|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|0
1648215200000|2022-03-25 13:33:20|9694.51|9694.51|9694.51|9694.51|9694.51|9694.51|9694.51|9694.51|0
1648215210000|2022-03-25 13:33:30|9694.04|9694.04|9694.04|9694.04|9694.04|9694.04|9694.04|9694.04|0
1648215240000|2022-03-25 13:34:00|9693.46|9693.46|9692.88|9692.88|9693.46|9693.46|9692.88|9692.88|0
1648215260000|2022-03-25 13:34:20|9689.66|9689.66|9688.06|9688.06|9689.66|9689.66|9688.06|9688.06|0
1648215270000|2022-03-25 13:34:30|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|9686.65|0
1648215300000|2022-03-25 13:35:00|9685.24|9685.24|9677.2|9677.2|9685.24|9685.24|9677.2|9677.2|0
1648215310000|2022-03-25 13:35:10|9675.74|9675.74|9674.61|9674.61|9675.74|9675.74|9674.61|9674.61|0
1648215320000|2022-03-25 13:35:20|9675.08|9675.08|9677.16|9677.16|9677.16|9677.16|9675.08|9675.08|0
1648215330000|2022-03-25 13:35:30|9676.58|9676.58|9672.27|9672.27|9676.58|9676.58|9672.27|9672.27|0
1648215340000|2022-03-25 13:35:40|9670.99|9670.99|9672.12|9672.12|9672.12|9672.12|9670.99|9670.99|0
1648215350000|2022-03-25 13:35:50|9667.29|9667.29|9667.29|9667.29|9667.29|9667.29|9667.29|9667.29|0
1648215360000|2022-03-25 13:36:00|9666.71|9666.71|9665.17|9665.17|9666.71|9666.71|9665.17|9665.17|0
1648215370000|2022-03-25 13:36:10|9664.44|9664.44|9663.35|9663.35|9664.44|9664.44|9663.35|9663.35|0
1648215400000|2022-03-25 13:36:40|9661.89|9661.89|9661.16|9661.16|9661.89|9661.89|9661.16|9661.16|0
1648215410000|2022-03-25 13:36:50|9659.76|9659.76|9658.35|9658.35|9659.76|9659.76|9658.35|9658.35|0
1648215420000|2022-03-25 13:37:00|9658.06|9658.06|9660.6|9660.6|9660.6|9660.6|9658.06|9658.06|0
1648215440000|2022-03-25 13:37:20|9655.78|9655.78|9655.78|9655.78|9655.78|9655.78|9655.78|9655.78|0
1648215460000|2022-03-25 13:37:40|9654.68|9654.68|9654.68|9654.68|9654.68|9654.68|9654.68|9654.68|0
1648215470000|2022-03-25 13:37:50|9654.1|9654.1|9654.1|9654.1|9654.1|9654.1|9654.1|9654.1|0
1648215480000|2022-03-25 13:38:00|9652.5|9652.5|9652.5|9652.5|9652.5|9652.5|9652.5|9652.5|0
1648215500000|2022-03-25 13:38:20|9657.32|9657.32|9658.41|9658.41|9658.41|9658.41|9657.32|9657.32|0
1648215540000|2022-03-25 13:39:00|9656.81|9656.81|9656.81|9656.81|9656.81|9656.81|9656.81|9656.81|0
1648215590000|2022-03-25 13:39:50|9655.2|9655.2|9655.2|9655.2|9655.2|9655.2|9655.2|9655.2|0
1648215600000|2022-03-25 13:40:00|9653.59|9653.59|9653.59|9653.59|9653.59|9653.59|9653.59|9653.59|0
1648215610000|2022-03-25 13:40:10|9652.18|9652.18|9648.43|9648.43|9652.18|9652.18|9648.43|9648.43|0
1648215630000|2022-03-25 13:40:30|9649.52|9649.52|9649.52|9649.52|9649.52|9649.52|9649.52|9649.52|0
1648215640000|2022-03-25 13:40:40|9649.05|9649.05|9649.05|9649.05|9649.05|9649.05|9649.05|9649.05|0
1648215650000|2022-03-25 13:40:50|9651.96|9651.96|9651.96|9651.96|9651.96|9651.96|9651.96|9651.96|0
1648215660000|2022-03-25 13:41:00|9651.23|9651.23|9653.89|9653.89|9653.89|9653.89|9651.23|9651.23|0
1648215680000|2022-03-25 13:41:20|9653.16|9653.16|9654.61|9654.61|9654.61|9654.61|9653.16|9653.16|0
1648215690000|2022-03-25 13:41:30|9654.01|9654.01|9655.47|9655.47|9655.47|9655.47|9654.01|9654.01|0
1648215700000|2022-03-25 13:41:40|9654.74|9654.74|9654.74|9654.74|9655.47|9655.47|9654.01|9654.01|0
1648215710000|2022-03-25 13:41:50|9655.47|9655.47|9652.25|9652.25|9655.47|9655.47|9652.25|9652.25|0
1648215720000|2022-03-25 13:42:00|9650.07|9650.07|9650.07|9650.07|9650.07|9650.07|9650.07|9650.07|0
1648215750000|2022-03-25 13:42:30|9648.46|9648.46|9648.46|9648.46|9648.46|9648.46|9648.46|9648.46|0
1648215780000|2022-03-25 13:43:00|9651.68|9651.68|9651.68|9651.68|9651.68|9651.68|9651.68|9651.68|0
1648215790000|2022-03-25 13:43:10|9650.95|9650.95|9650.95|9650.95|9650.95|9650.95|9650.95|9650.95|0
1648215850000|2022-03-25 13:44:10|9650.63|9650.63|9650.63|9650.63|9650.63|9650.63|9650.63|9650.63|0
1648215860000|2022-03-25 13:44:20|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|0
1648215880000|2022-03-25 13:44:40|9650.84|9650.84|9651.31|9651.31|9651.31|9651.31|9650.84|9650.84|0
1648215890000|2022-03-25 13:44:50|9652.92|9652.92|9654.53|9654.53|9654.53|9654.53|9652.92|9652.92|0
1648215900000|2022-03-25 13:45:00|9655.26|9655.26|9662.13|9662.13|9662.13|9662.13|9655.26|9655.26|0
1648215910000|2022-03-25 13:45:10|9663|9663|9663.94|9663.94|9663.94|9663.94|9663|9663|0
1648215920000|2022-03-25 13:45:20|9665.54|9665.54|9665.54|9665.54|9665.54|9665.54|9665.54|9665.54|0
1648215980000|2022-03-25 13:46:20|9666.01|9666.01|9666.01|9666.01|9666.01|9666.01|9666.01|9666.01|0
1648216000000|2022-03-25 13:46:40|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|0
1648216010000|2022-03-25 13:46:50|9665|9665|9665|9665|9665|9665|9665|9665|0
1648216050000|2022-03-25 13:47:30|9665.59|9665.59|9662.48|9662.48|9665.59|9665.59|9661.9|9661.9|0
1648216060000|2022-03-25 13:47:40|9663.21|9663.21|9661.6|9661.6|9663.21|9663.21|9661.6|9661.6|0
1648216070000|2022-03-25 13:47:50|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|0
1648216100000|2022-03-25 13:48:20|9662.62|9662.62|9662.62|9662.62|9662.62|9662.62|9662.62|9662.62|0
1648216110000|2022-03-25 13:48:30|9662.04|9662.04|9661.75|9661.75|9662.04|9662.04|9661.75|9661.75|0
1648216130000|2022-03-25 13:48:50|9662.62|9662.62|9662.62|9662.62|9662.62|9662.62|9662.62|9662.62|0
1648216140000|2022-03-25 13:49:00|9669.52|9669.52|9671.6|9671.6|9671.6|9671.6|9669.52|9669.52|0
1648216150000|2022-03-25 13:49:10|9673.21|9673.21|9673.5|9673.5|9673.5|9673.5|9673.21|9673.21|0
1648216170000|2022-03-25 13:49:30|9671.89|9671.89|9676.33|9676.33|9676.33|9676.33|9671.89|9671.89|0
1648216180000|2022-03-25 13:49:40|9673.12|9673.12|9673.12|9673.12|9673.12|9673.12|9673.12|9673.12|0
1648216190000|2022-03-25 13:49:50|9672.83|9672.83|9672.83|9672.83|9672.83|9672.83|9672.83|9672.83|0
1648216200000|2022-03-25 13:50:00|9671.22|9671.22|9671.22|9671.22|9671.22|9671.22|9671.22|9671.22|0
1648216230000|2022-03-25 13:50:30|9670.58|9670.58|9670.58|9670.58|9670.58|9670.58|9670.58|9670.58|0
1648216320000|2022-03-25 13:52:00|9671.7|9671.7|9670.1|9670.1|9671.7|9671.7|9670.1|9670.1|0
1648216330000|2022-03-25 13:52:10|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|0
1648216350000|2022-03-25 13:52:30|9665.94|9665.94|9665.94|9665.94|9665.94|9665.94|9665.94|9665.94|0
1648216430000|2022-03-25 13:53:50|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|0
1648216470000|2022-03-25 13:54:30|9666.41|9666.41|9666.41|9666.41|9666.41|9666.41|9666.41|9666.41|0
1648216530000|2022-03-25 13:55:30|9665.47|9665.47|9662.56|9662.56|9665.47|9665.47|9662.56|9662.56|0
1648216540000|2022-03-25 13:55:40|9660.96|9660.96|9660.96|9660.96|9660.96|9660.96|9660.96|9660.96|0
1648216550000|2022-03-25 13:55:50|9659.35|9659.35|9656.8|9656.8|9659.35|9659.35|9656.8|9656.8|0
1648216580000|2022-03-25 13:56:20|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|0
1648216610000|2022-03-25 13:56:50|9654.1|9654.1|9653.63|9653.63|9654.1|9654.1|9653.63|9653.63|0
1648216620000|2022-03-25 13:57:00|9652.5|9652.5|9652.03|9652.03|9652.5|9652.5|9652.03|9652.03|0
1648216630000|2022-03-25 13:57:10|9647.21|9647.21|9646.11|9646.11|9647.21|9647.21|9646.11|9646.11|0
1648216640000|2022-03-25 13:57:20|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|9644.66|0
1648216680000|2022-03-25 13:58:00|9646.26|9646.26|9648.45|9648.45|9648.45|9648.45|9646.26|9646.26|0
1648216690000|2022-03-25 13:58:10|9649.9|9649.9|9648.29|9648.29|9649.9|9649.9|9648.29|9648.29|0
1648216710000|2022-03-25 13:58:30|9649.9|9649.9|9649.43|9649.43|9649.9|9649.9|9649.43|9649.43|0
1648216730000|2022-03-25 13:58:50|9649.72|9649.72|9650.19|9650.19|9650.19|9650.19|9649.72|9649.72|0
1648216780000|2022-03-25 13:59:40|9651.8|9651.8|9653.41|9653.41|9653.41|9653.41|9651.8|9651.8|0
1648216820000|2022-03-25 14:00:20|9652.31|9652.31|9652.31|9652.31|9652.31|9652.31|9652.31|9652.31|0
1648216860000|2022-03-25 14:01:00|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|0
1648216890000|2022-03-25 14:01:30|9649.66|9649.66|9649.66|9649.66|9649.66|9649.66|9649.66|9649.66|0
1648216920000|2022-03-25 14:02:00|9650.39|9650.39|9650.39|9650.39|9651.11|9651.11|9649.66|9649.66|0
1648216930000|2022-03-25 14:02:10|9651.11|9651.11|9651.84|9651.84|9651.84|9651.84|9649.66|9649.66|0
1648216950000|2022-03-25 14:02:30|9650.79|9650.79|9647.04|9647.04|9650.79|9650.79|9647.04|9647.04|0
1648216960000|2022-03-25 14:02:40|9645.95|9645.95|9638.93|9638.93|9645.95|9645.95|9638.93|9638.93|0
1648217000000|2022-03-25 14:03:20|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|0
1648217010000|2022-03-25 14:03:30|9641.01|9641.01|9641.48|9641.48|9641.48|9641.48|9641.01|9641.01|0
1648217030000|2022-03-25 14:03:50|9640.75|9640.75|9641.48|9641.48|9641.48|9641.48|9640.75|9640.75|0
1648217060000|2022-03-25 14:04:20|9642.64|9642.64|9641.19|9641.19|9642.64|9642.64|9641.19|9641.19|0
1648217070000|2022-03-25 14:04:30|9641.51|9641.51|9641.51|9641.51|9641.51|9641.51|9641.51|9641.51|0
1648217090000|2022-03-25 14:04:50|9641.98|9641.98|9644.72|9644.72|9645.19|9645.19|9641.98|9641.98|0
1648217150000|2022-03-25 14:05:50|9649.84|9649.84|9649.84|9649.84|9649.84|9649.84|9649.84|9649.84|0
1648217180000|2022-03-25 14:06:20|9650.57|9650.57|9650.57|9650.57|9650.57|9650.57|9650.57|9650.57|0
1648217190000|2022-03-25 14:06:30|9651.29|9651.29|9649.69|9649.69|9651.29|9651.29|9649.69|9649.69|0
1648217210000|2022-03-25 14:06:50|9648.08|9648.08|9648.08|9648.08|9648.8|9648.8|9648.08|9648.08|0
1648217220000|2022-03-25 14:07:00|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|9649.53|0
1648217230000|2022-03-25 14:07:10|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|9648.8|0
1648217250000|2022-03-25 14:07:30|9647.71|9647.71|9646.61|9646.61|9647.71|9647.71|9646.61|9646.61|0
1648217290000|2022-03-25 14:08:10|9646.9|9646.9|9646.9|9646.9|9646.9|9646.9|9646.9|9646.9|0
1648217300000|2022-03-25 14:08:20|9648.51|9648.51|9648.8|9648.8|9648.8|9648.8|9648.51|9648.51|0
1648217310000|2022-03-25 14:08:30|9649.74|9649.74|9649.74|9649.74|9649.74|9649.74|9649.74|9649.74|0
1648217320000|2022-03-25 14:08:40|9650.03|9650.03|9650.5|9650.5|9650.5|9650.5|9650.03|9650.03|0
1648217330000|2022-03-25 14:08:50|9651.08|9651.08|9654.3|9654.3|9654.3|9654.3|9651.08|9651.08|0
1648217340000|2022-03-25 14:09:00|9655.91|9655.91|9659.19|9659.19|9659.19|9659.19|9655.91|9655.91|0
1648217360000|2022-03-25 14:09:20|9660.64|9660.64|9660.35|9660.35|9660.64|9660.64|9660.06|9660.06|0
1648217440000|2022-03-25 14:10:40|9661.45|9661.45|9662.54|9662.54|9662.54|9662.54|9661.45|9661.45|0
1648217460000|2022-03-25 14:11:00|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|0
1648217470000|2022-03-25 14:11:10|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|9658.13|0
1648217490000|2022-03-25 14:11:30|9659.74|9659.74|9659.74|9659.74|9659.74|9659.74|9659.74|9659.74|0
1648217500000|2022-03-25 14:11:40|9659.1|9659.1|9658|9658|9659.1|9659.1|9658|9658|0
1648217520000|2022-03-25 14:12:00|9659.46|9659.46|9660.4|9660.4|9660.4|9660.4|9659.46|9659.46|0
1648217530000|2022-03-25 14:12:10|9659.93|9659.93|9661.53|9661.53|9661.53|9661.53|9659.93|9659.93|0
1648217540000|2022-03-25 14:12:20|9662|9662|9663.83|9663.83|9663.83|9663.83|9662|9662|0
1648217550000|2022-03-25 14:12:30|9664.3|9664.3|9664.77|9664.77|9664.77|9664.77|9664.3|9664.3|0
1648217570000|2022-03-25 14:12:50|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|0
1648217590000|2022-03-25 14:13:10|9666.18|9666.18|9666.78|9666.78|9666.78|9666.78|9666.18|9666.18|0
1648217610000|2022-03-25 14:13:30|9667.37|9667.37|9667.37|9667.37|9667.37|9667.37|9667.37|9667.37|0
1648217630000|2022-03-25 14:13:50|9667.84|9667.84|9668.78|9668.78|9668.78|9668.78|9667.84|9667.84|0
1648217660000|2022-03-25 14:14:20|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|0
1648217700000|2022-03-25 14:15:00|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|0
1648217780000|2022-03-25 14:16:20|9666.24|9666.24|9664.05|9664.05|9666.24|9666.24|9664.05|9664.05|0
1648217820000|2022-03-25 14:17:00|9663.11|9663.11|9663.58|9663.58|9663.58|9663.58|9663.11|9663.11|0
1648217840000|2022-03-25 14:17:20|9661.97|9661.97|9660.36|9660.36|9661.97|9661.97|9660.36|9660.36|0
1648217850000|2022-03-25 14:17:30|9659.63|9659.63|9659.63|9659.63|9659.63|9659.63|9659.63|9659.63|0
1648217880000|2022-03-25 14:18:00|9658.02|9658.02|9658.02|9658.02|9658.02|9658.02|9658.02|9658.02|0
1648217890000|2022-03-25 14:18:10|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|9656.42|0
1648217930000|2022-03-25 14:18:50|9655.25|9655.25|9654.98|9654.98|9655.25|9655.25|9654.38|9654.38|0
1648217960000|2022-03-25 14:19:20|9652.74|9652.74|9653.38|9653.38|9654.02|9654.02|9652.74|9652.74|0
1648217980000|2022-03-25 14:19:40|9654.99|9654.99|9655.46|9655.46|9656.4|9656.4|9654.99|9654.99|0
1648218010000|2022-03-25 14:20:10|9654.33|9654.33|9654.33|9654.33|9654.33|9654.33|9654.33|9654.33|0
1648218050000|2022-03-25 14:20:50|9652.88|9652.88|9652.88|9652.88|9652.88|9652.88|9652.88|9652.88|0
1648218090000|2022-03-25 14:21:30|9654.29|9654.29|9655.22|9655.22|9655.22|9655.22|9654.29|9654.29|0
1648218110000|2022-03-25 14:21:50|9653.62|9653.62|9651.07|9651.07|9653.62|9653.62|9651.07|9651.07|0
1648218120000|2022-03-25 14:22:00|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|9647.78|0
1648218130000|2022-03-25 14:22:10|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|9645.59|0
1648218150000|2022-03-25 14:22:30|9646.06|9646.06|9646.06|9646.06|9646.06|9646.06|9646.06|9646.06|0
1648218180000|2022-03-25 14:23:00|9644.61|9644.61|9644.61|9644.61|9644.61|9644.61|9644.61|9644.61|0
1648218210000|2022-03-25 14:23:30|9642.73|9642.73|9641.12|9641.12|9642.73|9642.73|9641.12|9641.12|0
1648218240000|2022-03-25 14:24:00|9642.22|9642.22|9647.04|9647.04|9647.04|9647.04|9642.22|9642.22|0
1648218250000|2022-03-25 14:24:10|9647.68|9647.68|9647.68|9647.68|9647.68|9647.68|9647.68|9647.68|0
1648218320000|2022-03-25 14:25:20|9646.4|9646.4|9646.4|9646.4|9646.4|9646.4|9646.4|9646.4|0
1648218330000|2022-03-25 14:25:30|9644.21|9644.21|9643.11|9643.11|9644.21|9644.21|9643.11|9643.11|0
1648218360000|2022-03-25 14:26:00|9642.64|9642.64|9641.04|9641.04|9642.64|9642.64|9641.04|9641.04|0
1648218410000|2022-03-25 14:26:50|9642.64|9642.64|9643.11|9643.11|9643.11|9643.11|9642.64|9642.64|0
1648218500000|2022-03-25 14:28:20|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|0
1648218530000|2022-03-25 14:28:50|9642.17|9642.17|9642.17|9642.17|9642.17|9642.17|9642.17|9642.17|0
1648218540000|2022-03-25 14:29:00|9638.96|9638.96|9637.5|9637.5|9638.96|9638.96|9637.5|9637.5|0
1648218550000|2022-03-25 14:29:10|9637.97|9637.97|9640.05|9640.05|9640.52|9640.52|9637.97|9637.97|0
1648218560000|2022-03-25 14:29:20|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|0
1648218590000|2022-03-25 14:29:50|9640.91|9640.91|9642.25|9642.25|9642.25|9642.25|9640.91|9640.91|0
1648218600000|2022-03-25 14:30:00|9640.64|9640.64|9642.49|9642.49|9642.82|9642.82|9640.64|9640.64|0
1648218610000|2022-03-25 14:30:10|9643.95|9643.95|9643.22|9643.22|9643.95|9643.95|9643.22|9643.22|0
1648218630000|2022-03-25 14:30:30|9643.95|9643.95|9643.22|9643.22|9643.95|9643.95|9643.22|9643.22|0
1648218640000|2022-03-25 14:30:40|9642.9|9642.9|9644.35|9644.35|9644.35|9644.35|9642.9|9642.9|0
1648218680000|2022-03-25 14:31:20|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|0
1648218690000|2022-03-25 14:31:30|9647.89|9647.89|9647.89|9647.89|9647.89|9647.89|9647.89|9647.89|0
1648218700000|2022-03-25 14:31:40|9647.16|9647.16|9646.8|9646.8|9647.16|9647.16|9646.8|9646.8|0
1648218740000|2022-03-25 14:32:20|9648.08|9648.08|9646.8|9646.8|9648.08|9648.08|9646.8|9646.8|0
1648218750000|2022-03-25 14:32:30|9648.99|9648.99|9648.99|9648.99|9648.99|9648.99|9648.99|9648.99|0
1648218780000|2022-03-25 14:33:00|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|0
1648218800000|2022-03-25 14:33:20|9651.07|9651.07|9651.07|9651.07|9651.07|9651.07|9651.07|9651.07|0
1648218810000|2022-03-25 14:33:30|9652.68|9652.68|9652.68|9652.68|9652.68|9652.68|9652.68|9652.68|0
1648218820000|2022-03-25 14:33:40|9653.15|9653.15|9651.54|9651.54|9653.15|9653.15|9651.54|9651.54|0
1648218830000|2022-03-25 14:33:50|9651.17|9651.17|9651.9|9651.9|9651.9|9651.9|9651.17|9651.17|0
1648218840000|2022-03-25 14:34:00|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|9649.65|0
1648218860000|2022-03-25 14:34:20|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|0
1648218870000|2022-03-25 14:34:30|9645.69|9645.69|9645.69|9645.69|9645.69|9645.69|9645.69|9645.69|0
1648218880000|2022-03-25 14:34:40|9646.16|9646.16|9647.45|9647.45|9647.45|9647.45|9646.16|9646.16|0
1648218890000|2022-03-25 14:34:50|9647.92|9647.92|9647.45|9647.45|9647.92|9647.92|9647.45|9647.45|0
1648218900000|2022-03-25 14:35:00|9652.27|9652.27|9654.97|9654.97|9654.97|9654.97|9652.27|9652.27|0
1648218960000|2022-03-25 14:36:00|9654.1|9654.1|9655.93|9655.93|9655.93|9655.93|9654.1|9654.1|0
1648218970000|2022-03-25 14:36:10|9657.53|9657.53|9659.36|9659.36|9659.36|9659.36|9657.53|9657.53|0
1648218990000|2022-03-25 14:36:30|9660.45|9660.45|9660.45|9660.45|9660.45|9660.45|9660.45|9660.45|0
1648219000000|2022-03-25 14:36:40|9661.55|9661.55|9663.21|9663.21|9663.21|9663.21|9661.55|9661.55|0
1648219010000|2022-03-25 14:36:50|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|0
1648219020000|2022-03-25 14:37:00|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|9662.7|0
1648219040000|2022-03-25 14:37:20|9661.97|9661.97|9664.07|9664.07|9665.38|9665.38|9661.97|9661.97|0
1648219050000|2022-03-25 14:37:30|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|0
1648219060000|2022-03-25 14:37:40|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|0
1648219070000|2022-03-25 14:37:50|9660.1|9660.1|9661.71|9661.71|9664.92|9664.92|9660.1|9660.1|0
1648219080000|2022-03-25 14:38:00|9661.24|9661.24|9659.63|9659.63|9661.24|9661.24|9659.63|9659.63|0
1648219100000|2022-03-25 14:38:20|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|0
1648219140000|2022-03-25 14:39:00|9657.95|9657.95|9657.95|9657.95|9657.95|9657.95|9657.95|9657.95|0
1648219200000|2022-03-25 14:40:00|9656.34|9656.34|9655.29|9655.29|9656.34|9656.34|9655.29|9655.29|0
1648219220000|2022-03-25 14:40:20|9656.49|9656.49|9656.49|9656.49|9656.49|9656.49|9656.49|9656.49|0
1648219260000|2022-03-25 14:41:00|9658.1|9658.1|9659.2|9659.2|9659.2|9659.2|9658.1|9658.1|0
1648219270000|2022-03-25 14:41:10|9659.8|9659.8|9660.27|9660.27|9660.27|9660.27|9659.8|9659.8|0
1648219280000|2022-03-25 14:41:20|9660.74|9660.74|9660.22|9660.22|9661.68|9661.68|9660.22|9660.22|0
1648219300000|2022-03-25 14:41:40|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|0
1648219320000|2022-03-25 14:42:00|9661.55|9661.55|9663.16|9663.16|9663.16|9663.16|9661.55|9661.55|0
1648219330000|2022-03-25 14:42:10|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|0
1648219340000|2022-03-25 14:42:20|9665.55|9665.55|9665.55|9665.55|9665.55|9665.55|9665.55|9665.55|0
1648219350000|2022-03-25 14:42:30|9663.94|9663.94|9663.94|9663.94|9663.94|9663.94|9663.94|9663.94|0
1648219360000|2022-03-25 14:42:40|9662.53|9662.53|9661.33|9661.33|9662.53|9662.53|9661.33|9661.33|0
1648219380000|2022-03-25 14:43:00|9660.73|9660.73|9664.99|9664.99|9664.99|9664.99|9660.73|9660.73|0
1648219390000|2022-03-25 14:43:10|9664.39|9664.39|9665.49|9665.49|9665.49|9665.49|9664.39|9664.39|0
1648219420000|2022-03-25 14:43:40|9663.88|9663.88|9664.48|9664.48|9664.48|9664.48|9663.88|9663.88|0
1648219430000|2022-03-25 14:43:50|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|0
1648219440000|2022-03-25 14:44:00|9666.06|9666.06|9665.05|9665.05|9666.66|9666.66|9665.05|9665.05|0
1648219450000|2022-03-25 14:44:10|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|0
1648219460000|2022-03-25 14:44:20|9665.46|9665.46|9665.46|9665.46|9665.46|9665.46|9665.46|9665.46|0
1648219490000|2022-03-25 14:44:50|9665.93|9665.93|9665.93|9665.93|9665.93|9665.93|9665.93|9665.93|0
1648219500000|2022-03-25 14:45:00|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|0
1648219510000|2022-03-25 14:45:10|9663.36|9663.36|9663.36|9663.36|9663.36|9663.36|9663.36|9663.36|0
1648219560000|2022-03-25 14:46:00|9664.97|9664.97|9666.58|9666.58|9666.58|9666.58|9664.97|9664.97|0
1648219570000|2022-03-25 14:46:10|9667.67|9667.67|9668.61|9668.61|9668.61|9668.61|9667.67|9667.67|0
1648219650000|2022-03-25 14:47:30|9669.08|9669.08|9669.08|9669.08|9669.08|9669.08|9669.08|9669.08|0
1648219670000|2022-03-25 14:47:50|9669.68|9669.68|9669.68|9669.68|9669.68|9669.68|9669.68|9669.68|0
1648219680000|2022-03-25 14:48:00|9670.41|9670.41|9670.41|9670.41|9670.41|9670.41|9670.41|9670.41|0
1648219690000|2022-03-25 14:48:10|9671.35|9671.35|9673.83|9673.83|9673.83|9673.83|9671.35|9671.35|0
1648219700000|2022-03-25 14:48:20|9674.56|9674.56|9674.56|9674.56|9674.56|9674.56|9674.56|9674.56|0
1648219720000|2022-03-25 14:48:40|9672.95|9672.95|9672.95|9672.95|9672.95|9672.95|9672.95|9672.95|0
1648219740000|2022-03-25 14:49:00|9672.22|9672.22|9672.22|9672.22|9672.22|9672.22|9672.22|9672.22|0
1648219750000|2022-03-25 14:49:10|9671.12|9671.12|9670.65|9670.65|9671.12|9671.12|9670.65|9670.65|0
1648219760000|2022-03-25 14:49:20|9669.05|9669.05|9668.32|9668.32|9669.05|9669.05|9668.32|9668.32|0
1648219790000|2022-03-25 14:49:50|9666.71|9666.71|9666.71|9666.71|9666.71|9666.71|9666.71|9666.71|0
1648219800000|2022-03-25 14:50:00|9665.84|9665.84|9666.13|9666.13|9666.13|9666.13|9665.55|9665.55|0
1648219860000|2022-03-25 14:51:00|9666.77|9666.77|9666.45|9666.45|9667.09|9667.09|9666.45|9666.45|0
1648219870000|2022-03-25 14:51:10|9664.84|9664.84|9664.84|9664.84|9664.84|9664.84|9664.84|9664.84|0
1648219890000|2022-03-25 14:51:30|9664.26|9664.26|9664.26|9664.26|9664.26|9664.26|9664.26|9664.26|0
1648219900000|2022-03-25 14:51:40|9662.65|9662.65|9661.05|9661.05|9662.65|9662.65|9661.05|9661.05|0
1648219910000|2022-03-25 14:51:50|9662.65|9662.65|9661.93|9661.93|9662.65|9662.65|9661.93|9661.93|0
1648219920000|2022-03-25 14:52:00|9661.46|9661.46|9661.93|9661.93|9661.93|9661.93|9661.46|9661.46|0
1648219960000|2022-03-25 14:52:40|9663.54|9663.54|9663.54|9663.54|9663.54|9663.54|9663.54|9663.54|0
1648219970000|2022-03-25 14:52:50|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|0
1648219990000|2022-03-25 14:53:10|9666.24|9666.24|9666.24|9666.24|9666.24|9666.24|9666.24|9666.24|0
1648220020000|2022-03-25 14:53:40|9664.63|9664.63|9664.63|9664.63|9664.63|9664.63|9664.63|9664.63|0
1648220050000|2022-03-25 14:54:10|9663.02|9663.02|9663.02|9663.02|9663.02|9663.02|9663.02|9663.02|0
1648220060000|2022-03-25 14:54:20|9661.93|9661.93|9659.47|9659.47|9661.93|9661.93|9659.47|9659.47|0
1648220090000|2022-03-25 14:54:50|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|0
1648220110000|2022-03-25 14:55:10|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|0
1648220120000|2022-03-25 14:55:20|9660.46|9660.46|9661.06|9661.06|9661.06|9661.06|9658.85|9658.85|0
1648220160000|2022-03-25 14:56:00|9656.23|9656.23|9656.23|9656.23|9656.23|9656.23|9656.23|9656.23|0
1648220190000|2022-03-25 14:56:30|9655.29|9655.29|9656.39|9656.39|9656.39|9656.39|9655.29|9655.29|0
1648220200000|2022-03-25 14:56:40|9657.12|9657.12|9657.85|9657.85|9657.85|9657.85|9657.12|9657.12|0
1648220210000|2022-03-25 14:56:50|9659.45|9659.45|9659.92|9659.92|9659.92|9659.92|9659.45|9659.45|0
1648220220000|2022-03-25 14:57:00|9661.53|9661.53|9663.14|9663.14|9663.14|9663.14|9661.53|9661.53|0
1648220240000|2022-03-25 14:57:20|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|0
1648220350000|2022-03-25 14:59:10|9662.66|9662.66|9662.66|9662.66|9662.66|9662.66|9662.66|9662.66|0
1648220360000|2022-03-25 14:59:20|9661.56|9661.56|9661.56|9661.56|9661.56|9661.56|9661.56|9661.56|0
1648220370000|2022-03-25 14:59:30|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|0
1648220400000|2022-03-25 15:00:00|9665.87|9665.87|9665.87|9665.87|9665.87|9665.87|9665.87|9665.87|0
1648220450000|2022-03-25 15:00:50|9667.16|9667.16|9668.1|9668.1|9668.1|9668.1|9667.16|9667.16|0
1648220470000|2022-03-25 15:01:10|9667.63|9667.63|9664.41|9664.41|9667.63|9667.63|9664.41|9664.41|0
1648220480000|2022-03-25 15:01:20|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|9662.8|0
1648220490000|2022-03-25 15:01:30|9661.86|9661.86|9659.5|9659.5|9661.86|9661.86|9659.5|9659.5|0
1648220500000|2022-03-25 15:01:40|9658.37|9658.37|9658.37|9658.37|9658.37|9658.37|9658.37|9658.37|0
1648220510000|2022-03-25 15:01:50|9657.64|9657.64|9658.37|9658.37|9658.37|9658.37|9657.64|9657.64|0
1648220520000|2022-03-25 15:02:00|9658.97|9658.97|9658.97|9658.97|9658.97|9658.97|9658.97|9658.97|0
1648220550000|2022-03-25 15:02:30|9660.58|9660.58|9660.58|9660.58|9660.58|9660.58|9660.58|9660.58|0
1648220580000|2022-03-25 15:03:00|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|0
1648220590000|2022-03-25 15:03:10|9655.75|9655.75|9655.02|9655.02|9655.75|9655.75|9655.02|9655.02|0
1648220620000|2022-03-25 15:03:40|9655.34|9655.34|9655.81|9655.81|9655.81|9655.81|9655.34|9655.34|0
1648220640000|2022-03-25 15:04:00|9655.34|9655.34|9655.34|9655.34|9655.34|9655.34|9655.34|9655.34|0
1648220650000|2022-03-25 15:04:10|9653.74|9653.74|9652.13|9652.13|9653.74|9653.74|9652.13|9652.13|0
1648220660000|2022-03-25 15:04:20|9651.55|9651.55|9647.97|9647.97|9651.55|9651.55|9647.97|9647.97|0
1648220670000|2022-03-25 15:04:30|9646.88|9646.88|9645.05|9645.05|9646.88|9646.88|9645.05|9645.05|0
1648220710000|2022-03-25 15:05:10|9643.45|9643.45|9641.84|9641.84|9643.45|9643.45|9641.84|9641.84|0
1648220720000|2022-03-25 15:05:20|9640.23|9640.23|9640.9|9640.9|9641.84|9641.84|9640.23|9640.23|0
1648220760000|2022-03-25 15:06:00|9639.29|9639.29|9639.29|9639.29|9639.29|9639.29|9639.29|9639.29|0
1648220790000|2022-03-25 15:06:30|9640.9|9640.9|9637.84|9637.84|9640.9|9640.9|9637.84|9637.84|0
1648220800000|2022-03-25 15:06:40|9636.74|9636.74|9636.74|9636.74|9636.74|9636.74|9636.74|9636.74|0
1648220810000|2022-03-25 15:06:50|9636.01|9636.01|9636.01|9636.01|9636.01|9636.01|9636.01|9636.01|0
1648220830000|2022-03-25 15:07:10|9627.5|9627.5|9628.64|9628.64|9629.11|9629.11|9627.5|9627.5|0
1648220850000|2022-03-25 15:07:30|9627.91|9627.91|9624.7|9624.7|9627.91|9627.91|9624.7|9624.7|0
1648220860000|2022-03-25 15:07:40|9623.6|9623.6|9622.51|9622.51|9623.6|9623.6|9622.51|9622.51|0
1648220890000|2022-03-25 15:08:10|9623.09|9623.09|9618.93|9618.93|9623.09|9623.09|9618.93|9618.93|0
1648220900000|2022-03-25 15:08:20|9617.97|9617.97|9618.64|9618.64|9619.58|9619.58|9617.97|9617.97|0
1648220910000|2022-03-25 15:08:30|9618.06|9618.06|9616.96|9616.96|9618.06|9618.06|9616.96|9616.96|0
1648220920000|2022-03-25 15:08:40|9613.75|9613.75|9609.24|9609.24|9613.75|9613.75|9609.24|9609.24|0
1648220930000|2022-03-25 15:08:50|9608.11|9608.11|9605.58|9605.58|9608.11|9608.11|9605.58|9605.58|0
1648220940000|2022-03-25 15:09:00|9604.98|9604.98|9603.03|9603.03|9604.98|9604.98|9601.83|9601.83|0
1648220950000|2022-03-25 15:09:10|9603.63|9603.63|9602.54|9602.54|9603.63|9603.63|9602.54|9602.54|0
1648220960000|2022-03-25 15:09:20|9601.6|9601.6|9601.02|9601.02|9601.6|9601.6|9601.02|9601.02|0
1648220970000|2022-03-25 15:09:30|9597.8|9597.8|9597.8|9597.8|9597.8|9597.8|9597.8|9597.8|0
1648220980000|2022-03-25 15:09:40|9599.41|9599.41|9600.51|9600.51|9600.51|9600.51|9599.41|9599.41|0
1648220990000|2022-03-25 15:09:50|9602.11|9602.11|9600.51|9600.51|9602.11|9602.11|9600.51|9600.51|0
1648221000000|2022-03-25 15:10:00|9603.72|9603.72|9603.72|9603.72|9603.72|9603.72|9603.72|9603.72|0
1648221030000|2022-03-25 15:10:30|9605.18|9605.18|9606.79|9606.79|9606.79|9606.79|9605.18|9605.18|0
1648221040000|2022-03-25 15:10:40|9605.18|9605.18|9599.77|9599.77|9605.18|9605.18|9599.77|9599.77|0
1648221060000|2022-03-25 15:11:00|9598.16|9598.16|9598.16|9598.16|9598.16|9598.16|9598.16|9598.16|0
1648221070000|2022-03-25 15:11:10|9594.95|9594.95|9599.77|9599.77|9599.77|9599.77|9594.95|9594.95|0
1648221080000|2022-03-25 15:11:20|9601.38|9601.38|9605.06|9605.06|9605.06|9605.06|9601.38|9601.38|0
1648221090000|2022-03-25 15:11:30|9604.1|9604.1|9604.83|9604.83|9604.83|9604.83|9604.1|9604.1|0
1648221110000|2022-03-25 15:11:50|9606.28|9606.28|9607.01|9607.01|9607.01|9607.01|9606.28|9606.28|0
1648221130000|2022-03-25 15:12:10|9605.92|9605.92|9605.92|9605.92|9605.92|9605.92|9605.92|9605.92|0
1648221140000|2022-03-25 15:12:20|9605.45|9605.45|9604.35|9604.35|9605.45|9605.45|9604.35|9604.35|0
1648221150000|2022-03-25 15:12:30|9602.17|9602.17|9600.09|9600.09|9602.17|9602.17|9600.09|9600.09|0
1648221170000|2022-03-25 15:12:50|9601.05|9601.05|9601.05|9601.05|9601.05|9601.05|9601.05|9601.05|0
1648221180000|2022-03-25 15:13:00|9599.45|9599.45|9598.85|9598.85|9599.45|9599.45|9598.85|9598.85|0
1648221190000|2022-03-25 15:13:10|9598.38|9598.38|9598.38|9598.38|9598.38|9598.38|9598.38|9598.38|0
1648221220000|2022-03-25 15:13:40|9598.85|9598.85|9603.89|9603.89|9603.89|9603.89|9598.85|9598.85|0
1648221240000|2022-03-25 15:14:00|9607.57|9607.57|9607.57|9607.57|9607.57|9607.57|9607.57|9607.57|0
1648221250000|2022-03-25 15:14:10|9602.75|9602.75|9602.75|9602.75|9602.75|9602.75|9602.75|9602.75|0
1648221260000|2022-03-25 15:14:20|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|0
1648221300000|2022-03-25 15:15:00|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|0
1648221330000|2022-03-25 15:15:30|9601.08|9601.08|9601.08|9601.08|9601.08|9601.08|9601.08|9601.08|0
1648221370000|2022-03-25 15:16:10|9605.9|9605.9|9605.9|9605.9|9605.9|9605.9|9605.9|9605.9|0
1648221420000|2022-03-25 15:17:00|9606.63|9606.63|9607.36|9607.36|9607.36|9607.36|9606.63|9606.63|0
1648221430000|2022-03-25 15:17:10|9602.53|9602.53|9602.53|9602.53|9602.53|9602.53|9602.53|9602.53|0
1648221440000|2022-03-25 15:17:20|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|0
1648221450000|2022-03-25 15:17:30|9601.59|9601.59|9601.59|9601.59|9601.59|9601.59|9601.59|9601.59|0
1648221480000|2022-03-25 15:18:00|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|0
1648221490000|2022-03-25 15:18:10|9599.7|9599.7|9599.23|9599.23|9599.7|9599.7|9599.23|9599.23|0
1648221520000|2022-03-25 15:18:40|9599.7|9599.7|9599.23|9599.23|9599.7|9599.7|9599.23|9599.23|0
1648221570000|2022-03-25 15:19:30|9597.62|9597.62|9596.75|9596.75|9598.2|9598.2|9596.75|9596.75|0
1648221590000|2022-03-25 15:19:50|9593.53|9593.53|9592.57|9592.57|9593.53|9593.53|9592.57|9592.57|0
1648221600000|2022-03-25 15:20:00|9591.99|9591.99|9591.99|9591.99|9591.99|9591.99|9591.99|9591.99|0
1648221630000|2022-03-25 15:20:30|9589.8|9589.8|9589.8|9589.8|9589.8|9589.8|9589.8|9589.8|0
1648221660000|2022-03-25 15:21:00|9591.41|9591.41|9589.8|9589.8|9591.41|9591.41|9589.8|9589.8|0
1648221680000|2022-03-25 15:21:20|9588.86|9588.86|9588.86|9588.86|9588.86|9588.86|9588.86|9588.86|0
1648221690000|2022-03-25 15:21:30|9587.25|9587.25|9588.35|9588.35|9589.44|9589.44|9587.25|9587.25|0
1648221710000|2022-03-25 15:21:50|9589.95|9589.95|9589.95|9589.95|9589.95|9589.95|9589.95|9589.95|0
1648221720000|2022-03-25 15:22:00|9591.56|9591.56|9591.56|9591.56|9592.66|9592.66|9591.56|9591.56|0
1648221730000|2022-03-25 15:22:10|9589.68|9589.68|9589.68|9589.68|9589.68|9589.68|9589.68|9589.68|0
1648221790000|2022-03-25 15:23:10|9588.08|9588.08|9589.68|9589.68|9589.68|9589.68|9588.08|9588.08|0
1648221800000|2022-03-25 15:23:20|9589.39|9589.39|9589.39|9589.39|9589.39|9589.39|9589.39|9589.39|0
1648221810000|2022-03-25 15:23:30|9587.94|9587.94|9587.94|9587.94|9587.94|9587.94|9587.94|9587.94|0
1648221820000|2022-03-25 15:23:40|9583.11|9583.11|9581.51|9581.51|9583.11|9583.11|9581.51|9581.51|0
1648221850000|2022-03-25 15:24:10|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|0
1648221860000|2022-03-25 15:24:20|9581.66|9581.66|9581.66|9581.66|9581.66|9581.66|9581.66|9581.66|0
1648221870000|2022-03-25 15:24:30|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|9581.19|0
1648221890000|2022-03-25 15:24:50|9580.72|9580.72|9577.51|9577.51|9580.72|9580.72|9577.51|9577.51|0
1648221900000|2022-03-25 15:25:00|9576.35|9576.35|9577.22|9577.22|9577.22|9577.22|9575.77|9575.77|0
1648221910000|2022-03-25 15:25:10|9575.77|9575.77|9575.3|9575.3|9575.77|9575.77|9575.3|9575.3|0
1648221920000|2022-03-25 15:25:20|9576.02|9576.02|9576.75|9576.75|9576.75|9576.75|9576.02|9576.02|0
1648221940000|2022-03-25 15:25:40|9577.48|9577.48|9577.48|9577.48|9577.48|9577.48|9577.48|9577.48|0
1648221950000|2022-03-25 15:25:50|9574.26|9574.26|9574.26|9574.26|9574.26|9574.26|9574.26|9574.26|0
1648221960000|2022-03-25 15:26:00|9573.53|9573.53|9574.26|9574.26|9574.26|9574.26|9573.53|9573.53|0
1648221970000|2022-03-25 15:26:10|9573.32|9573.32|9573.32|9573.32|9573.32|9573.32|9573.32|9573.32|0
1648221980000|2022-03-25 15:26:20|9571.87|9571.87|9571.87|9571.87|9571.87|9571.87|9571.87|9571.87|0
1648221990000|2022-03-25 15:26:30|9568.65|9568.65|9568.65|9568.65|9568.65|9568.65|9568.65|9568.65|0
1648222000000|2022-03-25 15:26:40|9571.87|9571.87|9571.87|9571.87|9571.87|9571.87|9571.87|9571.87|0
1648222010000|2022-03-25 15:26:50|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|0
1648222020000|2022-03-25 15:27:00|9571.24|9571.24|9564.18|9564.18|9571.24|9571.24|9564.18|9564.18|0
1648222030000|2022-03-25 15:27:10|9563.09|9563.09|9561.99|9561.99|9563.09|9563.09|9561.99|9561.99|0
1648222060000|2022-03-25 15:27:40|9560.54|9560.54|9559.81|9559.81|9560.54|9560.54|9559.81|9559.81|0
1648222070000|2022-03-25 15:27:50|9560.54|9560.54|9560.54|9560.54|9560.54|9560.54|9560.54|9560.54|0
1648222080000|2022-03-25 15:28:00|9560.07|9560.07|9560.07|9560.07|9560.07|9560.07|9560.07|9560.07|0
1648222090000|2022-03-25 15:28:10|9560.54|9560.54|9564.22|9564.22|9564.22|9564.22|9560.54|9560.54|0
1648222100000|2022-03-25 15:28:20|9565.16|9565.16|9566.26|9566.26|9566.26|9566.26|9565.16|9565.16|0
1648222140000|2022-03-25 15:29:00|9567.86|9567.86|9567.86|9567.86|9567.86|9567.86|9567.86|9567.86|0
1648222150000|2022-03-25 15:29:10|9568.46|9568.46|9568.46|9568.46|9568.46|9568.46|9568.46|9568.46|0
1648222170000|2022-03-25 15:29:30|9570.07|9570.07|9570.07|9570.07|9570.07|9570.07|9570.07|9570.07|0
1648222180000|2022-03-25 15:29:40|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|0
1648222190000|2022-03-25 15:29:50|9573.87|9573.87|9575.75|9575.75|9575.75|9575.75|9573.87|9573.87|0
1648222210000|2022-03-25 15:30:10|9577.36|9577.36|9577.36|9577.36|9577.36|9577.36|9577.36|9577.36|0
1648222220000|2022-03-25 15:30:20|9575.75|9575.75|9575.75|9575.75|9575.75|9575.75|9575.75|9575.75|0
1648222260000|2022-03-25 15:31:00|9574.79|9574.79|9574.19|9574.19|9574.79|9574.79|9574.19|9574.19|0
1648222290000|2022-03-25 15:31:30|9568.62|9568.62|9567.53|9567.53|9568.62|9568.62|9567.53|9567.53|0
1648222300000|2022-03-25 15:31:40|9566.95|9566.95|9566.95|9566.95|9566.95|9566.95|9566.95|9566.95|0
1648222320000|2022-03-25 15:32:00|9567.42|9567.42|9567.42|9567.42|9567.42|9567.42|9567.42|9567.42|0
1648222360000|2022-03-25 15:32:40|9568.51|9568.51|9568.51|9568.51|9568.51|9568.51|9568.51|9568.51|0
1648222400000|2022-03-25 15:33:20|9571.73|9571.73|9575.73|9575.73|9575.73|9575.73|9571.73|9571.73|0
1648222430000|2022-03-25 15:33:50|9574.79|9574.79|9571.57|9571.57|9574.79|9574.79|9571.57|9571.57|0
1648222440000|2022-03-25 15:34:00|9570.84|9570.84|9566.02|9566.02|9570.84|9570.84|9566.02|9566.02|0
1648222450000|2022-03-25 15:34:10|9566.62|9566.62|9566.62|9566.62|9566.62|9566.62|9566.62|9566.62|0
1648222460000|2022-03-25 15:34:20|9567.26|9567.26|9567.73|9567.73|9567.73|9567.73|9567.26|9567.26|0
1648222470000|2022-03-25 15:34:30|9566.77|9566.77|9567.73|9567.73|9567.73|9567.73|9566.77|9566.77|0
1648222490000|2022-03-25 15:34:50|9568.2|9568.2|9575.2|9575.2|9575.2|9575.2|9568.2|9568.2|0
1648222500000|2022-03-25 15:35:00|9574.1|9574.1|9574.1|9574.1|9574.1|9574.1|9574.1|9574.1|0
1648222510000|2022-03-25 15:35:10|9573.16|9573.16|9573.16|9573.16|9573.16|9573.16|9573.16|9573.16|0
1648222520000|2022-03-25 15:35:20|9572.69|9572.69|9572.69|9572.69|9572.69|9572.69|9572.69|9572.69|0
1648222530000|2022-03-25 15:35:30|9571.08|9571.08|9570.61|9570.61|9571.08|9571.08|9570.61|9570.61|0
1648222560000|2022-03-25 15:36:00|9571.34|9571.34|9571.06|9571.06|9571.34|9571.34|9569.6|9569.6|0
1648222570000|2022-03-25 15:36:10|9570.33|9570.33|9570.33|9570.33|9570.33|9570.33|9570.33|9570.33|0
1648222590000|2022-03-25 15:36:30|9571.06|9571.06|9571.99|9571.99|9571.99|9571.99|9571.06|9571.06|0
1648222600000|2022-03-25 15:36:40|9573.6|9573.6|9573.6|9573.6|9573.6|9573.6|9573.6|9573.6|0
1648222680000|2022-03-25 15:38:00|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|0
1648222700000|2022-03-25 15:38:20|9570.19|9570.19|9570.19|9570.19|9570.19|9570.19|9570.19|9570.19|0
1648222710000|2022-03-25 15:38:30|9570.66|9570.66|9569.72|9569.72|9570.66|9570.66|9569.72|9569.72|0
1648222730000|2022-03-25 15:38:50|9571.33|9571.33|9571.33|9571.33|9571.33|9571.33|9571.33|9571.33|0
1648222750000|2022-03-25 15:39:10|9572.93|9572.93|9572.93|9572.93|9572.93|9572.93|9572.93|9572.93|0
1648222810000|2022-03-25 15:40:10|9572.33|9572.33|9571.73|9571.73|9572.33|9572.33|9571.73|9571.73|0
1648222830000|2022-03-25 15:40:30|9573.34|9573.34|9574.95|9574.95|9574.95|9574.95|9573.34|9573.34|0
1648222860000|2022-03-25 15:41:00|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|0
1648222870000|2022-03-25 15:41:10|9578.12|9578.12|9578.12|9578.12|9578.12|9578.12|9578.12|9578.12|0
1648222880000|2022-03-25 15:41:20|9577.65|9577.65|9578.96|9578.96|9578.96|9578.96|9577.65|9577.65|0
1648222930000|2022-03-25 15:42:10|9579.25|9579.25|9579.25|9579.25|9579.25|9579.25|9579.25|9579.25|0
1648222940000|2022-03-25 15:42:20|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|0
1648222950000|2022-03-25 15:42:30|9580.57|9580.57|9580.57|9580.57|9580.57|9580.57|9580.57|9580.57|0
1648222970000|2022-03-25 15:42:50|9582.76|9582.76|9582.76|9582.76|9582.76|9582.76|9582.76|9582.76|0
1648222980000|2022-03-25 15:43:00|9584.37|9584.37|9587.86|9587.86|9587.86|9587.86|9584.37|9584.37|0
1648222990000|2022-03-25 15:43:10|9589.47|9589.47|9596.16|9596.16|9596.16|9596.16|9589.47|9589.47|0
1648223040000|2022-03-25 15:44:00|9599.38|9599.38|9601.77|9601.77|9601.77|9601.77|9599.38|9599.38|0
1648223050000|2022-03-25 15:44:10|9602.24|9602.24|9602.24|9602.24|9602.24|9602.24|9602.24|9602.24|0
1648223060000|2022-03-25 15:44:20|9603.44|9603.44|9603.91|9603.91|9603.91|9603.91|9603.44|9603.44|0
1648223070000|2022-03-25 15:44:30|9605.52|9605.52|9604.58|9604.58|9605.52|9605.52|9604.58|9604.58|0
1648223080000|2022-03-25 15:44:40|9605.67|9605.67|9606.27|9606.27|9606.27|9606.27|9605.67|9605.67|0
1648223190000|2022-03-25 15:46:30|9605.8|9605.8|9605.51|9605.51|9605.8|9605.8|9605.51|9605.51|0
1648223200000|2022-03-25 15:46:40|9605.04|9605.04|9602.38|9602.38|9605.04|9605.04|9602.38|9602.38|0
1648223210000|2022-03-25 15:46:50|9602.98|9602.98|9602.98|9602.98|9602.98|9602.98|9602.98|9602.98|0
1648223230000|2022-03-25 15:47:10|9603.58|9603.58|9603.58|9603.58|9603.58|9603.58|9603.58|9603.58|0
1648223270000|2022-03-25 15:47:50|9605.19|9605.19|9605.19|9605.19|9605.19|9605.19|9605.19|9605.19|0
1648223300000|2022-03-25 15:48:20|9603.58|9603.58|9604.99|9604.99|9604.99|9604.99|9603.58|9603.58|0
1648223330000|2022-03-25 15:48:50|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|0
1648223340000|2022-03-25 15:49:00|9601.31|9601.31|9601.31|9601.31|9601.31|9601.31|9601.31|9601.31|0
1648223350000|2022-03-25 15:49:10|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|0
1648223360000|2022-03-25 15:49:20|9599.5|9599.5|9598.92|9598.92|9599.5|9599.5|9598.92|9598.92|0
1648223400000|2022-03-25 15:50:00|9598.32|9598.32|9596.56|9596.56|9598.32|9598.32|9596.56|9596.56|0
1648223430000|2022-03-25 15:50:30|9596.88|9596.88|9595.75|9595.75|9596.88|9596.88|9594.14|9594.14|0
1648223460000|2022-03-25 15:51:00|9595.15|9595.15|9595.75|9595.75|9595.75|9595.75|9595.15|9595.15|0
1648223500000|2022-03-25 15:51:40|9594.14|9594.14|9593.04|9593.04|9594.14|9594.14|9593.04|9593.04|0
1648223540000|2022-03-25 15:52:20|9592.72|9592.72|9592.72|9592.72|9592.72|9592.72|9592.72|9592.72|0
1648223560000|2022-03-25 15:52:40|9594.33|9594.33|9594.33|9594.33|9594.33|9594.33|9594.33|9594.33|0
1648223630000|2022-03-25 15:53:50|9596.52|9596.52|9594.91|9594.91|9596.52|9596.52|9594.91|9594.91|0
1648223640000|2022-03-25 15:54:00|9594.33|9594.33|9590.33|9590.33|9594.33|9594.33|9590.33|9590.33|0
1648223650000|2022-03-25 15:54:10|9588.14|9588.14|9587.82|9587.82|9588.14|9588.14|9587.82|9587.82|0
1648223670000|2022-03-25 15:54:30|9588.98|9588.98|9588.98|9588.98|9588.98|9588.98|9588.98|9588.98|0
1648223680000|2022-03-25 15:54:40|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|0
1648223700000|2022-03-25 15:55:00|9585.67|9585.67|9585.31|9585.31|9586.4|9586.4|9585.31|9585.31|0
1648223720000|2022-03-25 15:55:20|9585.78|9585.78|9585.31|9585.31|9585.78|9585.78|9585.31|9585.31|0
1648223740000|2022-03-25 15:55:40|9583.7|9583.7|9583.7|9583.7|9583.7|9583.7|9583.7|9583.7|0
1648223760000|2022-03-25 15:56:00|9582.5|9582.5|9581.9|9581.9|9582.5|9582.5|9581.9|9581.9|0
1648223770000|2022-03-25 15:56:10|9581.43|9581.43|9581.43|9581.43|9581.43|9581.43|9581.43|9581.43|0
1648223780000|2022-03-25 15:56:20|9579.82|9579.82|9579.82|9579.82|9579.82|9579.82|9579.82|9579.82|0
1648223790000|2022-03-25 15:56:30|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|0
1648223820000|2022-03-25 15:57:00|9580.45|9580.45|9580.45|9580.45|9580.45|9580.45|9580.45|9580.45|0
1648223830000|2022-03-25 15:57:10|9579.98|9579.98|9579.98|9579.98|9579.98|9579.98|9579.98|9579.98|0
1648223850000|2022-03-25 15:57:30|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|0
1648223870000|2022-03-25 15:57:50|9578.06|9578.06|9577.33|9577.33|9578.06|9578.06|9577.33|9577.33|0
1648223900000|2022-03-25 15:58:20|9577.8|9577.8|9577.8|9577.8|9577.8|9577.8|9577.8|9577.8|0
1648223910000|2022-03-25 15:58:30|9579.41|9579.41|9579.41|9579.41|9579.41|9579.41|9579.41|9579.41|0
1648223920000|2022-03-25 15:58:40|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|0
1648223930000|2022-03-25 15:58:50|9581.54|9581.54|9581.54|9581.54|9581.54|9581.54|9581.54|9581.54|0
1648223940000|2022-03-25 15:59:00|9583.15|9583.15|9584.85|9584.85|9584.85|9584.85|9583.15|9583.15|0
1648223950000|2022-03-25 15:59:10|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|0
1648223960000|2022-03-25 15:59:20|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|0
1648223970000|2022-03-25 15:59:30|9586.97|9586.97|9586.97|9586.97|9586.97|9586.97|9586.97|9586.97|0
1648223980000|2022-03-25 15:59:40|9587.44|9587.44|9588.02|9588.02|9588.02|9588.02|9587.44|9587.44|0
1648224000000|2022-03-25 16:00:00|9587.15|9587.15|9584.59|9584.59|9587.15|9587.15|9583.87|9583.87|0
1648224020000|2022-03-25 16:00:20|9582.99|9582.99|9582.99|9582.99|9582.99|9582.99|9582.99|9582.99|0
1648224110000|2022-03-25 16:01:50|9581.86|9581.86|9581.86|9581.86|9581.86|9581.86|9581.86|9581.86|0
1648224120000|2022-03-25 16:02:00|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|0
1648224140000|2022-03-25 16:02:20|9579.31|9579.31|9579.31|9579.31|9579.31|9579.31|9579.31|9579.31|0
1648224150000|2022-03-25 16:02:30|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|0
1648224170000|2022-03-25 16:02:50|9581.86|9581.86|9580.25|9580.25|9581.86|9581.86|9580.25|9580.25|0
1648224180000|2022-03-25 16:03:00|9580.85|9580.85|9580.85|9580.85|9580.85|9580.85|9580.85|9580.85|0
1648224220000|2022-03-25 16:03:40|9580.12|9580.12|9578.67|9578.67|9580.12|9580.12|9578.67|9578.67|0
1648224240000|2022-03-25 16:04:00|9580.12|9580.12|9581.73|9581.73|9581.73|9581.73|9580.12|9580.12|0
1648224260000|2022-03-25 16:04:20|9580.12|9580.12|9578.2|9578.2|9580.12|9580.12|9578.2|9578.2|0
1648224270000|2022-03-25 16:04:30|9577.91|9577.91|9577.62|9577.62|9577.91|9577.91|9577.62|9577.62|0
1648224300000|2022-03-25 16:05:00|9578.09|9578.09|9580.58|9580.58|9581.3|9581.3|9578.09|9578.09|0
1648224320000|2022-03-25 16:05:20|9581.67|9581.67|9581.67|9581.67|9581.67|9581.67|9581.67|9581.67|0
1648224340000|2022-03-25 16:05:40|9582.14|9582.14|9582.14|9582.14|9582.14|9582.14|9582.14|9582.14|0
1648224350000|2022-03-25 16:05:50|9581.56|9581.56|9581.85|9581.85|9581.85|9581.85|9581.56|9581.56|0
1648224360000|2022-03-25 16:06:00|9581.25|9581.25|9581.25|9581.25|9581.25|9581.25|9581.25|9581.25|0
1648224380000|2022-03-25 16:06:20|9580.61|9580.61|9579.67|9579.67|9580.61|9580.61|9579.67|9579.67|0
1648224390000|2022-03-25 16:06:30|9579.2|9579.2|9578.09|9578.09|9579.2|9579.2|9578.09|9578.09|0
1648224410000|2022-03-25 16:06:50|9579.55|9579.55|9578.82|9578.82|9579.55|9579.55|9578.82|9578.82|0
1648224420000|2022-03-25 16:07:00|9575.6|9575.6|9576.73|9576.73|9576.73|9576.73|9575.6|9575.6|0
1648224430000|2022-03-25 16:07:10|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|0
1648224460000|2022-03-25 16:07:40|9575.16|9575.16|9575.16|9575.16|9575.16|9575.16|9575.16|9575.16|0
1648224480000|2022-03-25 16:08:00|9575.89|9575.89|9575.89|9575.89|9575.89|9575.89|9575.89|9575.89|0
1648224490000|2022-03-25 16:08:10|9574.8|9574.8|9574.8|9574.8|9574.8|9574.8|9574.8|9574.8|0
1648224500000|2022-03-25 16:08:20|9576.4|9576.4|9576.4|9576.4|9576.4|9576.4|9576.4|9576.4|0
1648224510000|2022-03-25 16:08:30|9576.08|9576.08|9575.36|9575.36|9576.08|9576.08|9575.36|9575.36|0
1648224520000|2022-03-25 16:08:40|9575.83|9575.83|9575.03|9575.03|9575.83|9575.83|9575.03|9575.03|0
1648224530000|2022-03-25 16:08:50|9576.13|9576.13|9576.13|9576.13|9576.13|9576.13|9576.13|9576.13|0
1648224580000|2022-03-25 16:09:40|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|0
1648224600000|2022-03-25 16:10:00|9575.06|9575.06|9575.53|9575.53|9575.53|9575.53|9575.06|9575.06|0
1648224630000|2022-03-25 16:10:30|9576.99|9576.99|9576.86|9576.86|9576.99|9576.99|9576.26|9576.26|0
1648224640000|2022-03-25 16:10:40|9577.59|9577.59|9576.33|9576.33|9577.59|9577.59|9576.33|9576.33|0
1648224650000|2022-03-25 16:10:50|9577.78|9577.78|9577.78|9577.78|9577.78|9577.78|9577.78|9577.78|0
1648224660000|2022-03-25 16:11:00|9577.05|9577.05|9576.33|9576.33|9577.05|9577.05|9576.33|9576.33|0
1648224680000|2022-03-25 16:11:20|9576.03|9576.03|9576.03|9576.03|9576.03|9576.03|9576.03|9576.03|0
1648224700000|2022-03-25 16:11:40|9575.1|9575.1|9575.1|9575.1|9575.1|9575.1|9575.1|9575.1|0
1648224740000|2022-03-25 16:12:20|9573.49|9573.49|9573.49|9573.49|9573.49|9573.49|9573.49|9573.49|0
1648224800000|2022-03-25 16:13:20|9573.02|9573.02|9570.31|9570.31|9573.02|9573.02|9570.31|9570.31|0
1648224810000|2022-03-25 16:13:30|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|0
1648224820000|2022-03-25 16:13:40|9574|9574|9572.26|9572.26|9574|9574|9572.26|9572.26|0
1648224840000|2022-03-25 16:14:00|9573.87|9573.87|9573.87|9573.87|9573.87|9573.87|9573.87|9573.87|0
1648224850000|2022-03-25 16:14:10|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|0
1648224860000|2022-03-25 16:14:20|9572.59|9572.59|9572.59|9572.59|9572.59|9572.59|9572.59|9572.59|0
1648224870000|2022-03-25 16:14:30|9573.52|9573.52|9573.64|9573.64|9574.1|9574.1|9572.76|9572.76|0
1648224900000|2022-03-25 16:15:00|9573.04|9573.04|9572.71|9572.71|9573.04|9573.04|9572.71|9572.71|0
1648224910000|2022-03-25 16:15:10|9574.91|9574.91|9576|9576|9576|9576|9574.91|9574.91|0
1648224920000|2022-03-25 16:15:20|9576.73|9576.73|9577.82|9577.82|9577.82|9577.82|9576.73|9576.73|0
1648224970000|2022-03-25 16:16:10|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|0
1648224980000|2022-03-25 16:16:20|9577.33|9577.33|9577.33|9577.33|9577.33|9577.33|9577.33|9577.33|0
1648224990000|2022-03-25 16:16:30|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|0
1648225020000|2022-03-25 16:17:00|9575.21|9575.21|9573.13|9573.13|9575.21|9575.21|9573.13|9573.13|0
1648225030000|2022-03-25 16:17:10|9572.66|9572.66|9572.66|9572.66|9572.66|9572.66|9572.66|9572.66|0
1648225040000|2022-03-25 16:17:20|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|0
1648225050000|2022-03-25 16:17:30|9572.66|9572.66|9574.27|9574.27|9574.27|9574.27|9572.66|9572.66|0
1648225080000|2022-03-25 16:18:00|9575.36|9575.36|9575.36|9575.36|9575.36|9575.36|9575.36|9575.36|0
1648225090000|2022-03-25 16:18:10|9574.2|9574.2|9573.62|9573.62|9574.2|9574.2|9573.62|9573.62|0
1648225100000|2022-03-25 16:18:20|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|9572.53|0
1648225110000|2022-03-25 16:18:30|9572.06|9572.06|9572.53|9572.53|9572.53|9572.53|9572.06|9572.06|0
1648225130000|2022-03-25 16:18:50|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|0
1648225140000|2022-03-25 16:19:00|9574.07|9574.07|9573.6|9573.6|9574.07|9574.07|9573.6|9573.6|0
1648225150000|2022-03-25 16:19:10|9575.05|9575.05|9572.99|9572.99|9575.05|9575.05|9572.39|9572.39|0
1648225160000|2022-03-25 16:19:20|9572.41|9572.41|9572.41|9572.41|9573.14|9573.14|9572.41|9572.41|0
1648225180000|2022-03-25 16:19:40|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|0
1648225190000|2022-03-25 16:19:50|9573.35|9573.35|9573.99|9573.99|9573.99|9573.99|9573.35|9573.35|0
1648225200000|2022-03-25 16:20:00|9572.9|9572.9|9574.06|9574.06|9574.06|9574.06|9572.9|9572.9|0
1648225230000|2022-03-25 16:20:30|9573.33|9573.33|9573.33|9573.33|9573.33|9573.33|9573.33|9573.33|0
1648225240000|2022-03-25 16:20:40|9571.72|9571.72|9571.72|9571.72|9571.72|9571.72|9571.72|9571.72|0
1648225280000|2022-03-25 16:21:20|9572.01|9572.01|9572.01|9572.01|9572.01|9572.01|9572.01|9572.01|0
1648225300000|2022-03-25 16:21:40|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|0
1648225320000|2022-03-25 16:22:00|9572.41|9572.41|9572.41|9572.41|9572.41|9572.41|9572.41|9572.41|0
1648225340000|2022-03-25 16:22:20|9570.8|9570.8|9570.8|9570.8|9570.8|9570.8|9570.8|9570.8|0
1648225350000|2022-03-25 16:22:30|9569.6|9569.6|9569.6|9569.6|9569.6|9569.6|9569.6|9569.6|0
1648225360000|2022-03-25 16:22:40|9569.13|9569.13|9569.13|9569.13|9569.13|9569.13|9569.13|9569.13|0
1648225410000|2022-03-25 16:23:30|9570.23|9570.23|9570.23|9570.23|9570.23|9570.23|9570.23|9570.23|0
1648225420000|2022-03-25 16:23:40|9568.62|9568.62|9568.62|9568.62|9568.62|9568.62|9568.62|9568.62|0
1648225450000|2022-03-25 16:24:10|9570.23|9570.23|9571.84|9571.84|9571.84|9571.84|9570.23|9570.23|0
1648225470000|2022-03-25 16:24:30|9571.11|9571.11|9570.64|9570.64|9571.11|9571.11|9570.64|9570.64|0
1648225480000|2022-03-25 16:24:40|9570.32|9570.32|9570.92|9570.92|9570.92|9570.92|9570.32|9570.32|0
1648225490000|2022-03-25 16:24:50|9571.65|9571.65|9572.37|9572.37|9572.37|9572.37|9570.92|9570.92|0
1648225510000|2022-03-25 16:25:10|9573.31|9573.31|9572.59|9572.59|9573.31|9573.31|9572.59|9572.59|0
1648225520000|2022-03-25 16:25:20|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|0
1648225540000|2022-03-25 16:25:40|9574.48|9574.48|9574.48|9574.48|9574.48|9574.48|9574.48|9574.48|0
1648225550000|2022-03-25 16:25:50|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|9572.88|0
1648225560000|2022-03-25 16:26:00|9572.01|9572.01|9571.72|9571.72|9572.01|9572.01|9571.72|9571.72|0
1648225570000|2022-03-25 16:26:10|9570.99|9570.99|9570.99|9570.99|9570.99|9570.99|9570.99|9570.99|0
1648225610000|2022-03-25 16:26:50|9570.52|9570.52|9570.52|9570.52|9570.52|9570.52|9570.52|9570.52|0
1648225620000|2022-03-25 16:27:00|9570.05|9570.05|9571.84|9571.84|9571.84|9571.84|9568.95|9568.95|0
1648225630000|2022-03-25 16:27:10|9570.24|9570.24|9570.24|9570.24|9570.24|9570.24|9570.24|9570.24|0
1648225660000|2022-03-25 16:27:40|9569.3|9569.3|9569.3|9569.3|9569.3|9569.3|9569.3|9569.3|0
1648225670000|2022-03-25 16:27:50|9570.26|9570.26|9568.98|9568.98|9570.26|9570.26|9568.98|9568.98|0
1648225680000|2022-03-25 16:28:00|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|0
1648225700000|2022-03-25 16:28:20|9568.98|9568.98|9568.98|9568.98|9568.98|9568.98|9568.98|9568.98|0
1648225710000|2022-03-25 16:28:30|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|9570.58|0
1648225720000|2022-03-25 16:28:40|9571.68|9571.68|9570.29|9570.29|9571.68|9571.68|9570.29|9570.29|0
1648225730000|2022-03-25 16:28:50|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|0
1648225740000|2022-03-25 16:29:00|9570.29|9570.29|9569.97|9569.97|9570.29|9570.29|9569.97|9569.97|0
1648225760000|2022-03-25 16:29:20|9571.58|9571.58|9571.58|9571.58|9571.58|9571.58|9571.58|9571.58|0
1648225770000|2022-03-25 16:29:30|9570.85|9570.85|9571.93|9571.93|9573.47|9573.47|9570.85|9570.85|0
1648225780000|2022-03-25 16:29:40|9572.53|9572.53|9571.28|9571.28|9574.56|9574.56|9571.28|9571.28|0
1648225790000|2022-03-25 16:29:50|9568.06|9568.06|9568.73|9568.73|9569.67|9569.67|9568.06|9568.06|0
1648451700000|2022-03-28 07:15:00|9623.66|9623.66|9625.4|9625.4|9625.4|9625.4|9623.08|9623.08|0
1648451710000|2022-03-28 07:15:10|9624.46|9624.46|9624.46|9624.46|9624.46|9624.46|9624.46|9624.46|0
1648451730000|2022-03-28 07:15:30|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|9623.49|0
1648451760000|2022-03-28 07:16:00|9621.89|9621.89|9621.89|9621.89|9621.89|9621.89|9621.89|9621.89|0
1648451800000|2022-03-28 07:16:40|9621.42|9621.42|9621.42|9621.42|9621.42|9621.42|9621.42|9621.42|0
1648451810000|2022-03-28 07:16:50|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|0
1648451860000|2022-03-28 07:17:40|9620.4|9620.4|9620.4|9620.4|9620.4|9620.4|9620.4|9620.4|0
1648451880000|2022-03-28 07:18:00|9616.02|9616.02|9616.02|9616.02|9616.02|9616.02|9616.02|9616.02|0
1648451890000|2022-03-28 07:18:10|9618.26|9618.26|9618.26|9618.26|9618.26|9618.26|9618.26|9618.26|0
1648451910000|2022-03-28 07:18:30|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|0
1648451970000|2022-03-28 07:19:30|9614.9|9614.9|9614.9|9614.9|9614.9|9614.9|9614.9|9614.9|0
1648451980000|2022-03-28 07:19:40|9611.61|9611.61|9610|9610|9611.61|9611.61|9610|9610|0
1648452000000|2022-03-28 07:20:00|9608.84|9608.84|9612.73|9612.73|9612.73|9612.73|9608.84|9608.84|0
1648452020000|2022-03-28 07:20:20|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|0
1648452030000|2022-03-28 07:20:30|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|0
1648452090000|2022-03-28 07:21:30|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|0
1648452100000|2022-03-28 07:21:40|9612.42|9612.42|9613.15|9613.15|9613.15|9613.15|9612.42|9612.42|0
1648452120000|2022-03-28 07:22:00|9612.55|9612.55|9611.95|9611.95|9612.55|9612.55|9611.95|9611.95|0
1648452130000|2022-03-28 07:22:10|9612.55|9612.55|9615.03|9615.03|9615.03|9615.03|9612.55|9612.55|0
1648452170000|2022-03-28 07:22:50|9615.67|9615.67|9615.67|9615.67|9615.67|9615.67|9615.67|9615.67|0
1648452330000|2022-03-28 07:25:30|9618.89|9618.89|9618.89|9618.89|9618.89|9618.89|9618.89|9618.89|0
1648452350000|2022-03-28 07:25:50|9622.27|9622.27|9623.26|9623.26|9624.46|9624.46|9622.27|9622.27|0
1648452360000|2022-03-28 07:26:00|9622.97|9622.97|9622.65|9622.65|9622.97|9622.97|9622.65|9622.65|0
1648452370000|2022-03-28 07:26:10|9622.36|9622.36|9622.36|9622.36|9622.36|9622.36|9622.36|9622.36|0
1648452380000|2022-03-28 07:26:20|9625.57|9625.57|9625.57|9625.57|9625.57|9625.57|9625.57|9625.57|0
1648452410000|2022-03-28 07:26:50|9626.3|9626.3|9626.3|9626.3|9626.3|9626.3|9626.3|9626.3|0
1648452430000|2022-03-28 07:27:10|9627.71|9627.71|9627.71|9627.71|9627.71|9627.71|9627.71|9627.71|0
1648452480000|2022-03-28 07:28:00|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|9628.91|0
1648452500000|2022-03-28 07:28:20|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|0
1648452540000|2022-03-28 07:29:00|9634.67|9634.67|9635.84|9635.84|9635.84|9635.84|9634.67|9634.67|0
1648452550000|2022-03-28 07:29:10|9636.93|9636.93|9636.93|9636.93|9636.93|9636.93|9636.93|9636.93|0
1648452560000|2022-03-28 07:29:20|9637.4|9637.4|9637.4|9637.4|9637.4|9637.4|9637.4|9637.4|0
1648452590000|2022-03-28 07:29:50|9636.44|9636.44|9636.44|9636.44|9636.44|9636.44|9636.44|9636.44|0
1648452600000|2022-03-28 07:30:00|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|0
1648452610000|2022-03-28 07:30:10|9645.89|9645.89|9649.27|9649.27|9649.27|9649.27|9645.89|9645.89|0
1648452650000|2022-03-28 07:30:50|9650.68|9650.68|9650.68|9650.68|9650.68|9650.68|9650.68|9650.68|0
1648452670000|2022-03-28 07:31:10|9649.74|9649.74|9649.74|9649.74|9649.74|9649.74|9649.74|9649.74|0
1648452760000|2022-03-28 07:32:40|9650.06|9650.06|9651.79|9651.79|9651.79|9651.79|9650.06|9650.06|0
1648452880000|2022-03-28 07:34:40|9648.57|9648.57|9648.57|9648.57|9648.57|9648.57|9648.57|9648.57|0
1648452910000|2022-03-28 07:35:10|9648.28|9648.28|9649.01|9649.01|9649.01|9649.01|9648.28|9648.28|0
1648452920000|2022-03-28 07:35:20|9648.43|9648.43|9648.43|9648.43|9648.43|9648.43|9648.43|9648.43|0
1648452950000|2022-03-28 07:35:50|9651.65|9651.65|9651.65|9651.65|9651.65|9651.65|9651.65|9651.65|0
1648452960000|2022-03-28 07:36:00|9648.43|9648.43|9648.43|9648.43|9648.43|9648.43|9648.43|9648.43|0
1648453050000|2022-03-28 07:37:30|9647.85|9647.85|9647.56|9647.56|9647.85|9647.85|9647.56|9647.56|0
1648453120000|2022-03-28 07:38:40|9647.27|9647.27|9647.27|9647.27|9647.27|9647.27|9647.27|9647.27|0
1648453130000|2022-03-28 07:38:50|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|9642.44|0
1648453140000|2022-03-28 07:39:00|9641.97|9641.97|9641.97|9641.97|9641.97|9641.97|9641.97|9641.97|0
1648453160000|2022-03-28 07:39:20|9641.5|9641.5|9641.5|9641.5|9641.5|9641.5|9641.5|9641.5|0
1648453260000|2022-03-28 07:41:00|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|0
1648453270000|2022-03-28 07:41:10|9637.18|9637.18|9634.93|9634.93|9637.18|9637.18|9634.93|9634.93|0
1648453330000|2022-03-28 07:42:10|9631.71|9631.71|9631.71|9631.71|9631.71|9631.71|9631.71|9631.71|0
1648453420000|2022-03-28 07:43:40|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|0
1648453550000|2022-03-28 07:45:50|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|0
1648453600000|2022-03-28 07:46:40|9631.71|9631.71|9631.71|9631.71|9631.71|9631.71|9631.71|9631.71|0
1648453750000|2022-03-28 07:49:10|9636.54|9636.54|9635.44|9635.44|9636.54|9636.54|9634.93|9634.93|0
1648453900000|2022-03-28 07:51:40|9637.05|9637.05|9637.05|9637.05|9637.05|9637.05|9637.05|9637.05|0
1648453920000|2022-03-28 07:52:00|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|0
1648453930000|2022-03-28 07:52:10|9634.97|9634.97|9634.97|9634.97|9634.97|9634.97|9634.97|9634.97|0
1648453950000|2022-03-28 07:52:30|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|0
1648453970000|2022-03-28 07:52:50|9639.29|9639.29|9639.29|9639.29|9639.29|9639.29|9639.29|9639.29|0
1648454000000|2022-03-28 07:53:20|9638.2|9638.2|9638.2|9638.2|9638.2|9638.2|9638.2|9638.2|0
1648454010000|2022-03-28 07:53:30|9639.65|9639.65|9639.65|9639.65|9639.65|9639.65|9639.65|9639.65|0
1648454020000|2022-03-28 07:53:40|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|9638.92|0
1648454040000|2022-03-28 07:54:00|9637.32|9637.32|9637.32|9637.32|9637.32|9637.32|9637.32|9637.32|0
1648454070000|2022-03-28 07:54:30|9635.71|9635.71|9635.71|9635.71|9635.71|9635.71|9635.71|9635.71|0
1648454120000|2022-03-28 07:55:20|9636.91|9636.91|9636.91|9636.91|9636.91|9636.91|9636.91|9636.91|0
1648454130000|2022-03-28 07:55:30|9637.23|9637.23|9637.23|9637.23|9637.23|9637.23|9637.23|9637.23|0
1648454150000|2022-03-28 07:55:50|9636.63|9636.63|9636.63|9636.63|9636.63|9636.63|9636.63|9636.63|0
1648454170000|2022-03-28 07:56:10|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|0
1648454230000|2022-03-28 07:57:10|9633.85|9633.85|9634.57|9634.57|9634.57|9634.57|9633.85|9633.85|0
1648454240000|2022-03-28 07:57:20|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|0
1648454280000|2022-03-28 07:58:00|9637.64|9637.64|9637.17|9637.17|9638.58|9638.58|9637.17|9637.17|0
1648454290000|2022-03-28 07:58:10|9637.89|9637.89|9637.89|9637.89|9637.89|9637.89|9637.89|9637.89|0
1648454330000|2022-03-28 07:58:50|9634.68|9634.68|9634.68|9634.68|9634.68|9634.68|9634.68|9634.68|0
1648454390000|2022-03-28 07:59:50|9635.32|9635.32|9636.45|9636.45|9636.45|9636.45|9635.32|9635.32|0
1648454430000|2022-03-28 08:00:30|9637.39|9637.39|9637.39|9637.39|9637.39|9637.39|9637.39|9637.39|0
1648454450000|2022-03-28 08:00:50|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|0
1648454520000|2022-03-28 08:02:00|9634.55|9634.55|9635.13|9635.13|9635.13|9635.13|9634.55|9634.55|0
1648454530000|2022-03-28 08:02:10|9634.84|9634.84|9634.84|9634.84|9634.84|9634.84|9634.84|9634.84|0
1648454550000|2022-03-28 08:02:30|9630.02|9630.02|9629.72|9629.72|9630.02|9630.02|9629.72|9629.72|0
1648454590000|2022-03-28 08:03:10|9630.45|9630.45|9630.45|9630.45|9630.45|9630.45|9630.45|9630.45|0
1648454600000|2022-03-28 08:03:20|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|0
1648454610000|2022-03-28 08:03:30|9628.53|9628.53|9628.53|9628.53|9628.53|9628.53|9628.53|9628.53|0
1648454620000|2022-03-28 08:03:40|9629.98|9629.98|9629.26|9629.26|9629.98|9629.98|9629.26|9629.26|0
1648454630000|2022-03-28 08:03:50|9627.06|9627.06|9623.85|9623.85|9627.06|9627.06|9623.85|9623.85|0
1648454650000|2022-03-28 08:04:10|9623.27|9623.27|9622.98|9622.98|9623.27|9623.27|9622.98|9622.98|0
1648454700000|2022-03-28 08:05:00|9622.51|9622.51|9622.51|9622.51|9622.51|9622.51|9622.51|9622.51|0
1648454720000|2022-03-28 08:05:20|9621.41|9621.41|9621.41|9621.41|9621.41|9621.41|9621.41|9621.41|0
1648454750000|2022-03-28 08:05:50|9618.2|9618.2|9614.51|9614.51|9618.2|9618.2|9614.51|9614.51|0
1648454760000|2022-03-28 08:06:00|9614.04|9614.04|9614.04|9614.04|9614.04|9614.04|9614.04|9614.04|0
1648454790000|2022-03-28 08:06:30|9613.31|9613.31|9613.31|9613.31|9613.31|9613.31|9613.31|9613.31|0
1648454800000|2022-03-28 08:06:40|9606.88|9606.88|9603.62|9603.62|9606.88|9606.88|9603.62|9603.62|0
1648454820000|2022-03-28 08:07:00|9602.21|9602.21|9602.21|9602.21|9602.21|9602.21|9602.21|9602.21|0
1648454840000|2022-03-28 08:07:20|9601.74|9601.74|9601.74|9601.74|9601.74|9601.74|9601.74|9601.74|0
1648454860000|2022-03-28 08:07:40|9602.83|9602.83|9602.83|9602.83|9602.83|9602.83|9602.83|9602.83|0
1648454900000|2022-03-28 08:08:20|9601.23|9601.23|9599.69|9599.69|9601.23|9601.23|9599.69|9599.69|0
1648454910000|2022-03-28 08:08:30|9597.5|9597.5|9596.1|9596.1|9597.5|9597.5|9596.1|9596.1|0
1648454930000|2022-03-28 08:08:50|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|0
1648454940000|2022-03-28 08:09:00|9593.39|9593.39|9593.39|9593.39|9593.39|9593.39|9593.39|9593.39|0
1648454960000|2022-03-28 08:09:20|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|0
1648455020000|2022-03-28 08:10:20|9592.88|9592.88|9592.88|9592.88|9592.88|9592.88|9592.88|9592.88|0
1648455040000|2022-03-28 08:10:40|9593.35|9593.35|9593.35|9593.35|9594.29|9594.29|9593.35|9593.35|0
1648455100000|2022-03-28 08:11:40|9593.82|9593.82|9593.82|9593.82|9593.82|9593.82|9593.82|9593.82|0
1648455120000|2022-03-28 08:12:00|9593.24|9593.24|9593.24|9593.24|9593.24|9593.24|9593.24|9593.24|0
1648455220000|2022-03-28 08:13:40|9590.02|9590.02|9590.02|9590.02|9590.02|9590.02|9590.02|9590.02|0
1648455240000|2022-03-28 08:14:00|9586.8|9586.8|9586.8|9586.8|9586.8|9586.8|9586.8|9586.8|0
1648455300000|2022-03-28 08:15:00|9578.92|9578.92|9578.92|9578.92|9578.92|9578.92|9578.92|9578.92|0
1648455320000|2022-03-28 08:15:20|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|0
1648455340000|2022-03-28 08:15:40|9578.19|9578.19|9583.01|9583.01|9583.01|9583.01|9578.19|9578.19|0
1648455390000|2022-03-28 08:16:30|9583.74|9583.74|9583.74|9583.74|9583.74|9583.74|9583.74|9583.74|0
1648455400000|2022-03-28 08:16:40|9578.92|9578.92|9578.92|9578.92|9578.92|9578.92|9578.92|9578.92|0
1648455410000|2022-03-28 08:16:50|9576.64|9576.64|9578.09|9578.09|9578.09|9578.09|9576.64|9576.64|0
1648455460000|2022-03-28 08:17:40|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|0
1648455600000|2022-03-28 08:20:00|9578.23|9578.23|9578.23|9578.23|9578.23|9578.23|9578.23|9578.23|0
1648455660000|2022-03-28 08:21:00|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|0
1648455670000|2022-03-28 08:21:10|9574.28|9574.28|9574.28|9574.28|9574.28|9574.28|9574.28|9574.28|0
1648455680000|2022-03-28 08:21:20|9571.07|9571.07|9571.07|9571.07|9571.07|9571.07|9571.07|9571.07|0
1648455710000|2022-03-28 08:21:50|9571.79|9571.79|9571.79|9571.79|9571.79|9571.79|9571.79|9571.79|0
1648455720000|2022-03-28 08:22:00|9569.76|9569.76|9569.18|9569.18|9569.76|9569.76|9569.18|9569.18|0
1648455730000|2022-03-28 08:22:10|9566.37|9566.37|9566.37|9566.37|9566.37|9566.37|9566.37|9566.37|0
1648455740000|2022-03-28 08:22:20|9567.97|9567.97|9567.97|9567.97|9567.97|9567.97|9567.97|9567.97|0
1648455770000|2022-03-28 08:22:50|9568.44|9568.44|9567.5|9567.5|9568.44|9568.44|9567.5|9567.5|0
1648455780000|2022-03-28 08:23:00|9566.56|9566.56|9566.56|9566.56|9566.56|9566.56|9566.56|9566.56|0
1648455790000|2022-03-28 08:23:10|9565.63|9565.63|9565.63|9565.63|9565.63|9565.63|9565.63|9565.63|0
1648455920000|2022-03-28 08:25:20|9567.23|9567.23|9568.84|9568.84|9568.84|9568.84|9567.23|9567.23|0
1648455940000|2022-03-28 08:25:40|9570.45|9570.45|9570.45|9570.45|9570.45|9570.45|9570.45|9570.45|0
1648456060000|2022-03-28 08:27:40|9573.67|9573.67|9573.67|9573.67|9575.12|9575.12|9573.67|9573.67|0
1648456070000|2022-03-28 08:27:50|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|0
1648456080000|2022-03-28 08:28:00|9575.74|9575.74|9577.35|9577.35|9577.35|9577.35|9575.74|9575.74|0
1648456110000|2022-03-28 08:28:30|9576.62|9576.62|9578.08|9578.08|9578.08|9578.08|9576.62|9576.62|0
1648456140000|2022-03-28 08:29:00|9576.47|9576.47|9578.08|9578.08|9578.08|9578.08|9576.47|9576.47|0
1648456150000|2022-03-28 08:29:10|9579.69|9579.69|9579.69|9579.69|9579.69|9579.69|9579.69|9579.69|0
1648456230000|2022-03-28 08:30:30|9583.07|9583.07|9583.07|9583.07|9583.07|9583.07|9583.07|9583.07|0
1648456360000|2022-03-28 08:32:40|9579.85|9579.85|9578.24|9578.24|9579.85|9579.85|9578.24|9578.24|0
1648456380000|2022-03-28 08:33:00|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|0
1648456390000|2022-03-28 08:33:10|9579.38|9579.38|9579.38|9579.38|9579.38|9579.38|9579.38|9579.38|0
1648456470000|2022-03-28 08:34:30|9578.91|9578.91|9574.76|9574.76|9578.91|9578.91|9574.76|9574.76|0
1648456500000|2022-03-28 08:35:00|9576.37|9576.37|9580.72|9580.72|9580.72|9580.72|9575.9|9575.9|0
1648456540000|2022-03-28 08:35:40|9585.55|9585.55|9588.76|9588.76|9588.76|9588.76|9583.94|9583.94|0
1648456550000|2022-03-28 08:35:50|9585.55|9585.55|9585.55|9585.55|9585.55|9585.55|9585.55|9585.55|0
1648456560000|2022-03-28 08:36:00|9583.94|9583.94|9583.94|9583.94|9583.94|9583.94|9583.94|9583.94|0
1648456570000|2022-03-28 08:36:10|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|9582.33|0
1648456800000|2022-03-28 08:40:00|9583.78|9583.78|9583.78|9583.78|9583.78|9583.78|9583.78|9583.78|0
1648456810000|2022-03-28 08:40:10|9585.39|9585.39|9585.39|9585.39|9585.39|9585.39|9585.39|9585.39|0
1648456840000|2022-03-28 08:40:40|9585.86|9585.86|9584.41|9584.41|9585.86|9585.86|9584.41|9584.41|0
1648456930000|2022-03-28 08:42:10|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|0
1648456940000|2022-03-28 08:42:20|9586.23|9586.23|9586.23|9586.23|9586.23|9586.23|9586.23|9586.23|0
1648456990000|2022-03-28 08:43:10|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|0
1648457030000|2022-03-28 08:43:50|9585.86|9585.86|9585.86|9585.86|9585.86|9585.86|9585.86|9585.86|0
1648457100000|2022-03-28 08:45:00|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|0
1648457130000|2022-03-28 08:45:30|9584.41|9584.41|9582.95|9582.95|9584.41|9584.41|9582.95|9582.95|0
1648457220000|2022-03-28 08:47:00|9582.01|9582.01|9582.01|9582.01|9582.01|9582.01|9582.01|9582.01|0
1648457230000|2022-03-28 08:47:10|9582.88|9582.88|9582.88|9582.88|9582.88|9582.88|9582.88|9582.88|0
1648457340000|2022-03-28 08:49:00|9585.07|9585.07|9585.44|9585.44|9586.17|9586.17|9585.07|9585.07|0
1648457430000|2022-03-28 08:50:30|9590.27|9590.27|9588.66|9588.66|9590.27|9590.27|9588.66|9588.66|0
1648457500000|2022-03-28 08:51:40|9587.93|9587.93|9587.93|9587.93|9587.93|9587.93|9587.93|9587.93|0
1648457520000|2022-03-28 08:52:00|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|0
1648457540000|2022-03-28 08:52:20|9585.55|9585.55|9585.55|9585.55|9585.55|9585.55|9585.55|9585.55|0
1648457590000|2022-03-28 08:53:10|9584.82|9584.82|9584.82|9584.82|9584.82|9584.82|9584.82|9584.82|0
1648457600000|2022-03-28 08:53:20|9584.1|9584.1|9581.91|9581.91|9584.1|9584.1|9581.91|9581.91|0
1648457610000|2022-03-28 08:53:30|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|0
1648457620000|2022-03-28 08:53:40|9583.37|9583.37|9583.37|9583.37|9583.37|9583.37|9583.37|9583.37|0
1648457630000|2022-03-28 08:53:50|9585.56|9585.56|9585.56|9585.56|9585.56|9585.56|9585.56|9585.56|0
1648457650000|2022-03-28 08:54:10|9586.29|9586.29|9587.01|9587.01|9587.01|9587.01|9586.29|9586.29|0
1648457710000|2022-03-28 08:55:10|9583.8|9583.8|9583.8|9583.8|9583.8|9583.8|9583.8|9583.8|0
1648457720000|2022-03-28 08:55:20|9585.25|9585.25|9591.16|9591.16|9591.16|9591.16|9585.25|9585.25|0
1648457730000|2022-03-28 08:55:30|9591.88|9591.88|9591.88|9591.88|9591.88|9591.88|9591.88|9591.88|0
1648458000000|2022-03-28 09:00:00|9590.79|9590.79|9590.79|9590.79|9590.79|9590.79|9590.79|9590.79|0
1648458010000|2022-03-28 09:00:10|9592.67|9592.67|9592.67|9592.67|9592.67|9592.67|9592.67|9592.67|0
1648458100000|2022-03-28 09:01:40|9589.45|9589.45|9589.45|9589.45|9589.45|9589.45|9589.45|9589.45|0
1648458170000|2022-03-28 09:02:50|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|0
1648458350000|2022-03-28 09:05:50|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|0
1648458530000|2022-03-28 09:08:50|9586.08|9586.08|9586.81|9586.81|9586.81|9586.81|9586.08|9586.08|0
1648458540000|2022-03-28 09:09:00|9585.65|9585.65|9585.07|9585.07|9586.81|9586.81|9585.07|9585.07|0
1648458550000|2022-03-28 09:09:10|9583.61|9583.61|9582.67|9582.67|9583.61|9583.61|9582.67|9582.67|0
1648458600000|2022-03-28 09:10:00|9581.8|9581.8|9581.8|9581.8|9581.8|9581.8|9581.8|9581.8|0
1648458610000|2022-03-28 09:10:10|9582.27|9582.27|9582.27|9582.27|9582.27|9582.27|9582.27|9582.27|0
1648458670000|2022-03-28 09:11:10|9581.33|9581.33|9581.33|9581.33|9581.33|9581.33|9581.33|9581.33|0
1648458800000|2022-03-28 09:13:20|9582.94|9582.94|9582.94|9582.94|9582.94|9582.94|9582.94|9582.94|0
1648458810000|2022-03-28 09:13:30|9582.21|9582.21|9582.21|9582.21|9582.21|9582.21|9582.21|9582.21|0
1648458860000|2022-03-28 09:14:20|9581.61|9581.61|9581.02|9581.02|9581.61|9581.61|9581.02|9581.02|0
1648458900000|2022-03-28 09:15:00|9580.08|9580.08|9576.12|9576.12|9580.08|9580.08|9576.12|9576.12|0
1648458960000|2022-03-28 09:16:00|9572.9|9572.9|9575.45|9575.45|9575.45|9575.45|9572.9|9572.9|0
1648459070000|2022-03-28 09:17:50|9574.51|9574.51|9574.51|9574.51|9574.51|9574.51|9574.51|9574.51|0
1648459080000|2022-03-28 09:18:00|9573.41|9573.41|9573.41|9573.41|9573.41|9573.41|9573.41|9573.41|0
1648459090000|2022-03-28 09:18:10|9572.32|9572.32|9569.03|9569.03|9572.32|9572.32|9569.03|9569.03|0
1648459130000|2022-03-28 09:18:50|9568.3|9568.3|9568.3|9568.3|9568.3|9568.3|9568.3|9568.3|0
1648459150000|2022-03-28 09:19:10|9567.58|9567.58|9567.58|9567.58|9567.58|9567.58|9567.58|9567.58|0
1648459180000|2022-03-28 09:19:40|9567.11|9567.11|9566.64|9566.64|9567.11|9567.11|9566.64|9566.64|0
1648459250000|2022-03-28 09:20:50|9565.03|9565.03|9565.03|9565.03|9565.03|9565.03|9565.03|9565.03|0
1648459270000|2022-03-28 09:21:10|9564.3|9564.3|9564.3|9564.3|9564.3|9564.3|9564.3|9564.3|0
1648459320000|2022-03-28 09:22:00|9565.24|9565.24|9565.24|9565.24|9565.24|9565.24|9565.24|9565.24|0
1648459350000|2022-03-28 09:22:30|9563.63|9563.63|9562.02|9562.02|9563.63|9563.63|9562.02|9562.02|0
1648459370000|2022-03-28 09:22:50|9561.3|9561.3|9560.57|9560.57|9561.3|9561.3|9560.57|9560.57|0
1648459380000|2022-03-28 09:23:00|9558.39|9558.39|9558.39|9558.39|9558.39|9558.39|9558.39|9558.39|0
1648459400000|2022-03-28 09:23:20|9561.6|9561.6|9561.6|9561.6|9561.6|9561.6|9561.6|9561.6|0
1648459420000|2022-03-28 09:23:40|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|0
1648459450000|2022-03-28 09:24:10|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|0
1648459510000|2022-03-28 09:25:10|9565.98|9565.98|9563.37|9563.37|9565.98|9565.98|9563.37|9563.37|0
1648459520000|2022-03-28 09:25:20|9565.56|9565.56|9565.56|9565.56|9565.56|9565.56|9565.56|9565.56|0
1648459550000|2022-03-28 09:25:50|9568.78|9568.78|9568.78|9568.78|9568.78|9568.78|9568.78|9568.78|0
1648459590000|2022-03-28 09:26:30|9568.49|9568.49|9568.2|9568.2|9568.49|9568.49|9568.2|9568.2|0
1648459600000|2022-03-28 09:26:40|9566.74|9566.74|9566.74|9566.74|9566.74|9566.74|9566.74|9566.74|0
1648459640000|2022-03-28 09:27:20|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|0
1648459660000|2022-03-28 09:27:40|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|0
1648459730000|2022-03-28 09:28:50|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|0
1648459770000|2022-03-28 09:29:30|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|0
1648459880000|2022-03-28 09:31:20|9562.79|9562.79|9562.79|9562.79|9562.79|9562.79|9562.79|9562.79|0
1648459890000|2022-03-28 09:31:30|9562.21|9562.21|9562.21|9562.21|9562.21|9562.21|9562.21|9562.21|0
1648459910000|2022-03-28 09:31:50|9561.92|9561.92|9562.39|9562.39|9562.39|9562.39|9561.92|9561.92|0
1648459930000|2022-03-28 09:32:10|9564.13|9564.13|9565.07|9565.07|9565.07|9565.07|9564.13|9564.13|0
1648459960000|2022-03-28 09:32:40|9564.13|9564.13|9562.97|9562.97|9564.13|9564.13|9562.97|9562.97|0
1648460010000|2022-03-28 09:33:30|9563.44|9563.44|9563.91|9563.91|9563.91|9563.91|9563.44|9563.44|0
1648460040000|2022-03-28 09:34:00|9563.44|9563.44|9562.97|9562.97|9563.44|9563.44|9562.97|9562.97|0
1648460190000|2022-03-28 09:36:30|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|0
1648460340000|2022-03-28 09:39:00|9565.14|9565.14|9565.14|9565.14|9565.14|9565.14|9565.14|9565.14|0
1648460380000|2022-03-28 09:39:40|9563.68|9563.68|9563.68|9563.68|9563.68|9563.68|9563.68|9563.68|0
1648460390000|2022-03-28 09:39:50|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|9562.95|0
1648460420000|2022-03-28 09:40:20|9564.41|9564.41|9562.95|9562.95|9564.41|9564.41|9562.95|9562.95|0
1648460440000|2022-03-28 09:40:40|9565.86|9565.86|9566.59|9566.59|9566.59|9566.59|9565.86|9565.86|0
1648460450000|2022-03-28 09:40:50|9565.86|9565.86|9565.86|9565.86|9565.86|9565.86|9565.86|9565.86|0
1648460460000|2022-03-28 09:41:00|9564.41|9564.41|9566.59|9566.59|9567.32|9567.32|9564.41|9564.41|0
1648460490000|2022-03-28 09:41:30|9568.05|9568.05|9570.23|9570.23|9570.23|9570.23|9568.05|9568.05|0
1648460500000|2022-03-28 09:41:40|9569.36|9569.36|9566.14|9566.14|9569.36|9569.36|9566.14|9566.14|0
1648460510000|2022-03-28 09:41:50|9564.53|9564.53|9564.06|9564.06|9564.53|9564.53|9564.06|9564.06|0
1648460530000|2022-03-28 09:42:10|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|0
1648460540000|2022-03-28 09:42:20|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|0
1648460550000|2022-03-28 09:42:30|9561.62|9561.62|9561.62|9561.62|9561.62|9561.62|9561.62|9561.62|0
1648460560000|2022-03-28 09:42:40|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|9563.08|0
1648460570000|2022-03-28 09:42:50|9564.53|9564.53|9565.26|9565.26|9565.26|9565.26|9564.53|9564.53|0
1648460590000|2022-03-28 09:43:10|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|9564.53|0
1648460600000|2022-03-28 09:43:20|9565.26|9565.26|9565.99|9565.99|9565.99|9565.99|9565.26|9565.26|0
1648460610000|2022-03-28 09:43:30|9565.26|9565.26|9565.26|9565.26|9566.72|9566.72|9565.26|9565.26|0
1648460620000|2022-03-28 09:43:40|9565.99|9565.99|9568.9|9568.9|9568.9|9568.9|9565.99|9565.99|0
1648460630000|2022-03-28 09:43:50|9568.17|9568.17|9568.17|9568.17|9568.17|9568.17|9568.17|9568.17|0
1648460660000|2022-03-28 09:44:20|9567.44|9567.44|9567.44|9567.44|9567.44|9567.44|9567.44|9567.44|0
1648460700000|2022-03-28 09:45:00|9566.8|9566.8|9566.8|9566.8|9566.8|9566.8|9566.8|9566.8|0
1648460710000|2022-03-28 09:45:10|9566.48|9566.48|9565.75|9565.75|9566.48|9566.48|9565.75|9565.75|0
1648460720000|2022-03-28 09:45:20|9567.36|9567.36|9567.36|9567.36|9567.36|9567.36|9567.36|9567.36|0
1648460780000|2022-03-28 09:46:20|9565.91|9565.91|9565.91|9565.91|9565.91|9565.91|9565.91|9565.91|0
1648460810000|2022-03-28 09:46:50|9565.18|9565.18|9565.18|9565.18|9565.18|9565.18|9565.18|9565.18|0
1648460830000|2022-03-28 09:47:10|9568.09|9568.09|9568.09|9568.09|9568.09|9568.09|9568.09|9568.09|0
1648460840000|2022-03-28 09:47:20|9569.54|9569.54|9569.87|9569.87|9569.87|9569.87|9569.54|9569.54|0
1648460860000|2022-03-28 09:47:40|9569.14|9569.14|9569.14|9569.14|9569.14|9569.14|9569.14|9569.14|0
1648460870000|2022-03-28 09:47:50|9568.67|9568.67|9568.67|9568.67|9568.67|9568.67|9568.67|9568.67|0
1648460920000|2022-03-28 09:48:40|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|0
1648460940000|2022-03-28 09:49:00|9564.08|9564.08|9564.08|9564.08|9564.08|9564.08|9564.08|9564.08|0
1648461020000|2022-03-28 09:50:20|9562.62|9562.62|9562.62|9562.62|9562.62|9562.62|9562.62|9562.62|0
1648461040000|2022-03-28 09:50:40|9564.08|9564.08|9564.08|9564.08|9564.08|9564.08|9564.08|9564.08|0
1648461110000|2022-03-28 09:51:50|9560.48|9560.48|9559.09|9559.09|9562.79|9562.79|9559.09|9559.09|0
1648461130000|2022-03-28 09:52:10|9558.36|9558.36|9558.36|9558.36|9558.36|9558.36|9558.36|9558.36|0
1648461140000|2022-03-28 09:52:20|9558.04|9558.04|9558.04|9558.04|9558.04|9558.04|9558.04|9558.04|0
1648461180000|2022-03-28 09:53:00|9557.57|9557.57|9557.57|9557.57|9557.57|9557.57|9557.57|9557.57|0
1648461190000|2022-03-28 09:53:10|9558.51|9558.51|9558.51|9558.51|9558.51|9558.51|9558.51|9558.51|0
1648461200000|2022-03-28 09:53:20|9563.34|9563.34|9562.61|9562.61|9563.34|9563.34|9562.61|9562.61|0
1648461230000|2022-03-28 09:53:50|9561.88|9561.88|9561.88|9561.88|9562.35|9562.35|9561.88|9561.88|0
1648461250000|2022-03-28 09:54:10|9560.27|9560.27|9560.27|9560.27|9560.27|9560.27|9560.27|9560.27|0
1648461260000|2022-03-28 09:54:20|9558.67|9558.67|9555.59|9555.59|9558.67|9558.67|9555.12|9555.12|0
1648461290000|2022-03-28 09:54:50|9554.49|9554.49|9554.49|9554.49|9554.49|9554.49|9554.49|9554.49|0
1648461300000|2022-03-28 09:55:00|9555.22|9555.22|9555.22|9555.22|9555.22|9555.22|9555.22|9555.22|0
1648461320000|2022-03-28 09:55:20|9554.12|9554.12|9554.12|9554.12|9554.12|9554.12|9554.12|9554.12|0
1648461330000|2022-03-28 09:55:30|9555.06|9555.06|9555.06|9555.06|9555.06|9555.06|9555.06|9555.06|0
1648461350000|2022-03-28 09:55:50|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|0
1648461370000|2022-03-28 09:56:10|9557.14|9557.14|9557.14|9557.14|9557.14|9557.14|9557.14|9557.14|0
1648461380000|2022-03-28 09:56:20|9558.24|9558.24|9558.96|9558.96|9558.96|9558.96|9558.24|9558.24|0
1648461390000|2022-03-28 09:56:30|9560.42|9560.42|9561.15|9561.15|9561.15|9561.15|9560.42|9560.42|0
1648461400000|2022-03-28 09:56:40|9562.76|9562.76|9562.76|9562.76|9562.76|9562.76|9562.76|9562.76|0
1648461430000|2022-03-28 09:57:10|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|0
1648461470000|2022-03-28 09:57:50|9562.03|9562.03|9562.03|9562.03|9562.03|9562.03|9562.03|9562.03|0
1648461530000|2022-03-28 09:58:50|9563.44|9563.44|9562.97|9562.97|9563.44|9563.44|9562.97|9562.97|0
1648461580000|2022-03-28 09:59:40|9563.55|9563.55|9563.55|9563.55|9563.55|9563.55|9563.55|9563.55|0
1648461600000|2022-03-28 10:00:00|9564.15|9564.15|9564.75|9564.75|9564.75|9564.75|9564.15|9564.15|0
1648461680000|2022-03-28 10:01:20|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|0
1648461690000|2022-03-28 10:01:30|9563.81|9563.81|9563.81|9563.81|9563.81|9563.81|9563.81|9563.81|0
1648461700000|2022-03-28 10:01:40|9565.42|9565.42|9564.48|9564.48|9565.42|9565.42|9564.48|9564.48|0
1648461720000|2022-03-28 10:02:00|9564.01|9564.01|9564.01|9564.01|9564.01|9564.01|9564.01|9564.01|0
1648461740000|2022-03-28 10:02:20|9565.1|9565.1|9566.04|9566.04|9566.04|9566.04|9565.1|9565.1|0
1648461760000|2022-03-28 10:02:40|9568.23|9568.23|9568.23|9568.23|9568.23|9568.23|9568.23|9568.23|0
1648461860000|2022-03-28 10:04:20|9568.96|9568.96|9568.96|9568.96|9568.96|9568.96|9568.96|9568.96|0
1648461880000|2022-03-28 10:04:40|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|0
1648461890000|2022-03-28 10:04:50|9568.96|9568.96|9568.96|9568.96|9568.96|9568.96|9568.96|9568.96|0
1648461910000|2022-03-28 10:05:10|9567.35|9567.35|9567.35|9567.35|9567.35|9567.35|9567.35|9567.35|0
1648462010000|2022-03-28 10:06:50|9566.62|9566.62|9566.62|9566.62|9566.62|9566.62|9566.62|9566.62|0
1648462020000|2022-03-28 10:07:00|9568.08|9568.08|9568.08|9568.08|9568.08|9568.08|9568.08|9568.08|0
1648462060000|2022-03-28 10:07:40|9568.72|9568.72|9570.13|9570.13|9570.13|9570.13|9568.72|9568.72|0
1648462070000|2022-03-28 10:07:50|9569.49|9569.49|9569.49|9569.49|9569.49|9569.49|9569.49|9569.49|0
1648462130000|2022-03-28 10:08:50|9568.08|9568.08|9568.55|9568.55|9568.55|9568.55|9568.08|9568.08|0
1648462330000|2022-03-28 10:12:10|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|0
1648462350000|2022-03-28 10:12:30|9567.67|9567.67|9570.53|9570.53|9570.53|9570.53|9567.67|9567.67|0
1648462360000|2022-03-28 10:12:40|9571|9571|9571|9571|9571|9571|9571|9571|0
1648462390000|2022-03-28 10:13:10|9570.27|9570.27|9570.27|9570.27|9570.27|9570.27|9570.27|9570.27|0
1648462420000|2022-03-28 10:13:40|9571.73|9571.73|9573.61|9573.61|9573.61|9573.61|9571.73|9571.73|0
1648462430000|2022-03-28 10:13:50|9574.7|9574.7|9574.7|9574.7|9574.7|9574.7|9574.7|9574.7|0
1648462450000|2022-03-28 10:14:10|9576.31|9576.31|9576.31|9576.31|9576.31|9576.31|9576.31|9576.31|0
1648462460000|2022-03-28 10:14:20|9577.41|9577.41|9576|9576|9577.41|9577.41|9576|9576|0
1648462480000|2022-03-28 10:14:40|9580.82|9580.82|9580.82|9580.82|9580.82|9580.82|9580.82|9580.82|0
1648462490000|2022-03-28 10:14:50|9582.02|9582.02|9582.02|9582.02|9582.02|9582.02|9582.02|9582.02|0
1648462530000|2022-03-28 10:15:30|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|0
1648462550000|2022-03-28 10:15:50|9583.7|9583.7|9583.7|9583.7|9583.7|9583.7|9583.7|9583.7|0
1648462570000|2022-03-28 10:16:10|9581.44|9581.44|9581.44|9581.44|9581.44|9581.44|9581.44|9581.44|0
1648462640000|2022-03-28 10:17:20|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|0
1648462690000|2022-03-28 10:18:10|9581.9|9581.9|9583.78|9583.78|9583.78|9583.78|9581.9|9581.9|0
1648462750000|2022-03-28 10:19:10|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|0
1648462810000|2022-03-28 10:20:10|9581.59|9581.59|9581.59|9581.59|9581.59|9581.59|9581.59|9581.59|0
1648462850000|2022-03-28 10:20:50|9578.37|9578.37|9578.37|9578.37|9578.37|9578.37|9578.37|9578.37|0
1648462860000|2022-03-28 10:21:00|9577.43|9577.43|9575.4|9575.4|9577.43|9577.43|9575.4|9575.4|0
1648462930000|2022-03-28 10:22:10|9576|9576|9576|9576|9576|9576|9576|9576|0
1648462980000|2022-03-28 10:23:00|9576.72|9576.72|9581.55|9581.55|9581.55|9581.55|9576.72|9576.72|0
1648462990000|2022-03-28 10:23:10|9582.96|9582.96|9582.96|9582.96|9582.96|9582.96|9582.96|9582.96|0
1648463110000|2022-03-28 10:25:10|9581.35|9581.35|9578.65|9578.65|9581.35|9581.35|9578.65|9578.65|0
1648463270000|2022-03-28 10:27:50|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|0
1648463350000|2022-03-28 10:29:10|9578.65|9578.65|9578.65|9578.65|9578.65|9578.65|9578.65|9578.65|0
1648463510000|2022-03-28 10:31:50|9577.71|9577.71|9575.52|9575.52|9577.71|9577.71|9575.52|9575.52|0
1648463540000|2022-03-28 10:32:20|9574.42|9574.42|9575.52|9575.52|9575.52|9575.52|9574.42|9574.42|0
1648463550000|2022-03-28 10:32:30|9573.91|9573.91|9573.91|9573.91|9573.91|9573.91|9573.91|9573.91|0
1648463610000|2022-03-28 10:33:30|9573.27|9573.27|9573.27|9573.27|9573.27|9573.27|9573.27|9573.27|0
1648463620000|2022-03-28 10:33:40|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|0
1648463630000|2022-03-28 10:33:50|9572.22|9572.22|9572.22|9572.22|9572.22|9572.22|9572.22|9572.22|0
1648463660000|2022-03-28 10:34:20|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|0
1648463720000|2022-03-28 10:35:20|9573.51|9573.51|9571.9|9571.9|9573.51|9573.51|9571.9|9571.9|0
1648463730000|2022-03-28 10:35:30|9570.29|9570.29|9570.29|9570.29|9570.29|9570.29|9570.29|9570.29|0
1648463740000|2022-03-28 10:35:40|9569.35|9569.35|9568.62|9568.62|9569.35|9569.35|9568.62|9568.62|0
1648463760000|2022-03-28 10:36:00|9569.72|9569.72|9569.72|9569.72|9569.72|9569.72|9569.72|9569.72|0
1648463780000|2022-03-28 10:36:20|9568.99|9568.99|9569.72|9569.72|9569.72|9569.72|9568.99|9568.99|0
1648463820000|2022-03-28 10:37:00|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|0
1648463880000|2022-03-28 10:38:00|9570.08|9570.08|9570.08|9570.08|9570.08|9570.08|9570.08|9570.08|0
1648463890000|2022-03-28 10:38:10|9571.18|9571.18|9571.18|9571.18|9571.18|9571.18|9571.18|9571.18|0
1648463900000|2022-03-28 10:38:20|9570.71|9570.71|9570.71|9570.71|9571.81|9571.81|9568.52|9568.52|0
1648464000000|2022-03-28 10:40:00|9571.65|9571.65|9575.59|9575.59|9575.59|9575.59|9571.65|9571.65|0
1648464030000|2022-03-28 10:40:30|9576.75|9576.75|9576.75|9576.75|9576.75|9576.75|9576.75|9576.75|0
1648464070000|2022-03-28 10:41:10|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|9579.97|0
1648464100000|2022-03-28 10:41:40|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|0
1648464160000|2022-03-28 10:42:40|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|0
1648464180000|2022-03-28 10:43:00|9574.42|9574.42|9572.81|9572.81|9574.42|9574.42|9572.81|9572.81|0
1648464210000|2022-03-28 10:43:30|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|0
1648464220000|2022-03-28 10:43:40|9569.75|9569.75|9569.75|9569.75|9569.75|9569.75|9569.75|9569.75|0
1648464330000|2022-03-28 10:45:30|9571.36|9571.36|9571.36|9571.36|9571.36|9571.36|9571.36|9571.36|0
1648464360000|2022-03-28 10:46:00|9571.83|9571.83|9575.04|9575.04|9575.04|9575.04|9571.83|9571.83|0
1648464370000|2022-03-28 10:46:10|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|0
1648464410000|2022-03-28 10:46:50|9581.48|9581.48|9581.48|9581.48|9581.48|9581.48|9581.48|9581.48|0
1648464460000|2022-03-28 10:47:40|9582.2|9582.2|9582.2|9582.2|9582.2|9582.2|9582.2|9582.2|0
1648464510000|2022-03-28 10:48:30|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|0
1648464520000|2022-03-28 10:48:40|9584.86|9584.86|9584.86|9584.86|9584.86|9584.86|9584.86|9584.86|0
1648464690000|2022-03-28 10:51:30|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|0
1648464900000|2022-03-28 10:55:00|9582.52|9582.52|9581.94|9581.94|9582.52|9582.52|9581.94|9581.94|0
1648464970000|2022-03-28 10:56:10|9580.84|9580.84|9580.84|9580.84|9580.84|9580.84|9580.84|9580.84|0
1648465030000|2022-03-28 10:57:10|9580.52|9580.52|9580.2|9580.2|9580.52|9580.52|9580.2|9580.2|0
1648465040000|2022-03-28 10:57:20|9579.56|9579.56|9579.56|9579.56|9579.56|9579.56|9579.56|9579.56|0
1648465120000|2022-03-28 10:58:40|9580.03|9580.03|9580.5|9580.5|9580.5|9580.5|9580.03|9580.03|0
1648465150000|2022-03-28 10:59:10|9579.77|9579.77|9578.32|9578.32|9579.77|9579.77|9578.32|9578.32|0
1648465160000|2022-03-28 10:59:20|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|9577.59|0
1648465170000|2022-03-28 10:59:30|9576.86|9576.86|9579.77|9579.77|9579.77|9579.77|9576.86|9576.86|0
1648465190000|2022-03-28 10:59:50|9580.24|9580.24|9580.24|9580.24|9580.24|9580.24|9580.24|9580.24|0
1648465200000|2022-03-28 11:00:00|9578.96|9578.96|9579.69|9579.69|9579.69|9579.69|9578.96|9578.96|0
1648465220000|2022-03-28 11:00:20|9580.41|9580.41|9586.18|9586.18|9586.18|9586.18|9580.41|9580.41|0
1648465240000|2022-03-28 11:00:40|9585.08|9585.08|9585.08|9585.08|9585.08|9585.08|9585.08|9585.08|0
1648465270000|2022-03-28 11:01:10|9584.76|9584.76|9584.76|9584.76|9584.76|9584.76|9584.76|9584.76|0
1648465280000|2022-03-28 11:01:20|9586.17|9586.17|9585.73|9585.73|9586.17|9586.17|9584.76|9584.76|0
1648465300000|2022-03-28 11:01:40|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|0
1648465310000|2022-03-28 11:01:50|9588.79|9588.79|9587.55|9587.55|9588.79|9588.79|9586.61|9586.61|0
1648465330000|2022-03-28 11:02:10|9588.27|9588.27|9588.56|9588.56|9588.56|9588.56|9588.27|9588.27|0
1648465340000|2022-03-28 11:02:20|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|0
1648465350000|2022-03-28 11:02:30|9587.37|9587.37|9587.37|9587.37|9587.37|9587.37|9587.37|9587.37|0
1648465360000|2022-03-28 11:02:40|9588.98|9588.98|9591.16|9591.16|9591.16|9591.16|9588.98|9588.98|0
1648465370000|2022-03-28 11:02:50|9591.63|9591.63|9591.63|9591.63|9591.63|9591.63|9591.63|9591.63|0
1648465400000|2022-03-28 11:03:20|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|0
1648465410000|2022-03-28 11:03:30|9592.1|9592.1|9592.1|9592.1|9592.1|9592.1|9592.1|9592.1|0
1648465440000|2022-03-28 11:04:00|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|0
1648465450000|2022-03-28 11:04:10|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|0
1648465550000|2022-03-28 11:05:50|9593.71|9593.71|9593.71|9593.71|9593.71|9593.71|9593.71|9593.71|0
1648465660000|2022-03-28 11:07:40|9592.74|9592.74|9592.74|9592.74|9592.74|9592.74|9592.74|9592.74|0
1648465670000|2022-03-28 11:07:50|9593.68|9593.68|9593.68|9593.68|9593.68|9593.68|9593.68|9593.68|0
1648465700000|2022-03-28 11:08:20|9593.21|9593.21|9593.21|9593.21|9593.21|9593.21|9593.21|9593.21|0
1648465740000|2022-03-28 11:09:00|9592.92|9592.92|9592.92|9592.92|9592.92|9592.92|9592.63|9592.63|0
1648465790000|2022-03-28 11:09:50|9594.53|9594.53|9595.99|9595.99|9595.99|9595.99|9594.53|9594.53|0
1648465800000|2022-03-28 11:10:00|9595.67|9595.67|9599.46|9599.46|9599.46|9599.46|9595.67|9595.67|0
1648465810000|2022-03-28 11:10:10|9600.43|9600.43|9600.43|9600.43|9600.43|9600.43|9600.43|9600.43|0
1648465860000|2022-03-28 11:11:00|9600.72|9600.72|9602.46|9602.46|9602.46|9602.46|9600.43|9600.43|0
1648465900000|2022-03-28 11:11:40|9602.17|9602.17|9603.62|9603.62|9603.62|9603.62|9602.17|9602.17|0
1648465920000|2022-03-28 11:12:00|9602.01|9602.01|9602.01|9602.01|9602.01|9602.01|9602.01|9602.01|0
1648466010000|2022-03-28 11:13:30|9602.48|9602.48|9607.3|9607.3|9607.3|9607.3|9602.48|9602.48|0
1648466100000|2022-03-28 11:15:00|9608.91|9608.91|9608.91|9608.91|9608.91|9608.91|9608.91|9608.91|0
1648466230000|2022-03-28 11:17:10|9609.38|9609.38|9609.38|9609.38|9609.38|9609.38|9609.38|9609.38|0
1648466240000|2022-03-28 11:17:20|9610.11|9610.11|9610.11|9610.11|9610.11|9610.11|9610.11|9610.11|0
1648466250000|2022-03-28 11:17:30|9611.2|9611.2|9611.2|9611.2|9611.2|9611.2|9611.2|9611.2|0
1648466320000|2022-03-28 11:18:40|9612.37|9612.37|9612.37|9612.37|9612.37|9612.37|9612.37|9612.37|0
1648466350000|2022-03-28 11:19:10|9615.58|9615.58|9613.97|9613.97|9615.58|9615.58|9613.97|9613.97|0
1648466370000|2022-03-28 11:19:30|9614.44|9614.44|9614.44|9614.44|9614.44|9614.44|9614.44|9614.44|0
1648466390000|2022-03-28 11:19:50|9619.27|9619.27|9620.88|9620.88|9620.88|9620.88|9619.27|9619.27|0
1648466400000|2022-03-28 11:20:00|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|0
1648466420000|2022-03-28 11:20:20|9622.91|9622.91|9623.96|9623.96|9623.96|9623.96|9622.91|9622.91|0
1648466430000|2022-03-28 11:20:30|9624.69|9624.69|9624.69|9624.69|9624.69|9624.69|9624.69|9624.69|0
1648466440000|2022-03-28 11:20:40|9623.96|9623.96|9623.96|9623.96|9623.96|9623.96|9623.96|9623.96|0
1648466500000|2022-03-28 11:21:40|9624.25|9624.25|9622.8|9622.8|9624.25|9624.25|9622.8|9622.8|0
1648466510000|2022-03-28 11:21:50|9622.33|9622.33|9620.87|9620.87|9622.33|9622.33|9620.87|9620.87|0
1648466530000|2022-03-28 11:22:10|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|0
1648466740000|2022-03-28 11:25:40|9616.05|9616.05|9616.05|9616.05|9616.05|9616.05|9616.05|9616.05|0
1648466790000|2022-03-28 11:26:30|9618.87|9618.87|9618.87|9618.87|9618.87|9618.87|9618.87|9618.87|0
1648466810000|2022-03-28 11:26:50|9620.47|9620.47|9620.47|9620.47|9620.47|9620.47|9620.47|9620.47|0
1648466830000|2022-03-28 11:27:10|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|0
1648467010000|2022-03-28 11:30:10|9618.81|9618.81|9618.81|9618.81|9618.81|9618.81|9618.81|9618.81|0
1648467030000|2022-03-28 11:30:30|9619.75|9619.75|9620.69|9620.69|9620.69|9620.69|9619.75|9619.75|0
1648467050000|2022-03-28 11:30:50|9621.41|9621.41|9621.41|9621.41|9621.41|9621.41|9621.41|9621.41|0
1648467090000|2022-03-28 11:31:30|9624.63|9624.63|9625.57|9625.57|9625.57|9625.57|9624.63|9624.63|0
1648467110000|2022-03-28 11:31:50|9626.51|9626.51|9629.73|9629.73|9629.73|9629.73|9626.51|9626.51|0
1648467120000|2022-03-28 11:32:00|9630.82|9630.82|9630.8|9630.8|9630.82|9630.82|9629.21|9629.21|0
1648467150000|2022-03-28 11:32:30|9632.41|9632.41|9632.41|9632.41|9632.41|9632.41|9632.41|9632.41|0
1648467210000|2022-03-28 11:33:30|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|9633.35|0
1648467220000|2022-03-28 11:33:40|9631.94|9631.94|9631.94|9631.94|9631.94|9631.94|9631.94|9631.94|0
1648467230000|2022-03-28 11:33:50|9630.33|9630.33|9630.33|9630.33|9630.33|9630.33|9630.33|9630.33|0
1648467330000|2022-03-28 11:35:30|9635.16|9635.16|9635.16|9635.16|9635.16|9635.16|9635.16|9635.16|0
1648467390000|2022-03-28 11:36:30|9635.63|9635.63|9636.72|9636.72|9636.72|9636.72|9635.63|9635.63|0
1648467400000|2022-03-28 11:36:40|9638.33|9638.33|9639.27|9639.27|9639.27|9639.27|9638.33|9638.33|0
1648467410000|2022-03-28 11:36:50|9638.14|9638.14|9638.14|9638.14|9638.14|9638.14|9638.14|9638.14|0
1648467450000|2022-03-28 11:37:30|9637.54|9637.54|9637.54|9637.54|9637.54|9637.54|9637.54|9637.54|0
1648467460000|2022-03-28 11:37:40|9638.64|9638.64|9638.64|9638.64|9638.64|9638.64|9638.64|9638.64|0
1648467470000|2022-03-28 11:37:50|9637.54|9637.54|9636.5|9636.5|9637.7|9637.7|9636.09|9636.09|0
1648467570000|2022-03-28 11:39:30|9636.97|9636.97|9636.5|9636.5|9636.97|9636.97|9636.5|9636.5|0
1648467600000|2022-03-28 11:40:00|9635.56|9635.56|9634.62|9634.62|9635.56|9635.56|9634.62|9634.62|0
1648467610000|2022-03-28 11:40:10|9632.43|9632.43|9628.74|9628.74|9632.43|9632.43|9628.74|9628.74|0
1648467730000|2022-03-28 11:42:10|9627.65|9627.65|9627.65|9627.65|9627.65|9627.65|9627.65|9627.65|0
1648467740000|2022-03-28 11:42:20|9626.92|9626.92|9628.02|9628.02|9628.02|9628.02|9626.92|9626.92|0
1648467770000|2022-03-28 11:42:50|9627.55|9627.55|9627.55|9627.55|9627.55|9627.55|9627.55|9627.55|0
1648467780000|2022-03-28 11:43:00|9628.02|9628.02|9628.02|9628.02|9628.02|9628.02|9628.02|9628.02|0
1648467840000|2022-03-28 11:44:00|9628.49|9628.49|9628.49|9628.49|9628.49|9628.49|9628.49|9628.49|0
1648467850000|2022-03-28 11:44:10|9633.31|9633.31|9633.31|9633.31|9633.31|9633.31|9633.31|9633.31|0
1648467880000|2022-03-28 11:44:40|9634.04|9634.04|9634.04|9634.04|9634.04|9634.04|9634.04|9634.04|0
1648467890000|2022-03-28 11:44:50|9634.77|9634.77|9633.9|9633.9|9634.77|9634.77|9633.9|9633.9|0
1648467900000|2022-03-28 11:45:00|9632.29|9632.29|9632.29|9632.29|9632.29|9632.29|9632.29|9632.29|0
1648467910000|2022-03-28 11:45:10|9633.02|9633.02|9633.95|9633.95|9633.95|9633.95|9633.02|9633.02|0
1648467950000|2022-03-28 11:45:50|9634.68|9634.68|9634.68|9634.68|9634.68|9634.68|9634.68|9634.68|0
1648467960000|2022-03-28 11:46:00|9635.78|9635.78|9633.42|9633.42|9636.55|9636.55|9633.42|9633.42|0
1648467970000|2022-03-28 11:46:10|9633.89|9633.89|9635.5|9635.5|9638.72|9638.72|9633.89|9633.89|0
1648467990000|2022-03-28 11:46:30|9635.82|9635.82|9635.82|9635.82|9635.82|9635.82|9635.82|9635.82|0
1648468000000|2022-03-28 11:46:40|9637.43|9637.43|9637.9|9637.9|9637.9|9637.9|9637.43|9637.43|0
1648468010000|2022-03-28 11:46:50|9638.63|9638.63|9638.63|9638.63|9638.63|9638.63|9638.63|9638.63|0
1648468040000|2022-03-28 11:47:20|9640.23|9640.23|9640.23|9640.23|9640.23|9640.23|9640.23|9640.23|0
1648468050000|2022-03-28 11:47:30|9640.56|9640.56|9640.88|9640.88|9640.88|9640.88|9640.56|9640.56|0
1648468060000|2022-03-28 11:47:40|9641.84|9641.84|9641.84|9641.84|9641.84|9641.84|9641.84|9641.84|0
1648468170000|2022-03-28 11:49:30|9644.03|9644.03|9644.03|9644.03|9644.03|9644.03|9644.03|9644.03|0
1648468190000|2022-03-28 11:49:50|9646.35|9646.35|9646.35|9646.35|9646.35|9646.35|9646.35|9646.35|0
1648468200000|2022-03-28 11:50:00|9647.08|9647.08|9647.08|9647.08|9647.08|9647.08|9647.08|9647.08|0
1648468210000|2022-03-28 11:50:10|9647.72|9647.72|9647.72|9647.72|9647.72|9647.72|9647.72|9647.72|0
1648468250000|2022-03-28 11:50:50|9649.33|9649.33|9649.33|9649.33|9649.33|9649.33|9649.33|9649.33|0
1648468270000|2022-03-28 11:51:10|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|9650.94|0
1648468330000|2022-03-28 11:52:10|9654.15|9654.15|9654.15|9654.15|9654.15|9654.15|9654.15|9654.15|0
1648468350000|2022-03-28 11:52:30|9652.54|9652.54|9652.54|9652.54|9652.54|9652.54|9652.54|9652.54|0
1648468470000|2022-03-28 11:54:30|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|0
1648468550000|2022-03-28 11:55:50|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|0
1648468570000|2022-03-28 11:56:10|9656.13|9656.13|9656.86|9656.86|9656.86|9656.86|9656.13|9656.13|0
1648468600000|2022-03-28 11:56:40|9657.58|9657.58|9657.58|9657.58|9657.58|9657.58|9657.58|9657.58|0
1648468630000|2022-03-28 11:57:10|9656.86|9656.86|9655.25|9655.25|9656.86|9656.86|9655.25|9655.25|0
1648468640000|2022-03-28 11:57:20|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|0
1648468660000|2022-03-28 11:57:40|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|0
1648468680000|2022-03-28 11:58:00|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|0
1648468710000|2022-03-28 11:58:30|9654.73|9654.73|9654.73|9654.73|9654.73|9654.73|9654.73|9654.73|0
1648468720000|2022-03-28 11:58:40|9656.34|9656.34|9660.3|9660.3|9660.3|9660.3|9656.34|9656.34|0
1648468730000|2022-03-28 11:58:50|9660.77|9660.77|9661.87|9661.87|9661.87|9661.87|9660.77|9660.77|0
1648468780000|2022-03-28 11:59:40|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|0
1648468800000|2022-03-28 12:00:00|9662.89|9662.89|9662.89|9662.89|9662.89|9662.89|9662.89|9662.89|0
1648468810000|2022-03-28 12:00:10|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|0
1648468820000|2022-03-28 12:00:20|9661.7|9661.7|9658.95|9658.95|9662.17|9662.17|9658.95|9658.95|0
1648468830000|2022-03-28 12:00:30|9659.68|9659.68|9659.68|9659.68|9659.68|9659.68|9659.68|9659.68|0
1648468840000|2022-03-28 12:00:40|9661.28|9661.28|9661.28|9661.28|9661.28|9661.28|9661.28|9661.28|0
1648468970000|2022-03-28 12:02:50|9659.68|9659.68|9659.68|9659.68|9659.68|9659.68|9659.68|9659.68|0
1648469040000|2022-03-28 12:04:00|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|0
1648469070000|2022-03-28 12:04:30|9661.44|9661.44|9659.83|9659.83|9661.44|9661.44|9659.83|9659.83|0
1648469140000|2022-03-28 12:05:40|9660.56|9660.56|9660.56|9660.56|9660.56|9660.56|9660.56|9660.56|0
1648469180000|2022-03-28 12:06:20|9661.03|9661.03|9661.5|9661.5|9662.44|9662.44|9661.03|9661.03|0
1648469200000|2022-03-28 12:06:40|9664.71|9664.71|9664.24|9664.24|9664.71|9664.71|9664.24|9664.24|0
1648469300000|2022-03-28 12:08:20|9663.37|9663.37|9663.08|9663.08|9663.37|9663.37|9663.08|9663.08|0
1648469330000|2022-03-28 12:08:50|9662.79|9662.79|9661.18|9661.18|9662.79|9662.79|9661.18|9661.18|0
1648469380000|2022-03-28 12:09:40|9660.71|9660.71|9662.9|9662.9|9662.9|9662.9|9660.71|9660.71|0
1648469460000|2022-03-28 12:11:00|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|0
1648469470000|2022-03-28 12:11:10|9658.08|9658.08|9655.16|9655.16|9658.08|9658.08|9655.16|9655.16|0
1648469480000|2022-03-28 12:11:20|9654.58|9654.58|9654.58|9654.58|9654.58|9654.58|9654.58|9654.58|0
1648469520000|2022-03-28 12:12:00|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|9654.11|0
1648469570000|2022-03-28 12:12:50|9654.84|9654.84|9654.84|9654.84|9654.84|9654.84|9654.84|9654.84|0
1648469590000|2022-03-28 12:13:10|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|0
1648469610000|2022-03-28 12:13:30|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|0
1648469630000|2022-03-28 12:13:50|9656.19|9656.19|9656.19|9656.19|9656.19|9656.19|9656.19|9656.19|0
1648469750000|2022-03-28 12:15:50|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|0
1648469760000|2022-03-28 12:16:00|9663.56|9663.56|9664.03|9664.03|9664.03|9664.03|9663.56|9663.56|0
1648469770000|2022-03-28 12:16:10|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|9662.43|0
1648469840000|2022-03-28 12:17:20|9664.03|9664.03|9664.03|9664.03|9664.03|9664.03|9664.03|9664.03|0
1648469880000|2022-03-28 12:18:00|9662.63|9662.63|9663.09|9663.09|9663.09|9663.09|9662.63|9662.63|0
1648469920000|2022-03-28 12:18:40|9662.16|9662.16|9662.63|9662.63|9662.63|9662.63|9662.16|9662.16|0
1648469930000|2022-03-28 12:18:50|9661.9|9661.9|9658.68|9658.68|9661.9|9661.9|9658.68|9658.68|0
1648469940000|2022-03-28 12:19:00|9657.07|9657.07|9657.07|9657.07|9657.07|9657.07|9657.07|9657.07|0
1648470060000|2022-03-28 12:21:00|9657.54|9657.54|9657.54|9657.54|9657.54|9657.54|9657.54|9657.54|0
1648470100000|2022-03-28 12:21:40|9658.01|9658.01|9658.01|9658.01|9658.01|9658.01|9658.01|9658.01|0
1648470140000|2022-03-28 12:22:20|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|0
1648470160000|2022-03-28 12:22:40|9656.98|9656.98|9656.98|9656.98|9656.98|9656.98|9656.98|9656.98|0
1648470230000|2022-03-28 12:23:50|9655.89|9655.89|9655.89|9655.89|9655.89|9655.89|9655.89|9655.89|0
1648470270000|2022-03-28 12:24:30|9654.95|9654.95|9649.4|9649.4|9654.95|9654.95|9649.4|9649.4|0
1648470280000|2022-03-28 12:24:40|9648.46|9648.46|9648.46|9648.46|9648.46|9648.46|9648.46|9648.46|0
1648470290000|2022-03-28 12:24:50|9647.59|9647.59|9647.59|9647.59|9647.59|9647.59|9647.59|9647.59|0
1648470360000|2022-03-28 12:26:00|9646.65|9646.65|9646.65|9646.65|9646.65|9646.65|9646.65|9646.65|0
1648470370000|2022-03-28 12:26:10|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|9646.01|0
1648470460000|2022-03-28 12:27:40|9646.73|9646.73|9647.46|9647.46|9647.46|9647.46|9646.73|9646.73|0
1648470520000|2022-03-28 12:28:40|9646.73|9646.73|9646.73|9646.73|9646.73|9646.73|9646.73|9646.73|0
1648470560000|2022-03-28 12:29:20|9646.27|9646.27|9645.8|9645.8|9646.27|9646.27|9645.8|9645.8|0
1648470600000|2022-03-28 12:30:00|9645.51|9645.51|9643.31|9643.31|9645.51|9645.51|9643.31|9643.31|0
1648470610000|2022-03-28 12:30:10|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|0
1648470640000|2022-03-28 12:30:40|9645.08|9645.08|9645.08|9645.08|9645.08|9645.08|9645.08|9645.08|0
1648470680000|2022-03-28 12:31:20|9643.88|9643.88|9643.15|9643.15|9643.88|9643.88|9643.15|9643.15|0
1648470710000|2022-03-28 12:31:50|9641.95|9641.95|9641.95|9641.95|9641.95|9641.95|9641.95|9641.95|0
1648470720000|2022-03-28 12:32:00|9641.48|9641.48|9641.48|9641.48|9641.95|9641.95|9641.48|9641.48|0
1648470740000|2022-03-28 12:32:20|9642.21|9642.21|9641.92|9641.92|9642.21|9642.21|9641.92|9641.92|0
1648470760000|2022-03-28 12:32:40|9642.39|9642.39|9642.39|9642.39|9642.39|9642.39|9642.39|9642.39|0
1648470770000|2022-03-28 12:32:50|9643.11|9643.11|9643.11|9643.11|9643.11|9643.11|9643.11|9643.11|0
1648470900000|2022-03-28 12:35:00|9642.65|9642.65|9642.65|9642.65|9642.65|9642.65|9642.65|9642.65|0
1648470920000|2022-03-28 12:35:20|9642.32|9642.32|9641.85|9641.85|9642.32|9642.32|9641.85|9641.85|0
1648470940000|2022-03-28 12:35:40|9641.26|9641.26|9641.26|9641.26|9641.26|9641.26|9641.26|9641.26|0
1648471000000|2022-03-28 12:36:40|9639.65|9639.65|9641.26|9641.26|9641.26|9641.26|9639.65|9639.65|0
1648471040000|2022-03-28 12:37:20|9638.04|9638.04|9638.04|9638.04|9638.04|9638.04|9638.04|9638.04|0
1648471070000|2022-03-28 12:37:50|9638.51|9638.51|9638.51|9638.51|9638.51|9638.51|9638.51|9638.51|0
1648471120000|2022-03-28 12:38:40|9636.9|9636.9|9636.9|9636.9|9636.9|9636.9|9636.9|9636.9|0
1648471130000|2022-03-28 12:38:50|9638.51|9638.51|9638.51|9638.51|9638.51|9638.51|9638.51|9638.51|0
1648471150000|2022-03-28 12:39:10|9639.11|9639.11|9639.11|9639.11|9639.11|9639.11|9639.11|9639.11|0
1648471180000|2022-03-28 12:39:40|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|9640.56|0
1648471190000|2022-03-28 12:39:50|9641.03|9641.03|9641.03|9641.03|9641.03|9641.03|9641.03|9641.03|0
1648471200000|2022-03-28 12:40:00|9637.82|9637.82|9637.82|9637.82|9637.82|9637.82|9637.82|9637.82|0
1648471230000|2022-03-28 12:40:30|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|9636.88|0
1648471240000|2022-03-28 12:40:40|9634.69|9634.69|9627.71|9627.71|9634.69|9634.69|9627.71|9627.71|0
1648471280000|2022-03-28 12:41:20|9626.78|9626.78|9625.91|9625.91|9626.78|9626.78|9625.91|9625.91|0
1648471290000|2022-03-28 12:41:30|9626.37|9626.37|9626.37|9626.37|9626.37|9626.37|9626.37|9626.37|0
1648471310000|2022-03-28 12:41:50|9624.77|9624.77|9624.77|9624.77|9624.77|9624.77|9624.77|9624.77|0
1648471340000|2022-03-28 12:42:20|9621.55|9621.55|9621.08|9621.08|9621.55|9621.55|9621.08|9621.08|0
1648471440000|2022-03-28 12:44:00|9620.35|9620.35|9621.08|9621.08|9621.08|9621.08|9620.35|9620.35|0
1648471520000|2022-03-28 12:45:20|9624.3|9624.3|9624.3|9624.3|9624.3|9624.3|9624.3|9624.3|0
1648471590000|2022-03-28 12:46:30|9621.08|9621.08|9621.08|9621.08|9621.08|9621.08|9621.08|9621.08|0
1648471630000|2022-03-28 12:47:10|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|0
1648471640000|2022-03-28 12:47:20|9622.8|9622.8|9622.33|9622.33|9622.8|9622.8|9622.33|9622.33|0
1648471650000|2022-03-28 12:47:30|9621.6|9621.6|9621.6|9621.6|9621.6|9621.6|9621.6|9621.6|0
1648471730000|2022-03-28 12:48:50|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|0
1648471770000|2022-03-28 12:49:30|9621.6|9621.6|9621.13|9621.13|9621.6|9621.6|9621.13|9621.13|0
1648471800000|2022-03-28 12:50:00|9619.53|9619.53|9619.53|9619.53|9619.53|9619.53|9619.53|9619.53|0
1648471840000|2022-03-28 12:50:40|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|0
1648471880000|2022-03-28 12:51:20|9617.85|9617.85|9615.5|9615.5|9617.85|9617.85|9615.5|9615.5|0
1648471890000|2022-03-28 12:51:30|9614.77|9614.77|9614.77|9614.77|9614.77|9614.77|9614.77|9614.77|0
1648471920000|2022-03-28 12:52:00|9618.06|9618.06|9618.06|9618.06|9618.06|9618.06|9618.06|9618.06|0
1648471950000|2022-03-28 12:52:30|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|0
1648471990000|2022-03-28 12:53:10|9617.8|9617.8|9617.8|9617.8|9617.8|9617.8|9617.8|9617.8|0
1648472000000|2022-03-28 12:53:20|9616.19|9616.19|9617.39|9617.39|9617.39|9617.39|9616.19|9616.19|0
1648472020000|2022-03-28 12:53:40|9616.92|9616.92|9616.92|9616.92|9616.92|9616.92|9616.92|9616.92|0
1648472030000|2022-03-28 12:53:50|9617.39|9617.39|9617.39|9617.39|9617.39|9617.39|9617.39|9617.39|0
1648472050000|2022-03-28 12:54:10|9618.12|9618.12|9616.98|9616.98|9618.12|9618.12|9616.51|9616.51|0
1648472080000|2022-03-28 12:54:40|9616.25|9616.25|9617.71|9617.71|9617.71|9617.71|9616.25|9616.25|0
1648472090000|2022-03-28 12:54:50|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|0
1648472110000|2022-03-28 12:55:10|9618.91|9618.91|9618.91|9618.91|9618.91|9618.91|9618.91|9618.91|0
1648472120000|2022-03-28 12:55:20|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|9618.18|0
1648472150000|2022-03-28 12:55:50|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|9619.27|0
1648472230000|2022-03-28 12:57:10|9617.82|9617.82|9617.82|9617.82|9617.82|9617.82|9617.82|9617.82|0
1648472260000|2022-03-28 12:57:40|9617.09|9617.09|9614.18|9614.18|9617.09|9617.09|9614.18|9614.18|0
1648472280000|2022-03-28 12:58:00|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|9616.36|0
1648472300000|2022-03-28 12:58:20|9618.55|9618.55|9619.27|9619.27|9619.27|9619.27|9618.55|9618.55|0
1648472310000|2022-03-28 12:58:30|9619.91|9619.91|9619.91|9619.91|9619.91|9619.91|9619.91|9619.91|0
1648472320000|2022-03-28 12:58:40|9621.37|9621.37|9621.37|9621.37|9621.37|9621.37|9620.64|9620.64|0
1648472330000|2022-03-28 12:58:50|9620.64|9620.64|9618.45|9618.45|9620.64|9620.64|9618.45|9618.45|0
1648472340000|2022-03-28 12:59:00|9619.91|9619.91|9618.45|9618.45|9619.91|9619.91|9617.72|9617.72|0
1648472350000|2022-03-28 12:59:10|9619.18|9619.18|9619.18|9619.18|9619.18|9619.18|9618.45|9618.45|0
1648472360000|2022-03-28 12:59:20|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|0
1648472410000|2022-03-28 13:00:10|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|0
1648472420000|2022-03-28 13:00:20|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|0
1648472450000|2022-03-28 13:00:50|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|9620.06|0
1648472530000|2022-03-28 13:02:10|9619.33|9619.33|9619.33|9619.33|9619.33|9619.33|9619.33|9619.33|0
1648472610000|2022-03-28 13:03:30|9619.65|9619.65|9619.65|9619.65|9619.65|9619.65|9619.65|9619.65|0
1648472640000|2022-03-28 13:04:00|9621.84|9621.84|9621.84|9621.84|9621.84|9621.84|9621.84|9621.84|0
1648472650000|2022-03-28 13:04:10|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|0
1648472660000|2022-03-28 13:04:20|9621.14|9621.14|9621.14|9621.14|9621.14|9621.14|9621.14|9621.14|0
1648472690000|2022-03-28 13:04:50|9622.24|9622.24|9622.24|9622.24|9622.24|9622.24|9622.24|9622.24|0
1648472730000|2022-03-28 13:05:30|9621.3|9621.3|9621.3|9621.3|9621.3|9621.3|9621.3|9621.3|0
1648472740000|2022-03-28 13:05:40|9622.24|9622.24|9622.24|9622.24|9622.24|9622.24|9622.24|9622.24|0
1648472780000|2022-03-28 13:06:20|9623.4|9623.4|9623.69|9623.69|9623.69|9623.69|9623.4|9623.4|0
1648472800000|2022-03-28 13:06:40|9623.22|9623.22|9623.22|9623.22|9623.22|9623.22|9623.22|9623.22|0
1648472810000|2022-03-28 13:06:50|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|9623.54|0
1648472880000|2022-03-28 13:08:00|9624.63|9624.63|9624.63|9624.63|9624.63|9624.63|9624.63|9624.63|0
1648472900000|2022-03-28 13:08:20|9623.02|9623.02|9621.57|9621.57|9623.02|9623.02|9621.57|9621.57|0
1648472910000|2022-03-28 13:08:30|9619.96|9619.96|9618.35|9618.35|9619.96|9619.96|9618.35|9618.35|0
1648472940000|2022-03-28 13:09:00|9618.82|9618.82|9618.82|9618.82|9618.82|9618.82|9618.82|9618.82|0
1648472950000|2022-03-28 13:09:10|9619.55|9619.55|9618.45|9618.45|9619.55|9619.55|9618.45|9618.45|0
1648472970000|2022-03-28 13:09:30|9619.18|9619.18|9619.18|9619.18|9619.18|9619.18|9619.18|9619.18|0
1648472980000|2022-03-28 13:09:40|9619.65|9619.65|9619.65|9619.65|9619.65|9619.65|9619.65|9619.65|0
1648473000000|2022-03-28 13:10:00|9618.92|9618.92|9618.92|9618.92|9618.92|9618.92|9618.92|9618.92|0
1648473010000|2022-03-28 13:10:10|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|0
1648473020000|2022-03-28 13:10:20|9617.98|9617.98|9616.53|9616.53|9617.98|9617.98|9616.06|9616.06|0
1648473060000|2022-03-28 13:11:00|9613.31|9613.31|9614.92|9614.92|9614.92|9614.92|9613.31|9613.31|0
1648473070000|2022-03-28 13:11:10|9614.45|9614.45|9614.45|9614.45|9614.45|9614.45|9614.45|9614.45|0
1648473090000|2022-03-28 13:11:30|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|0
1648473160000|2022-03-28 13:12:40|9617.52|9617.52|9619.12|9619.12|9619.12|9619.12|9617.52|9617.52|0
1648473180000|2022-03-28 13:13:00|9618.25|9618.25|9619.35|9619.35|9619.35|9619.35|9618.25|9618.25|0
1648473250000|2022-03-28 13:14:10|9618.62|9618.62|9618.62|9618.62|9618.62|9618.62|9618.62|9618.62|0
1648473260000|2022-03-28 13:14:20|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|0
1648473290000|2022-03-28 13:14:50|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|9618.57|9618.57|0
1648473300000|2022-03-28 13:15:00|9618.83|9618.83|9617.64|9617.64|9618.83|9618.83|9617.64|9617.64|0
1648473310000|2022-03-28 13:15:10|9616.7|9616.7|9616.7|9616.7|9616.7|9616.7|9616.7|9616.7|0
1648473320000|2022-03-28 13:15:20|9614.51|9614.51|9615.96|9615.96|9615.96|9615.96|9614.51|9614.51|0
1648473330000|2022-03-28 13:15:30|9616.69|9616.69|9616.69|9616.69|9616.69|9616.69|9616.69|9616.69|0
1648473340000|2022-03-28 13:15:40|9617.42|9617.42|9609.93|9609.93|9617.42|9617.42|9609.93|9609.93|0
1648473350000|2022-03-28 13:15:50|9610.65|9610.65|9610.65|9610.65|9610.65|9610.65|9610.65|9610.65|0
1648473360000|2022-03-28 13:16:00|9609.93|9609.93|9610.65|9610.65|9610.65|9610.65|9609.93|9609.93|0
1648473370000|2022-03-28 13:16:10|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|0
1648473380000|2022-03-28 13:16:20|9608.36|9608.36|9607.2|9607.2|9608.36|9608.36|9607.2|9607.2|0
1648473390000|2022-03-28 13:16:30|9606.26|9606.26|9606.26|9606.26|9606.26|9606.26|9606.26|9606.26|0
1648473400000|2022-03-28 13:16:40|9607.13|9607.13|9606.4|9606.4|9607.13|9607.13|9606.4|9606.4|0
1648473410000|2022-03-28 13:16:50|9607.34|9607.34|9606.94|9606.94|9607.34|9607.34|9606.62|9606.62|0
1648473430000|2022-03-28 13:17:10|9606.47|9606.47|9603.25|9603.25|9606.47|9606.47|9603.25|9603.25|0
1648473440000|2022-03-28 13:17:20|9602.31|9602.31|9599.1|9599.1|9602.31|9602.31|9599.1|9599.1|0
1648473450000|2022-03-28 13:17:30|9600.55|9600.55|9600.55|9600.55|9600.55|9600.55|9600.55|9600.55|0
1648473460000|2022-03-28 13:17:40|9601.28|9601.28|9601.28|9601.28|9601.28|9601.28|9601.28|9601.28|0
1648473490000|2022-03-28 13:18:10|9598.06|9598.06|9598.06|9598.06|9598.06|9598.06|9598.06|9598.06|0
1648473540000|2022-03-28 13:19:00|9597.33|9597.33|9596.86|9596.86|9597.33|9597.33|9596.86|9596.86|0
1648473610000|2022-03-28 13:20:10|9597.16|9597.16|9597.16|9597.16|9597.16|9597.16|9597.16|9597.16|0
1648473620000|2022-03-28 13:20:20|9592.33|9592.33|9592.33|9592.33|9592.33|9592.33|9592.33|9592.33|0
1648473630000|2022-03-28 13:20:30|9593.27|9593.27|9593.59|9593.59|9593.59|9593.59|9593.27|9593.27|0
1648473640000|2022-03-28 13:20:40|9598.42|9598.42|9598.42|9598.42|9598.42|9598.42|9598.42|9598.42|0
1648473650000|2022-03-28 13:20:50|9595.2|9595.2|9594.73|9594.73|9595.2|9595.2|9594.73|9594.73|0
1648473660000|2022-03-28 13:21:00|9593.12|9593.12|9593.12|9593.12|9593.12|9593.12|9593.12|9593.12|0
1648473700000|2022-03-28 13:21:40|9592.65|9592.65|9592.65|9592.65|9592.65|9592.65|9592.65|9592.65|0
1648473710000|2022-03-28 13:21:50|9592.07|9592.07|9585.14|9585.14|9592.07|9592.07|9585.14|9585.14|0
1648473720000|2022-03-28 13:22:00|9584.04|9584.04|9584.77|9584.77|9584.77|9584.77|9584.04|9584.04|0
1648473730000|2022-03-28 13:22:10|9586.96|9586.96|9587.69|9587.69|9587.69|9587.69|9586.96|9586.96|0
1648473750000|2022-03-28 13:22:30|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|0
1648473790000|2022-03-28 13:23:10|9592.51|9592.51|9591.79|9591.79|9592.51|9592.51|9591.79|9591.79|0
1648473820000|2022-03-28 13:23:40|9590.69|9590.69|9590.69|9590.69|9590.69|9590.69|9590.69|9590.69|0
1648473830000|2022-03-28 13:23:50|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|0
1648473870000|2022-03-28 13:24:30|9590.86|9590.86|9590.86|9590.86|9590.86|9590.86|9590.86|9590.86|0
1648473900000|2022-03-28 13:25:00|9589.41|9589.41|9589.41|9589.41|9589.41|9589.41|9588.68|9588.68|0
1648473920000|2022-03-28 13:25:20|9590.14|9590.14|9590.14|9590.14|9590.14|9590.14|9590.14|9590.14|0
1648473930000|2022-03-28 13:25:30|9591.23|9591.23|9591.23|9591.23|9591.23|9591.23|9591.23|9591.23|0
1648473950000|2022-03-28 13:25:50|9590.76|9590.76|9590.76|9590.76|9590.76|9590.76|9590.76|9590.76|0
1648473990000|2022-03-28 13:26:30|9590.03|9590.03|9589.56|9589.56|9590.03|9590.03|9588.58|9588.58|0
1648474030000|2022-03-28 13:27:10|9590.03|9590.03|9589.31|9589.31|9590.03|9590.03|9589.31|9589.31|0
1648474050000|2022-03-28 13:27:30|9588.58|9588.58|9578.03|9578.03|9588.58|9588.58|9578.03|9578.03|0
1648474060000|2022-03-28 13:27:40|9573.21|9573.21|9576.42|9576.42|9576.42|9576.42|9573.21|9573.21|0
1648474080000|2022-03-28 13:28:00|9575.7|9575.7|9576.42|9576.42|9576.42|9576.42|9575.7|9575.7|0
1648474090000|2022-03-28 13:28:10|9577.15|9577.15|9577.88|9577.88|9577.88|9577.88|9577.15|9577.15|0
1648474100000|2022-03-28 13:28:20|9577.41|9577.41|9577.41|9577.41|9577.41|9577.41|9577.41|9577.41|0
1648474140000|2022-03-28 13:29:00|9578.14|9578.14|9577.2|9577.2|9578.14|9578.14|9576.47|9576.47|0
1648474150000|2022-03-28 13:29:10|9577.93|9577.93|9577.93|9577.93|9577.93|9577.93|9577.93|9577.93|0
1648474160000|2022-03-28 13:29:20|9577.2|9577.2|9577.2|9577.2|9577.2|9577.2|9577.2|9577.2|0
1648474170000|2022-03-28 13:29:30|9576.47|9576.47|9575.74|9575.74|9576.47|9576.47|9575.74|9575.74|0
1648474180000|2022-03-28 13:29:40|9575.02|9575.02|9575.02|9575.02|9575.02|9575.02|9575.02|9575.02|0
1648474200000|2022-03-28 13:30:00|9575.74|9575.74|9595.09|9595.09|9595.09|9595.09|9575.74|9575.74|0
1648474210000|2022-03-28 13:30:10|9596.18|9596.18|9615.8|9615.8|9616|9616|9596.18|9596.18|0
1648474220000|2022-03-28 13:30:20|9617.21|9617.21|9612.74|9612.74|9617.21|9617.21|9612.74|9612.74|0
1648474230000|2022-03-28 13:30:30|9613.06|9613.06|9614.96|9614.96|9615.25|9615.25|9613.06|9613.06|0
1648474250000|2022-03-28 13:30:50|9615.56|9615.56|9610|9610|9615.56|9615.56|9610|9610|0
1648474260000|2022-03-28 13:31:00|9608.39|9608.39|9605.17|9605.17|9608.39|9608.39|9605.17|9605.17|0
1648474270000|2022-03-28 13:31:10|9601.96|9601.96|9605.17|9605.17|9605.17|9605.17|9601.96|9601.96|0
1648474290000|2022-03-28 13:31:30|9604.08|9604.08|9603.61|9603.61|9604.08|9604.08|9603.61|9603.61|0
1648474300000|2022-03-28 13:31:40|9602.15|9602.15|9602.15|9602.15|9602.15|9602.15|9602.15|9602.15|0
1648474330000|2022-03-28 13:32:10|9603.76|9603.76|9605.28|9605.28|9605.28|9605.28|9603.76|9603.76|0
1648474340000|2022-03-28 13:32:20|9605.75|9605.75|9605.75|9605.75|9605.75|9605.75|9605.75|9605.75|0
1648474350000|2022-03-28 13:32:30|9605.28|9605.28|9605.52|9605.52|9605.75|9605.75|9604.88|9604.88|0
1648474380000|2022-03-28 13:33:00|9605.99|9605.99|9612.69|9612.69|9612.69|9612.69|9605.99|9605.99|0
1648474390000|2022-03-28 13:33:10|9610.81|9610.81|9609.62|9609.62|9610.81|9610.81|9609.62|9609.62|0
1648474400000|2022-03-28 13:33:20|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|0
1648474420000|2022-03-28 13:33:40|9606.4|9606.4|9610.55|9610.55|9610.55|9610.55|9606.4|9606.4|0
1648474430000|2022-03-28 13:33:50|9611.65|9611.65|9611.65|9611.65|9611.65|9611.65|9611.65|9611.65|0
1648474440000|2022-03-28 13:34:00|9616.47|9616.47|9615.74|9615.74|9616.47|9616.47|9615.74|9615.74|0
1648474480000|2022-03-28 13:34:40|9614.13|9614.13|9613.03|9613.03|9614.6|9614.6|9613.03|9613.03|0
1648474490000|2022-03-28 13:34:50|9612.16|9612.16|9608.3|9608.3|9612.16|9612.16|9608.19|9608.19|0
1648474500000|2022-03-28 13:35:00|9607.83|9607.83|9608.3|9608.3|9608.3|9608.3|9607.83|9607.83|0
1648474510000|2022-03-28 13:35:10|9609.91|9609.91|9616.52|9616.52|9616.81|9616.81|9609.91|9609.91|0
1648474540000|2022-03-28 13:35:40|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|0
1648474560000|2022-03-28 13:36:00|9621.14|9621.14|9624.09|9624.09|9624.09|9624.09|9619.53|9619.53|0
1648474570000|2022-03-28 13:36:10|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|0
1648474580000|2022-03-28 13:36:20|9625.29|9625.29|9620.46|9620.46|9625.29|9625.29|9620.46|9620.46|0
1648474620000|2022-03-28 13:37:00|9622.65|9622.65|9624.53|9624.53|9624.53|9624.53|9622.65|9622.65|0
1648474630000|2022-03-28 13:37:10|9626.72|9626.72|9626|9626|9626.72|9626.72|9626|9626|0
1648474660000|2022-03-28 13:37:40|9626.94|9626.94|9631.76|9631.76|9633.37|9633.37|9626.94|9626.94|0
1648474680000|2022-03-28 13:38:00|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|0
1648474690000|2022-03-28 13:38:10|9633.49|9633.49|9633.49|9633.49|9633.49|9633.49|9633.49|9633.49|0
1648474710000|2022-03-28 13:38:30|9632.36|9632.36|9633.3|9633.3|9633.3|9633.3|9632.36|9632.36|0
1648474730000|2022-03-28 13:38:50|9633.77|9633.77|9632.83|9632.83|9634.24|9634.24|9632.83|9632.83|0
1648474740000|2022-03-28 13:39:00|9633.96|9633.96|9639.81|9639.81|9639.81|9639.81|9633.96|9633.96|0
1648474750000|2022-03-28 13:39:10|9640.94|9640.94|9640|9640|9640.94|9640.94|9640|9640|0
1648474760000|2022-03-28 13:39:20|9641.41|9641.41|9643.66|9643.66|9643.66|9643.66|9641.41|9641.41|0
1648474770000|2022-03-28 13:39:30|9642.06|9642.06|9642.06|9642.06|9642.06|9642.06|9642.06|9642.06|0
1648474780000|2022-03-28 13:39:40|9640.18|9640.18|9639.71|9639.71|9640.18|9640.18|9639.71|9639.71|0
1648474810000|2022-03-28 13:40:10|9641.16|9641.16|9641.16|9641.16|9641.16|9641.16|9641.16|9641.16|0
1648474830000|2022-03-28 13:40:30|9642.77|9642.77|9642.77|9642.77|9642.77|9642.77|9642.77|9642.77|0
1648474870000|2022-03-28 13:41:10|9643.87|9643.87|9643.87|9643.87|9643.87|9643.87|9643.87|9643.87|0
1648474880000|2022-03-28 13:41:20|9645.32|9645.32|9646.45|9646.45|9646.45|9646.45|9645.32|9645.32|0
1648474890000|2022-03-28 13:41:30|9649.66|9649.66|9650.77|9650.77|9650.77|9650.77|9649.66|9649.66|0
1648474910000|2022-03-28 13:41:50|9652.38|9652.38|9652.38|9652.38|9653.99|9653.99|9652.38|9652.38|0
1648474920000|2022-03-28 13:42:00|9650.77|9650.77|9651.24|9651.24|9651.71|9651.71|9650.77|9650.77|0
1648474930000|2022-03-28 13:42:10|9649.63|9649.63|9649.63|9649.63|9649.63|9649.63|9649.63|9649.63|0
1648474940000|2022-03-28 13:42:20|9649.95|9649.95|9649.95|9649.95|9649.95|9649.95|9649.95|9649.95|0
1648474950000|2022-03-28 13:42:30|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|0
1648474980000|2022-03-28 13:43:00|9649.69|9649.69|9650.01|9650.01|9650.01|9650.01|9649.69|9649.69|0
1648474990000|2022-03-28 13:43:10|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|0
1648475040000|2022-03-28 13:44:00|9647.89|9647.89|9647.6|9647.6|9647.89|9647.89|9647.6|9647.6|0
1648475090000|2022-03-28 13:44:50|9650.82|9650.82|9650.82|9650.82|9650.82|9650.82|9650.82|9650.82|0
1648475100000|2022-03-28 13:45:00|9650.35|9650.35|9649.25|9649.25|9650.35|9650.35|9649.25|9649.25|0
1648475140000|2022-03-28 13:45:40|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|0
1648475180000|2022-03-28 13:46:20|9647.97|9647.97|9649.57|9649.57|9649.57|9649.57|9647.97|9647.97|0
1648475200000|2022-03-28 13:46:40|9646.36|9646.36|9646.36|9646.36|9646.36|9646.36|9646.36|9646.36|0
1648475210000|2022-03-28 13:46:50|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|0
1648475230000|2022-03-28 13:47:10|9643.75|9643.75|9642.14|9642.14|9643.75|9643.75|9642.14|9642.14|0
1648475280000|2022-03-28 13:48:00|9645.36|9645.36|9645.36|9645.36|9645.36|9645.36|9645.36|9645.36|0
1648475290000|2022-03-28 13:48:10|9646.46|9646.46|9642.66|9642.66|9646.46|9646.46|9642.66|9642.66|0
1648475300000|2022-03-28 13:48:20|9641.05|9641.05|9641.05|9641.05|9641.05|9641.05|9641.05|9641.05|0
1648475320000|2022-03-28 13:48:40|9639.64|9639.64|9639.64|9639.64|9639.64|9639.64|9639.64|9639.64|0
1648475330000|2022-03-28 13:48:50|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|0
1648475350000|2022-03-28 13:49:10|9641.52|9641.52|9643.54|9643.54|9644.27|9644.27|9641.05|9641.05|0
1648475360000|2022-03-28 13:49:20|9641.35|9641.35|9638.13|9638.13|9641.35|9641.35|9638.13|9638.13|0
1648475370000|2022-03-28 13:49:30|9637.41|9637.41|9637.41|9637.41|9637.41|9637.41|9637.41|9637.41|0
1648475380000|2022-03-28 13:49:40|9640.62|9640.62|9640.62|9640.62|9640.62|9640.62|9640.62|9640.62|0
1648475400000|2022-03-28 13:50:00|9642.81|9642.81|9642.81|9642.81|9642.81|9642.81|9642.81|9642.81|0
1648475440000|2022-03-28 13:50:40|9646.03|9646.03|9647.64|9647.64|9647.64|9647.64|9646.03|9646.03|0
1648475520000|2022-03-28 13:52:00|9647.17|9647.17|9644.98|9644.98|9647.17|9647.17|9644.98|9644.98|0
1648475550000|2022-03-28 13:52:30|9641.76|9641.76|9641.76|9641.76|9641.76|9641.76|9641.76|9641.76|0
1648475560000|2022-03-28 13:52:40|9640.35|9640.35|9638.53|9638.53|9640.35|9640.35|9638.53|9638.53|0
1648475580000|2022-03-28 13:53:00|9637.43|9637.43|9637.43|9637.43|9637.43|9637.43|9637.43|9637.43|0
1648475590000|2022-03-28 13:53:10|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|0
1648475610000|2022-03-28 13:53:30|9634.69|9634.69|9634.69|9634.69|9634.69|9634.69|9634.69|9634.69|0
1648475630000|2022-03-28 13:53:50|9640.92|9640.92|9642.53|9642.53|9642.53|9642.53|9640.92|9640.92|0
1648475680000|2022-03-28 13:54:40|9643.26|9643.26|9643.26|9643.26|9643.26|9643.26|9643.26|9643.26|0
1648475690000|2022-03-28 13:54:50|9641.65|9641.65|9641.65|9641.65|9641.65|9641.65|9641.65|9641.65|0
1648475700000|2022-03-28 13:55:00|9640.71|9640.71|9640.45|9640.45|9641.18|9641.18|9640.45|9640.45|0
1648475710000|2022-03-28 13:55:10|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|0
1648475760000|2022-03-28 13:56:00|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|9637.75|0
1648475780000|2022-03-28 13:56:20|9639.36|9639.36|9637.75|9637.75|9639.36|9639.36|9637.75|9637.75|0
1648475810000|2022-03-28 13:56:50|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|9636.29|0
1648475830000|2022-03-28 13:57:10|9637.02|9637.02|9635.92|9635.92|9637.02|9637.02|9635.92|9635.92|0
1648475840000|2022-03-28 13:57:20|9636.65|9636.65|9635.04|9635.04|9636.65|9636.65|9635.04|9635.04|0
1648475850000|2022-03-28 13:57:30|9634.32|9634.32|9634.32|9634.32|9635.04|9635.04|9634.32|9634.32|0
1648475860000|2022-03-28 13:57:40|9633.72|9633.72|9631.53|9631.53|9633.72|9633.72|9631.53|9631.53|0
1648475880000|2022-03-28 13:58:00|9630.88|9630.88|9631.61|9631.61|9631.61|9631.61|9630.88|9630.88|0
1648475890000|2022-03-28 13:58:10|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|0
1648475910000|2022-03-28 13:58:30|9631.81|9631.81|9632.28|9632.28|9632.28|9632.28|9631.81|9631.81|0
1648475920000|2022-03-28 13:58:40|9631.55|9631.55|9631.55|9631.55|9631.55|9631.55|9631.55|9631.55|0
1648475930000|2022-03-28 13:58:50|9630.83|9630.83|9626.88|9626.88|9630.83|9630.83|9626.88|9626.88|0
1648475950000|2022-03-28 13:59:10|9626.15|9626.15|9626.15|9626.15|9626.15|9626.15|9626.15|9626.15|0
1648475960000|2022-03-28 13:59:20|9626.88|9626.88|9626.88|9626.88|9626.88|9626.88|9626.88|9626.88|0
1648475980000|2022-03-28 13:59:40|9626.01|9626.01|9625.67|9625.67|9626.01|9626.01|9625.07|9625.07|0
1648475990000|2022-03-28 13:59:50|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|0
1648476000000|2022-03-28 14:00:00|9627.49|9627.49|9626.91|9626.91|9629.1|9629.1|9626.91|9626.91|0
1648476010000|2022-03-28 14:00:10|9628.01|9628.01|9628.01|9628.01|9628.01|9628.01|9628.01|9628.01|0
1648476030000|2022-03-28 14:00:30|9628.48|9628.48|9626.87|9626.87|9628.48|9628.48|9626.87|9626.87|0
1648476040000|2022-03-28 14:00:40|9626.4|9626.4|9625.93|9625.93|9626.4|9626.4|9625.93|9625.93|0
1648476050000|2022-03-28 14:00:50|9623.74|9623.74|9623.74|9623.74|9623.74|9623.74|9623.74|9623.74|0
1648476070000|2022-03-28 14:01:10|9623.01|9623.01|9619.5|9619.5|9623.01|9623.01|9619.5|9619.5|0
1648476080000|2022-03-28 14:01:20|9619.21|9619.21|9619.21|9619.21|9619.21|9619.21|9619.21|9619.21|0
1648476090000|2022-03-28 14:01:30|9620.67|9620.67|9620.67|9620.67|9620.67|9620.67|9620.67|9620.67|0
1648476130000|2022-03-28 14:02:10|9619.06|9619.06|9619.06|9619.06|9619.06|9619.06|9619.06|9619.06|0
1648476150000|2022-03-28 14:02:30|9617.45|9617.45|9617.45|9617.45|9617.45|9617.45|9617.45|9617.45|0
1648476170000|2022-03-28 14:02:50|9616.87|9616.87|9615.19|9615.19|9616.87|9616.87|9613.59|9613.59|0
1648476180000|2022-03-28 14:03:00|9613.74|9613.74|9613.27|9613.27|9613.74|9613.74|9613.27|9613.27|0
1648476200000|2022-03-28 14:03:20|9612.17|9612.17|9611.08|9611.08|9612.17|9612.17|9611.08|9611.08|0
1648476210000|2022-03-28 14:03:30|9609.62|9609.62|9606.12|9606.12|9609.62|9609.62|9606.12|9606.12|0
1648476220000|2022-03-28 14:03:40|9603.86|9603.86|9603.57|9603.57|9603.86|9603.86|9603.57|9603.57|0
1648476240000|2022-03-28 14:04:00|9598.75|9598.75|9598.75|9598.75|9598.75|9598.75|9598.75|9598.75|0
1648476250000|2022-03-28 14:04:10|9598.17|9598.17|9598.17|9598.17|9598.17|9598.17|9598.17|9598.17|0
1648476260000|2022-03-28 14:04:20|9601.38|9601.38|9603.05|9603.05|9603.05|9603.05|9601.38|9601.38|0
1648476270000|2022-03-28 14:04:30|9601.44|9601.44|9601.44|9601.44|9601.44|9601.44|9601.44|9601.44|0
1648476300000|2022-03-28 14:05:00|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|0
1648476320000|2022-03-28 14:05:20|9599.78|9599.78|9599.78|9599.78|9599.78|9599.78|9599.78|9599.78|0
1648476340000|2022-03-28 14:05:40|9598.68|9598.68|9599.78|9599.78|9599.78|9599.78|9598.68|9598.68|0
1648476420000|2022-03-28 14:07:00|9601.23|9601.23|9601.96|9601.96|9601.96|9601.96|9601.23|9601.23|0
1648476430000|2022-03-28 14:07:10|9602.69|9602.69|9603.41|9603.41|9603.41|9603.41|9602.69|9602.69|0
1648476440000|2022-03-28 14:07:20|9602.69|9602.69|9603.41|9603.41|9603.41|9603.41|9601.96|9601.96|0
1648476450000|2022-03-28 14:07:30|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|0
1648476460000|2022-03-28 14:07:40|9601.96|9601.96|9602.69|9602.69|9602.69|9602.69|9601.96|9601.96|0
1648476470000|2022-03-28 14:07:50|9601.96|9601.96|9601.96|9601.96|9601.96|9601.96|9601.96|9601.96|0
1648476480000|2022-03-28 14:08:00|9600.5|9600.5|9599.78|9599.78|9600.5|9600.5|9599.78|9599.78|0
1648476500000|2022-03-28 14:08:20|9600.5|9600.5|9601.23|9601.23|9601.23|9601.23|9600.5|9600.5|0
1648476520000|2022-03-28 14:08:40|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|0
1648476530000|2022-03-28 14:08:50|9603.41|9603.41|9604.14|9604.14|9604.14|9604.14|9603.41|9603.41|0
1648476540000|2022-03-28 14:09:00|9602.69|9602.69|9603.41|9603.41|9603.41|9603.41|9602.69|9602.69|0
1648476550000|2022-03-28 14:09:10|9601.81|9601.81|9601.81|9601.81|9601.81|9601.81|9601.81|9601.81|0
1648476560000|2022-03-28 14:09:20|9602.53|9602.53|9600.34|9600.34|9602.53|9602.53|9600.34|9600.34|0
1648476570000|2022-03-28 14:09:30|9598.89|9598.89|9598.89|9598.89|9600.34|9600.34|9598.89|9598.89|0
1648476580000|2022-03-28 14:09:40|9600.34|9600.34|9600.34|9600.34|9600.34|9600.34|9600.34|9600.34|0
1648476590000|2022-03-28 14:09:50|9601.07|9601.07|9598.52|9598.52|9601.07|9601.07|9598.52|9598.52|0
1648476600000|2022-03-28 14:10:00|9599.98|9599.98|9598.52|9598.52|9599.98|9599.98|9598.52|9598.52|0
1648476610000|2022-03-28 14:10:10|9598.99|9598.99|9598.26|9598.26|9598.99|9598.99|9598.26|9598.26|0
1648476620000|2022-03-28 14:10:20|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9596.81|9596.81|0
1648476630000|2022-03-28 14:10:30|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|0
1648476640000|2022-03-28 14:10:40|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|9597.53|0
1648476650000|2022-03-28 14:10:50|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|9598.26|0
1648476660000|2022-03-28 14:11:00|9598.99|9598.99|9599.87|9599.87|9600.6|9600.6|9598.99|9598.99|0
1648476670000|2022-03-28 14:11:10|9600.6|9600.6|9599.87|9599.87|9600.6|9600.6|9599.87|9599.87|0
1648476680000|2022-03-28 14:11:20|9600.6|9600.6|9601.33|9601.33|9601.33|9601.33|9600.6|9600.6|0
1648476700000|2022-03-28 14:11:40|9599.87|9599.87|9599.27|9599.27|9599.87|9599.87|9599.27|9599.27|0
1648476710000|2022-03-28 14:11:50|9600.73|9600.73|9600|9600|9600.73|9600.73|9600|9600|0
1648476730000|2022-03-28 14:12:10|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|9599.27|0
1648476740000|2022-03-28 14:12:20|9600.73|9600.73|9600.73|9600.73|9600.73|9600.73|9600|9600|0
1648476760000|2022-03-28 14:12:40|9600|9600|9600.73|9600.73|9600.73|9600.73|9600|9600|0
1648476770000|2022-03-28 14:12:50|9600|9600|9600|9600|9600|9600|9600|9600|0
1648476780000|2022-03-28 14:13:00|9599.27|9599.27|9600.73|9600.73|9601.45|9601.45|9599.27|9599.27|0
1648476790000|2022-03-28 14:13:10|9600|9600|9602.39|9602.39|9602.39|9602.39|9600|9600|0
1648476800000|2022-03-28 14:13:20|9605.68|9605.68|9604.95|9604.95|9605.68|9605.68|9604.95|9604.95|0
1648476810000|2022-03-28 14:13:30|9605.68|9605.68|9605.68|9605.68|9605.68|9605.68|9605.68|9605.68|0
1648476820000|2022-03-28 14:13:40|9607.42|9607.42|9606.69|9606.69|9608.15|9608.15|9606.69|9606.69|0
1648476830000|2022-03-28 14:13:50|9608.15|9608.15|9608.15|9608.15|9608.15|9608.15|9608.15|9608.15|0
1648476840000|2022-03-28 14:14:00|9607.68|9607.68|9602.15|9602.15|9607.68|9607.68|9602.15|9602.15|0
1648476850000|2022-03-28 14:14:10|9599.96|9599.96|9599.96|9599.96|9599.96|9599.96|9599.96|9599.96|0
1648476860000|2022-03-28 14:14:20|9600.69|9600.69|9600.69|9600.69|9600.69|9600.69|9600.69|9600.69|0
1648476900000|2022-03-28 14:15:00|9598.81|9598.81|9596.62|9596.62|9598.81|9598.81|9596.62|9596.62|0
1648476910000|2022-03-28 14:15:10|9594.44|9594.44|9594.73|9594.73|9594.73|9594.73|9594.44|9594.44|0
1648476940000|2022-03-28 14:15:40|9594.13|9594.13|9594.13|9594.13|9594.13|9594.13|9594.13|9594.13|0
1648476950000|2022-03-28 14:15:50|9592.52|9592.52|9591.94|9591.94|9592.52|9592.52|9591.94|9591.94|0
1648476980000|2022-03-28 14:16:20|9588.72|9588.72|9589.24|9589.24|9589.24|9589.24|9587.63|9587.63|0
1648476990000|2022-03-28 14:16:30|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|9587.63|0
1648477010000|2022-03-28 14:16:50|9586.02|9586.02|9586.02|9586.02|9586.02|9586.02|9586.02|9586.02|0
1648477040000|2022-03-28 14:17:20|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|0
1648477050000|2022-03-28 14:17:30|9580.96|9580.96|9580.96|9580.96|9580.96|9580.96|9580.96|9580.96|0
1648477060000|2022-03-28 14:17:40|9582.14|9582.14|9582.14|9582.14|9582.14|9582.14|9582.14|9582.14|0
1648477070000|2022-03-28 14:17:50|9581.49|9581.49|9579.89|9579.89|9581.49|9581.49|9579.89|9579.89|0
1648477080000|2022-03-28 14:18:00|9579.6|9579.6|9579.6|9579.6|9579.6|9579.6|9579.6|9579.6|0
1648477090000|2022-03-28 14:18:10|9579.27|9579.27|9574.67|9574.67|9579.27|9579.27|9574.67|9574.67|0
1648477110000|2022-03-28 14:18:30|9573.58|9573.58|9573.58|9573.58|9573.58|9573.58|9573.58|9573.58|0
1648477140000|2022-03-28 14:19:00|9571.4|9571.4|9570.69|9570.69|9571.4|9571.4|9570.69|9570.69|0
1648477150000|2022-03-28 14:19:10|9571.87|9571.87|9570.26|9570.26|9571.87|9571.87|9570.26|9570.26|0
1648477180000|2022-03-28 14:19:40|9570.55|9570.55|9570.55|9570.55|9570.55|9570.55|9570.55|9570.55|0
1648477190000|2022-03-28 14:19:50|9569.61|9569.61|9569.61|9569.61|9569.61|9569.61|9569.61|9569.61|0
1648477200000|2022-03-28 14:20:00|9567.42|9567.42|9567.42|9567.42|9567.42|9567.42|9567.42|9567.42|0
1648477220000|2022-03-28 14:20:20|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|0
1648477230000|2022-03-28 14:20:30|9563.48|9563.48|9565.09|9565.09|9565.09|9565.09|9563.48|9563.48|0
1648477250000|2022-03-28 14:20:50|9563.63|9563.63|9563.63|9563.63|9563.63|9563.63|9563.63|9563.63|0
1648477260000|2022-03-28 14:21:00|9562.69|9562.69|9561.64|9561.64|9563.16|9563.16|9561.64|9561.64|0
1648477270000|2022-03-28 14:21:10|9563.1|9563.1|9565.28|9565.28|9565.28|9565.28|9561.64|9561.64|0
1648477280000|2022-03-28 14:21:20|9564.68|9564.68|9567.96|9567.96|9567.96|9567.96|9564.68|9564.68|0
1648477290000|2022-03-28 14:21:30|9568.43|9568.43|9568.43|9568.43|9568.43|9568.43|9568.43|9568.43|0
1648477310000|2022-03-28 14:21:50|9568.89|9568.89|9569.36|9569.36|9569.36|9569.36|9568.89|9568.89|0
1648477320000|2022-03-28 14:22:00|9567.91|9567.91|9571.2|9571.2|9571.2|9571.2|9567.91|9567.91|0
1648477340000|2022-03-28 14:22:20|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|0
1648477350000|2022-03-28 14:22:30|9573.38|9573.38|9573.38|9573.38|9573.38|9573.38|9573.38|9573.38|0
1648477360000|2022-03-28 14:22:40|9571.92|9571.92|9572.65|9572.65|9572.65|9572.65|9571.92|9571.92|0
1648477380000|2022-03-28 14:23:00|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|0
1648477390000|2022-03-28 14:23:10|9570.83|9570.83|9571.92|9571.92|9571.92|9571.92|9570.83|9570.83|0
1648477400000|2022-03-28 14:23:20|9572.65|9572.65|9568.96|9568.96|9572.65|9572.65|9568.96|9568.96|0
1648477410000|2022-03-28 14:23:30|9569.9|9569.9|9572.81|9572.81|9572.81|9572.81|9569.9|9569.9|0
1648477420000|2022-03-28 14:23:40|9571.87|9571.87|9569.22|9569.22|9571.87|9571.87|9569.22|9569.22|0
1648477440000|2022-03-28 14:24:00|9569.69|9569.69|9571.77|9571.77|9571.77|9571.77|9569.69|9569.69|0
1648477450000|2022-03-28 14:24:10|9566.95|9566.95|9568.4|9568.4|9568.4|9568.4|9566.95|9566.95|0
1648477460000|2022-03-28 14:24:20|9570.01|9570.01|9570.01|9570.01|9570.01|9570.01|9570.01|9570.01|0
1648477470000|2022-03-28 14:24:30|9569.28|9569.28|9572.19|9572.19|9572.19|9572.19|9569.28|9569.28|0
1648477480000|2022-03-28 14:24:40|9570.74|9570.74|9570.74|9570.74|9570.74|9570.74|9570.74|9570.74|0
1648477490000|2022-03-28 14:24:50|9571.21|9571.21|9572.3|9572.3|9572.3|9572.3|9571.21|9571.21|0
1648477500000|2022-03-28 14:25:00|9574.48|9574.48|9573.76|9573.76|9575.21|9575.21|9573.76|9573.76|0
1648477510000|2022-03-28 14:25:10|9572.3|9572.3|9572.3|9572.3|9572.3|9572.3|9572.3|9572.3|0
1648477560000|2022-03-28 14:26:00|9573.26|9573.26|9574.36|9574.36|9574.36|9574.36|9573.26|9573.26|0
1648477570000|2022-03-28 14:26:10|9573.63|9573.63|9573.63|9573.63|9573.63|9573.63|9573.63|9573.63|0
1648477590000|2022-03-28 14:26:30|9575.09|9575.09|9575.09|9575.09|9575.09|9575.09|9575.09|9575.09|0
1648477600000|2022-03-28 14:26:40|9575.81|9575.81|9575.81|9575.81|9575.81|9575.81|9575.81|9575.81|0
1648477610000|2022-03-28 14:26:50|9574.87|9574.87|9576.33|9576.33|9576.33|9576.33|9574.87|9574.87|0
1648477620000|2022-03-28 14:27:00|9576.91|9576.91|9576.91|9576.91|9576.91|9576.91|9576.18|9576.18|0
1648477630000|2022-03-28 14:27:10|9576.18|9576.18|9576.91|9576.91|9576.91|9576.91|9575.45|9575.45|0
1648477640000|2022-03-28 14:27:20|9576.18|9576.18|9577.64|9577.64|9577.64|9577.64|9576.18|9576.18|0
1648477650000|2022-03-28 14:27:30|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|0
1648477660000|2022-03-28 14:27:40|9579.85|9579.85|9579.12|9579.12|9581.45|9581.45|9579.12|9579.12|0
1648477670000|2022-03-28 14:27:50|9580.57|9580.57|9580.57|9580.57|9580.57|9580.57|9580.57|9580.57|0
1648477680000|2022-03-28 14:28:00|9578.39|9578.39|9579.85|9579.85|9579.85|9579.85|9578.39|9578.39|0
1648477690000|2022-03-28 14:28:10|9579.12|9579.12|9579.12|9579.12|9579.12|9579.12|9578.39|9578.39|0
1648477700000|2022-03-28 14:28:20|9579.85|9579.85|9578.39|9578.39|9579.85|9579.85|9578.39|9578.39|0
1648477710000|2022-03-28 14:28:30|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|9579.85|0
1648477720000|2022-03-28 14:28:40|9580.57|9580.57|9581.17|9581.17|9581.17|9581.17|9580.57|9580.57|0
1648477730000|2022-03-28 14:28:50|9581.77|9581.77|9581.04|9581.04|9581.77|9581.77|9581.04|9581.04|0
1648477740000|2022-03-28 14:29:00|9580.32|9580.32|9578.86|9578.86|9580.32|9580.32|9578.86|9578.86|0
1648477750000|2022-03-28 14:29:10|9580.32|9580.32|9581.04|9581.04|9581.04|9581.04|9580.32|9580.32|0
1648477760000|2022-03-28 14:29:20|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|0
1648477770000|2022-03-28 14:29:30|9582.5|9582.5|9582.5|9582.5|9582.5|9582.5|9582.5|9582.5|0
1648477780000|2022-03-28 14:29:40|9582.82|9582.82|9583.55|9583.55|9583.55|9583.55|9582.82|9582.82|0
1648477790000|2022-03-28 14:29:50|9585.16|9585.16|9584.9|9584.9|9585.84|9585.84|9584.43|9584.43|0
1648477800000|2022-03-28 14:30:00|9582.72|9582.72|9584.9|9584.9|9584.9|9584.9|9582.72|9582.72|0
1648477810000|2022-03-28 14:30:10|9585.78|9585.78|9583.08|9583.08|9585.78|9585.78|9583.08|9583.08|0
1648477820000|2022-03-28 14:30:20|9583.55|9583.55|9583.55|9583.55|9583.55|9583.55|9583.55|9583.55|0
1648477870000|2022-03-28 14:31:10|9581.36|9581.36|9581.21|9581.21|9582.82|9582.82|9581.21|9581.21|0
1648477900000|2022-03-28 14:31:40|9582.82|9582.82|9582.82|9582.82|9582.82|9582.82|9582.82|9582.82|0
1648477920000|2022-03-28 14:32:00|9583.91|9583.91|9583.91|9583.91|9583.91|9583.91|9583.91|9583.91|0
1648477940000|2022-03-28 14:32:20|9583.19|9583.19|9582.46|9582.46|9583.19|9583.19|9582.46|9582.46|0
1648477950000|2022-03-28 14:32:30|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|0
1648477960000|2022-03-28 14:32:40|9581.31|9581.31|9580.84|9580.84|9581.31|9581.31|9580.84|9580.84|0
1648477980000|2022-03-28 14:33:00|9581.13|9581.13|9578.21|9578.21|9581.13|9581.13|9578.21|9578.21|0
1648477990000|2022-03-28 14:33:10|9577.01|9577.01|9574.09|9574.09|9577.01|9577.01|9574.09|9574.09|0
1648478010000|2022-03-28 14:33:30|9575.19|9575.19|9574.72|9574.72|9575.19|9575.19|9574.72|9574.72|0
1648478020000|2022-03-28 14:33:40|9575.66|9575.66|9576.13|9576.13|9576.13|9576.13|9575.66|9575.66|0
1648478050000|2022-03-28 14:34:10|9576.85|9576.85|9576.85|9576.85|9576.85|9576.85|9576.85|9576.85|0
1648478080000|2022-03-28 14:34:40|9577.58|9577.58|9577.58|9577.58|9577.58|9577.58|9577.58|9577.58|0
1648478100000|2022-03-28 14:35:00|9579.19|9579.19|9581.33|9581.33|9581.33|9581.33|9579.19|9579.19|0
1648478110000|2022-03-28 14:35:10|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|0
1648478120000|2022-03-28 14:35:20|9580.39|9580.39|9580.39|9580.39|9580.39|9580.39|9580.39|9580.39|0
1648478150000|2022-03-28 14:35:50|9582|9582|9582|9582|9582|9582|9582|9582|0
1648478180000|2022-03-28 14:36:20|9580.39|9580.39|9580.39|9580.39|9580.39|9580.39|9580.39|9580.39|0
1648478260000|2022-03-28 14:37:40|9582|9582|9582|9582|9582|9582|9582|9582|0
1648478270000|2022-03-28 14:37:50|9584.19|9584.19|9585.59|9585.59|9585.59|9585.59|9584.19|9584.19|0
1648478280000|2022-03-28 14:38:00|9584.66|9584.66|9584.66|9584.66|9584.66|9584.66|9584.66|9584.66|0
1648478290000|2022-03-28 14:38:10|9583.72|9583.72|9583.72|9583.72|9583.72|9583.72|9583.72|9583.72|0
1648478320000|2022-03-28 14:38:40|9582.26|9582.26|9582.26|9582.26|9582.26|9582.26|9582.26|9582.26|0
1648478330000|2022-03-28 14:38:50|9581.39|9581.39|9581.39|9581.39|9581.39|9581.39|9580.52|9580.52|0
1648478340000|2022-03-28 14:39:00|9582.84|9582.84|9582.84|9582.84|9582.84|9582.84|9582.84|9582.84|0
1648478350000|2022-03-28 14:39:10|9584.45|9584.45|9586.06|9586.06|9586.06|9586.06|9584.45|9584.45|0
1648478370000|2022-03-28 14:39:30|9587.67|9587.67|9587.67|9587.67|9587.67|9587.67|9587.67|9587.67|0
1648478380000|2022-03-28 14:39:40|9589.99|9589.99|9589.99|9589.99|9589.99|9589.99|9589.99|9589.99|0
1648478390000|2022-03-28 14:39:50|9588.83|9588.83|9588.83|9588.83|9588.83|9588.83|9588.83|9588.83|0
1648478400000|2022-03-28 14:40:00|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|9589.77|0
1648478410000|2022-03-28 14:40:10|9586.55|9586.55|9588.16|9588.16|9588.16|9588.16|9586.55|9586.55|0
1648478420000|2022-03-28 14:40:20|9587.52|9587.52|9589.12|9589.12|9589.12|9589.12|9587.52|9587.52|0
1648478430000|2022-03-28 14:40:30|9589.85|9589.85|9589.85|9589.85|9589.85|9589.85|9589.85|9589.85|0
1648478450000|2022-03-28 14:40:50|9589.27|9589.27|9589.27|9589.27|9589.27|9589.27|9589.27|9589.27|0
1648478480000|2022-03-28 14:41:20|9589.74|9589.74|9589.74|9589.74|9589.74|9589.74|9589.74|9589.74|0
1648478490000|2022-03-28 14:41:30|9591.35|9591.35|9591.35|9591.35|9591.35|9591.35|9591.35|9591.35|0
1648478550000|2022-03-28 14:42:30|9589.74|9589.74|9586.72|9586.72|9589.74|9589.74|9586.72|9586.72|0
1648478560000|2022-03-28 14:42:40|9587.66|9587.66|9588.76|9588.76|9588.76|9588.76|9587.66|9587.66|0
1648478570000|2022-03-28 14:42:50|9589.49|9589.49|9590.58|9590.58|9590.58|9590.58|9589.49|9589.49|0
1648478580000|2022-03-28 14:43:00|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|9593.8|0
1648478590000|2022-03-28 14:43:10|9595.41|9595.41|9595.99|9595.99|9595.99|9595.99|9595.41|9595.41|0
1648478600000|2022-03-28 14:43:20|9596.93|9596.93|9596.93|9596.93|9596.93|9596.93|9596.93|9596.93|0
1648478610000|2022-03-28 14:43:30|9596.2|9596.2|9594.02|9594.02|9596.2|9596.2|9594.02|9594.02|0
1648478620000|2022-03-28 14:43:40|9594.74|9594.74|9597.81|9597.81|9597.81|9597.81|9594.74|9594.74|0
1648478660000|2022-03-28 14:44:20|9598.93|9598.93|9598.93|9598.93|9598.93|9598.93|9598.93|9598.93|0
1648478700000|2022-03-28 14:45:00|9600.54|9600.54|9600.54|9600.54|9600.54|9600.54|9600.54|9600.54|0
1648478710000|2022-03-28 14:45:10|9602.15|9602.15|9602.62|9602.62|9602.62|9602.62|9602.15|9602.15|0
1648478720000|2022-03-28 14:45:20|9602.15|9602.15|9601.68|9601.68|9602.15|9602.15|9601.68|9601.68|0
1648478730000|2022-03-28 14:45:30|9600.07|9600.07|9600.07|9600.07|9600.07|9600.07|9600.07|9600.07|0
1648478750000|2022-03-28 14:45:50|9598.98|9598.98|9599.45|9599.45|9599.45|9599.45|9598.98|9598.98|0
1648478760000|2022-03-28 14:46:00|9600.17|9600.17|9600.9|9600.9|9600.9|9600.9|9600.17|9600.17|0
1648478770000|2022-03-28 14:46:10|9600.17|9600.17|9599.45|9599.45|9600.17|9600.17|9599.45|9599.45|0
1648478800000|2022-03-28 14:46:40|9599.92|9599.92|9603.13|9603.13|9603.13|9603.13|9599.92|9599.92|0
1648478820000|2022-03-28 14:47:00|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|0
1648478840000|2022-03-28 14:47:20|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|0
1648478850000|2022-03-28 14:47:30|9604|9604|9604|9604|9604|9604|9604|9604|0
1648478880000|2022-03-28 14:48:00|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|0
1648478890000|2022-03-28 14:48:10|9606.55|9606.55|9609.76|9609.76|9609.76|9609.76|9606.55|9606.55|0
1648478900000|2022-03-28 14:48:20|9610.23|9610.23|9610.7|9610.7|9611.17|9611.17|9610.23|9610.23|0
1648478910000|2022-03-28 14:48:30|9612.31|9612.31|9610.7|9610.7|9612.31|9612.31|9610.7|9610.7|0
1648478920000|2022-03-28 14:48:40|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|0
1648478940000|2022-03-28 14:49:00|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|0
1648478990000|2022-03-28 14:49:50|9611.82|9611.82|9611.82|9611.82|9611.82|9611.82|9611.82|9611.82|0
1648479000000|2022-03-28 14:50:00|9612.46|9612.46|9612.75|9612.75|9612.75|9612.75|9612.46|9612.46|0
1648479010000|2022-03-28 14:50:10|9612.46|9612.46|9612.46|9612.46|9612.46|9612.46|9612.46|9612.46|0
1648479020000|2022-03-28 14:50:20|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|9612.75|0
1648479030000|2022-03-28 14:50:30|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|9612.29|0
1648479040000|2022-03-28 14:50:40|9611.82|9611.82|9611.82|9611.82|9611.82|9611.82|9611.82|9611.82|0
1648479060000|2022-03-28 14:51:00|9612.91|9612.91|9613.93|9613.93|9613.93|9613.93|9612.91|9612.91|0
1648479070000|2022-03-28 14:51:10|9613.64|9613.64|9613.35|9613.35|9613.64|9613.64|9613.35|9613.35|0
1648479080000|2022-03-28 14:51:20|9612.41|9612.41|9612.41|9612.41|9612.41|9612.41|9612.41|9612.41|0
1648479100000|2022-03-28 14:51:40|9610.95|9610.95|9608.04|9608.04|9610.95|9610.95|9608.04|9608.04|0
1648479110000|2022-03-28 14:51:50|9608.76|9608.76|9607.88|9607.88|9609.49|9609.49|9607.88|9607.88|0
1648479150000|2022-03-28 14:52:30|9611.1|9611.1|9611.1|9611.1|9611.1|9611.1|9611.1|9611.1|0
1648479170000|2022-03-28 14:52:50|9612.71|9612.71|9612.71|9612.71|9612.71|9612.71|9612.71|9612.71|0
1648479180000|2022-03-28 14:53:00|9611.25|9611.25|9611.4|9611.4|9611.4|9611.4|9609.8|9609.8|0
1648479200000|2022-03-28 14:53:20|9611.87|9611.87|9611.87|9611.87|9611.87|9611.87|9611.87|9611.87|0
1648479210000|2022-03-28 14:53:30|9610.27|9610.27|9610.27|9610.27|9610.27|9610.27|9608.66|9608.66|0
1648479220000|2022-03-28 14:53:40|9609.8|9609.8|9610.23|9610.23|9610.23|9610.23|9609.8|9609.8|0
1648479230000|2022-03-28 14:53:50|9610.38|9610.38|9610.09|9610.09|9610.38|9610.38|9610.09|9610.09|0
1648479250000|2022-03-28 14:54:10|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|9609.51|0
1648479300000|2022-03-28 14:55:00|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|0
1648479310000|2022-03-28 14:55:10|9610.81|9610.81|9611.39|9611.39|9611.39|9611.39|9610.81|9610.81|0
1648479320000|2022-03-28 14:55:20|9610.81|9610.81|9611.1|9611.1|9611.1|9611.1|9610.81|9610.81|0
1648479330000|2022-03-28 14:55:30|9610.81|9610.81|9610.81|9610.81|9610.81|9610.81|9610.52|9610.52|0
1648479340000|2022-03-28 14:55:40|9611.28|9611.28|9611.28|9611.28|9611.28|9611.28|9611.28|9611.28|0
1648479360000|2022-03-28 14:56:00|9612.01|9612.01|9611.43|9611.43|9612.01|9612.01|9611.43|9611.43|0
1648479370000|2022-03-28 14:56:10|9613.61|9613.61|9611.69|9611.69|9613.61|9613.61|9611.69|9611.69|0
1648479460000|2022-03-28 14:57:40|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|0
1648479470000|2022-03-28 14:57:50|9609.57|9609.57|9609.57|9609.57|9609.57|9609.57|9609.57|9609.57|0
1648479480000|2022-03-28 14:58:00|9610.66|9610.66|9610.66|9610.66|9610.66|9610.66|9610.66|9610.66|0
1648479510000|2022-03-28 14:58:30|9609.06|9609.06|9609.06|9609.06|9609.06|9609.06|9607.45|9607.45|0
1648479520000|2022-03-28 14:58:40|9607.45|9607.45|9607.45|9607.45|9607.45|9607.45|9607.45|9607.45|0
1648479600000|2022-03-28 15:00:00|9607.92|9607.92|9606.82|9606.82|9607.92|9607.92|9606.82|9606.82|0
1648479640000|2022-03-28 15:00:40|9608.43|9608.43|9608.43|9608.43|9608.43|9608.43|9608.43|9608.43|0
1648479670000|2022-03-28 15:01:10|9610.04|9610.04|9610.04|9610.04|9610.04|9610.04|9610.04|9610.04|0
1648479680000|2022-03-28 15:01:20|9610.98|9610.98|9612.59|9612.59|9612.59|9612.59|9610.98|9610.98|0
1648479690000|2022-03-28 15:01:30|9612.12|9612.12|9600.53|9600.53|9612.12|9612.12|9599.81|9599.81|0
1648479700000|2022-03-28 15:01:40|9601|9601|9601.88|9601.88|9601.88|9601.88|9597.79|9597.79|0
1648479710000|2022-03-28 15:01:50|9602.61|9602.61|9610.14|9610.14|9610.14|9610.14|9602.61|9602.61|0
1648479720000|2022-03-28 15:02:00|9610.87|9610.87|9608.32|9608.32|9610.87|9610.87|9608.32|9608.32|0
1648479730000|2022-03-28 15:02:10|9607.59|9607.59|9607.59|9607.59|9607.59|9607.59|9607.59|9607.59|0
1648479740000|2022-03-28 15:02:20|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|0
1648479750000|2022-03-28 15:02:30|9605.99|9605.99|9607.08|9607.08|9607.08|9607.08|9605.99|9605.99|0
1648479760000|2022-03-28 15:02:40|9607.4|9607.4|9607.4|9607.4|9607.4|9607.4|9607.4|9607.4|0
1648479770000|2022-03-28 15:02:50|9606.8|9606.8|9606.8|9606.8|9606.8|9606.8|9606.8|9606.8|0
1648479850000|2022-03-28 15:04:10|9607.38|9607.38|9606.51|9606.51|9607.38|9607.38|9606.51|9606.51|0
1648479860000|2022-03-28 15:04:20|9604.9|9604.9|9604.9|9604.9|9604.9|9604.9|9604.9|9604.9|0
1648479900000|2022-03-28 15:05:00|9603.29|9603.29|9603.29|9603.29|9603.29|9603.29|9603.29|9603.29|0
1648479930000|2022-03-28 15:05:30|9602.65|9602.65|9601.56|9601.56|9602.65|9602.65|9601.56|9601.56|0
1648479960000|2022-03-28 15:06:00|9601.09|9601.09|9598.95|9598.95|9601.09|9601.09|9598.95|9598.95|0
1648480000000|2022-03-28 15:06:40|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|0
1648480020000|2022-03-28 15:07:00|9600.18|9600.18|9600.18|9600.18|9600.18|9600.18|9600.18|9600.18|0
1648480090000|2022-03-28 15:08:10|9600.78|9600.78|9600.78|9600.78|9600.78|9600.78|9600.78|9600.78|0
1648480110000|2022-03-28 15:08:30|9601.25|9601.25|9601.72|9601.72|9601.72|9601.72|9601.25|9601.25|0
1648480130000|2022-03-28 15:08:50|9603.33|9603.33|9603.33|9603.33|9603.33|9603.33|9603.33|9603.33|0
1648480140000|2022-03-28 15:09:00|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|0
1648480210000|2022-03-28 15:10:10|9602.53|9602.53|9602.39|9602.39|9602.53|9602.53|9602.39|9602.39|0
1648480250000|2022-03-28 15:10:50|9601.26|9601.26|9601.26|9601.26|9601.26|9601.26|9601.26|9601.26|0
1648480280000|2022-03-28 15:11:20|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|0
1648480290000|2022-03-28 15:11:30|9602.46|9602.46|9602.93|9602.93|9602.93|9602.93|9602.46|9602.46|0
1648480300000|2022-03-28 15:11:40|9603.22|9603.22|9602.93|9602.93|9603.22|9603.22|9602.93|9602.93|0
1648480320000|2022-03-28 15:12:00|9602.64|9602.64|9601.7|9601.7|9602.64|9602.64|9601.7|9601.7|0
1648480360000|2022-03-28 15:12:40|9603.31|9603.31|9603.31|9603.31|9603.31|9603.31|9603.31|9603.31|0
1648480370000|2022-03-28 15:12:50|9602.71|9602.71|9602.71|9602.71|9602.71|9602.71|9602.71|9602.71|0
1648480380000|2022-03-28 15:13:00|9603|9603|9602.4|9602.4|9603|9603|9602.4|9602.4|0
1648480400000|2022-03-28 15:13:20|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|9602.87|0
1648480410000|2022-03-28 15:13:30|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|0
1648480430000|2022-03-28 15:13:50|9604.32|9604.32|9604.32|9604.32|9604.32|9604.32|9604.32|9604.32|0
1648480470000|2022-03-28 15:14:30|9604.79|9604.79|9604.79|9604.79|9604.79|9604.79|9604.79|9604.79|0
1648480480000|2022-03-28 15:14:40|9605.52|9605.52|9606.62|9606.62|9606.62|9606.62|9605.52|9605.52|0
1648480490000|2022-03-28 15:14:50|9606.91|9606.91|9606.91|9606.91|9606.91|9606.91|9606.91|9606.91|0
1648480500000|2022-03-28 15:15:00|9607.2|9607.2|9606.53|9606.53|9607.2|9607.2|9605.89|9605.89|0
1648480510000|2022-03-28 15:15:10|9607.13|9607.13|9607.13|9607.13|9607.13|9607.13|9607.13|9607.13|0
1648480530000|2022-03-28 15:15:30|9607.86|9607.86|9608.33|9608.33|9608.33|9608.33|9607.86|9607.86|0
1648480550000|2022-03-28 15:15:50|9607.6|9607.6|9607.6|9607.6|9607.6|9607.6|9607.6|9607.6|0
1648480590000|2022-03-28 15:16:30|9606.87|9606.87|9606.87|9606.87|9606.87|9606.87|9606.87|9606.87|0
1648480610000|2022-03-28 15:16:50|9605.26|9605.26|9605.26|9605.26|9605.26|9605.26|9605.26|9605.26|0
1648480620000|2022-03-28 15:17:00|9604.17|9604.17|9598.86|9598.86|9604.17|9604.17|9597.69|9597.69|0
1648480640000|2022-03-28 15:17:20|9597.4|9597.4|9597.4|9597.4|9597.4|9597.4|9597.4|9597.4|0
1648480670000|2022-03-28 15:17:50|9596.8|9596.8|9596.8|9596.8|9596.8|9596.8|9596.8|9596.8|0
1648480690000|2022-03-28 15:18:10|9595.2|9595.2|9595.2|9595.2|9595.2|9595.2|9595.2|9595.2|0
1648480750000|2022-03-28 15:19:10|9596.8|9596.8|9597.9|9597.9|9597.9|9597.9|9596.8|9596.8|0
1648480760000|2022-03-28 15:19:20|9596.29|9596.29|9596.29|9596.29|9596.29|9596.29|9596.29|9596.29|0
1648480800000|2022-03-28 15:20:00|9594.1|9594.1|9594.1|9594.1|9594.1|9594.1|9594.1|9594.1|0
1648480810000|2022-03-28 15:20:10|9591.91|9591.91|9595.2|9595.2|9595.2|9595.2|9591.91|9591.91|0
1648480830000|2022-03-28 15:20:30|9598.41|9598.41|9597.27|9597.27|9598.88|9598.88|9597.27|9597.27|0
1648480860000|2022-03-28 15:21:00|9596.67|9596.67|9599.61|9599.61|9599.61|9599.61|9596.67|9596.67|0
1648480870000|2022-03-28 15:21:10|9596.4|9596.4|9599.61|9599.61|9599.61|9599.61|9596.4|9596.4|0
1648480900000|2022-03-28 15:21:40|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|0
1648480930000|2022-03-28 15:22:10|9598.47|9598.47|9598.47|9598.47|9598.47|9598.47|9597.75|9597.75|0
1648480940000|2022-03-28 15:22:20|9598.94|9598.94|9598|9598|9598.94|9598.94|9598|9598|0
1648480960000|2022-03-28 15:22:40|9597.28|9597.28|9597.75|9597.75|9597.75|9597.75|9597.28|9597.28|0
1648480970000|2022-03-28 15:22:50|9597.15|9597.15|9597.15|9597.15|9597.15|9597.15|9597.15|9597.15|0
1648480980000|2022-03-28 15:23:00|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|0
1648480990000|2022-03-28 15:23:10|9599.4|9599.4|9599.08|9599.08|9599.4|9599.4|9599.08|9599.08|0
1648481020000|2022-03-28 15:23:40|9599.55|9599.55|9598.45|9598.45|9599.55|9599.55|9598.45|9598.45|0
1648481030000|2022-03-28 15:23:50|9597.73|9597.73|9597.73|9597.73|9597.73|9597.73|9597.73|9597.73|0
1648481040000|2022-03-28 15:24:00|9597|9597|9597|9597|9597|9597|9597|9597|0
1648481050000|2022-03-28 15:24:10|9595.39|9595.39|9595.39|9595.39|9595.39|9595.39|9595.39|9595.39|0
1648481080000|2022-03-28 15:24:40|9596.33|9596.33|9596.8|9596.8|9596.8|9596.8|9596.33|9596.33|0
1648481090000|2022-03-28 15:24:50|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|0
1648481110000|2022-03-28 15:25:10|9597.74|9597.74|9596.13|9596.13|9597.74|9597.74|9596.13|9596.13|0
1648481120000|2022-03-28 15:25:20|9596.6|9596.6|9596.6|9596.6|9596.6|9596.6|9596.6|9596.6|0
1648481140000|2022-03-28 15:25:40|9596.13|9596.13|9595.66|9595.66|9596.13|9596.13|9595.66|9595.66|0
1648481170000|2022-03-28 15:26:10|9595.19|9595.19|9594.72|9594.72|9595.19|9595.19|9594.72|9594.72|0
1648481180000|2022-03-28 15:26:20|9593.63|9593.63|9593.63|9593.63|9593.63|9593.63|9593.63|9593.63|0
1648481190000|2022-03-28 15:26:30|9592.02|9592.02|9592.02|9592.02|9592.02|9592.02|9592.02|9592.02|0
1648481200000|2022-03-28 15:26:40|9591.7|9591.7|9591.7|9591.7|9591.7|9591.7|9591.7|9591.7|0
1648481210000|2022-03-28 15:26:50|9593.31|9593.31|9597.75|9597.75|9597.75|9597.75|9593.31|9593.31|0
1648481230000|2022-03-28 15:27:10|9595.56|9595.56|9595.56|9595.56|9595.56|9595.56|9595.56|9595.56|0
1648481270000|2022-03-28 15:27:50|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|9595.09|0
1648481290000|2022-03-28 15:28:10|9594.51|9594.51|9595.09|9595.09|9595.09|9595.09|9594.51|9594.51|0
1648481310000|2022-03-28 15:28:30|9597.28|9597.28|9597.28|9597.28|9597.28|9597.28|9597.28|9597.28|0
1648481320000|2022-03-28 15:28:40|9596.34|9596.34|9597.07|9597.07|9597.07|9597.07|9596.34|9596.34|0
1648481330000|2022-03-28 15:28:50|9597.39|9597.39|9596.66|9596.66|9597.39|9597.39|9596.66|9596.66|0
1648481340000|2022-03-28 15:29:00|9597.39|9597.39|9593.96|9593.96|9597.39|9597.39|9593.96|9593.96|0
1648481350000|2022-03-28 15:29:10|9593.49|9593.49|9593.02|9593.02|9593.49|9593.49|9593.02|9593.02|0
1648481360000|2022-03-28 15:29:20|9592.7|9592.7|9593.34|9593.34|9594.31|9594.31|9592.7|9592.7|0
1648481380000|2022-03-28 15:29:40|9596.56|9596.56|9593.34|9593.34|9596.56|9596.56|9593.34|9593.34|0
1648481390000|2022-03-28 15:29:50|9592.87|9592.87|9591.95|9591.95|9595.64|9595.64|9591.95|9591.95|0
1648538100000|2022-03-29 07:15:00|9672.25|9672.25|9676.59|9676.59|9676.59|9676.59|9672.25|9672.25|0
1648538110000|2022-03-29 07:15:10|9675.46|9675.46|9675.46|9675.46|9675.46|9675.46|9675.46|9675.46|0
1648538120000|2022-03-29 07:15:20|9672.25|9672.25|9672.25|9672.25|9672.25|9672.25|9672.25|9672.25|0
1648538130000|2022-03-29 07:15:30|9674.57|9674.57|9674.57|9674.57|9674.57|9674.57|9674.57|9674.57|0
1648538210000|2022-03-29 07:16:50|9672.69|9672.69|9672.69|9672.69|9672.69|9672.69|9672.69|9672.69|0
1648538270000|2022-03-29 07:17:50|9672.11|9672.11|9672.11|9672.11|9672.11|9672.11|9672.11|9672.11|0
1648538320000|2022-03-29 07:18:40|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|0
1648538360000|2022-03-29 07:19:20|9672.78|9672.78|9674.19|9674.19|9674.19|9674.19|9672.78|9672.78|0
1648538380000|2022-03-29 07:19:40|9675.13|9675.13|9676.73|9676.73|9676.73|9676.73|9675.13|9675.13|0
1648538390000|2022-03-29 07:19:50|9670.16|9670.16|9670.16|9670.16|9670.16|9670.16|9670.16|9670.16|0
1648538400000|2022-03-29 07:20:00|9671.13|9671.13|9670.48|9670.48|9671.13|9671.13|9670.48|9670.48|0
1648538420000|2022-03-29 07:20:20|9672.67|9672.67|9672.67|9672.67|9672.67|9672.67|9672.67|9672.67|0
1648538440000|2022-03-29 07:20:40|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|0
1648538450000|2022-03-29 07:20:50|9676.52|9676.52|9677.62|9677.62|9677.62|9677.62|9676.52|9676.52|0
1648538460000|2022-03-29 07:21:00|9679.8|9679.8|9682.02|9682.02|9682.02|9682.02|9679.8|9679.8|0
1648538470000|2022-03-29 07:21:10|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|0
1648538480000|2022-03-29 07:21:20|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|0
1648538490000|2022-03-29 07:21:30|9680.99|9680.99|9680.99|9680.99|9680.99|9680.99|9680.99|9680.99|0
1648538500000|2022-03-29 07:21:40|9680.05|9680.05|9680.05|9680.05|9680.05|9680.05|9680.05|9680.05|0
1648538560000|2022-03-29 07:22:40|9686.48|9686.48|9688.36|9688.36|9688.36|9688.36|9686.48|9686.48|0
1648538580000|2022-03-29 07:23:00|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|0
1648538590000|2022-03-29 07:23:10|9694.8|9694.8|9694.64|9694.64|9694.8|9694.8|9693.19|9693.19|0
1648538610000|2022-03-29 07:23:30|9696.83|9696.83|9704.85|9704.85|9704.85|9704.85|9696.83|9696.83|0
1648538620000|2022-03-29 07:23:40|9705.79|9705.79|9707.97|9707.97|9707.97|9707.97|9705.79|9705.79|0
1648538630000|2022-03-29 07:23:50|9707.24|9707.24|9710.46|9710.46|9710.46|9710.46|9707.24|9707.24|0
1648538640000|2022-03-29 07:24:00|9711.26|9711.26|9711.26|9711.26|9711.73|9711.73|9711.26|9711.26|0
1648538650000|2022-03-29 07:24:10|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|0
1648538660000|2022-03-29 07:24:20|9712.54|9712.54|9713.48|9713.48|9713.48|9713.48|9712.54|9712.54|0
1648538670000|2022-03-29 07:24:30|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|0
1648538690000|2022-03-29 07:24:50|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|9714.15|0
1648538700000|2022-03-29 07:25:00|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|0
1648538760000|2022-03-29 07:26:00|9716.65|9716.65|9717.12|9717.12|9717.12|9717.12|9716.65|9716.65|0
1648538780000|2022-03-29 07:26:20|9720.03|9720.03|9720.03|9720.03|9720.03|9720.03|9720.03|9720.03|0
1648538790000|2022-03-29 07:26:30|9722.22|9722.22|9724.93|9724.93|9724.93|9724.93|9722.22|9722.22|0
1648538800000|2022-03-29 07:26:40|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|0
1648538840000|2022-03-29 07:27:20|9729.08|9729.08|9729.08|9729.08|9729.08|9729.08|9729.08|9729.08|0
1648538850000|2022-03-29 07:27:30|9724.26|9724.26|9729.08|9729.08|9729.08|9729.08|9724.26|9724.26|0
1648538860000|2022-03-29 07:27:40|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|9728.14|0
1648538880000|2022-03-29 07:28:00|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|0
1648538930000|2022-03-29 07:28:50|9728.82|9728.82|9728.82|9728.82|9728.82|9728.82|9728.82|9728.82|0
1648538940000|2022-03-29 07:29:00|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|0
1648538970000|2022-03-29 07:29:30|9725.34|9725.34|9731.77|9731.77|9731.77|9731.77|9725.34|9725.34|0
1648538980000|2022-03-29 07:29:40|9730.64|9730.64|9731.77|9731.77|9731.77|9731.77|9730.64|9730.64|0
1648539020000|2022-03-29 07:30:20|9730.36|9730.36|9730.83|9730.83|9730.83|9730.83|9730.36|9730.36|0
1648539040000|2022-03-29 07:30:40|9731.77|9731.77|9731.77|9731.77|9731.77|9731.77|9731.77|9731.77|0
1648539090000|2022-03-29 07:31:30|9731.48|9731.48|9731.48|9731.48|9731.48|9731.48|9731.48|9731.48|0
1648539130000|2022-03-29 07:32:10|9728.26|9728.26|9728.26|9728.26|9728.26|9728.26|9728.26|9728.26|0
1648539150000|2022-03-29 07:32:30|9726.81|9726.81|9726.81|9726.81|9726.81|9726.81|9726.81|9726.81|0
1648539160000|2022-03-29 07:32:40|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|0
1648539170000|2022-03-29 07:32:50|9725.34|9725.34|9725.34|9725.34|9725.34|9725.34|9725.34|9725.34|0
1648539190000|2022-03-29 07:33:10|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|9723.74|0
1648539210000|2022-03-29 07:33:30|9723.01|9723.01|9723.01|9723.01|9723.01|9723.01|9722.28|9722.28|0
1648539290000|2022-03-29 07:34:50|9721.13|9721.13|9713.09|9713.09|9721.13|9721.13|9713.09|9713.09|0
1648539350000|2022-03-29 07:35:50|9714.7|9714.7|9712.51|9712.51|9714.7|9714.7|9712.51|9712.51|0
1648539370000|2022-03-29 07:36:10|9710.9|9710.9|9710.9|9710.9|9710.9|9710.9|9709.29|9709.29|0
1648539460000|2022-03-29 07:37:40|9710.17|9710.17|9708.56|9708.56|9710.17|9710.17|9708.56|9708.56|0
1648539470000|2022-03-29 07:37:50|9708.09|9708.09|9706.06|9706.06|9708.09|9708.09|9706.06|9706.06|0
1648539480000|2022-03-29 07:38:00|9709.66|9709.66|9708.75|9708.75|9709.66|9709.66|9708.46|9708.46|0
1648539490000|2022-03-29 07:38:10|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|9709.69|0
1648539500000|2022-03-29 07:38:20|9710.85|9710.85|9710.85|9710.85|9710.85|9710.85|9710.85|9710.85|0
1648539520000|2022-03-29 07:38:40|9702.81|9702.81|9702.81|9702.81|9702.81|9702.81|9702.81|9702.81|0
1648539590000|2022-03-29 07:39:50|9701.2|9701.2|9701.2|9701.2|9701.2|9701.2|9701.2|9701.2|0
1648539620000|2022-03-29 07:40:20|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|0
1648539640000|2022-03-29 07:40:40|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|0
1648539660000|2022-03-29 07:41:00|9694.28|9694.28|9694.28|9694.28|9694.28|9694.28|9694.28|9694.28|0
1648539690000|2022-03-29 07:41:30|9693.34|9693.34|9693.34|9693.34|9693.34|9693.34|9692.87|9692.87|0
1648539720000|2022-03-29 07:42:00|9692.87|9692.87|9692.87|9692.87|9692.87|9692.87|9692.87|9692.87|0
1648539730000|2022-03-29 07:42:10|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|0
1648539740000|2022-03-29 07:42:20|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|0
1648539760000|2022-03-29 07:42:40|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|0
1648539770000|2022-03-29 07:42:50|9689.65|9689.65|9689.65|9689.65|9689.65|9689.65|9689.65|9689.65|0
1648539790000|2022-03-29 07:43:10|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|0
1648539810000|2022-03-29 07:43:30|9687.52|9687.52|9690.2|9690.2|9690.2|9690.2|9686.93|9686.93|0
1648539840000|2022-03-29 07:44:00|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|0
1648539860000|2022-03-29 07:44:20|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|9690.93|0
1648539870000|2022-03-29 07:44:30|9692.54|9692.54|9692.54|9692.54|9692.54|9692.54|9692.54|9692.54|0
1648539880000|2022-03-29 07:44:40|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|0
1648539910000|2022-03-29 07:45:10|9692.02|9692.02|9691.29|9691.29|9692.02|9692.02|9691.29|9691.29|0
1648539940000|2022-03-29 07:45:40|9692.75|9692.75|9689.53|9689.53|9692.75|9692.75|9689.53|9689.53|0
1648540010000|2022-03-29 07:46:50|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|9690.26|0
1648540030000|2022-03-29 07:47:10|9688.65|9688.65|9688.65|9688.65|9688.65|9688.65|9688.65|9688.65|0
1648540050000|2022-03-29 07:47:30|9688.18|9688.18|9685.68|9685.68|9690.06|9690.06|9685.68|9685.68|0
1648540060000|2022-03-29 07:47:40|9686.15|9686.15|9686.15|9686.15|9686.15|9686.15|9686.15|9686.15|0
1648540070000|2022-03-29 07:47:50|9685.21|9685.21|9685.21|9685.21|9685.21|9685.21|9685.21|9685.21|0
1648540080000|2022-03-29 07:48:00|9684.27|9684.27|9684.27|9684.27|9684.27|9684.27|9684.27|9684.27|0
1648540090000|2022-03-29 07:48:10|9685.21|9685.21|9678.78|9678.78|9685.21|9685.21|9678.78|9678.78|0
1648540110000|2022-03-29 07:48:30|9678.2|9678.2|9678.2|9678.2|9678.2|9678.2|9678.2|9678.2|0
1648540120000|2022-03-29 07:48:40|9670.16|9670.16|9670.16|9670.16|9670.16|9670.16|9670.16|9670.16|0
1648540140000|2022-03-29 07:49:00|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|0
1648540200000|2022-03-29 07:50:00|9674.98|9674.98|9676.63|9676.63|9678.2|9678.2|9674.98|9674.98|0
1648540230000|2022-03-29 07:50:30|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|0
1648540240000|2022-03-29 07:50:40|9679.65|9679.65|9679.36|9679.36|9679.65|9679.65|9679.36|9679.36|0
1648540260000|2022-03-29 07:51:00|9680.09|9680.09|9679.36|9679.36|9680.09|9680.09|9679.36|9679.36|0
1648540340000|2022-03-29 07:52:20|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|0
1648540350000|2022-03-29 07:52:30|9678.48|9678.48|9679.21|9679.21|9679.21|9679.21|9678.48|9678.48|0
1648540360000|2022-03-29 07:52:40|9680.66|9680.66|9682.85|9682.85|9682.85|9682.85|9680.66|9680.66|0
1648540410000|2022-03-29 07:53:30|9680.66|9680.66|9680.66|9680.66|9680.66|9680.66|9680.66|9680.66|0
1648540430000|2022-03-29 07:53:50|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|0
1648540510000|2022-03-29 07:55:10|9679.47|9679.47|9679.47|9679.47|9679.47|9679.47|9679.47|9679.47|0
1648540560000|2022-03-29 07:56:00|9687.51|9687.51|9687.51|9687.51|9687.51|9687.51|9687.51|9687.51|0
1648540570000|2022-03-29 07:56:10|9684.29|9684.29|9684.29|9684.29|9684.29|9684.29|9684.29|9684.29|0
1648540690000|2022-03-29 07:58:10|9684.89|9684.89|9684.89|9684.89|9684.89|9684.89|9684.89|9684.89|0
1648540700000|2022-03-29 07:58:20|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|9681.67|0
1648540750000|2022-03-29 07:59:10|9682.4|9682.4|9683.13|9683.13|9683.13|9683.13|9682.4|9682.4|0
1648540770000|2022-03-29 07:59:30|9680.94|9680.94|9679.84|9679.84|9680.94|9680.94|9679.84|9679.84|0
1648540780000|2022-03-29 07:59:40|9680.94|9680.94|9680.94|9680.94|9681.41|9681.41|9680.94|9680.94|0
1648540810000|2022-03-29 08:00:10|9682.55|9682.55|9684.73|9684.73|9684.73|9684.73|9682.55|9682.55|0
1648540820000|2022-03-29 08:00:20|9683.33|9683.33|9683.33|9683.33|9683.33|9683.33|9683.33|9683.33|0
1648540830000|2022-03-29 08:00:30|9680.11|9680.11|9680.11|9680.11|9680.11|9680.11|9680.11|9680.11|0
1648540840000|2022-03-29 08:00:40|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|0
1648540850000|2022-03-29 08:00:50|9672.69|9672.69|9672.69|9672.69|9672.69|9672.69|9672.69|9672.69|0
1648540910000|2022-03-29 08:01:50|9677.52|9677.52|9677.52|9677.52|9677.52|9677.52|9677.52|9677.52|0
1648540950000|2022-03-29 08:02:30|9678.61|9678.61|9679.55|9679.55|9679.55|9679.55|9678.61|9678.61|0
1648540960000|2022-03-29 08:02:40|9678.61|9678.61|9679.34|9679.34|9679.34|9679.34|9678.61|9678.61|0
1648540970000|2022-03-29 08:02:50|9680.43|9680.43|9680.43|9680.43|9680.43|9680.43|9680.43|9680.43|0
1648540980000|2022-03-29 08:03:00|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|9681.53|0
1648541030000|2022-03-29 08:03:50|9679.34|9679.34|9679.34|9679.34|9679.34|9679.34|9679.34|9679.34|0
1648541040000|2022-03-29 08:04:00|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|0
1648541120000|2022-03-29 08:05:20|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|0
1648541150000|2022-03-29 08:05:50|9678.27|9678.27|9679.47|9679.47|9679.47|9679.47|9678.27|9678.27|0
1648541160000|2022-03-29 08:06:00|9678.53|9678.53|9680.88|9680.88|9680.88|9680.88|9678.53|9678.53|0
1648541170000|2022-03-29 08:06:10|9681.82|9681.82|9681.82|9681.82|9681.82|9681.82|9681.82|9681.82|0
1648541190000|2022-03-29 08:06:30|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1648541230000|2022-03-29 08:07:10|9681.67|9681.67|9680.06|9680.06|9681.67|9681.67|9680.06|9680.06|0
1648541250000|2022-03-29 08:07:30|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1648541260000|2022-03-29 08:07:40|9681.83|9681.83|9681.83|9681.83|9681.83|9681.83|9681.83|9681.83|0
1648541270000|2022-03-29 08:07:50|9683.03|9683.03|9679.81|9679.81|9683.03|9683.03|9679.81|9679.81|0
1648541280000|2022-03-29 08:08:00|9683.03|9683.03|9685.22|9685.22|9685.22|9685.22|9683.03|9683.03|0
1648541290000|2022-03-29 08:08:10|9684.62|9684.62|9684.02|9684.02|9684.62|9684.62|9684.02|9684.02|0
1648541300000|2022-03-29 08:08:20|9682.92|9682.92|9682.92|9682.92|9682.92|9682.92|9682.92|9682.92|0
1648541360000|2022-03-29 08:09:20|9681.31|9681.31|9679.71|9679.71|9681.31|9681.31|9679.71|9679.71|0
1648541370000|2022-03-29 08:09:30|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|0
1648541380000|2022-03-29 08:09:40|9686.87|9686.87|9686.87|9686.87|9686.87|9686.87|9686.87|9686.87|0
1648541480000|2022-03-29 08:11:20|9690.08|9690.08|9690.08|9690.08|9690.08|9690.08|9690.08|9690.08|0
1648541530000|2022-03-29 08:12:10|9685.26|9685.26|9685.26|9685.26|9685.26|9685.26|9685.26|9685.26|0
1648541560000|2022-03-29 08:12:40|9683.8|9683.8|9681.3|9681.3|9683.8|9683.8|9681.3|9681.3|0
1648541610000|2022-03-29 08:13:30|9681.77|9681.77|9681.3|9681.3|9681.77|9681.77|9681.3|9681.3|0
1648541650000|2022-03-29 08:14:10|9686.12|9686.12|9687.06|9687.06|9687.06|9687.06|9686.12|9686.12|0
1648541670000|2022-03-29 08:14:30|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|0
1648541700000|2022-03-29 08:15:00|9687.41|9687.41|9687.41|9687.41|9687.41|9687.41|9687.41|9687.41|0
1648541720000|2022-03-29 08:15:20|9686.31|9686.31|9687.92|9687.92|9687.92|9687.92|9686.31|9686.31|0
1648541730000|2022-03-29 08:15:30|9688.39|9688.39|9688.39|9688.39|9688.39|9688.39|9688.39|9688.39|0
1648541760000|2022-03-29 08:16:00|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|9688.86|0
1648541800000|2022-03-29 08:16:40|9689.59|9689.59|9689.59|9689.59|9689.59|9689.59|9689.59|9689.59|0
1648541810000|2022-03-29 08:16:50|9690.17|9690.17|9690.89|9690.89|9690.89|9690.89|9690.17|9690.17|0
1648541820000|2022-03-29 08:17:00|9690.17|9690.17|9690.17|9690.17|9690.17|9690.17|9690.17|9690.17|0
1648541840000|2022-03-29 08:17:20|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|9691.26|0
1648541890000|2022-03-29 08:18:10|9694.48|9694.48|9698.16|9698.16|9698.16|9698.16|9694.48|9694.48|0
1648541900000|2022-03-29 08:18:20|9698.63|9698.63|9698.63|9698.63|9698.63|9698.63|9698.63|9698.63|0
1648541930000|2022-03-29 08:18:50|9699.23|9699.23|9699.23|9699.23|9699.23|9699.23|9699.23|9699.23|0
1648541940000|2022-03-29 08:19:00|9698.14|9698.14|9698.14|9698.14|9699.23|9699.23|9698.14|9698.14|0
1648541950000|2022-03-29 08:19:10|9700.33|9700.33|9699.23|9699.23|9700.33|9700.33|9699.23|9699.23|0
1648541980000|2022-03-29 08:19:40|9702.45|9702.45|9704.06|9704.06|9704.06|9704.06|9702.45|9702.45|0
1648541990000|2022-03-29 08:19:50|9704.53|9704.53|9704.82|9704.82|9704.82|9704.82|9704.53|9704.53|0
1648542000000|2022-03-29 08:20:00|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|0
1648542050000|2022-03-29 08:20:50|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|0
1648542060000|2022-03-29 08:21:00|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|0
1648542070000|2022-03-29 08:21:10|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|0
1648542160000|2022-03-29 08:22:40|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|0
1648542180000|2022-03-29 08:23:00|9702.32|9702.32|9702.32|9702.32|9702.32|9702.32|9702.32|9702.32|0
1648542190000|2022-03-29 08:23:10|9700.71|9700.71|9700.71|9700.71|9700.71|9700.71|9700.71|9700.71|0
1648542270000|2022-03-29 08:24:30|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|0
1648542320000|2022-03-29 08:25:20|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|0
1648542330000|2022-03-29 08:25:30|9696.3|9696.3|9696.3|9696.3|9696.3|9696.3|9696.3|9696.3|0
1648542350000|2022-03-29 08:25:50|9694.11|9694.11|9693.01|9693.01|9694.11|9694.11|9693.01|9693.01|0
1648542360000|2022-03-29 08:26:00|9690.82|9690.82|9689.62|9689.62|9690.82|9690.82|9689.62|9689.62|0
1648542410000|2022-03-29 08:26:50|9692.84|9692.84|9692.84|9692.84|9692.84|9692.84|9692.84|9692.84|0
1648542420000|2022-03-29 08:27:00|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|9693.96|0
1648542430000|2022-03-29 08:27:10|9692.36|9692.36|9692.36|9692.36|9692.36|9692.36|9692.36|9692.36|0
1648542490000|2022-03-29 08:28:10|9690.75|9690.75|9689.62|9689.62|9690.75|9690.75|9689.62|9689.62|0
1648542540000|2022-03-29 08:29:00|9690.75|9690.75|9690.75|9690.75|9690.75|9690.75|9690.75|9690.75|0
1648542560000|2022-03-29 08:29:20|9694.13|9694.13|9694.13|9694.13|9694.13|9694.13|9694.13|9694.13|0
1648542580000|2022-03-29 08:29:40|9696.32|9696.32|9693.03|9693.03|9696.32|9696.32|9693.03|9693.03|0
1648542600000|2022-03-29 08:30:00|9695.22|9695.22|9688.72|9688.72|9695.22|9695.22|9688.72|9688.72|0
1648542630000|2022-03-29 08:30:30|9689.82|9689.82|9687.63|9687.63|9689.82|9689.82|9687.63|9687.63|0
1648542720000|2022-03-29 08:32:00|9690.84|9690.84|9690.84|9690.84|9690.84|9690.84|9690.84|9690.84|0
1648542740000|2022-03-29 08:32:20|9692.3|9692.3|9694.01|9694.01|9694.74|9694.74|9692.3|9692.3|0
1648542750000|2022-03-29 08:32:30|9694.74|9694.74|9691.83|9691.83|9694.74|9694.74|9691.83|9691.83|0
1648542760000|2022-03-29 08:32:40|9692.56|9692.56|9693.28|9693.28|9693.28|9693.28|9692.56|9692.56|0
1648542770000|2022-03-29 08:32:50|9691.67|9691.67|9691.67|9691.67|9693.13|9693.13|9691.67|9691.67|0
1648542780000|2022-03-29 08:33:00|9693.28|9693.28|9694.74|9694.74|9694.74|9694.74|9693.28|9693.28|0
1648542800000|2022-03-29 08:33:20|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|0
1648542810000|2022-03-29 08:33:30|9694.89|9694.89|9694.89|9694.89|9695.62|9695.62|9694.89|9694.89|0
1648542870000|2022-03-29 08:34:30|9694.42|9694.42|9694.89|9694.89|9694.89|9694.89|9694.42|9694.42|0
1648542880000|2022-03-29 08:34:40|9694.6|9694.6|9694.89|9694.89|9694.89|9694.89|9694.6|9694.6|0
1648542950000|2022-03-29 08:35:50|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|0
1648543020000|2022-03-29 08:37:00|9696.97|9696.97|9696.97|9696.97|9699.16|9699.16|9696.97|9696.97|0
1648543030000|2022-03-29 08:37:10|9697.7|9697.7|9697.7|9697.7|9697.7|9697.7|9697.7|9697.7|0
1648543090000|2022-03-29 08:38:10|9698.64|9698.64|9697.07|9697.07|9698.64|9698.64|9697.07|9697.07|0
1648543160000|2022-03-29 08:39:20|9695.98|9695.98|9695.1|9695.1|9695.98|9695.98|9695.1|9695.1|0
1648543170000|2022-03-29 08:39:30|9694.81|9694.81|9694.52|9694.52|9694.81|9694.81|9694.52|9694.52|0
1648543200000|2022-03-29 08:40:00|9695.98|9695.98|9695.4|9695.4|9695.98|9695.98|9695.4|9695.4|0
1648543210000|2022-03-29 08:40:10|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|0
1648543220000|2022-03-29 08:40:20|9694.2|9694.2|9695.65|9695.65|9697.11|9697.11|9694.2|9694.2|0
1648543250000|2022-03-29 08:40:50|9695.18|9695.18|9694.71|9694.71|9695.18|9695.18|9694.71|9694.71|0
1648543280000|2022-03-29 08:41:20|9695.68|9695.68|9697.28|9697.28|9697.28|9697.28|9695.68|9695.68|0
1648543290000|2022-03-29 08:41:30|9697.75|9697.75|9697.75|9697.75|9697.75|9697.75|9697.75|9697.75|0
1648543300000|2022-03-29 08:41:40|9696.81|9696.81|9696.81|9696.81|9696.81|9696.81|9696.81|9696.81|0
1648543320000|2022-03-29 08:42:00|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|9695.36|0
1648543330000|2022-03-29 08:42:10|9695.06|9695.06|9695.36|9695.36|9695.36|9695.36|9695.06|9695.06|0
1648543410000|2022-03-29 08:43:30|9696.48|9696.48|9696.48|9696.48|9696.48|9696.48|9696.48|9696.48|0
1648543440000|2022-03-29 08:44:00|9697.21|9697.21|9697.21|9697.21|9697.21|9697.21|9697.21|9697.21|0
1648543450000|2022-03-29 08:44:10|9697.94|9697.94|9697.94|9697.94|9697.94|9697.94|9697.94|9697.94|0
1648543480000|2022-03-29 08:44:40|9698.88|9698.88|9698.88|9698.88|9698.88|9698.88|9698.88|9698.88|0
1648543490000|2022-03-29 08:44:50|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|9699.97|0
1648543540000|2022-03-29 08:45:40|9704.8|9704.8|9701.58|9701.58|9704.8|9704.8|9701.58|9701.58|0
1648543550000|2022-03-29 08:45:50|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|9699.03|9699.03|0
1648543560000|2022-03-29 08:46:00|9702.83|9702.83|9701.15|9701.15|9702.83|9702.83|9699.55|9699.55|0
1648543600000|2022-03-29 08:46:40|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|9702.28|0
1648543620000|2022-03-29 08:47:00|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|0
1648543630000|2022-03-29 08:47:10|9698.48|9698.48|9698.77|9698.77|9698.77|9698.77|9698.48|9698.48|0
1648543640000|2022-03-29 08:47:20|9699.06|9699.06|9696.87|9696.87|9699.06|9699.06|9696.87|9696.87|0
1648543680000|2022-03-29 08:48:00|9699.06|9699.06|9697.97|9697.97|9699.64|9699.64|9697.97|9697.97|0
1648543690000|2022-03-29 08:48:10|9699.13|9699.13|9700|9700|9700|9700|9699.13|9699.13|0
1648543740000|2022-03-29 08:49:00|9701.61|9701.61|9701.61|9701.61|9701.61|9701.61|9701.61|9701.61|0
1648543770000|2022-03-29 08:49:30|9700|9700|9700|9700|9700|9700|9700|9700|0
1648543780000|2022-03-29 08:49:40|9697.65|9697.65|9695.1|9695.1|9697.65|9697.65|9695.1|9695.1|0
1648543790000|2022-03-29 08:49:50|9693.65|9693.65|9692.19|9692.19|9693.65|9693.65|9692.19|9692.19|0
1648543820000|2022-03-29 08:50:20|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|0
1648543860000|2022-03-29 08:51:00|9693.18|9693.18|9693.18|9693.18|9693.18|9693.18|9693.18|9693.18|0
1648543910000|2022-03-29 08:51:50|9692.59|9692.59|9688.68|9688.68|9692.59|9692.59|9688.68|9688.68|0
1648543920000|2022-03-29 08:52:00|9687.74|9687.74|9687.16|9687.16|9687.74|9687.74|9687.16|9687.16|0
1648543930000|2022-03-29 08:52:10|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|9686.22|0
1648543950000|2022-03-29 08:52:30|9687.16|9687.16|9686.69|9686.69|9687.16|9687.16|9686.69|9686.69|0
1648543960000|2022-03-29 08:52:40|9685.24|9685.24|9684.51|9684.51|9685.24|9685.24|9684.51|9684.51|0
1648544000000|2022-03-29 08:53:20|9682.9|9682.9|9682.9|9682.9|9682.9|9682.9|9682.9|9682.9|0
1648544010000|2022-03-29 08:53:30|9682.17|9682.17|9682.17|9682.17|9682.17|9682.17|9682.17|9682.17|0
1648544080000|2022-03-29 08:54:40|9681.45|9681.45|9681.45|9681.45|9681.45|9681.45|9681.45|9681.45|0
1648544100000|2022-03-29 08:55:00|9683.05|9683.05|9683.05|9683.05|9683.05|9683.05|9683.05|9683.05|0
1648544120000|2022-03-29 08:55:20|9683.52|9683.52|9684.25|9684.25|9684.25|9684.25|9683.52|9683.52|0
1648544140000|2022-03-29 08:55:40|9684.72|9684.72|9684.72|9684.72|9684.72|9684.72|9684.72|9684.72|0
1648544160000|2022-03-29 08:56:00|9685.82|9685.82|9687.42|9687.42|9687.42|9687.42|9685.82|9685.82|0
1648544190000|2022-03-29 08:56:30|9688.52|9688.52|9688.15|9688.15|9688.52|9688.52|9687.42|9687.42|0
1648544230000|2022-03-29 08:57:10|9686.54|9686.54|9686.54|9686.54|9686.54|9686.54|9686.54|9686.54|0
1648544270000|2022-03-29 08:57:50|9684.35|9684.35|9684.35|9684.35|9684.35|9684.35|9684.35|9684.35|0
1648544280000|2022-03-29 08:58:00|9683.88|9683.88|9683.88|9683.88|9683.88|9683.88|9683.88|9683.88|0
1648544290000|2022-03-29 08:58:10|9682.28|9682.28|9682.28|9682.28|9682.28|9682.28|9682.28|9682.28|0
1648544300000|2022-03-29 08:58:20|9681.55|9681.55|9681.55|9681.55|9681.55|9681.55|9681.55|9681.55|0
1648544310000|2022-03-29 08:58:30|9681.26|9681.26|9680.97|9680.97|9681.26|9681.26|9680.97|9680.97|0
1648544320000|2022-03-29 08:58:40|9684.25|9684.25|9684.25|9684.25|9684.25|9684.25|9684.25|9684.25|0
1648544340000|2022-03-29 08:59:00|9683.78|9683.78|9683.06|9683.06|9683.78|9683.78|9683.06|9683.06|0
1648544430000|2022-03-29 09:00:30|9676.62|9676.62|9676.62|9676.62|9676.62|9676.62|9676.62|9676.62|0
1648544460000|2022-03-29 09:01:00|9677.09|9677.09|9677.09|9677.09|9677.09|9677.09|9677.09|9677.09|0
1648544480000|2022-03-29 09:01:20|9679.64|9679.64|9679.64|9679.64|9679.64|9679.64|9679.64|9679.64|0
1648544500000|2022-03-29 09:01:40|9681.83|9681.83|9683.29|9683.29|9683.29|9683.29|9681.83|9681.83|0
1648544510000|2022-03-29 09:01:50|9684.89|9684.89|9684.89|9684.89|9684.89|9684.89|9684.89|9684.89|0
1648544540000|2022-03-29 09:02:20|9685.36|9685.36|9685.36|9685.36|9685.36|9685.36|9685.36|9685.36|0
1648544570000|2022-03-29 09:02:50|9684.64|9684.64|9683.91|9683.91|9684.64|9684.64|9683.91|9683.91|0
1648544730000|2022-03-29 09:05:30|9685.52|9685.52|9684.85|9684.85|9686.46|9686.46|9684.85|9684.85|0
1648544760000|2022-03-29 09:06:00|9684.38|9684.38|9683.91|9683.91|9684.38|9684.38|9683.91|9683.91|0
1648544770000|2022-03-29 09:06:10|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|0
1648544780000|2022-03-29 09:06:20|9678.61|9678.61|9678.61|9678.61|9678.61|9678.61|9678.61|9678.61|0
1648544820000|2022-03-29 09:07:00|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|9679.08|0
1648544860000|2022-03-29 09:07:40|9679.55|9679.55|9689.93|9689.93|9689.93|9689.93|9679.55|9679.55|0
1648544870000|2022-03-29 09:07:50|9694.76|9694.76|9710.16|9710.16|9711.13|9711.13|9693.3|9693.3|0
1648544880000|2022-03-29 09:08:00|9709.07|9709.07|9711.31|9711.31|9711.31|9711.31|9708.18|9708.18|0
1648544890000|2022-03-29 09:08:10|9713.51|9713.51|9713.51|9713.51|9716.79|9716.79|9713.51|9713.51|0
1648544900000|2022-03-29 09:08:20|9715.7|9715.7|9727.08|9727.08|9727.08|9727.08|9715.7|9715.7|0
1648544910000|2022-03-29 09:08:30|9729.27|9729.27|9724.19|9724.19|9729.27|9729.27|9723.09|9723.09|0
1648544920000|2022-03-29 09:08:40|9724.79|9724.79|9718.14|9718.14|9724.79|9724.79|9717.41|9717.41|0
1648544930000|2022-03-29 09:08:50|9718.74|9718.74|9718.84|9718.84|9719.94|9719.94|9715.46|9715.46|0
1648544940000|2022-03-29 09:09:00|9721.03|9721.03|9712.93|9712.93|9721.03|9721.03|9712.56|9712.56|0
1648544950000|2022-03-29 09:09:10|9710.74|9710.74|9712.95|9712.95|9713.68|9713.68|9710.74|9710.74|0
1648544960000|2022-03-29 09:09:20|9713.53|9713.53|9706.74|9706.74|9714.13|9714.13|9706.74|9706.74|0
1648544970000|2022-03-29 09:09:30|9706.14|9706.14|9706.14|9706.14|9706.14|9706.14|9706.14|9706.14|0
1648544980000|2022-03-29 09:09:40|9709.36|9709.36|9710.82|9710.82|9713|9713|9709.36|9709.36|0
1648544990000|2022-03-29 09:09:50|9711.55|9711.55|9710.95|9710.95|9711.55|9711.55|9710.95|9710.95|0
1648545000000|2022-03-29 09:10:00|9712.83|9712.83|9712.83|9712.83|9712.83|9712.83|9712.83|9712.83|0
1648545010000|2022-03-29 09:10:10|9712.36|9712.36|9713.45|9713.45|9714.55|9714.55|9712.36|9712.36|0
1648545030000|2022-03-29 09:10:30|9714.18|9714.18|9713.45|9713.45|9714.18|9714.18|9713.45|9713.45|0
1648545040000|2022-03-29 09:10:40|9711.84|9711.84|9711.84|9711.84|9711.84|9711.84|9711.84|9711.84|0
1648545080000|2022-03-29 09:11:20|9712.44|9712.44|9712.44|9712.44|9713.54|9713.54|9712.44|9712.44|0
1648545090000|2022-03-29 09:11:30|9715.66|9715.66|9715.66|9715.66|9715.66|9715.66|9715.66|9715.66|0
1648545100000|2022-03-29 09:11:40|9714.93|9714.93|9714.67|9714.67|9715.4|9715.4|9714.67|9714.67|0
1648545110000|2022-03-29 09:11:50|9712.85|9712.85|9713.14|9713.14|9713.14|9713.14|9712.85|9712.85|0
1648545120000|2022-03-29 09:12:00|9712.41|9712.41|9710.81|9710.81|9712.41|9712.41|9710.81|9710.81|0
1648545150000|2022-03-29 09:12:30|9709.35|9709.35|9709.35|9709.35|9709.35|9709.35|9709.35|9709.35|0
1648545160000|2022-03-29 09:12:40|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|0
1648545180000|2022-03-29 09:13:00|9709.35|9709.35|9709.35|9709.35|9709.35|9709.35|9709.35|9709.35|0
1648545220000|2022-03-29 09:13:40|9708.75|9708.75|9708.75|9708.75|9708.75|9708.75|9708.75|9708.75|0
1648545230000|2022-03-29 09:13:50|9708.15|9708.15|9708.75|9708.75|9708.75|9708.75|9708.15|9708.15|0
1648545250000|2022-03-29 09:14:10|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|9707.14|0
1648545290000|2022-03-29 09:14:50|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|0
1648545320000|2022-03-29 09:15:20|9710.83|9710.83|9707.61|9707.61|9710.83|9710.83|9707.61|9707.61|0
1648545330000|2022-03-29 09:15:30|9706|9706|9702.21|9702.21|9706.52|9706.52|9702.21|9702.21|0
1648545350000|2022-03-29 09:15:50|9703.81|9703.81|9703.81|9703.81|9703.81|9703.81|9703.81|9703.81|0
1648545360000|2022-03-29 09:16:00|9704.54|9704.54|9704.54|9704.54|9704.54|9704.54|9704.54|9704.54|0
1648545380000|2022-03-29 09:16:20|9706.15|9706.15|9706.15|9706.15|9706.15|9706.15|9706.15|9706.15|0
1648545400000|2022-03-29 09:16:40|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|0
1648545410000|2022-03-29 09:16:50|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|0
1648545460000|2022-03-29 09:17:40|9709.95|9709.95|9709.95|9709.95|9709.95|9709.95|9708.85|9708.85|0
1648545470000|2022-03-29 09:17:50|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|0
1648545480000|2022-03-29 09:18:00|9706.15|9706.15|9705.55|9705.55|9706.15|9706.15|9705.55|9705.55|0
1648545500000|2022-03-29 09:18:20|9703.67|9703.67|9702.58|9702.58|9703.67|9703.67|9702.58|9702.58|0
1648545510000|2022-03-29 09:18:30|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9702.58|9702.58|0
1648545520000|2022-03-29 09:18:40|9703.67|9703.67|9704.87|9704.87|9704.87|9704.87|9703.67|9703.67|0
1648545530000|2022-03-29 09:18:50|9705.34|9705.34|9705.34|9705.34|9705.34|9705.34|9705.34|9705.34|0
1648545540000|2022-03-29 09:19:00|9704.74|9704.74|9704.74|9704.74|9704.74|9704.74|9704.74|9704.74|0
1648545560000|2022-03-29 09:19:20|9704.27|9704.27|9705.15|9705.15|9705.88|9705.88|9704.27|9704.27|0
1648545580000|2022-03-29 09:19:40|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|0
1648545630000|2022-03-29 09:20:30|9704.66|9704.66|9704.66|9704.66|9704.66|9704.66|9704.66|9704.66|0
1648545660000|2022-03-29 09:21:00|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|9703.56|0
1648545750000|2022-03-29 09:22:30|9705.17|9705.17|9704.59|9704.59|9705.17|9705.17|9704.59|9704.59|0
1648545790000|2022-03-29 09:23:10|9703.99|9703.99|9703.99|9703.99|9703.99|9703.99|9703.99|9703.99|0
1648545830000|2022-03-29 09:23:50|9707.21|9707.21|9707.21|9707.21|9707.21|9707.21|9707.21|9707.21|0
1648545840000|2022-03-29 09:24:00|9707.81|9707.81|9707.81|9707.81|9707.81|9707.81|9707.81|9707.81|0
1648545870000|2022-03-29 09:24:30|9708.74|9708.74|9708.74|9708.74|9708.74|9708.74|9708.74|9708.74|0
1648545930000|2022-03-29 09:25:30|9708.02|9708.02|9708.02|9708.02|9710.35|9710.35|9708.02|9708.02|0
1648545940000|2022-03-29 09:25:40|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|0
1648545960000|2022-03-29 09:26:00|9705.81|9705.81|9705.81|9705.81|9705.81|9705.81|9705.81|9705.81|0
1648546000000|2022-03-29 09:26:40|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|0
1648546050000|2022-03-29 09:27:30|9702.59|9702.59|9703.6|9703.6|9704.2|9704.2|9702.59|9702.59|0
1648546070000|2022-03-29 09:27:50|9702.87|9702.87|9702.87|9702.87|9702.87|9702.87|9702.87|9702.87|0
1648546130000|2022-03-29 09:28:50|9702.29|9702.29|9702.29|9702.29|9702.29|9702.29|9702.29|9702.29|0
1648546140000|2022-03-29 09:29:00|9703.39|9703.39|9703.39|9703.39|9703.39|9703.39|9703.39|9703.39|0
1648546170000|2022-03-29 09:29:30|9702.29|9702.29|9697.6|9697.6|9702.29|9702.29|9697.6|9697.6|0
1648546180000|2022-03-29 09:29:40|9696.5|9696.5|9693.15|9693.15|9696.5|9696.5|9693.15|9693.15|0
1648546190000|2022-03-29 09:29:50|9695.34|9695.34|9694.25|9694.25|9695.34|9695.34|9694.25|9694.25|0
1648546200000|2022-03-29 09:30:00|9693.52|9693.52|9692.07|9692.07|9694.62|9694.62|9690.97|9690.97|0
1648546210000|2022-03-29 09:30:10|9690.97|9690.97|9690.97|9690.97|9690.97|9690.97|9690.97|9690.97|0
1648546220000|2022-03-29 09:30:20|9689.52|9689.52|9690.24|9690.24|9690.24|9690.24|9689.52|9689.52|0
1648546310000|2022-03-29 09:31:50|9691.85|9691.85|9693.37|9693.37|9693.84|9693.84|9691.85|9691.85|0
1648546340000|2022-03-29 09:32:20|9694.1|9694.1|9694.1|9694.1|9694.1|9694.1|9694.1|9694.1|0
1648546380000|2022-03-29 09:33:00|9697.32|9697.32|9697.32|9697.32|9697.32|9697.32|9697.32|9697.32|0
1648546430000|2022-03-29 09:33:50|9699.51|9699.51|9697.32|9697.32|9699.51|9699.51|9697.32|9697.32|0
1648546460000|2022-03-29 09:34:20|9698.26|9698.26|9698.26|9698.26|9700.45|9700.45|9698.26|9698.26|0
1648546470000|2022-03-29 09:34:30|9697.16|9697.16|9699.35|9699.35|9699.35|9699.35|9696.06|9696.06|0
1648546490000|2022-03-29 09:34:50|9700.45|9700.45|9700.45|9700.45|9700.45|9700.45|9700.45|9700.45|0
1648546500000|2022-03-29 09:35:00|9698.84|9698.84|9696.65|9696.65|9698.84|9698.84|9696.65|9696.65|0
1648546540000|2022-03-29 09:35:40|9698.84|9698.84|9701.03|9701.03|9701.03|9701.03|9698.84|9698.84|0
1648546560000|2022-03-29 09:36:00|9702.64|9702.64|9703.58|9703.58|9703.58|9703.58|9702.64|9702.64|0
1648546600000|2022-03-29 09:36:40|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|0
1648546610000|2022-03-29 09:36:50|9706.44|9706.44|9706.44|9706.44|9706.44|9706.44|9706.44|9706.44|0
1648546670000|2022-03-29 09:37:50|9705.72|9705.72|9704.99|9704.99|9705.72|9705.72|9703.89|9703.89|0
1648546680000|2022-03-29 09:38:00|9703.89|9703.89|9703.42|9703.42|9703.89|9703.89|9702.33|9702.33|0
1648546690000|2022-03-29 09:38:10|9702.33|9702.33|9703.42|9703.42|9703.42|9703.42|9702.33|9702.33|0
1648546700000|2022-03-29 09:38:20|9704.52|9704.52|9704.52|9704.52|9704.52|9704.52|9704.52|9704.52|0
1648546710000|2022-03-29 09:38:30|9701.3|9701.3|9701.3|9701.3|9701.3|9701.3|9701.3|9701.3|0
1648546720000|2022-03-29 09:38:40|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|0
1648546730000|2022-03-29 09:38:50|9701.82|9701.82|9700.72|9700.72|9701.82|9701.82|9700.72|9700.72|0
1648546750000|2022-03-29 09:39:10|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|0
1648546790000|2022-03-29 09:39:50|9704.37|9704.37|9703.9|9703.9|9704.37|9704.37|9703.9|9703.9|0
1648546820000|2022-03-29 09:40:20|9707.58|9707.58|9712.99|9712.99|9713.57|9713.57|9707.58|9707.58|0
1648546830000|2022-03-29 09:40:30|9714.6|9714.6|9713.5|9713.5|9715.69|9715.69|9713.5|9713.5|0
1648546860000|2022-03-29 09:41:00|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|0
1648546890000|2022-03-29 09:41:30|9711.68|9711.68|9711.68|9711.68|9711.68|9711.68|9711.68|9711.68|0
1648546950000|2022-03-29 09:42:30|9712.77|9712.77|9717.16|9717.16|9717.16|9717.16|9712.77|9712.77|0
1648546980000|2022-03-29 09:43:00|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|0
1648546990000|2022-03-29 09:43:10|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|0
1648547000000|2022-03-29 09:43:20|9718.77|9718.77|9718.03|9718.03|9718.77|9718.77|9717.16|9717.16|0
1648547010000|2022-03-29 09:43:30|9717.56|9717.56|9717.56|9717.56|9717.56|9717.56|9717.56|9717.56|0
1648547020000|2022-03-29 09:43:40|9716.46|9716.46|9716.46|9716.46|9716.46|9716.46|9716.46|9716.46|0
1648547030000|2022-03-29 09:43:50|9711.11|9711.11|9709.51|9709.51|9711.11|9711.11|9709.51|9709.51|0
1648547070000|2022-03-29 09:44:30|9707.9|9707.9|9706.96|9706.96|9707.9|9707.9|9706.96|9706.96|0
1648547090000|2022-03-29 09:44:50|9705.35|9705.35|9705.35|9705.35|9705.35|9705.35|9705.35|9705.35|0
1648547130000|2022-03-29 09:45:30|9703.16|9703.16|9703.16|9703.16|9703.16|9703.16|9703.16|9703.16|0
1648547160000|2022-03-29 09:46:00|9702.07|9702.07|9702.07|9702.07|9702.07|9702.07|9702.07|9702.07|0
1648547170000|2022-03-29 09:46:10|9702.54|9702.54|9702.54|9702.54|9702.54|9702.54|9702.54|9702.54|0
1648547180000|2022-03-29 09:46:20|9703.01|9703.01|9702.38|9702.38|9703.48|9703.48|9702.38|9702.38|0
1648547190000|2022-03-29 09:46:30|9702.85|9702.85|9703.32|9703.32|9703.32|9703.32|9702.85|9702.85|0
1648547250000|2022-03-29 09:47:30|9704.93|9704.93|9704.93|9704.93|9704.93|9704.93|9704.93|9704.93|0
1648547280000|2022-03-29 09:48:00|9705.87|9705.87|9705.87|9705.87|9705.87|9705.87|9705.87|9705.87|0
1648547330000|2022-03-29 09:48:50|9705.4|9705.4|9705.4|9705.4|9705.4|9705.4|9705.4|9705.4|0
1648547340000|2022-03-29 09:49:00|9703.79|9703.79|9703.32|9703.32|9703.79|9703.79|9703.32|9703.32|0
1648547400000|2022-03-29 09:50:00|9704.93|9704.93|9706.96|9706.96|9708.06|9708.06|9704.93|9704.93|0
1648547410000|2022-03-29 09:50:10|9705.87|9705.87|9707.48|9707.48|9707.48|9707.48|9705.87|9705.87|0
1648547420000|2022-03-29 09:50:20|9706.88|9706.88|9706.88|9706.88|9706.88|9706.88|9706.88|9706.88|0
1648547430000|2022-03-29 09:50:30|9707.97|9707.97|9708.57|9708.57|9708.57|9708.57|9707.97|9707.97|0
1648547450000|2022-03-29 09:50:50|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|0
1648547480000|2022-03-29 09:51:20|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|0
1648547530000|2022-03-29 09:52:10|9704.83|9704.83|9704.83|9704.83|9704.83|9704.83|9704.83|9704.83|0
1648547540000|2022-03-29 09:52:20|9704.36|9704.36|9704.36|9704.36|9704.36|9704.36|9704.36|9704.36|0
1648547570000|2022-03-29 09:52:50|9703.2|9703.2|9703.2|9703.2|9703.2|9703.2|9703.2|9703.2|0
1648547600000|2022-03-29 09:53:20|9702.1|9702.1|9704.29|9704.29|9704.29|9704.29|9702.1|9702.1|0
1648547610000|2022-03-29 09:53:30|9702.1|9702.1|9702.1|9702.1|9702.1|9702.1|9702.1|9702.1|0
1648547640000|2022-03-29 09:54:00|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|0
1648547690000|2022-03-29 09:54:50|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|0
1648547700000|2022-03-29 09:55:00|9703.35|9703.35|9703.35|9703.35|9703.35|9703.35|9703.35|9703.35|0
1648547750000|2022-03-29 09:55:50|9702.88|9702.88|9702.88|9702.88|9702.88|9702.88|9702.88|9702.88|0
1648547760000|2022-03-29 09:56:00|9704.01|9704.01|9704.01|9704.01|9704.01|9704.01|9704.01|9704.01|0
1648547770000|2022-03-29 09:56:10|9703.28|9703.28|9703.28|9703.28|9703.28|9703.28|9703.28|9703.28|0
1648547800000|2022-03-29 09:56:40|9703.75|9703.75|9704.22|9704.22|9704.22|9704.22|9703.75|9703.75|0
1648547830000|2022-03-29 09:57:10|9705.32|9705.32|9705.32|9705.32|9705.32|9705.32|9705.32|9705.32|0
1648547840000|2022-03-29 09:57:20|9707.57|9707.57|9706.47|9706.47|9707.57|9707.57|9706.47|9706.47|0
1648547890000|2022-03-29 09:58:10|9708.82|9708.82|9707.88|9707.88|9708.82|9708.82|9707.88|9707.88|0
1648547900000|2022-03-29 09:58:20|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|0
1648547920000|2022-03-29 09:58:40|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|0
1648547940000|2022-03-29 09:59:00|9714.9|9714.9|9717.69|9717.69|9717.69|9717.69|9714.9|9714.9|0
1648547960000|2022-03-29 09:59:20|9716.96|9716.96|9716.96|9716.96|9716.96|9716.96|9716.96|9716.96|0
1648548010000|2022-03-29 10:00:10|9718.37|9718.37|9719.78|9719.78|9719.78|9719.78|9718.37|9718.37|0
1648548020000|2022-03-29 10:00:20|9718.17|9718.17|9718.17|9718.17|9718.17|9718.17|9718.17|9718.17|0
1648548050000|2022-03-29 10:00:50|9719.58|9719.58|9721.19|9721.19|9721.19|9721.19|9719.58|9719.58|0
1648548060000|2022-03-29 10:01:00|9721.92|9721.92|9723.52|9723.52|9723.52|9723.52|9721.92|9721.92|0
1648548070000|2022-03-29 10:01:10|9726.74|9726.74|9726.74|9726.74|9726.74|9726.74|9726.74|9726.74|0
1648548080000|2022-03-29 10:01:20|9726.45|9726.45|9726.45|9726.45|9726.45|9726.45|9726.45|9726.45|0
1648548100000|2022-03-29 10:01:40|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|0
1648548130000|2022-03-29 10:02:10|9724.95|9724.95|9723.49|9723.49|9724.95|9724.95|9723.49|9723.49|0
1648548220000|2022-03-29 10:03:40|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|0
1648548240000|2022-03-29 10:04:00|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|9721.41|0
1648548250000|2022-03-29 10:04:10|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|9721.88|0
1648548260000|2022-03-29 10:04:20|9721.16|9721.16|9721.16|9721.16|9721.16|9721.16|9721.16|9721.16|0
1648548320000|2022-03-29 10:05:20|9717.94|9717.94|9717.94|9717.94|9717.94|9717.94|9717.94|9717.94|0
1648548360000|2022-03-29 10:06:00|9716.33|9716.33|9716.33|9716.33|9716.33|9716.33|9716.33|9716.33|0
1648548370000|2022-03-29 10:06:10|9714.72|9714.72|9714.72|9714.72|9714.72|9714.72|9714.72|9714.72|0
1648548380000|2022-03-29 10:06:20|9712.53|9712.53|9712.53|9712.53|9712.53|9712.53|9712.53|9712.53|0
1648548440000|2022-03-29 10:07:20|9711.44|9711.44|9710.34|9710.34|9711.44|9711.44|9710.34|9710.34|0
1648548450000|2022-03-29 10:07:30|9709.61|9709.61|9708.89|9708.89|9709.61|9709.61|9708.89|9708.89|0
1648548480000|2022-03-29 10:08:00|9708.31|9708.31|9708.31|9708.31|9708.31|9708.31|9708.31|9708.31|0
1648548490000|2022-03-29 10:08:10|9706.85|9706.85|9706.85|9706.85|9706.85|9706.85|9706.85|9706.85|0
1648548510000|2022-03-29 10:08:30|9706.38|9706.38|9707.32|9707.32|9707.32|9707.32|9706.38|9706.38|0
1648548520000|2022-03-29 10:08:40|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|0
1648548530000|2022-03-29 10:08:50|9707.85|9707.85|9706.96|9706.96|9707.85|9707.85|9706.96|9706.96|0
1648548540000|2022-03-29 10:09:00|9706.49|9706.49|9709.24|9709.24|9709.24|9709.24|9706.02|9706.02|0
1648548550000|2022-03-29 10:09:10|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|0
1648548570000|2022-03-29 10:09:30|9709.24|9709.24|9709.24|9709.24|9709.24|9709.24|9709.24|9709.24|0
1648548590000|2022-03-29 10:09:50|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|0
1648548620000|2022-03-29 10:10:20|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|0
1648548660000|2022-03-29 10:11:00|9709.32|9709.32|9709.32|9709.32|9709.32|9709.32|9709.32|9709.32|0
1648548710000|2022-03-29 10:11:50|9710.93|9710.93|9710.93|9710.93|9710.93|9710.93|9710.93|9710.93|0
1648548730000|2022-03-29 10:12:10|9711.53|9711.53|9711.53|9711.53|9711.53|9711.53|9711.53|9711.53|0
1648548740000|2022-03-29 10:12:20|9713.14|9713.14|9713.6|9713.6|9713.6|9713.6|9713.14|9713.14|0
1648548760000|2022-03-29 10:12:40|9714.54|9714.54|9714.54|9714.54|9714.54|9714.54|9714.54|9714.54|0
1648548810000|2022-03-29 10:13:30|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1648548870000|2022-03-29 10:14:30|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|9712.41|0
1648548920000|2022-03-29 10:15:20|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1648549040000|2022-03-29 10:17:20|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|0
1648549050000|2022-03-29 10:17:30|9711.01|9711.01|9711.01|9711.01|9711.01|9711.01|9711.01|9711.01|0
1648549060000|2022-03-29 10:17:40|9708.82|9708.82|9708.82|9708.82|9708.82|9708.82|9708.82|9708.82|0
1648549110000|2022-03-29 10:18:30|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|0
1648549120000|2022-03-29 10:18:40|9708.31|9708.31|9708.31|9708.31|9708.31|9708.31|9708.31|9708.31|0
1648549150000|2022-03-29 10:19:10|9706.7|9706.7|9708.31|9708.31|9708.31|9708.31|9706.7|9706.7|0
1648549180000|2022-03-29 10:19:40|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|0
1648549190000|2022-03-29 10:19:50|9712.11|9712.11|9712.11|9712.11|9715.4|9715.4|9712.11|9712.11|0
1648549200000|2022-03-29 10:20:00|9714.3|9714.3|9714.3|9714.3|9714.3|9714.3|9714.3|9714.3|0
1648549240000|2022-03-29 10:20:40|9715.91|9715.91|9716.64|9716.64|9716.64|9716.64|9715.91|9715.91|0
1648549340000|2022-03-29 10:22:20|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|0
1648549390000|2022-03-29 10:23:10|9721.73|9721.73|9721.73|9721.73|9721.73|9721.73|9721.73|9721.73|0
1648549440000|2022-03-29 10:24:00|9721|9721|9721|9721|9721|9721|9721|9721|0
1648549450000|2022-03-29 10:24:10|9726.3|9726.3|9728.38|9728.38|9728.38|9728.38|9726.3|9726.3|0
1648549470000|2022-03-29 10:24:30|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|9729.98|0
1648549490000|2022-03-29 10:24:50|9728.38|9728.38|9728.38|9728.38|9728.38|9728.38|9728.38|9728.38|0
1648549520000|2022-03-29 10:25:20|9731.59|9731.59|9731.59|9731.59|9731.59|9731.59|9731.59|9731.59|0
1648549540000|2022-03-29 10:25:40|9732.55|9732.55|9733.65|9733.65|9733.65|9733.65|9732.55|9732.55|0
1648549570000|2022-03-29 10:26:10|9736.04|9736.04|9736.04|9736.04|9736.04|9736.04|9736.04|9736.04|0
1648549600000|2022-03-29 10:26:40|9737.49|9737.49|9737.49|9737.49|9737.49|9737.49|9737.49|9737.49|0
1648549670000|2022-03-29 10:27:50|9736.21|9736.21|9736.21|9736.21|9736.21|9736.21|9736.21|9736.21|0
1648549710000|2022-03-29 10:28:30|9737.15|9737.15|9738.28|9738.28|9738.28|9738.28|9737.15|9737.15|0
1648549720000|2022-03-29 10:28:40|9737.15|9737.15|9738.25|9738.25|9738.25|9738.25|9737.15|9737.15|0
1648549730000|2022-03-29 10:28:50|9739.7|9739.7|9742.91|9742.91|9742.91|9742.91|9739.7|9739.7|0
1648549740000|2022-03-29 10:29:00|9745.23|9745.23|9747.4|9747.4|9747.4|9747.4|9745.23|9745.23|0
1648549750000|2022-03-29 10:29:10|9745.8|9745.8|9743.6|9743.6|9745.8|9745.8|9743.6|9743.6|0
1648549760000|2022-03-29 10:29:20|9743.28|9743.28|9743.28|9743.28|9743.28|9743.28|9743.28|9743.28|0
1648549770000|2022-03-29 10:29:30|9743.6|9743.6|9742.04|9742.04|9743.6|9743.6|9742.04|9742.04|0
1648549780000|2022-03-29 10:29:40|9738.82|9738.82|9738.1|9738.1|9738.82|9738.82|9738.1|9738.1|0
1648549800000|2022-03-29 10:30:00|9737.63|9737.63|9738.1|9738.1|9738.1|9738.1|9737.63|9737.63|0
1648549900000|2022-03-29 10:31:40|9734.3|9734.3|9735.02|9735.02|9735.02|9735.02|9733.57|9733.57|0
1648549910000|2022-03-29 10:31:50|9735.6|9735.6|9735.89|9735.89|9735.89|9735.89|9735.6|9735.6|0
1648549920000|2022-03-29 10:32:00|9736.47|9736.47|9739.69|9739.69|9739.69|9739.69|9736.47|9736.47|0
1648549950000|2022-03-29 10:32:30|9740.42|9740.42|9740.42|9740.42|9740.42|9740.42|9740.42|9740.42|0
1648549980000|2022-03-29 10:33:00|9739.95|9739.95|9737.42|9737.42|9739.95|9739.95|9736.73|9736.73|0
1648549990000|2022-03-29 10:33:10|9739.82|9739.82|9739.82|9739.82|9739.82|9739.82|9739.82|9739.82|0
1648550030000|2022-03-29 10:33:50|9742.08|9742.08|9742.08|9742.08|9742.08|9742.08|9742.08|9742.08|0
1648550050000|2022-03-29 10:34:10|9743.68|9743.68|9743.68|9743.68|9743.68|9743.68|9743.68|9743.68|0
1648550070000|2022-03-29 10:34:30|9743.1|9743.1|9744.71|9744.71|9744.71|9744.71|9743.1|9743.1|0
1648550080000|2022-03-29 10:34:40|9744.42|9744.42|9742.81|9742.81|9744.42|9744.42|9742.81|9742.81|0
1648550130000|2022-03-29 10:35:30|9744.42|9744.42|9744.42|9744.42|9744.42|9744.42|9744.42|9744.42|0
1648550390000|2022-03-29 10:39:50|9742.81|9742.81|9745|9745|9745|9745|9742.81|9742.81|0
1648550400000|2022-03-29 10:40:00|9743.91|9743.91|9743.91|9743.91|9743.91|9743.91|9743.91|9743.91|0
1648550420000|2022-03-29 10:40:20|9745.99|9745.99|9747.12|9747.12|9747.12|9747.12|9745.99|9745.99|0
1648550430000|2022-03-29 10:40:30|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|0
1648550480000|2022-03-29 10:41:20|9746.5|9746.5|9746.5|9746.5|9746.5|9746.5|9746.5|9746.5|0
1648550560000|2022-03-29 10:42:40|9745.56|9745.56|9745.09|9745.09|9745.56|9745.56|9745.09|9745.09|0
1648550570000|2022-03-29 10:42:50|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|0
1648550680000|2022-03-29 10:44:40|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|0
1648550690000|2022-03-29 10:44:50|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|0
1648550700000|2022-03-29 10:45:00|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|9746.03|0
1648550740000|2022-03-29 10:45:40|9749.25|9749.25|9749.97|9749.97|9749.97|9749.97|9748.52|9748.52|0
1648550750000|2022-03-29 10:45:50|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|0
1648550760000|2022-03-29 10:46:00|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|0
1648550770000|2022-03-29 10:46:10|9752.78|9752.78|9752.78|9752.78|9752.78|9752.78|9752.78|9752.78|0
1648550800000|2022-03-29 10:46:40|9754.39|9754.39|9754.39|9754.39|9754.39|9754.39|9754.39|9754.39|0
1648550840000|2022-03-29 10:47:20|9755.67|9755.67|9755.32|9755.32|9756.25|9756.25|9755.32|9755.32|0
1648550850000|2022-03-29 10:47:30|9755|9755|9753.81|9753.81|9755|9755|9753.81|9753.81|0
1648550860000|2022-03-29 10:47:40|9753.52|9753.52|9752.65|9752.65|9753.52|9753.52|9752.65|9752.65|0
1648550870000|2022-03-29 10:47:50|9752|9752|9752|9752|9752|9752|9752|9752|0
1648550890000|2022-03-29 10:48:10|9751.42|9751.42|9751.42|9751.42|9751.42|9751.42|9751.42|9751.42|0
1648550900000|2022-03-29 10:48:20|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|9750.7|0
1648550920000|2022-03-29 10:48:40|9750.23|9750.23|9750.23|9750.23|9750.23|9750.23|9750.23|9750.23|0
1648550940000|2022-03-29 10:49:00|9750.95|9750.95|9747.74|9747.74|9750.95|9750.95|9747.74|9747.74|0
1648550950000|2022-03-29 10:49:10|9748.83|9748.83|9748.83|9748.83|9748.83|9748.83|9747.74|9747.74|0
1648550960000|2022-03-29 10:49:20|9748.11|9748.11|9748.11|9748.11|9748.11|9748.11|9748.11|9748.11|0
1648550970000|2022-03-29 10:49:30|9746.65|9746.65|9746.65|9746.65|9746.65|9746.65|9746.65|9746.65|0
1648550990000|2022-03-29 10:49:50|9745.04|9745.04|9742.96|9742.96|9746.65|9746.65|9742.96|9742.96|0
1648551010000|2022-03-29 10:50:10|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|0
1648551100000|2022-03-29 10:51:40|9739.17|9739.17|9739.17|9739.17|9739.17|9739.17|9739.17|9739.17|0
1648551110000|2022-03-29 10:51:50|9738.7|9738.7|9737.76|9737.76|9738.7|9738.7|9737.76|9737.76|0
1648551130000|2022-03-29 10:52:10|9736.82|9736.82|9736.82|9736.82|9736.82|9736.82|9736.82|9736.82|0
1648551150000|2022-03-29 10:52:30|9735.88|9735.88|9735.41|9735.41|9735.88|9735.88|9735.41|9735.41|0
1648551180000|2022-03-29 10:53:00|9734.47|9734.47|9734.47|9734.47|9734.47|9734.47|9734.47|9734.47|0
1648551190000|2022-03-29 10:53:10|9734.94|9734.94|9734.94|9734.94|9734.94|9734.94|9734.94|9734.94|0
1648551200000|2022-03-29 10:53:20|9730.12|9730.12|9730.12|9730.12|9730.12|9730.12|9730.12|9730.12|0
1648551220000|2022-03-29 10:53:40|9730.41|9730.41|9730.41|9730.41|9730.41|9730.41|9730.41|9730.41|0
1648551250000|2022-03-29 10:54:10|9731.13|9731.13|9731.13|9731.13|9731.13|9731.13|9731.13|9731.13|0
1648551340000|2022-03-29 10:55:40|9730.66|9730.66|9730.66|9730.66|9730.66|9730.66|9730.66|9730.66|0
1648551360000|2022-03-29 10:56:00|9729.57|9729.57|9729.57|9729.57|9729.57|9729.57|9729.57|9729.57|0
1648551390000|2022-03-29 10:56:30|9729.1|9729.1|9729.1|9729.1|9729.1|9729.1|9729.1|9729.1|0
1648551400000|2022-03-29 10:56:40|9730.3|9730.3|9730.3|9730.3|9730.3|9730.3|9730.3|9730.3|0
1648551410000|2022-03-29 10:56:50|9729.36|9729.36|9729.36|9729.36|9729.36|9729.36|9729.36|9729.36|0
1648551440000|2022-03-29 10:57:20|9724.53|9724.53|9724.53|9724.53|9724.53|9724.53|9724.53|9724.53|0
1648551450000|2022-03-29 10:57:30|9724.07|9724.07|9724.07|9724.07|9724.07|9724.07|9724.07|9724.07|0
1648551520000|2022-03-29 10:58:40|9726.25|9726.25|9723.34|9723.34|9726.25|9726.25|9722.61|9722.61|0
1648551530000|2022-03-29 10:58:50|9722.87|9722.87|9722.87|9722.87|9722.87|9722.87|9722.87|9722.87|0
1648551560000|2022-03-29 10:59:20|9723.47|9723.47|9725.08|9725.08|9725.08|9725.08|9723.47|9723.47|0
1648551580000|2022-03-29 10:59:40|9726.68|9726.68|9726.68|9726.68|9726.68|9726.68|9726.68|9726.68|0
1648551600000|2022-03-29 11:00:00|9727.62|9727.62|9727.44|9727.44|9727.62|9727.62|9727.15|9727.15|0
1648551610000|2022-03-29 11:00:10|9726.32|9726.32|9726.32|9726.32|9726.32|9726.32|9726.32|9726.32|0
1648551620000|2022-03-29 11:00:20|9725.72|9725.72|9725.72|9725.72|9725.72|9725.72|9725.72|9725.72|0
1648551630000|2022-03-29 11:00:30|9727.33|9727.33|9727.33|9727.33|9727.33|9727.33|9727.33|9727.33|0
1648551650000|2022-03-29 11:00:50|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|0
1648551670000|2022-03-29 11:01:10|9728.53|9728.53|9728.53|9728.53|9728.53|9728.53|9728.53|9728.53|0
1648551680000|2022-03-29 11:01:20|9729.12|9729.12|9726.93|9726.93|9729.12|9729.12|9726.93|9726.93|0
1648551690000|2022-03-29 11:01:30|9727.87|9727.87|9728.97|9728.97|9728.97|9728.97|9727.87|9727.87|0
1648551700000|2022-03-29 11:01:40|9729.93|9729.93|9729.8|9729.8|9730.25|9730.25|9729.2|9729.2|0
1648551710000|2022-03-29 11:01:50|9730.44|9730.44|9729.8|9729.8|9730.44|9730.44|9729.8|9729.8|0
1648551720000|2022-03-29 11:02:00|9730.9|9730.9|9732.51|9732.51|9732.51|9732.51|9730.9|9730.9|0
1648551730000|2022-03-29 11:02:10|9732.98|9732.98|9732.98|9732.98|9732.98|9732.98|9732.98|9732.98|0
1648551750000|2022-03-29 11:02:30|9734.58|9734.58|9734.58|9734.58|9734.58|9734.58|9734.58|9734.58|0
1648551770000|2022-03-29 11:02:50|9737.97|9737.97|9737.97|9737.97|9737.97|9737.97|9737.97|9737.97|0
1648551780000|2022-03-29 11:03:00|9736.36|9736.36|9738.61|9738.61|9738.61|9738.61|9736.36|9736.36|0
1648551810000|2022-03-29 11:03:30|9741.83|9741.83|9743.44|9743.44|9743.44|9743.44|9741.1|9741.1|0
1648551820000|2022-03-29 11:03:40|9745.04|9745.04|9746.71|9746.71|9746.71|9746.71|9745.04|9745.04|0
1648551840000|2022-03-29 11:04:00|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|0
1648551860000|2022-03-29 11:04:20|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|9746.89|0
1648551870000|2022-03-29 11:04:30|9748.09|9748.09|9748.56|9748.56|9748.56|9748.56|9748.09|9748.09|0
1648551920000|2022-03-29 11:05:20|9749.03|9749.03|9749.03|9749.03|9749.03|9749.03|9749.03|9749.03|0
1648551940000|2022-03-29 11:05:40|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|0
1648551950000|2022-03-29 11:05:50|9750.01|9750.01|9749.29|9749.29|9750.01|9750.01|9748.56|9748.56|0
1648552000000|2022-03-29 11:06:40|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|0
1648552020000|2022-03-29 11:07:00|9750.17|9750.17|9750.17|9750.17|9750.17|9750.17|9750.17|9750.17|0
1648552060000|2022-03-29 11:07:40|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|9748.56|0
1648552070000|2022-03-29 11:07:50|9747.4|9747.4|9747.98|9747.98|9747.98|9747.98|9747.4|9747.4|0
1648552080000|2022-03-29 11:08:00|9747.51|9747.51|9743.35|9743.35|9747.51|9747.51|9743.35|9743.35|0
1648552180000|2022-03-29 11:09:40|9743.95|9743.95|9743.95|9743.95|9743.95|9743.95|9743.95|9743.95|0
1648552200000|2022-03-29 11:10:00|9743.35|9743.35|9740.14|9740.14|9743.35|9743.35|9740.14|9740.14|0
1648552210000|2022-03-29 11:10:10|9739.41|9739.41|9737.95|9737.95|9739.41|9739.41|9737.95|9737.95|0
1648552240000|2022-03-29 11:10:40|9737.01|9737.01|9737.01|9737.01|9737.01|9737.01|9737.01|9737.01|0
1648552260000|2022-03-29 11:11:00|9735.92|9735.92|9735.19|9735.19|9735.92|9735.92|9735.19|9735.19|0
1648552320000|2022-03-29 11:12:00|9734.46|9734.46|9734.46|9734.46|9734.46|9734.46|9734.46|9734.46|0
1648552330000|2022-03-29 11:12:10|9733.99|9733.99|9732.42|9732.42|9733.99|9733.99|9732.1|9732.1|0
1648552340000|2022-03-29 11:12:20|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|0
1648552360000|2022-03-29 11:12:40|9734.35|9734.35|9733.62|9733.62|9734.35|9734.35|9733.62|9733.62|0
1648552370000|2022-03-29 11:12:50|9732.68|9732.68|9732.68|9732.68|9732.68|9732.68|9732.68|9732.68|0
1648552390000|2022-03-29 11:13:10|9731.95|9731.95|9732.42|9732.42|9732.42|9732.42|9731.95|9731.95|0
1648552430000|2022-03-29 11:13:50|9733.15|9733.15|9733.88|9733.88|9733.88|9733.88|9733.15|9733.15|0
1648552450000|2022-03-29 11:14:10|9729.37|9729.37|9729.37|9729.37|9729.37|9729.37|9729.37|9729.37|0
1648552460000|2022-03-29 11:14:20|9728.17|9728.17|9728.17|9728.17|9728.17|9728.17|9728.17|9728.17|0
1648552470000|2022-03-29 11:14:30|9727.57|9727.57|9727.57|9727.57|9727.57|9727.57|9727.57|9727.57|0
1648552490000|2022-03-29 11:14:50|9725.96|9725.96|9725.96|9725.96|9725.96|9725.96|9725.96|9725.96|0
1648552560000|2022-03-29 11:16:00|9726.28|9726.28|9726.28|9726.28|9726.28|9726.28|9726.28|9726.28|0
1648552590000|2022-03-29 11:16:30|9724.67|9724.67|9724.67|9724.67|9724.67|9724.67|9724.67|9724.67|0
1648552620000|2022-03-29 11:17:00|9724.03|9724.03|9724.03|9724.03|9724.03|9724.03|9724.03|9724.03|0
1648552660000|2022-03-29 11:17:40|9722.58|9722.58|9722.58|9722.58|9722.58|9722.58|9722.58|9722.58|0
1648552690000|2022-03-29 11:18:10|9722|9722|9722|9722|9722|9722|9722|9722|0
1648552720000|2022-03-29 11:18:40|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|0
1648552760000|2022-03-29 11:19:20|9720.71|9720.71|9720.71|9720.71|9720.71|9720.71|9720.71|9720.71|0
1648552770000|2022-03-29 11:19:30|9719.25|9719.25|9719.25|9719.25|9719.25|9719.25|9719.25|9719.25|0
1648552780000|2022-03-29 11:19:40|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|0
1648552810000|2022-03-29 11:20:10|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|9717.16|0
1648552840000|2022-03-29 11:20:40|9716.22|9716.22|9715.5|9715.5|9716.22|9716.22|9715.5|9715.5|0
1648552860000|2022-03-29 11:21:00|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|0
1648552920000|2022-03-29 11:22:00|9711.89|9711.89|9711.89|9711.89|9711.89|9711.89|9711.89|9711.89|0
1648552930000|2022-03-29 11:22:10|9712.99|9712.99|9712.99|9712.99|9712.99|9712.99|9712.99|9712.99|0
1648552970000|2022-03-29 11:22:50|9714.08|9714.08|9714.08|9714.08|9714.08|9714.08|9714.08|9714.08|0
1648552990000|2022-03-29 11:23:10|9714.68|9714.68|9707.65|9707.65|9714.68|9714.68|9707.65|9707.65|0
1648553000000|2022-03-29 11:23:20|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|9708.38|0
1648553020000|2022-03-29 11:23:40|9709.83|9709.83|9709.83|9709.83|9709.83|9709.83|9709.83|9709.83|0
1648553040000|2022-03-29 11:24:00|9711.44|9711.44|9711.44|9711.44|9711.44|9711.44|9711.44|9711.44|0
1648553060000|2022-03-29 11:24:20|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|0
1648553090000|2022-03-29 11:24:50|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|9709.84|0
1648553160000|2022-03-29 11:26:00|9710.13|9710.13|9710.13|9710.13|9710.13|9710.13|9710.13|9710.13|0
1648553190000|2022-03-29 11:26:30|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|0
1648553200000|2022-03-29 11:26:40|9707.94|9707.94|9707.47|9707.47|9707.94|9707.94|9707.47|9707.47|0
1648553220000|2022-03-29 11:27:00|9705.86|9705.86|9707.47|9707.47|9707.47|9707.47|9705.86|9705.86|0
1648553240000|2022-03-29 11:27:20|9707|9707|9706.53|9706.53|9707|9707|9706.53|9706.53|0
1648553280000|2022-03-29 11:28:00|9705.95|9705.95|9704.09|9704.09|9705.95|9705.95|9704.09|9704.09|0
1648553290000|2022-03-29 11:28:10|9702.99|9702.99|9702.99|9702.99|9702.99|9702.99|9702.99|9702.99|0
1648553320000|2022-03-29 11:28:40|9702.26|9702.26|9702.26|9702.26|9702.26|9702.26|9700.66|9700.66|0
1648553330000|2022-03-29 11:28:50|9700.66|9700.66|9700.66|9700.66|9700.66|9700.66|9700.66|9700.66|0
1648553340000|2022-03-29 11:29:00|9700.34|9700.34|9700.34|9700.34|9700.34|9700.34|9700.34|9700.34|0
1648553360000|2022-03-29 11:29:20|9698.73|9698.73|9698.73|9698.73|9698.73|9698.73|9698.73|9698.73|0
1648553390000|2022-03-29 11:29:50|9700.34|9700.34|9700.34|9700.34|9700.34|9700.34|9700.34|9700.34|0
1648553440000|2022-03-29 11:30:40|9700.48|9700.48|9693.04|9693.04|9700.48|9700.48|9692.17|9692.17|0
1648553450000|2022-03-29 11:30:50|9694.14|9694.14|9695.23|9695.23|9695.23|9695.23|9694.14|9694.14|0
1648553460000|2022-03-29 11:31:00|9695.7|9695.7|9695.7|9695.7|9695.7|9695.7|9695.7|9695.7|0
1648553480000|2022-03-29 11:31:20|9695.23|9695.23|9695.7|9695.7|9695.7|9695.7|9694.76|9694.76|0
1648553490000|2022-03-29 11:31:30|9695.56|9695.56|9695.56|9695.56|9695.56|9695.56|9695.56|9695.56|0
1648553550000|2022-03-29 11:32:30|9695.24|9695.24|9695.88|9695.88|9695.88|9695.88|9695.24|9695.24|0
1648553560000|2022-03-29 11:32:40|9696.46|9696.46|9696.46|9696.46|9696.46|9696.46|9696.46|9696.46|0
1648553580000|2022-03-29 11:33:00|9697.55|9697.55|9698.65|9698.65|9698.65|9698.65|9697.55|9697.55|0
1648553640000|2022-03-29 11:34:00|9701.86|9701.86|9703.47|9703.47|9703.47|9703.47|9701.86|9701.86|0
1648553670000|2022-03-29 11:34:30|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|9700.26|0
1648553690000|2022-03-29 11:34:50|9700.73|9700.73|9700.73|9700.73|9700.73|9700.73|9700.73|9700.73|0
1648553760000|2022-03-29 11:36:00|9702.33|9702.33|9702.33|9702.33|9702.33|9702.33|9702.33|9702.33|0
1648553770000|2022-03-29 11:36:10|9702.8|9702.8|9703.27|9703.27|9703.27|9703.27|9702.8|9702.8|0
1648553820000|2022-03-29 11:37:00|9704.88|9704.88|9704.88|9704.88|9704.88|9704.88|9704.88|9704.88|0
1648553840000|2022-03-29 11:37:20|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|0
1648553880000|2022-03-29 11:38:00|9701.66|9701.66|9701.66|9701.66|9701.66|9701.66|9701.66|9701.66|0
1648553910000|2022-03-29 11:38:30|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|9703.27|0
1648554040000|2022-03-29 11:40:40|9702.69|9702.69|9699.48|9699.48|9702.69|9702.69|9699.48|9699.48|0
1648554060000|2022-03-29 11:41:00|9702.69|9702.69|9702.69|9702.69|9702.69|9702.69|9702.69|9702.69|0
1648554070000|2022-03-29 11:41:10|9705.91|9705.91|9732.1|9732.1|9733.71|9733.71|9705.91|9705.91|0
1648554080000|2022-03-29 11:41:20|9735.29|9735.29|9726.07|9726.07|9742|9742|9725.92|9725.92|0
1648554090000|2022-03-29 11:41:30|9727.68|9727.68|9731.69|9731.69|9731.69|9731.69|9727.68|9727.68|0
1648554100000|2022-03-29 11:41:40|9734.04|9734.04|9732.94|9732.94|9734.04|9734.04|9732.94|9732.94|0
1648554110000|2022-03-29 11:41:50|9732.22|9732.22|9730.81|9730.81|9732.22|9732.22|9730.81|9730.81|0
1648554120000|2022-03-29 11:42:00|9731.54|9731.54|9736.16|9736.16|9737.1|9737.1|9731.54|9731.54|0
1648554130000|2022-03-29 11:42:10|9736.89|9736.89|9736.89|9736.89|9736.89|9736.89|9736.89|9736.89|0
1648554140000|2022-03-29 11:42:20|9735.48|9735.48|9735.48|9735.48|9735.48|9735.48|9735.48|9735.48|0
1648554150000|2022-03-29 11:42:30|9734.75|9734.75|9732.25|9732.25|9734.75|9734.75|9732.25|9732.25|0
1648554160000|2022-03-29 11:42:40|9732.72|9732.72|9732.72|9732.72|9732.72|9732.72|9732.72|9732.72|0
1648554170000|2022-03-29 11:42:50|9733.45|9733.45|9726.26|9726.26|9733.45|9733.45|9726.26|9726.26|0
1648554180000|2022-03-29 11:43:00|9725.53|9725.53|9725.53|9725.53|9725.53|9725.53|9725.53|9725.53|0
1648554190000|2022-03-29 11:43:10|9724.43|9724.43|9723.02|9723.02|9724.43|9724.43|9723.02|9723.02|0
1648554200000|2022-03-29 11:43:20|9724.63|9724.63|9724.63|9724.63|9724.63|9724.63|9724.63|9724.63|0
1648554230000|2022-03-29 11:43:50|9725.73|9725.73|9725.36|9725.36|9725.73|9725.73|9724.63|9724.63|0
1648554240000|2022-03-29 11:44:00|9726.23|9726.23|9728.32|9728.32|9729.05|9729.05|9726.23|9726.23|0
1648554260000|2022-03-29 11:44:20|9726.87|9726.87|9724.67|9724.67|9726.87|9726.87|9724.67|9724.67|0
1648554290000|2022-03-29 11:44:50|9723.58|9723.58|9723.58|9723.58|9723.58|9723.58|9723.58|9723.58|0
1648554300000|2022-03-29 11:45:00|9724.18|9724.18|9724.31|9724.31|9728.12|9728.12|9724.18|9724.18|0
1648554310000|2022-03-29 11:45:10|9723.58|9723.58|9724.67|9724.67|9724.67|9724.67|9723.58|9723.58|0
1648554320000|2022-03-29 11:45:20|9723.51|9723.51|9723.51|9723.51|9723.51|9723.51|9723.51|9723.51|0
1648554340000|2022-03-29 11:45:40|9722.42|9722.42|9720.52|9720.52|9722.42|9722.42|9720.23|9720.23|0
1648554350000|2022-03-29 11:45:50|9721.25|9721.25|9726.65|9726.65|9729.36|9729.36|9721.25|9721.25|0
1648554360000|2022-03-29 11:46:00|9725.24|9725.24|9720.42|9720.42|9725.24|9725.24|9720.42|9720.42|0
1648554370000|2022-03-29 11:46:10|9719.32|9719.32|9727.43|9727.43|9728.67|9728.67|9719.32|9719.32|0
1648554380000|2022-03-29 11:46:20|9725.83|9725.83|9723.41|9723.41|9727.79|9727.79|9723.41|9723.41|0
1648554390000|2022-03-29 11:46:30|9724.51|9724.51|9725.6|9725.6|9725.6|9725.6|9724.51|9724.51|0
1648554400000|2022-03-29 11:46:40|9724.51|9724.51|9722.32|9722.32|9725.6|9725.6|9722.32|9722.32|0
1648554410000|2022-03-29 11:46:50|9724.51|9724.51|9724.51|9724.51|9724.51|9724.51|9724.51|9724.51|0
1648554420000|2022-03-29 11:47:00|9725.6|9725.6|9730.43|9730.43|9730.43|9730.43|9725.6|9725.6|0
1648554440000|2022-03-29 11:47:20|9732.03|9732.03|9732.03|9732.03|9732.03|9732.03|9732.03|9732.03|0
1648554450000|2022-03-29 11:47:30|9730.49|9730.49|9731.27|9731.27|9731.27|9731.27|9730.17|9730.17|0
1648554480000|2022-03-29 11:48:00|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|9732.87|0
1648554490000|2022-03-29 11:48:10|9731.27|9731.27|9732.21|9732.21|9732.21|9732.21|9731.27|9731.27|0
1648554500000|2022-03-29 11:48:20|9732.5|9732.5|9733.46|9733.46|9733.46|9733.46|9732.5|9732.5|0
1648554510000|2022-03-29 11:48:30|9737.4|9737.4|9739.01|9739.01|9739.01|9739.01|9737.4|9737.4|0
1648554520000|2022-03-29 11:48:40|9739.74|9739.74|9739.74|9739.74|9741.93|9741.93|9738.64|9738.64|0
1648554540000|2022-03-29 11:49:00|9740.83|9740.83|9741.3|9741.3|9741.3|9741.3|9740.83|9740.83|0
1648554550000|2022-03-29 11:49:10|9738.09|9738.09|9736.89|9736.89|9738.09|9738.09|9736.89|9736.89|0
1648554560000|2022-03-29 11:49:20|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|0
1648554610000|2022-03-29 11:50:10|9741.56|9741.56|9742.29|9742.29|9742.29|9742.29|9741.56|9741.56|0
1648554640000|2022-03-29 11:50:40|9747.38|9747.38|9747.9|9747.9|9751.18|9751.18|9747.38|9747.38|0
1648554650000|2022-03-29 11:50:50|9748.37|9748.37|9745.15|9745.15|9748.37|9748.37|9743.54|9743.54|0
1648554660000|2022-03-29 11:51:00|9746.24|9746.24|9746.97|9746.97|9746.97|9746.97|9746.24|9746.24|0
1648554670000|2022-03-29 11:51:10|9746.5|9746.5|9745.09|9745.09|9746.5|9746.5|9745.09|9745.09|0
1648554690000|2022-03-29 11:51:30|9744.37|9744.37|9747.28|9747.28|9747.28|9747.28|9744.37|9744.37|0
1648554700000|2022-03-29 11:51:40|9748.22|9748.22|9748.95|9748.95|9748.95|9748.95|9748.22|9748.22|0
1648554740000|2022-03-29 11:52:20|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|0
1648554750000|2022-03-29 11:52:30|9749.6|9749.6|9747.25|9747.25|9751.63|9751.63|9747.25|9747.25|0
1648554760000|2022-03-29 11:52:40|9749.44|9749.44|9748.34|9748.34|9749.44|9749.44|9748.34|9748.34|0
1648554770000|2022-03-29 11:52:50|9749.44|9749.44|9750.53|9750.53|9752.72|9752.72|9749.44|9749.44|0
1648554800000|2022-03-29 11:53:20|9748.34|9748.34|9748.34|9748.34|9748.34|9748.34|9748.34|9748.34|0
1648554810000|2022-03-29 11:53:30|9749.95|9749.95|9748.99|9748.99|9749.95|9749.95|9748.99|9748.99|0
1648554830000|2022-03-29 11:53:50|9751.17|9751.17|9756.07|9756.07|9756.07|9756.07|9751.17|9751.17|0
1648554840000|2022-03-29 11:54:00|9756.79|9756.79|9755.6|9755.6|9756.79|9756.79|9755.6|9755.6|0
1648554850000|2022-03-29 11:54:10|9754.87|9754.87|9752.75|9752.75|9755.96|9755.96|9752.75|9752.75|0
1648554860000|2022-03-29 11:54:20|9754.36|9754.36|9754.36|9754.36|9754.36|9754.36|9754.36|9754.36|0
1648554900000|2022-03-29 11:55:00|9753.63|9753.63|9750.57|9750.57|9753.63|9753.63|9750.1|9750.1|0
1648554940000|2022-03-29 11:55:40|9749.84|9749.84|9749.84|9749.84|9749.84|9749.84|9749.84|9749.84|0
1648554980000|2022-03-29 11:56:20|9748.38|9748.38|9748.38|9748.38|9748.38|9748.38|9748.38|9748.38|0
1648555010000|2022-03-29 11:56:50|9747.29|9747.29|9741.78|9741.78|9747.29|9747.29|9741.78|9741.78|0
1648555020000|2022-03-29 11:57:00|9742.87|9742.87|9740.68|9740.68|9742.87|9742.87|9740.68|9740.68|0
1648555030000|2022-03-29 11:57:10|9740.21|9740.21|9739.74|9739.74|9740.21|9740.21|9739.74|9739.74|0
1648555040000|2022-03-29 11:57:20|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|0
1648555070000|2022-03-29 11:57:50|9740.94|9740.94|9740.94|9740.94|9740.94|9740.94|9740.94|9740.94|0
1648555200000|2022-03-29 12:00:00|9740.21|9740.21|9738.61|9738.61|9740.21|9740.21|9738.61|9738.61|0
1648555240000|2022-03-29 12:00:40|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|0
1648555260000|2022-03-29 12:01:00|9739.49|9739.49|9736.98|9736.98|9739.49|9739.49|9736.98|9736.98|0
1648555270000|2022-03-29 12:01:10|9738.59|9738.59|9738.59|9738.59|9738.59|9738.59|9738.59|9738.59|0
1648555300000|2022-03-29 12:01:40|9739.06|9739.06|9739.53|9739.53|9739.53|9739.53|9739.06|9739.06|0
1648555310000|2022-03-29 12:01:50|9742.81|9742.81|9740.62|9740.62|9742.81|9742.81|9740.62|9740.62|0
1648555350000|2022-03-29 12:02:30|9742.23|9742.23|9744.31|9744.31|9744.31|9744.31|9742.23|9742.23|0
1648555390000|2022-03-29 12:03:10|9745.4|9745.4|9744.31|9744.31|9745.4|9745.4|9744.31|9744.31|0
1648555400000|2022-03-29 12:03:20|9742.7|9742.7|9742.7|9742.7|9742.7|9742.7|9742.7|9742.7|0
1648555410000|2022-03-29 12:03:30|9744.31|9744.31|9744.31|9744.31|9744.31|9744.31|9744.31|9744.31|0
1648555440000|2022-03-29 12:04:00|9747.59|9747.59|9744.31|9744.31|9747.59|9747.59|9744.31|9744.31|0
1648555470000|2022-03-29 12:04:30|9743.84|9743.84|9745.45|9745.45|9745.45|9745.45|9743.84|9743.84|0
1648555490000|2022-03-29 12:04:50|9744.32|9744.32|9744.32|9744.32|9744.32|9744.32|9744.32|9744.32|0
1648555500000|2022-03-29 12:05:00|9746.4|9746.4|9751.13|9751.13|9751.13|9751.13|9746.4|9746.4|0
1648555510000|2022-03-29 12:05:10|9750.04|9750.04|9749.31|9749.31|9750.04|9750.04|9749.31|9749.31|0
1648555520000|2022-03-29 12:05:20|9750.43|9750.43|9750.43|9750.43|9750.43|9750.43|9750.43|9750.43|0
1648555530000|2022-03-29 12:05:30|9752.04|9752.04|9752.04|9752.04|9752.04|9752.04|9752.04|9752.04|0
1648555550000|2022-03-29 12:05:50|9752.77|9752.77|9753.93|9753.93|9753.93|9753.93|9752.77|9752.77|0
1648555560000|2022-03-29 12:06:00|9757.22|9757.22|9755.61|9755.61|9757.22|9757.22|9755.61|9755.61|0
1648555570000|2022-03-29 12:06:10|9757.8|9757.8|9757.8|9757.8|9757.8|9757.8|9757.8|9757.8|0
1648555590000|2022-03-29 12:06:30|9758.89|9758.89|9758.89|9758.89|9761.09|9761.09|9758.89|9758.89|0
1648555600000|2022-03-29 12:06:40|9761.09|9761.09|9758.89|9758.89|9761.09|9761.09|9757.8|9757.8|0
1648555610000|2022-03-29 12:06:50|9759.77|9759.77|9759.77|9759.77|9759.77|9759.77|9759.77|9759.77|0
1648555640000|2022-03-29 12:07:20|9759.18|9759.18|9759.18|9759.18|9759.18|9759.18|9759.18|9759.18|0
1648555650000|2022-03-29 12:07:30|9760.59|9760.59|9760.59|9760.59|9760.59|9760.59|9760.59|9760.59|0
1648555670000|2022-03-29 12:07:50|9759.87|9759.87|9759.87|9759.87|9759.87|9759.87|9759.87|9759.87|0
1648555740000|2022-03-29 12:09:00|9761.47|9761.47|9762.93|9762.93|9762.93|9762.93|9761.47|9761.47|0
1648555770000|2022-03-29 12:09:30|9760.74|9760.74|9759.64|9759.64|9760.74|9760.74|9759.64|9759.64|0
1648555780000|2022-03-29 12:09:40|9762.86|9762.86|9762.86|9762.86|9762.86|9762.86|9762.86|9762.86|0
1648555800000|2022-03-29 12:10:00|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|9764.47|0
1648555830000|2022-03-29 12:10:30|9763.37|9763.37|9762.28|9762.28|9763.37|9763.37|9762.28|9762.28|0
1648555840000|2022-03-29 12:10:40|9763.89|9763.89|9763.89|9763.89|9763.89|9763.89|9763.89|9763.89|0
1648555850000|2022-03-29 12:10:50|9766.08|9766.08|9762.79|9762.79|9766.08|9766.08|9762.79|9762.79|0
1648555860000|2022-03-29 12:11:00|9764.4|9764.4|9766.01|9766.01|9766.01|9766.01|9764.4|9764.4|0
1648555890000|2022-03-29 12:11:30|9770.39|9770.39|9768.78|9768.78|9770.39|9770.39|9768.78|9768.78|0
1648555930000|2022-03-29 12:12:10|9770.39|9770.39|9772|9772|9772|9772|9770.39|9770.39|0
1648555960000|2022-03-29 12:12:40|9773.6|9773.6|9773.6|9773.6|9773.6|9773.6|9773.6|9773.6|0
1648555990000|2022-03-29 12:13:10|9773.14|9773.14|9769.92|9769.92|9773.14|9773.14|9769.92|9769.92|0
1648556010000|2022-03-29 12:13:30|9770.86|9770.86|9770.86|9770.86|9770.86|9770.86|9770.86|9770.86|0
1648556030000|2022-03-29 12:13:50|9769.25|9769.25|9769.25|9769.25|9769.25|9769.25|9769.25|9769.25|0
1648556090000|2022-03-29 12:14:50|9771.44|9771.44|9775.82|9775.82|9775.82|9775.82|9771.44|9771.44|0
1648556100000|2022-03-29 12:15:00|9775.53|9775.53|9779.47|9779.47|9779.47|9779.47|9775.53|9775.53|0
1648556120000|2022-03-29 12:15:20|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|0
1648556140000|2022-03-29 12:15:40|9778.96|9778.96|9778.96|9778.96|9778.96|9778.96|9778.96|9778.96|0
1648556150000|2022-03-29 12:15:50|9777.87|9777.87|9781.71|9781.71|9782.18|9782.18|9777.87|9777.87|0
1648556160000|2022-03-29 12:16:00|9782.18|9782.18|9782.18|9782.18|9782.18|9782.18|9782.18|9782.18|0
1648556170000|2022-03-29 12:16:10|9779.99|9779.99|9779.99|9779.99|9779.99|9779.99|9779.99|9779.99|0
1648556180000|2022-03-29 12:16:20|9781.6|9781.6|9782.07|9782.07|9782.07|9782.07|9781.6|9781.6|0
1648556190000|2022-03-29 12:16:30|9783.16|9783.16|9784.77|9784.77|9786.38|9786.38|9783.16|9783.16|0
1648556200000|2022-03-29 12:16:40|9785.5|9785.5|9784.04|9784.04|9785.5|9785.5|9784.04|9784.04|0
1648556220000|2022-03-29 12:17:00|9785.5|9785.5|9785.5|9785.5|9785.5|9785.5|9785.5|9785.5|0
1648556230000|2022-03-29 12:17:10|9783.89|9783.89|9783.89|9783.89|9783.89|9783.89|9783.89|9783.89|0
1648556250000|2022-03-29 12:17:30|9785.5|9785.5|9789.3|9789.3|9789.3|9789.3|9785.5|9785.5|0
1648556260000|2022-03-29 12:17:40|9790.39|9790.39|9792.28|9792.28|9794.47|9794.47|9790.39|9790.39|0
1648556280000|2022-03-29 12:18:00|9790.09|9790.09|9790.6|9790.6|9792.28|9792.28|9788.99|9788.99|0
1648556290000|2022-03-29 12:18:10|9792.01|9792.01|9793.62|9793.62|9793.62|9793.62|9792.01|9792.01|0
1648556300000|2022-03-29 12:18:20|9794.35|9794.35|9794.35|9794.35|9794.35|9794.35|9794.35|9794.35|0
1648556310000|2022-03-29 12:18:30|9792.74|9792.74|9792.01|9792.01|9792.74|9792.74|9792.01|9792.01|0
1648556330000|2022-03-29 12:18:50|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|0
1648556340000|2022-03-29 12:19:00|9794.5|9794.5|9794.5|9794.5|9794.5|9794.5|9794.5|9794.5|0
1648556350000|2022-03-29 12:19:10|9794.03|9794.03|9793.3|9793.3|9794.03|9794.03|9793.3|9793.3|0
1648556360000|2022-03-29 12:19:20|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|0
1648556370000|2022-03-29 12:19:30|9796.04|9796.04|9796.04|9796.04|9796.04|9796.04|9796.04|9796.04|0
1648556380000|2022-03-29 12:19:40|9796.98|9796.98|9796.98|9796.98|9796.98|9796.98|9796.98|9796.98|0
1648556390000|2022-03-29 12:19:50|9798.1|9798.1|9798.1|9798.1|9798.1|9798.1|9798.1|9798.1|0
1648556400000|2022-03-29 12:20:00|9802.93|9802.93|9802.93|9802.93|9802.93|9802.93|9802.93|9802.93|0
1648556410000|2022-03-29 12:20:10|9803.4|9803.4|9804.65|9804.65|9804.65|9804.65|9801.94|9801.94|0
1648556420000|2022-03-29 12:20:20|9805.77|9805.77|9808.48|9808.48|9808.48|9808.48|9805.77|9805.77|0
1648556430000|2022-03-29 12:20:30|9805.26|9805.26|9805.26|9805.26|9805.26|9805.26|9805.26|9805.26|0
1648556440000|2022-03-29 12:20:40|9803.07|9803.07|9803.07|9803.07|9803.07|9803.07|9803.07|9803.07|0
1648556460000|2022-03-29 12:21:00|9804.2|9804.2|9805.14|9805.14|9805.14|9805.14|9804.2|9804.2|0
1648556470000|2022-03-29 12:21:10|9805.72|9805.72|9805.72|9805.72|9805.72|9805.72|9805.72|9805.72|0
1648556480000|2022-03-29 12:21:20|9804.99|9804.99|9804.99|9804.99|9804.99|9804.99|9804.99|9804.99|0
1648556490000|2022-03-29 12:21:30|9804.26|9804.26|9807.48|9807.48|9807.48|9807.48|9804.26|9804.26|0
1648556500000|2022-03-29 12:21:40|9806.75|9806.75|9806.75|9806.75|9806.75|9806.75|9806.75|9806.75|0
1648556510000|2022-03-29 12:21:50|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|0
1648556520000|2022-03-29 12:22:00|9804.66|9804.66|9803.05|9803.05|9804.66|9804.66|9803.05|9803.05|0
1648556530000|2022-03-29 12:22:10|9801.44|9801.44|9801.44|9801.44|9801.44|9801.44|9801.44|9801.44|0
1648556540000|2022-03-29 12:22:20|9800.35|9800.35|9799.25|9799.25|9800.35|9800.35|9799.25|9799.25|0
1648556560000|2022-03-29 12:22:40|9804.08|9804.08|9804.08|9804.08|9804.08|9804.08|9804.08|9804.08|0
1648556580000|2022-03-29 12:23:00|9802.47|9802.47|9804.35|9804.35|9804.35|9804.35|9802.47|9802.47|0
1648556590000|2022-03-29 12:23:10|9809.17|9809.17|9809.17|9809.17|9809.17|9809.17|9809.17|9809.17|0
1648556610000|2022-03-29 12:23:30|9810.27|9810.27|9811.36|9811.36|9811.36|9811.36|9810.27|9810.27|0
1648556620000|2022-03-29 12:23:40|9812.46|9812.46|9809.17|9809.17|9813.55|9813.55|9809.17|9809.17|0
1648556640000|2022-03-29 12:24:00|9812.39|9812.39|9812.39|9812.39|9812.39|9812.39|9812.39|9812.39|0
1648556650000|2022-03-29 12:24:10|9812.97|9812.97|9812.97|9812.97|9812.97|9812.97|9812.97|9812.97|0
1648556670000|2022-03-29 12:24:30|9809.75|9809.75|9809.75|9809.75|9809.75|9809.75|9809.75|9809.75|0
1648556680000|2022-03-29 12:24:40|9811.16|9811.16|9813.71|9813.71|9813.71|9813.71|9811.16|9811.16|0
1648556690000|2022-03-29 12:24:50|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|0
1648556700000|2022-03-29 12:25:00|9815.96|9815.96|9815.49|9815.49|9817.57|9817.57|9815.49|9815.49|0
1648556710000|2022-03-29 12:25:10|9817.68|9817.68|9818.15|9818.15|9818.15|9818.15|9817.68|9817.68|0
1648556770000|2022-03-29 12:26:10|9817.42|9817.42|9817.42|9817.42|9817.42|9817.42|9817.42|9817.42|0
1648556800000|2022-03-29 12:26:40|9820.64|9820.64|9821.37|9821.37|9821.37|9821.37|9820.64|9820.64|0
1648556820000|2022-03-29 12:27:00|9819.76|9819.76|9820.23|9820.23|9820.23|9820.23|9819.76|9819.76|0
1648556830000|2022-03-29 12:27:10|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|0
1648556860000|2022-03-29 12:27:40|9817.89|9817.89|9818.29|9818.29|9818.29|9818.29|9817.16|9817.16|0
1648556870000|2022-03-29 12:27:50|9817.35|9817.35|9816.62|9816.62|9817.35|9817.35|9816.62|9816.62|0
1648556900000|2022-03-29 12:28:20|9818.23|9818.23|9816.78|9816.78|9818.23|9818.23|9816.78|9816.78|0
1648556910000|2022-03-29 12:28:30|9815.68|9815.68|9815.68|9815.68|9815.68|9815.68|9815.68|9815.68|0
1648556930000|2022-03-29 12:28:50|9817.29|9817.29|9817.29|9817.29|9817.29|9817.29|9817.29|9817.29|0
1648556950000|2022-03-29 12:29:10|9816.56|9816.56|9818.74|9818.74|9818.74|9818.74|9816.56|9816.56|0
1648556960000|2022-03-29 12:29:20|9818.02|9818.02|9818.74|9818.74|9818.74|9818.74|9818.02|9818.02|0
1648556970000|2022-03-29 12:29:30|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|9817.14|0
1648556980000|2022-03-29 12:29:40|9815.53|9815.53|9818.74|9818.74|9818.74|9818.74|9815.53|9815.53|0
1648556990000|2022-03-29 12:29:50|9819.84|9819.84|9818.74|9818.74|9822.03|9822.03|9818.74|9818.74|0
1648557000000|2022-03-29 12:30:00|9818.02|9818.02|9820.36|9820.36|9821.3|9821.3|9818.02|9818.02|0
1648557010000|2022-03-29 12:30:10|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|0
1648557020000|2022-03-29 12:30:20|9821.67|9821.67|9821.67|9821.67|9821.67|9821.67|9821.67|9821.67|0
1648557030000|2022-03-29 12:30:30|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|9822.4|0
1648557050000|2022-03-29 12:30:50|9822.86|9822.86|9823.8|9823.8|9825.99|9825.99|9822.86|9822.86|0
1648557060000|2022-03-29 12:31:00|9823.33|9823.33|9823.33|9823.33|9823.33|9823.33|9823.33|9823.33|0
1648557080000|2022-03-29 12:31:20|9822.4|9822.4|9825.68|9825.68|9825.68|9825.68|9822.4|9822.4|0
1648557090000|2022-03-29 12:31:30|9828.9|9828.9|9828.9|9828.9|9828.9|9828.9|9828.9|9828.9|0
1648557110000|2022-03-29 12:31:50|9831.09|9831.09|9831.09|9831.09|9831.09|9831.09|9831.09|9831.09|0
1648557120000|2022-03-29 12:32:00|9828.9|9828.9|9828.9|9828.9|9828.9|9828.9|9828.9|9828.9|0
1648557130000|2022-03-29 12:32:10|9832.11|9832.11|9835.75|9835.75|9835.75|9835.75|9832.11|9832.11|0
1648557140000|2022-03-29 12:32:20|9837.63|9837.63|9838.73|9838.73|9838.73|9838.73|9837.63|9837.63|0
1648557150000|2022-03-29 12:32:30|9841.94|9841.94|9841.94|9841.94|9841.94|9841.94|9841.94|9841.94|0
1648557200000|2022-03-29 12:33:20|9843.04|9843.04|9843.04|9843.04|9843.04|9843.04|9843.04|9843.04|0
1648557220000|2022-03-29 12:33:40|9835|9835|9833.9|9833.9|9835|9835|9833.9|9833.9|0
1648557240000|2022-03-29 12:34:00|9834.19|9834.19|9834.19|9834.19|9834.19|9834.19|9834.19|9834.19|0
1648557260000|2022-03-29 12:34:20|9835.8|9835.8|9836.38|9836.38|9836.38|9836.38|9834.19|9834.19|0
1648557320000|2022-03-29 12:35:20|9834.93|9834.93|9832.01|9832.01|9834.93|9834.93|9831.28|9831.28|0
1648557330000|2022-03-29 12:35:30|9833.62|9833.62|9833.62|9833.62|9833.62|9833.62|9833.62|9833.62|0
1648557340000|2022-03-29 12:35:40|9835.23|9835.23|9835.23|9835.23|9835.23|9835.23|9835.23|9835.23|0
1648557440000|2022-03-29 12:37:20|9834.63|9834.63|9834.63|9834.63|9834.63|9834.63|9834.63|9834.63|0
1648557450000|2022-03-29 12:37:30|9833.76|9833.76|9833.29|9833.29|9833.76|9833.76|9833.29|9833.29|0
1648557470000|2022-03-29 12:37:50|9825.25|9825.25|9824.31|9824.31|9825.25|9825.25|9824.31|9824.31|0
1648557490000|2022-03-29 12:38:10|9823.84|9823.84|9823.37|9823.37|9823.84|9823.84|9823.37|9823.37|0
1648557510000|2022-03-29 12:38:30|9818.54|9818.54|9818.14|9818.14|9819.01|9819.01|9818.14|9818.14|0
1648557540000|2022-03-29 12:39:00|9817.41|9817.41|9817.88|9817.88|9817.88|9817.88|9817.41|9817.41|0
1648557580000|2022-03-29 12:39:40|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|0
1648557600000|2022-03-29 12:40:00|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|0
1648557610000|2022-03-29 12:40:10|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|0
1648557620000|2022-03-29 12:40:20|9817.9|9817.9|9817.9|9817.9|9817.9|9817.9|9817.9|9817.9|0
1648557630000|2022-03-29 12:40:30|9816.77|9816.77|9816.77|9816.77|9816.77|9816.77|9816.77|9816.77|0
1648557640000|2022-03-29 12:40:40|9816.04|9816.04|9812.83|9812.83|9816.04|9816.04|9812.83|9812.83|0
1648557650000|2022-03-29 12:40:50|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|0
1648557660000|2022-03-29 12:41:00|9816.71|9816.71|9816.71|9816.71|9816.71|9816.71|9816.71|9816.71|0
1648557670000|2022-03-29 12:41:10|9816.42|9816.42|9816.42|9816.42|9816.42|9816.42|9816.42|9816.42|0
1648557700000|2022-03-29 12:41:40|9815.95|9815.95|9806.65|9806.65|9815.95|9815.95|9806.65|9806.65|0
1648557750000|2022-03-29 12:42:30|9807.59|9807.59|9812.42|9812.42|9812.42|9812.42|9807.59|9807.59|0
1648557780000|2022-03-29 12:43:00|9812.89|9812.89|9812.89|9812.89|9812.89|9812.89|9812.89|9812.89|0
1648557800000|2022-03-29 12:43:20|9813.61|9813.61|9813.61|9813.61|9813.61|9813.61|9813.61|9813.61|0
1648557810000|2022-03-29 12:43:30|9814.81|9814.81|9811.6|9811.6|9814.81|9814.81|9811.6|9811.6|0
1648557850000|2022-03-29 12:44:10|9810.87|9810.87|9811.47|9811.47|9811.47|9811.47|9810.87|9810.87|0
1648557860000|2022-03-29 12:44:20|9814.68|9814.68|9814.68|9814.68|9814.68|9814.68|9814.68|9814.68|0
1648557900000|2022-03-29 12:45:00|9816.94|9816.94|9817.41|9817.41|9817.41|9817.41|9816.94|9816.94|0
1648557910000|2022-03-29 12:45:10|9818.14|9818.14|9818.14|9818.14|9818.14|9818.14|9818.14|9818.14|0
1648557920000|2022-03-29 12:45:20|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|0
1648557930000|2022-03-29 12:45:30|9817|9817|9818.45|9818.45|9818.45|9818.45|9817|9817|0
1648557940000|2022-03-29 12:45:40|9817.72|9817.72|9816.84|9816.84|9818.45|9818.45|9816.84|9816.84|0
1648557950000|2022-03-29 12:45:50|9815.39|9815.39|9815.39|9815.39|9815.39|9815.39|9815.39|9815.39|0
1648558010000|2022-03-29 12:46:50|9814.92|9814.92|9814.92|9814.92|9814.92|9814.92|9814.92|9814.92|0
1648558030000|2022-03-29 12:47:10|9814.19|9814.19|9813.72|9813.72|9814.19|9814.19|9813.72|9813.72|0
1648558040000|2022-03-29 12:47:20|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|0
1648558050000|2022-03-29 12:47:30|9811.47|9811.47|9810.37|9810.37|9811.47|9811.47|9810.37|9810.37|0
1648558070000|2022-03-29 12:47:50|9808.02|9808.02|9808.49|9808.49|9808.49|9808.49|9808.02|9808.02|0
1648558080000|2022-03-29 12:48:00|9808.2|9808.2|9808.2|9808.2|9808.2|9808.2|9808.2|9808.2|0
1648558090000|2022-03-29 12:48:10|9807.73|9807.73|9807.73|9807.73|9807.73|9807.73|9807.73|9807.73|0
1648558100000|2022-03-29 12:48:20|9808.67|9808.67|9808.2|9808.2|9808.67|9808.67|9808.2|9808.2|0
1648558110000|2022-03-29 12:48:30|9808.67|9808.67|9806.9|9806.9|9810.28|9810.28|9804.65|9804.65|0
1648558120000|2022-03-29 12:48:40|9807.37|9807.37|9807.37|9807.37|9807.37|9807.37|9807.37|9807.37|0
1648558140000|2022-03-29 12:49:00|9807.95|9807.95|9810.68|9810.68|9810.68|9810.68|9807.95|9807.95|0
1648558170000|2022-03-29 12:49:30|9812.14|9812.14|9812.14|9812.14|9812.14|9812.14|9812.14|9812.14|0
1648558190000|2022-03-29 12:49:50|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|0
1648558200000|2022-03-29 12:50:00|9811.26|9811.26|9811.26|9811.26|9811.26|9811.26|9811.26|9811.26|0
1648558230000|2022-03-29 12:50:30|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|9812.87|0
1648558240000|2022-03-29 12:50:40|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|0
1648558270000|2022-03-29 12:51:10|9810.6|9810.6|9810.6|9810.6|9810.6|9810.6|9810.6|9810.6|0
1648558280000|2022-03-29 12:51:20|9808.41|9808.41|9808.41|9808.41|9809.5|9809.5|9808.41|9808.41|0
1648558290000|2022-03-29 12:51:30|9810.02|9810.02|9810.02|9810.02|9810.02|9810.02|9810.02|9810.02|0
1648558320000|2022-03-29 12:52:00|9814.17|9814.17|9814.9|9814.9|9814.9|9814.9|9814.17|9814.17|0
1648558330000|2022-03-29 12:52:10|9815.99|9815.99|9818.12|9818.12|9819.21|9819.21|9814.9|9814.9|0
1648558350000|2022-03-29 12:52:30|9818.72|9818.72|9818.72|9818.72|9818.72|9818.72|9818.72|9818.72|0
1648558380000|2022-03-29 12:53:00|9817.99|9817.99|9817.05|9817.05|9817.99|9817.99|9817.05|9817.05|0
1648558390000|2022-03-29 12:53:10|9817.99|9817.99|9818.28|9818.28|9818.28|9818.28|9817.99|9817.99|0
1648558400000|2022-03-29 12:53:20|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|9817.41|0
1648558410000|2022-03-29 12:53:30|9817.88|9817.88|9821.09|9821.09|9821.09|9821.09|9817.88|9817.88|0
1648558430000|2022-03-29 12:53:50|9816.27|9816.27|9815.33|9815.33|9816.27|9816.27|9815.33|9815.33|0
1648558450000|2022-03-29 12:54:10|9818.55|9818.55|9818.55|9818.55|9818.55|9818.55|9818.55|9818.55|0
1648558490000|2022-03-29 12:54:50|9818.08|9818.08|9818.08|9818.08|9818.08|9818.08|9818.08|9818.08|0
1648558500000|2022-03-29 12:55:00|9816.62|9816.62|9814.37|9814.37|9816.62|9816.62|9814.37|9814.37|0
1648558510000|2022-03-29 12:55:10|9815.98|9815.98|9815.98|9815.98|9815.98|9815.98|9815.98|9815.98|0
1648558560000|2022-03-29 12:56:00|9812.76|9812.76|9812.76|9812.76|9812.76|9812.76|9812.76|9812.76|0
1648558580000|2022-03-29 12:56:20|9813.63|9813.63|9813.63|9813.63|9813.63|9813.63|9813.63|9813.63|0
1648558590000|2022-03-29 12:56:30|9814.36|9814.36|9814.36|9814.36|9814.36|9814.36|9814.36|9814.36|0
1648558620000|2022-03-29 12:57:00|9817.57|9817.57|9817.57|9817.57|9817.57|9817.57|9817.57|9817.57|0
1648558630000|2022-03-29 12:57:10|9816.7|9816.7|9816.41|9816.41|9816.7|9816.7|9816.41|9816.41|0
1648558670000|2022-03-29 12:57:50|9815.25|9815.25|9812.04|9812.04|9815.25|9815.25|9812.04|9812.04|0
1648558680000|2022-03-29 12:58:00|9810.43|9810.43|9810.43|9810.43|9810.43|9810.43|9810.43|9810.43|0
1648558690000|2022-03-29 12:58:10|9811.15|9811.15|9811.15|9811.15|9811.15|9811.15|9811.15|9811.15|0
1648558720000|2022-03-29 12:58:40|9810.69|9810.69|9813.9|9813.9|9813.9|9813.9|9810.69|9810.69|0
1648558740000|2022-03-29 12:59:00|9815.51|9815.51|9822.28|9822.28|9822.75|9822.75|9815.51|9815.51|0
1648558750000|2022-03-29 12:59:10|9823.01|9823.01|9823.01|9823.01|9823.01|9823.01|9823.01|9823.01|0
1648558770000|2022-03-29 12:59:30|9822.28|9822.28|9822.28|9822.28|9822.28|9822.28|9822.28|9822.28|0
1648558780000|2022-03-29 12:59:40|9820.67|9820.67|9819.06|9819.06|9820.67|9820.67|9819.06|9819.06|0
1648558790000|2022-03-29 12:59:50|9820.67|9820.67|9820.67|9820.67|9820.67|9820.67|9820.67|9820.67|0
1648558800000|2022-03-29 13:00:00|9822.93|9822.93|9822.93|9822.93|9822.93|9822.93|9822.93|9822.93|0
1648558830000|2022-03-29 13:00:30|9824.02|9824.02|9823.29|9823.29|9824.02|9824.02|9823.29|9823.29|0
1648558860000|2022-03-29 13:01:00|9822.2|9822.2|9819.54|9819.54|9823.29|9823.29|9818.41|9818.41|0
1648558870000|2022-03-29 13:01:10|9818.41|9818.41|9818.99|9818.99|9818.99|9818.99|9818.12|9818.12|0
1648558880000|2022-03-29 13:01:20|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|0
1648558890000|2022-03-29 13:01:30|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|0
1648558900000|2022-03-29 13:01:40|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|0
1648558910000|2022-03-29 13:01:50|9811.28|9811.28|9811.28|9811.28|9811.28|9811.28|9811.28|9811.28|0
1648558920000|2022-03-29 13:02:00|9810.99|9810.99|9807.7|9807.7|9810.99|9810.99|9807.7|9807.7|0
1648558940000|2022-03-29 13:02:20|9805.56|9805.56|9803.53|9803.53|9806|9806|9803.53|9803.53|0
1648558950000|2022-03-29 13:02:30|9802.07|9802.07|9802.07|9802.07|9802.07|9802.07|9802.07|9802.07|0
1648558970000|2022-03-29 13:02:50|9803.68|9803.68|9806.05|9806.05|9806.92|9806.92|9803.68|9803.68|0
1648558990000|2022-03-29 13:03:10|9805.58|9805.58|9805.58|9805.58|9805.58|9805.58|9805.58|9805.58|0
1648559000000|2022-03-29 13:03:20|9806.45|9806.45|9807.03|9807.03|9807.03|9807.03|9805.58|9805.58|0
1648559010000|2022-03-29 13:03:30|9807.9|9807.9|9812.34|9812.34|9813.07|9813.07|9807.03|9807.03|0
1648559020000|2022-03-29 13:03:40|9813.28|9813.28|9819.2|9819.2|9819.2|9819.2|9813.28|9813.28|0
1648559030000|2022-03-29 13:03:50|9818.47|9818.47|9818.47|9818.47|9818.47|9818.47|9818.47|9818.47|0
1648559040000|2022-03-29 13:04:00|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|9817.83|0
1648559050000|2022-03-29 13:04:10|9818.77|9818.77|9821.54|9821.54|9821.54|9821.54|9818.77|9818.77|0
1648559060000|2022-03-29 13:04:20|9822.47|9822.47|9823.2|9823.2|9823.2|9823.2|9822.47|9822.47|0
1648559070000|2022-03-29 13:04:30|9824.33|9824.33|9824.33|9824.33|9824.33|9824.33|9824.33|9824.33|0
1648559090000|2022-03-29 13:04:50|9825.42|9825.42|9825.42|9825.42|9825.42|9825.42|9825.42|9825.42|0
1648559110000|2022-03-29 13:05:10|9825.71|9825.71|9825.71|9825.71|9825.71|9825.71|9825.71|9825.71|0
1648559120000|2022-03-29 13:05:20|9827.32|9827.32|9827.32|9827.32|9827.32|9827.32|9827.32|9827.32|0
1648559140000|2022-03-29 13:05:40|9828.93|9828.93|9829.66|9829.66|9829.66|9829.66|9828.93|9828.93|0
1648559150000|2022-03-29 13:05:50|9828.05|9828.05|9828.05|9828.05|9828.05|9828.05|9828.05|9828.05|0
1648559160000|2022-03-29 13:06:00|9829.66|9829.66|9829.66|9829.66|9829.66|9829.66|9829.66|9829.66|0
1648559170000|2022-03-29 13:06:10|9830.39|9830.39|9830.39|9830.39|9830.39|9830.39|9830.39|9830.39|0
1648559190000|2022-03-29 13:06:30|9828.93|9828.93|9827.84|9827.84|9828.93|9828.93|9827.84|9827.84|0
1648559200000|2022-03-29 13:06:40|9827.11|9827.11|9827.11|9827.11|9827.11|9827.11|9827.11|9827.11|0
1648559210000|2022-03-29 13:06:50|9823.89|9823.89|9823.89|9823.89|9823.89|9823.89|9823.89|9823.89|0
1648559230000|2022-03-29 13:07:10|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.57|9821.57|0
1648559240000|2022-03-29 13:07:20|9822.15|9822.15|9821.28|9821.28|9822.15|9822.15|9821.28|9821.28|0
1648559260000|2022-03-29 13:07:40|9823.46|9823.46|9823.46|9823.46|9823.46|9823.46|9823.46|9823.46|0
1648559270000|2022-03-29 13:07:50|9824.06|9824.06|9824.06|9824.06|9824.06|9824.06|9824.06|9824.06|0
1648559290000|2022-03-29 13:08:10|9824.93|9824.93|9830.88|9830.88|9830.88|9830.88|9824.93|9824.93|0
1648559300000|2022-03-29 13:08:20|9831.17|9831.17|9831.47|9831.47|9831.47|9831.47|9831.17|9831.17|0
1648559310000|2022-03-29 13:08:30|9831|9831|9832.6|9832.6|9832.6|9832.6|9831|9831|0
1648559390000|2022-03-29 13:09:50|9831|9831|9831|9831|9831|9831|9831|9831|0
1648559400000|2022-03-29 13:10:00|9831.47|9831.47|9837.9|9837.9|9838.63|9838.63|9831.47|9831.47|0
1648559410000|2022-03-29 13:10:10|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|9837.17|0
1648559420000|2022-03-29 13:10:20|9836.04|9836.04|9836.04|9836.04|9836.04|9836.04|9836.04|9836.04|0
1648559440000|2022-03-29 13:10:40|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|0
1648559450000|2022-03-29 13:10:50|9834.45|9834.45|9835.64|9835.64|9835.64|9835.64|9834.45|9834.45|0
1648559480000|2022-03-29 13:11:20|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|0
1648559500000|2022-03-29 13:11:40|9835.64|9835.64|9837.72|9837.72|9837.72|9837.72|9835.64|9835.64|0
1648559510000|2022-03-29 13:11:50|9838.19|9838.19|9838.19|9838.19|9838.19|9838.19|9838.19|9838.19|0
1648559520000|2022-03-29 13:12:00|9837.03|9837.03|9837.61|9837.61|9837.61|9837.61|9837.03|9837.03|0
1648559590000|2022-03-29 13:13:10|9834.39|9834.39|9833.88|9833.88|9834.39|9834.39|9832.79|9832.79|0
1648559600000|2022-03-29 13:13:20|9835.49|9835.49|9837.1|9837.1|9837.1|9837.1|9835.49|9835.49|0
1648559610000|2022-03-29 13:13:30|9835.49|9835.49|9835.49|9835.49|9835.49|9835.49|9835.49|9835.49|0
1648559630000|2022-03-29 13:13:50|9834.39|9834.39|9833.46|9833.46|9834.39|9834.39|9833.46|9833.46|0
1648559660000|2022-03-29 13:14:20|9830.24|9830.24|9830.24|9830.24|9830.24|9830.24|9830.24|9830.24|0
1648559680000|2022-03-29 13:14:40|9835.06|9835.06|9838.88|9838.88|9838.88|9838.88|9835.06|9835.06|0
1648559710000|2022-03-29 13:15:10|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|0
1648559760000|2022-03-29 13:16:00|9833.18|9833.18|9832.89|9832.89|9833.18|9833.18|9832.89|9832.89|0
1648559840000|2022-03-29 13:17:20|9832.42|9832.42|9832.42|9832.42|9832.42|9832.42|9832.42|9832.42|0
1648559880000|2022-03-29 13:18:00|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|0
1648559890000|2022-03-29 13:18:10|9830.35|9830.35|9831.96|9831.96|9831.96|9831.96|9828.74|9828.74|0
1648559920000|2022-03-29 13:18:40|9832.42|9832.42|9832.42|9832.42|9832.42|9832.42|9832.42|9832.42|0
1648559950000|2022-03-29 13:19:10|9833.15|9833.15|9833.15|9833.15|9833.15|9833.15|9833.15|9833.15|0
1648559990000|2022-03-29 13:19:50|9832.68|9832.68|9832.68|9832.68|9832.68|9832.68|9832.68|9832.68|0
1648560020000|2022-03-29 13:20:20|9831.07|9831.07|9828.82|9828.82|9831.07|9831.07|9828.82|9828.82|0
1648560030000|2022-03-29 13:20:30|9828.09|9828.09|9828.09|9828.09|9828.09|9828.09|9828.09|9828.09|0
1648560060000|2022-03-29 13:21:00|9829.22|9829.22|9829.22|9829.22|9829.22|9829.22|9829.22|9829.22|0
1648560070000|2022-03-29 13:21:10|9828.75|9828.75|9823.93|9823.93|9828.75|9828.75|9823.93|9823.93|0
1648560080000|2022-03-29 13:21:20|9823.46|9823.46|9823.46|9823.46|9823.46|9823.46|9823.46|9823.46|0
1648560100000|2022-03-29 13:21:40|9825.2|9825.2|9825.2|9825.2|9825.2|9825.2|9825.2|9825.2|0
1648560110000|2022-03-29 13:21:50|9825.78|9825.78|9824.04|9824.04|9825.78|9825.78|9824.04|9824.04|0
1648560160000|2022-03-29 13:22:40|9823.57|9823.57|9820.35|9820.35|9823.57|9823.57|9820.35|9820.35|0
1648560210000|2022-03-29 13:23:30|9821.96|9821.96|9820.35|9820.35|9821.96|9821.96|9820.35|9820.35|0
1648560220000|2022-03-29 13:23:40|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|9819.88|0
1648560240000|2022-03-29 13:24:00|9820.82|9820.82|9827.32|9827.32|9827.32|9827.32|9820.82|9820.82|0
1648560250000|2022-03-29 13:24:10|9828.93|9828.93|9829.4|9829.4|9830.56|9830.56|9828.93|9828.93|0
1648560260000|2022-03-29 13:24:20|9830.27|9830.27|9829.87|9829.87|9830.27|9830.27|9829.4|9829.4|0
1648560270000|2022-03-29 13:24:30|9830.34|9830.34|9830.34|9830.34|9830.34|9830.34|9830.34|9830.34|0
1648560280000|2022-03-29 13:24:40|9830.92|9830.92|9829.4|9829.4|9830.92|9830.92|9829.4|9829.4|0
1648560290000|2022-03-29 13:24:50|9834.22|9834.22|9834.22|9834.22|9834.22|9834.22|9834.22|9834.22|0
1648560310000|2022-03-29 13:25:10|9831.01|9831.01|9831.01|9831.01|9831.01|9831.01|9831.01|9831.01|0
1648560320000|2022-03-29 13:25:20|9831.59|9831.59|9830.54|9830.54|9831.59|9831.59|9830.25|9830.25|0
1648560340000|2022-03-29 13:25:40|9830.07|9830.07|9830.07|9830.07|9830.07|9830.07|9830.07|9830.07|0
1648560350000|2022-03-29 13:25:50|9829.6|9829.6|9828.47|9828.47|9829.6|9829.6|9828.47|9828.47|0
1648560370000|2022-03-29 13:26:10|9829.41|9829.41|9829.41|9829.41|9829.41|9829.41|9829.41|9829.41|0
1648560390000|2022-03-29 13:26:30|9828.68|9828.68|9829.41|9829.41|9829.41|9829.41|9828.68|9828.68|0
1648560400000|2022-03-29 13:26:40|9831.02|9831.02|9831.6|9831.6|9831.6|9831.6|9831.02|9831.02|0
1648560410000|2022-03-29 13:26:50|9831.02|9831.02|9831.02|9831.02|9831.02|9831.02|9830.73|9830.73|0
1648560420000|2022-03-29 13:27:00|9831.31|9831.31|9832.15|9832.15|9832.15|9832.15|9831.02|9831.02|0
1648560430000|2022-03-29 13:27:10|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|0
1648560440000|2022-03-29 13:27:20|9832.15|9832.15|9832.15|9832.15|9832.15|9832.15|9832.15|9832.15|0
1648560450000|2022-03-29 13:27:30|9832.75|9832.75|9832.75|9832.75|9832.75|9832.75|9832.75|9832.75|0
1648560460000|2022-03-29 13:27:40|9832.46|9832.46|9832.46|9832.46|9832.46|9832.46|9832.46|9832.46|0
1648560500000|2022-03-29 13:28:20|9829.24|9829.24|9829.24|9829.24|9829.24|9829.24|9829.24|9829.24|0
1648560520000|2022-03-29 13:28:40|9829.71|9829.71|9828.1|9828.1|9829.71|9829.71|9828.1|9828.1|0
1648560530000|2022-03-29 13:28:50|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|0
1648560540000|2022-03-29 13:29:00|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|9828.62|0
1648560560000|2022-03-29 13:29:20|9829.22|9829.22|9829.22|9829.22|9829.22|9829.22|9829.22|9829.22|0
1648560570000|2022-03-29 13:29:30|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|9830.82|0
1648560590000|2022-03-29 13:29:50|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|0
1648560600000|2022-03-29 13:30:00|9834.51|9834.51|9840.38|9840.38|9840.38|9840.38|9834.51|9834.51|0
1648560610000|2022-03-29 13:30:10|9841.03|9841.03|9841.03|9841.03|9841.03|9841.03|9841.03|9841.03|0
1648560620000|2022-03-29 13:30:20|9839.42|9839.42|9849.4|9849.4|9849.4|9849.4|9839.42|9839.42|0
1648560630000|2022-03-29 13:30:30|9850.34|9850.34|9850.79|9850.79|9851.43|9851.43|9850.34|9850.34|0
1648560640000|2022-03-29 13:30:40|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|9852.4|0
1648560650000|2022-03-29 13:30:50|9849.19|9849.19|9852.69|9852.69|9852.69|9852.69|9849.19|9849.19|0
1648560670000|2022-03-29 13:31:10|9849.48|9849.48|9849.48|9849.48|9849.48|9849.48|9847.87|9847.87|0
1648560680000|2022-03-29 13:31:20|9846.26|9846.26|9844.18|9844.18|9847.4|9847.4|9844.18|9844.18|0
1648560690000|2022-03-29 13:31:30|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|9843.71|0
1648560710000|2022-03-29 13:31:50|9845.17|9845.17|9848.38|9848.38|9848.38|9848.38|9845.17|9845.17|0
1648560720000|2022-03-29 13:32:00|9847.29|9847.29|9850.21|9850.21|9850.21|9850.21|9847.29|9847.29|0
1648560730000|2022-03-29 13:32:10|9851.33|9851.33|9851.33|9851.33|9851.33|9851.33|9851.33|9851.33|0
1648560740000|2022-03-29 13:32:20|9851.97|9851.97|9851.97|9851.97|9851.97|9851.97|9851.65|9851.65|0
1648560750000|2022-03-29 13:32:30|9848.76|9848.76|9851.97|9851.97|9851.97|9851.97|9848.76|9848.76|0
1648560790000|2022-03-29 13:33:10|9851.39|9851.39|9853.36|9853.36|9853.36|9853.36|9850.81|9850.81|0
1648560800000|2022-03-29 13:33:20|9856.58|9856.58|9855.44|9855.44|9856.58|9856.58|9854.97|9854.97|0
1648560840000|2022-03-29 13:34:00|9858.66|9858.66|9858.66|9858.66|9858.66|9858.66|9858.66|9858.66|0
1648560850000|2022-03-29 13:34:10|9853.83|9853.83|9853.83|9853.83|9853.83|9853.83|9853.83|9853.83|0
1648560890000|2022-03-29 13:34:50|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|0
1648560900000|2022-03-29 13:35:00|9855.15|9855.15|9852.97|9852.97|9855.15|9855.15|9852.97|9852.97|0
1648560910000|2022-03-29 13:35:10|9849.75|9849.75|9843.18|9843.18|9849.75|9849.75|9843.18|9843.18|0
1648560920000|2022-03-29 13:35:20|9843.78|9843.78|9843.78|9843.78|9843.78|9843.78|9843.78|9843.78|0
1648560960000|2022-03-29 13:36:00|9842.33|9842.33|9846.01|9846.01|9846.01|9846.01|9842.33|9842.33|0
1648560970000|2022-03-29 13:36:10|9847.62|9847.62|9852.29|9852.29|9852.29|9852.29|9847.62|9847.62|0
1648560980000|2022-03-29 13:36:20|9853.9|9853.9|9854.77|9854.77|9854.77|9854.77|9853.9|9853.9|0
1648561000000|2022-03-29 13:36:40|9855.24|9855.24|9856.65|9856.65|9856.65|9856.65|9855.24|9855.24|0
1648561020000|2022-03-29 13:37:00|9855.04|9855.04|9855.04|9855.04|9855.04|9855.04|9855.04|9855.04|0
1648561030000|2022-03-29 13:37:10|9853.59|9853.59|9853.59|9853.59|9853.59|9853.59|9853.59|9853.59|0
1648561050000|2022-03-29 13:37:30|9851.04|9851.04|9850.57|9850.57|9851.04|9851.04|9850.57|9850.57|0
1648561080000|2022-03-29 13:38:00|9849.84|9849.84|9849.84|9849.84|9849.84|9849.84|9849.84|9849.84|0
1648561140000|2022-03-29 13:39:00|9851.3|9851.3|9851.3|9851.3|9851.3|9851.3|9851.3|9851.3|0
1648561150000|2022-03-29 13:39:10|9852.24|9852.24|9851.17|9851.17|9852.24|9852.24|9851.17|9851.17|0
1648561160000|2022-03-29 13:39:20|9849.56|9849.56|9847.95|9847.95|9849.56|9849.56|9847.95|9847.95|0
1648561170000|2022-03-29 13:39:30|9847.22|9847.22|9846.5|9846.5|9847.22|9847.22|9846.5|9846.5|0
1648561180000|2022-03-29 13:39:40|9848.68|9848.68|9849.41|9849.41|9850.13|9850.13|9848.68|9848.68|0
1648561230000|2022-03-29 13:40:30|9851.01|9851.01|9857.29|9857.29|9857.29|9857.29|9851.01|9851.01|0
1648561240000|2022-03-29 13:40:40|9855.69|9855.69|9854.08|9854.08|9855.69|9855.69|9854.08|9854.08|0
1648561250000|2022-03-29 13:40:50|9855.53|9855.53|9855.53|9855.53|9855.53|9855.53|9855.53|9855.53|0
1648561280000|2022-03-29 13:41:20|9854.12|9854.12|9852.96|9852.96|9854.12|9854.12|9852.96|9852.96|0
1648561300000|2022-03-29 13:41:40|9854.12|9854.12|9854.12|9854.12|9854.12|9854.12|9854.12|9854.12|0
1648561310000|2022-03-29 13:41:50|9850.91|9850.91|9849.75|9849.75|9850.91|9850.91|9849.75|9849.75|0
1648561320000|2022-03-29 13:42:00|9848.29|9848.29|9847.82|9847.82|9848.29|9848.29|9847.82|9847.82|0
1648561330000|2022-03-29 13:42:10|9848.4|9848.4|9848.4|9848.4|9848.4|9848.4|9848.4|9848.4|0
1648561340000|2022-03-29 13:42:20|9845.19|9845.19|9845.19|9845.19|9845.19|9845.19|9845.19|9845.19|0
1648561380000|2022-03-29 13:43:00|9848.4|9848.4|9846.07|9846.07|9848.4|9848.4|9842.85|9842.85|0
1648561420000|2022-03-29 13:43:40|9841.24|9841.24|9841.24|9841.24|9841.24|9841.24|9841.24|9841.24|0
1648561430000|2022-03-29 13:43:50|9840.3|9840.3|9838.69|9838.69|9840.3|9840.3|9838.69|9838.69|0
1648561440000|2022-03-29 13:44:00|9838.11|9838.11|9838.11|9838.11|9838.11|9838.11|9838.11|9838.11|0
1648561470000|2022-03-29 13:44:30|9837.64|9837.64|9838.11|9838.11|9838.11|9838.11|9837.64|9837.64|0
1648561480000|2022-03-29 13:44:40|9836.99|9836.99|9836.99|9836.99|9836.99|9836.99|9836.99|9836.99|0
1648561510000|2022-03-29 13:45:10|9835.53|9835.53|9835.53|9835.53|9835.53|9835.53|9835.53|9835.53|0
1648561580000|2022-03-29 13:46:20|9834.59|9834.59|9834.59|9834.59|9834.59|9834.59|9834.59|9834.59|0
1648561590000|2022-03-29 13:46:30|9832.98|9832.98|9832.98|9832.98|9832.98|9832.98|9832.98|9832.98|0
1648561600000|2022-03-29 13:46:40|9832.26|9832.26|9832.26|9832.26|9832.26|9832.26|9832.26|9832.26|0
1648561610000|2022-03-29 13:46:50|9831.53|9831.53|9823.58|9823.58|9831.53|9831.53|9823.58|9823.58|0
1648561620000|2022-03-29 13:47:00|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|9821.39|0
1648561630000|2022-03-29 13:47:10|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|9819.2|0
1648561660000|2022-03-29 13:47:40|9815.98|9815.98|9819.06|9819.06|9821.4|9821.4|9815.98|9815.98|0
1648561700000|2022-03-29 13:48:20|9815.84|9815.84|9809.21|9809.21|9815.84|9815.84|9809.21|9809.21|0
1648561720000|2022-03-29 13:48:40|9807.33|9807.33|9807.33|9807.33|9807.33|9807.33|9807.33|9807.33|0
1648561740000|2022-03-29 13:49:00|9804.12|9804.12|9806.45|9806.45|9806.45|9806.45|9804.12|9804.12|0
1648561750000|2022-03-29 13:49:10|9803.24|9803.24|9802.51|9802.51|9803.24|9803.24|9801.78|9801.78|0
1648561760000|2022-03-29 13:49:20|9800.9|9800.9|9800.9|9800.9|9800.9|9800.9|9800.9|9800.9|0
1648561790000|2022-03-29 13:49:50|9799.81|9799.81|9799.81|9799.81|9799.81|9799.81|9799.81|9799.81|0
1648561800000|2022-03-29 13:50:00|9799.34|9799.34|9793.25|9793.25|9799.34|9799.34|9793.25|9793.25|0
1648561810000|2022-03-29 13:50:10|9792.13|9792.13|9793.46|9793.46|9793.46|9793.46|9791.53|9791.53|0
1648561830000|2022-03-29 13:50:30|9792.99|9792.99|9793.46|9793.46|9793.46|9793.46|9792.99|9792.99|0
1648561840000|2022-03-29 13:50:40|9791.27|9791.27|9792.36|9792.36|9792.36|9792.36|9791.27|9791.27|0
1648561850000|2022-03-29 13:50:50|9791.89|9791.89|9791.89|9791.89|9791.89|9791.89|9791.89|9791.89|0
1648561870000|2022-03-29 13:51:10|9791.16|9791.16|9791.16|9791.16|9791.16|9791.16|9791.16|9791.16|0
1648561890000|2022-03-29 13:51:30|9794.38|9794.38|9793.71|9793.71|9794.38|9794.38|9792.77|9792.77|0
1648561900000|2022-03-29 13:51:40|9794.31|9794.31|9794.01|9794.01|9794.31|9794.31|9791.1|9791.1|0
1648561910000|2022-03-29 13:51:50|9795.61|9795.61|9797.22|9797.22|9797.22|9797.22|9795.61|9795.61|0
1648561930000|2022-03-29 13:52:10|9795.61|9795.61|9794.01|9794.01|9795.61|9795.61|9794.01|9794.01|0
1648561950000|2022-03-29 13:52:30|9798.83|9798.83|9794.01|9794.01|9798.83|9798.83|9794.01|9794.01|0
1648561970000|2022-03-29 13:52:50|9794.73|9794.73|9800.5|9800.5|9800.5|9800.5|9794.73|9794.73|0
1648561980000|2022-03-29 13:53:00|9801.44|9801.44|9801.44|9801.44|9801.44|9801.44|9801.44|9801.44|0
1648561990000|2022-03-29 13:53:10|9797.02|9797.02|9794.95|9794.95|9797.02|9797.02|9794.95|9794.95|0
1648562000000|2022-03-29 13:53:20|9794.48|9794.48|9794.48|9794.48|9794.48|9794.48|9794.48|9794.48|0
1648562050000|2022-03-29 13:54:10|9796.08|9796.08|9794.48|9794.48|9796.08|9796.08|9794.48|9794.48|0
1648562060000|2022-03-29 13:54:20|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|0
1648562130000|2022-03-29 13:55:30|9791.74|9791.74|9794.2|9794.2|9794.2|9794.2|9791.74|9791.74|0
1648562140000|2022-03-29 13:55:40|9793.26|9793.26|9793.26|9793.26|9793.26|9793.26|9793.26|9793.26|0
1648562150000|2022-03-29 13:55:50|9792.79|9792.79|9792.79|9792.79|9792.79|9792.79|9792.79|9792.79|0
1648562170000|2022-03-29 13:56:10|9792.06|9792.06|9790.53|9790.53|9792.79|9792.79|9790.53|9790.53|0
1648562180000|2022-03-29 13:56:20|9795.36|9795.36|9795.36|9795.36|9795.36|9795.36|9795.36|9795.36|0
1648562190000|2022-03-29 13:56:30|9796.09|9796.09|9795.06|9795.06|9796.67|9796.67|9795.06|9795.06|0
1648562200000|2022-03-29 13:56:40|9796.67|9796.67|9797.6|9797.6|9797.6|9797.6|9796.67|9796.67|0
1648562220000|2022-03-29 13:57:00|9795.42|9795.42|9799.62|9799.62|9799.62|9799.62|9795.42|9795.42|0
1648562230000|2022-03-29 13:57:10|9796.41|9796.41|9795.94|9795.94|9796.41|9796.41|9795.94|9795.94|0
1648562280000|2022-03-29 13:58:00|9796.26|9796.26|9796.26|9796.26|9796.26|9796.26|9796.26|9796.26|0
1648562290000|2022-03-29 13:58:10|9797.2|9797.2|9797.2|9797.2|9797.2|9797.2|9797.2|9797.2|0
1648562380000|2022-03-29 13:59:40|9796.26|9796.26|9796.26|9796.26|9796.26|9796.26|9796.26|9796.26|0
1648562390000|2022-03-29 13:59:50|9797.35|9797.35|9798.96|9798.96|9798.96|9798.96|9797.35|9797.35|0
1648562400000|2022-03-29 14:00:00|9800.57|9800.57|9798.96|9798.96|9802.18|9802.18|9798.96|9798.96|0
1648562410000|2022-03-29 14:00:10|9798.38|9798.38|9797.91|9797.91|9798.38|9798.38|9797.91|9797.91|0
1648562420000|2022-03-29 14:00:20|9798.49|9798.49|9801.71|9801.71|9801.71|9801.71|9798.49|9798.49|0
1648562430000|2022-03-29 14:00:30|9798.49|9798.49|9799.63|9799.63|9799.63|9799.63|9798.02|9798.02|0
1648562440000|2022-03-29 14:00:40|9800.59|9800.59|9800.88|9800.88|9800.88|9800.88|9800.59|9800.59|0
1648562460000|2022-03-29 14:01:00|9799.28|9799.28|9797.08|9797.08|9799.28|9799.28|9797.08|9797.08|0
1648562480000|2022-03-29 14:01:20|9797.55|9797.55|9797.55|9797.55|9797.55|9797.55|9797.55|9797.55|0
1648562490000|2022-03-29 14:01:30|9795.36|9795.36|9797.55|9797.55|9797.55|9797.55|9795.36|9795.36|0
1648562500000|2022-03-29 14:01:40|9795.95|9795.95|9795.95|9795.95|9795.95|9795.95|9795.95|9795.95|0
1648562520000|2022-03-29 14:02:00|9795.35|9795.35|9793.27|9793.27|9795.35|9795.35|9793.27|9793.27|0
1648562540000|2022-03-29 14:02:20|9793.74|9793.74|9793.74|9793.74|9793.74|9793.74|9793.74|9793.74|0
1648562550000|2022-03-29 14:02:30|9793.27|9793.27|9793.27|9793.27|9793.27|9793.27|9793.27|9793.27|0
1648562590000|2022-03-29 14:03:10|9792.17|9792.17|9795.01|9795.01|9795.01|9795.01|9792.17|9792.17|0
1648562600000|2022-03-29 14:03:20|9795.94|9795.94|9795.94|9795.94|9795.94|9795.94|9795.94|9795.94|0
1648562610000|2022-03-29 14:03:30|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|0
1648562630000|2022-03-29 14:03:50|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|9795.06|0
1648562640000|2022-03-29 14:04:00|9793.46|9793.46|9789.78|9789.78|9793.46|9793.46|9789.78|9789.78|0
1648562660000|2022-03-29 14:04:20|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|0
1648562700000|2022-03-29 14:05:00|9785.84|9785.84|9785.37|9785.37|9785.84|9785.84|9785.37|9785.37|0
1648562720000|2022-03-29 14:05:20|9780.54|9780.54|9777.99|9777.99|9780.54|9780.54|9777.99|9777.99|0
1648562730000|2022-03-29 14:05:30|9779.6|9779.6|9782.82|9782.82|9782.82|9782.82|9779.6|9779.6|0
1648562740000|2022-03-29 14:05:40|9781.21|9781.21|9781.21|9781.21|9781.21|9781.21|9781.21|9781.21|0
1648562760000|2022-03-29 14:06:00|9779.6|9779.6|9777.52|9777.52|9779.6|9779.6|9777.52|9777.52|0
1648562790000|2022-03-29 14:06:30|9776.24|9776.24|9775.6|9775.6|9776.24|9776.24|9775.6|9775.6|0
1648562800000|2022-03-29 14:06:40|9776.24|9776.24|9776.24|9776.24|9776.24|9776.24|9776.24|9776.24|0
1648562810000|2022-03-29 14:06:50|9775.6|9775.6|9775.13|9775.13|9775.6|9775.6|9775.13|9775.13|0
1648562840000|2022-03-29 14:07:20|9774.81|9774.81|9774.81|9774.81|9774.81|9774.81|9774.81|9774.81|0
1648562850000|2022-03-29 14:07:30|9774.08|9774.08|9774.08|9774.08|9774.08|9774.08|9774.08|9774.08|0
1648562860000|2022-03-29 14:07:40|9773.5|9773.5|9773.82|9773.82|9773.82|9773.82|9773.5|9773.5|0
1648562880000|2022-03-29 14:08:00|9770.65|9770.65|9770.36|9770.36|9770.65|9770.65|9770.36|9770.36|0
1648562890000|2022-03-29 14:08:10|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|0
1648562900000|2022-03-29 14:08:20|9768.69|9768.69|9768.69|9768.69|9768.69|9768.69|9768.69|9768.69|0
1648562910000|2022-03-29 14:08:30|9765.48|9765.48|9763.91|9763.91|9765.48|9765.48|9763.91|9763.91|0
1648562940000|2022-03-29 14:09:00|9764.38|9764.38|9764.38|9764.38|9764.38|9764.38|9764.38|9764.38|0
1648562980000|2022-03-29 14:09:40|9762.77|9762.77|9762.77|9762.77|9762.77|9762.77|9762.77|9762.77|0
1648562990000|2022-03-29 14:09:50|9765.03|9765.03|9765.03|9765.03|9765.03|9765.03|9765.03|9765.03|0
1648563000000|2022-03-29 14:10:00|9766.63|9766.63|9766.89|9766.89|9766.89|9766.89|9766.16|9766.16|0
1648563010000|2022-03-29 14:10:10|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|0
1648563020000|2022-03-29 14:10:20|9766.68|9766.68|9767.15|9767.15|9767.15|9767.15|9766.68|9766.68|0
1648563040000|2022-03-29 14:10:40|9766.42|9766.42|9767.15|9767.15|9767.15|9767.15|9766.42|9766.42|0
1648563110000|2022-03-29 14:11:50|9766.21|9766.21|9763.17|9763.17|9766.68|9766.68|9763.17|9763.17|0
1648563120000|2022-03-29 14:12:00|9759.96|9759.96|9758.55|9758.55|9759.96|9759.96|9757.45|9757.45|0
1648563130000|2022-03-29 14:12:10|9757.09|9757.09|9757.09|9757.09|9757.09|9757.09|9757.09|9757.09|0
1648563170000|2022-03-29 14:12:50|9758.7|9758.7|9758.7|9758.7|9758.7|9758.7|9758.7|9758.7|0
1648563190000|2022-03-29 14:13:10|9757.76|9757.76|9750.31|9750.31|9758.23|9758.23|9750.31|9750.31|0
1648563200000|2022-03-29 14:13:20|9749.84|9749.84|9750.28|9750.28|9750.57|9750.57|9749.11|9749.11|0
1648563220000|2022-03-29 14:13:40|9753.5|9753.5|9753.97|9753.97|9753.97|9753.97|9753.5|9753.5|0
1648563240000|2022-03-29 14:14:00|9752.51|9752.51|9749.07|9749.07|9752.51|9752.51|9749.07|9749.07|0
1648563250000|2022-03-29 14:14:10|9750.48|9750.48|9750.48|9750.48|9750.48|9750.48|9750.48|9750.48|0
1648563270000|2022-03-29 14:14:30|9750.95|9750.95|9747.26|9747.26|9750.95|9750.95|9747.26|9747.26|0
1648563280000|2022-03-29 14:14:40|9746.53|9746.53|9746.53|9746.53|9746.53|9746.53|9746.53|9746.53|0
1648563320000|2022-03-29 14:15:20|9746.06|9746.06|9746.06|9746.06|9746.06|9746.06|9746.06|9746.06|0
1648563360000|2022-03-29 14:16:00|9748.97|9748.97|9749.7|9749.7|9749.7|9749.7|9748.97|9748.97|0
1648563370000|2022-03-29 14:16:10|9748.97|9748.97|9748.97|9748.97|9748.97|9748.97|9748.97|9748.97|0
1648563410000|2022-03-29 14:16:50|9748.37|9748.37|9747.77|9747.77|9748.37|9748.37|9747.77|9747.77|0
1648563420000|2022-03-29 14:17:00|9747.3|9747.3|9747.3|9747.3|9747.3|9747.3|9747.3|9747.3|0
1648563440000|2022-03-29 14:17:20|9747.9|9747.9|9748.63|9748.63|9748.63|9748.63|9747.9|9747.9|0
1648563450000|2022-03-29 14:17:30|9751.85|9751.85|9756.76|9756.76|9756.76|9756.76|9751.85|9751.85|0
1648563460000|2022-03-29 14:17:40|9758.37|9758.37|9758.84|9758.84|9758.84|9758.84|9758.37|9758.37|0
1648563480000|2022-03-29 14:18:00|9759.57|9759.57|9759.57|9759.57|9759.57|9759.57|9759.57|9759.57|0
1648563500000|2022-03-29 14:18:20|9757.96|9757.96|9757.96|9757.96|9757.96|9757.96|9757.96|9757.96|0
1648563510000|2022-03-29 14:18:30|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|0
1648563530000|2022-03-29 14:18:50|9756.4|9756.4|9756.4|9756.4|9756.4|9756.4|9756.4|9756.4|0
1648563550000|2022-03-29 14:19:10|9754.79|9754.79|9754.79|9754.79|9754.79|9754.79|9754.79|9754.79|0
1648563590000|2022-03-29 14:19:50|9753.33|9753.33|9753.8|9753.8|9753.8|9753.8|9753.33|9753.33|0
1648563600000|2022-03-29 14:20:00|9754.53|9754.53|9749.23|9749.23|9754.53|9754.53|9749.23|9749.23|0
1648563630000|2022-03-29 14:20:30|9748.77|9748.77|9744.44|9744.44|9748.77|9748.77|9744.44|9744.44|0
1648563650000|2022-03-29 14:20:50|9745.6|9745.6|9739.64|9739.64|9745.6|9745.6|9739.17|9739.17|0
1648563670000|2022-03-29 14:21:10|9738.7|9738.7|9738.7|9738.7|9738.7|9738.7|9738.7|9738.7|0
1648563680000|2022-03-29 14:21:20|9739.02|9739.02|9739.02|9739.02|9739.02|9739.02|9739.02|9739.02|0
1648563710000|2022-03-29 14:21:50|9739.49|9739.49|9739.49|9739.49|9739.49|9739.49|9739.49|9739.49|0
1648563720000|2022-03-29 14:22:00|9738.76|9738.76|9738.14|9738.14|9739.08|9739.08|9738.14|9738.14|0
1648563730000|2022-03-29 14:22:10|9737.27|9737.27|9738.32|9738.32|9738.32|9738.32|9737.27|9737.27|0
1648563790000|2022-03-29 14:23:10|9737.85|9737.85|9737.85|9737.85|9737.85|9737.85|9737.85|9737.85|0
1648563800000|2022-03-29 14:23:20|9734.63|9734.63|9734.63|9734.63|9734.63|9734.63|9734.63|9734.63|0
1648563840000|2022-03-29 14:24:00|9735.1|9735.1|9739.26|9739.26|9739.26|9739.26|9735.1|9735.1|0
1648563850000|2022-03-29 14:24:10|9739.73|9739.73|9736.36|9736.36|9739.73|9739.73|9736.36|9736.36|0
1648563860000|2022-03-29 14:24:20|9736.83|9736.83|9737.3|9737.3|9737.3|9737.3|9736.83|9736.83|0
1648563920000|2022-03-29 14:25:20|9736.36|9736.36|9736.83|9736.83|9736.83|9736.83|9736.36|9736.36|0
1648563940000|2022-03-29 14:25:40|9735.89|9735.89|9735.89|9735.89|9735.89|9735.89|9735.89|9735.89|0
1648563970000|2022-03-29 14:26:10|9733.82|9733.82|9733.82|9733.82|9733.82|9733.82|9733.82|9733.82|0
1648563980000|2022-03-29 14:26:20|9733.09|9733.09|9731.95|9731.95|9733.09|9733.09|9731.48|9731.48|0
1648564030000|2022-03-29 14:27:10|9735.64|9735.64|9730.81|9730.81|9735.64|9735.64|9730.81|9730.81|0
1648564040000|2022-03-29 14:27:20|9731.97|9731.97|9734.16|9734.16|9734.16|9734.16|9731.97|9731.97|0
1648564050000|2022-03-29 14:27:30|9735.26|9735.26|9736.27|9736.27|9738.48|9738.48|9735.26|9735.26|0
1648564070000|2022-03-29 14:27:50|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|9734.66|0
1648564080000|2022-03-29 14:28:00|9736.27|9736.27|9737.21|9737.21|9737.21|9737.21|9736.27|9736.27|0
1648564090000|2022-03-29 14:28:10|9738.81|9738.81|9741|9741|9741|9741|9738.81|9738.81|0
1648564100000|2022-03-29 14:28:20|9741.47|9741.47|9741.47|9741.47|9741.47|9741.47|9741.47|9741.47|0
1648564110000|2022-03-29 14:28:30|9741.18|9741.18|9741.18|9741.18|9741.18|9741.18|9741.18|9741.18|0
1648564130000|2022-03-29 14:28:50|9743.37|9743.37|9748.19|9748.19|9748.19|9748.19|9743.37|9743.37|0
1648564150000|2022-03-29 14:29:10|9748.92|9748.92|9751.46|9751.46|9751.46|9751.46|9748.92|9748.92|0
1648564170000|2022-03-29 14:29:30|9753.06|9753.06|9753.06|9753.06|9753.06|9753.06|9749.85|9749.85|0
1648564180000|2022-03-29 14:29:40|9754.47|9754.47|9754.47|9754.47|9754.47|9754.47|9754.47|9754.47|0
1648564200000|2022-03-29 14:30:00|9751.26|9751.26|9751.26|9751.26|9751.26|9751.26|9751.26|9751.26|0
1648564210000|2022-03-29 14:30:10|9750.16|9750.16|9750.16|9750.16|9750.16|9750.16|9750.16|9750.16|0
1648564230000|2022-03-29 14:30:30|9748.71|9748.71|9754.1|9754.1|9754.1|9754.1|9747.1|9747.1|0
1648564270000|2022-03-29 14:31:10|9754.57|9754.57|9755.98|9755.98|9755.98|9755.98|9754.57|9754.57|0
1648564290000|2022-03-29 14:31:30|9756.71|9756.71|9756.71|9756.71|9756.71|9756.71|9756.71|9756.71|0
1648564310000|2022-03-29 14:31:50|9753.49|9753.49|9753.49|9753.49|9753.49|9753.49|9753.49|9753.49|0
1648564330000|2022-03-29 14:32:10|9751.89|9751.89|9754.59|9754.59|9754.59|9754.59|9751.89|9751.89|0
1648564340000|2022-03-29 14:32:20|9755.32|9755.32|9755.32|9755.32|9755.32|9755.32|9755.32|9755.32|0
1648564370000|2022-03-29 14:32:50|9753.86|9753.86|9752.3|9752.3|9753.86|9753.86|9752.3|9752.3|0
1648564390000|2022-03-29 14:33:10|9749.08|9749.08|9746.59|9746.59|9749.81|9749.81|9746.59|9746.59|0
1648564400000|2022-03-29 14:33:20|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|9744.98|0
1648564440000|2022-03-29 14:34:00|9746.59|9746.59|9746.59|9746.59|9746.59|9746.59|9746.59|9746.59|0
1648564490000|2022-03-29 14:34:50|9746.12|9746.12|9746.59|9746.59|9746.59|9746.59|9746.12|9746.12|0
1648564500000|2022-03-29 14:35:00|9747.06|9747.06|9747.06|9747.06|9747.06|9747.06|9747.06|9747.06|0
1648564510000|2022-03-29 14:35:10|9747.79|9747.79|9750.13|9750.13|9750.13|9750.13|9747.79|9747.79|0
1648564550000|2022-03-29 14:35:50|9749.66|9749.66|9748.93|9748.93|9749.66|9749.66|9748.93|9748.93|0
1648564560000|2022-03-29 14:36:00|9745.71|9745.71|9746.29|9746.29|9746.29|9746.29|9744.1|9744.1|0
1648564570000|2022-03-29 14:36:10|9743.08|9743.08|9743.08|9743.08|9743.08|9743.08|9743.08|9743.08|0
1648564630000|2022-03-29 14:37:10|9746.29|9746.29|9746.29|9746.29|9746.29|9746.29|9746.29|9746.29|0
1648564650000|2022-03-29 14:37:30|9744.68|9744.68|9744.68|9744.68|9744.68|9744.68|9744.68|9744.68|0
1648564660000|2022-03-29 14:37:40|9743.08|9743.08|9744.75|9744.75|9744.75|9744.75|9741.47|9741.47|0
1648564670000|2022-03-29 14:37:50|9743.14|9743.14|9742.87|9742.87|9743.81|9743.81|9742.21|9742.21|0
1648564690000|2022-03-29 14:38:10|9745.06|9745.06|9745.06|9745.06|9745.06|9745.06|9745.06|9745.06|0
1648564720000|2022-03-29 14:38:40|9745.79|9745.79|9745.79|9745.79|9745.79|9745.79|9745.79|9745.79|0
1648564730000|2022-03-29 14:38:50|9744.18|9744.18|9744.18|9744.18|9744.18|9744.18|9744.18|9744.18|0
1648564740000|2022-03-29 14:39:00|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|0
1648564760000|2022-03-29 14:39:20|9746.82|9746.82|9749.95|9749.95|9749.95|9749.95|9746.82|9746.82|0
1648564770000|2022-03-29 14:39:30|9749.31|9749.31|9749.31|9749.31|9749.31|9749.31|9749.31|9749.31|0
1648564800000|2022-03-29 14:40:00|9749.6|9749.6|9750.32|9750.32|9750.32|9750.32|9749.6|9749.6|0
1648564820000|2022-03-29 14:40:20|9749.23|9749.23|9749.23|9749.23|9749.23|9749.23|9749.23|9749.23|0
1648564830000|2022-03-29 14:40:30|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|0
1648564850000|2022-03-29 14:40:50|9751.44|9751.44|9751.44|9751.44|9751.44|9751.44|9751.44|9751.44|0
1648564900000|2022-03-29 14:41:40|9752.38|9752.38|9751.28|9751.28|9752.38|9752.38|9751.28|9751.28|0
1648564910000|2022-03-29 14:41:50|9751.57|9751.57|9743.75|9743.75|9751.57|9751.57|9743.28|9743.28|0
1648564920000|2022-03-29 14:42:00|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|0
1648564930000|2022-03-29 14:42:10|9740.53|9740.53|9740.53|9740.53|9740.53|9740.53|9740.53|9740.53|0
1648564940000|2022-03-29 14:42:20|9743.75|9743.75|9753.52|9753.52|9753.52|9753.52|9743.75|9743.75|0
1648564950000|2022-03-29 14:42:30|9752.56|9752.56|9752.24|9752.24|9752.56|9752.56|9752.24|9752.24|0
1648564960000|2022-03-29 14:42:40|9750.63|9750.63|9754.12|9754.12|9754.12|9754.12|9750.63|9750.63|0
1648565000000|2022-03-29 14:43:20|9755.72|9755.72|9755.72|9755.72|9755.72|9755.72|9755.72|9755.72|0
1648565040000|2022-03-29 14:44:00|9754.11|9754.11|9754.11|9754.11|9754.11|9754.11|9754.11|9754.11|0
1648565050000|2022-03-29 14:44:10|9753.47|9753.47|9756.69|9756.69|9756.69|9756.69|9753.47|9753.47|0
1648565060000|2022-03-29 14:44:20|9755.08|9755.08|9755.08|9755.08|9755.08|9755.08|9755.08|9755.08|0
1648565080000|2022-03-29 14:44:40|9754.61|9754.61|9754.61|9754.61|9754.61|9754.61|9754.61|9754.61|0
1648565140000|2022-03-29 14:45:40|9756.22|9756.22|9758.3|9758.3|9758.3|9758.3|9756.22|9756.22|0
1648565150000|2022-03-29 14:45:50|9755.08|9755.08|9755.08|9755.08|9755.08|9755.08|9755.08|9755.08|0
1648565160000|2022-03-29 14:46:00|9755.68|9755.68|9755.68|9755.68|9755.68|9755.68|9755.68|9755.68|0
1648565170000|2022-03-29 14:46:10|9755.21|9755.21|9755.21|9755.21|9755.21|9755.21|9755.21|9755.21|0
1648565200000|2022-03-29 14:46:40|9756.82|9756.82|9756.82|9756.82|9756.82|9756.82|9756.82|9756.82|0
1648565230000|2022-03-29 14:47:10|9753.6|9753.6|9753.6|9753.6|9753.6|9753.6|9753.6|9753.6|0
1648565240000|2022-03-29 14:47:20|9755.79|9755.79|9758.97|9758.97|9758.97|9758.97|9755.79|9755.79|0
1648565270000|2022-03-29 14:47:50|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|0
1648565280000|2022-03-29 14:48:00|9761.7|9761.7|9762.43|9762.43|9762.43|9762.43|9761.7|9761.7|0
1648565300000|2022-03-29 14:48:20|9763.37|9763.37|9768.19|9768.19|9768.19|9768.19|9763.37|9763.37|0
1648565340000|2022-03-29 14:49:00|9766.12|9766.12|9762.43|9762.43|9766.12|9766.12|9762.43|9762.43|0
1648565350000|2022-03-29 14:49:10|9760.82|9760.82|9761.08|9761.08|9761.55|9761.55|9760.82|9760.82|0
1648565360000|2022-03-29 14:49:20|9761.81|9761.81|9761.81|9761.81|9761.81|9761.81|9761.81|9761.81|0
1648565370000|2022-03-29 14:49:30|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|9762.53|0
1648565390000|2022-03-29 14:49:50|9767.36|9767.36|9769.48|9769.48|9769.48|9769.48|9766.26|9766.26|0
1648565400000|2022-03-29 14:50:00|9770.42|9770.42|9771.44|9771.44|9771.44|9771.44|9770.42|9770.42|0
1648565410000|2022-03-29 14:50:10|9771.87|9771.87|9772.34|9772.34|9772.34|9772.34|9771.87|9771.87|0
1648565430000|2022-03-29 14:50:30|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|0
1648565440000|2022-03-29 14:50:40|9773.22|9773.22|9775.41|9775.41|9775.41|9775.41|9773.22|9773.22|0
1648565460000|2022-03-29 14:51:00|9776.51|9776.51|9776.51|9776.51|9776.51|9776.51|9776.51|9776.51|0
1648565470000|2022-03-29 14:51:10|9776.04|9776.04|9776.51|9776.51|9776.51|9776.51|9776.04|9776.04|0
1648565480000|2022-03-29 14:51:20|9775.41|9775.41|9778.27|9778.27|9778.27|9778.27|9775.41|9775.41|0
1648565490000|2022-03-29 14:51:30|9781.49|9781.49|9781.96|9781.96|9781.96|9781.96|9781.49|9781.49|0
1648565520000|2022-03-29 14:52:00|9780.35|9780.35|9779.26|9779.26|9780.35|9780.35|9779.26|9779.26|0
1648565540000|2022-03-29 14:52:20|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|0
1648565560000|2022-03-29 14:52:40|9778.57|9778.57|9778.57|9778.57|9778.57|9778.57|9778.57|9778.57|0
1648565590000|2022-03-29 14:53:10|9779.04|9779.04|9779.83|9779.83|9779.83|9779.83|9779.04|9779.04|0
1648565610000|2022-03-29 14:53:30|9779.51|9779.51|9779.51|9779.51|9779.51|9779.51|9779.51|9779.51|0
1648565640000|2022-03-29 14:54:00|9785.95|9785.95|9786.67|9786.67|9786.67|9786.67|9785.95|9785.95|0
1648565660000|2022-03-29 14:54:20|9788.28|9788.28|9785.07|9785.07|9788.28|9788.28|9785.07|9785.07|0
1648565680000|2022-03-29 14:54:40|9786.27|9786.27|9786.27|9786.27|9786.27|9786.27|9786.27|9786.27|0
1648565690000|2022-03-29 14:54:50|9787.36|9787.36|9787.36|9787.36|9787.36|9787.36|9787.36|9787.36|0
1648565710000|2022-03-29 14:55:10|9787.68|9787.68|9787.68|9787.68|9787.68|9787.68|9787.68|9787.68|0
1648565720000|2022-03-29 14:55:20|9787.21|9787.21|9787.68|9787.68|9787.68|9787.68|9787.21|9787.21|0
1648565760000|2022-03-29 14:56:00|9787.08|9787.08|9789.34|9789.34|9789.34|9789.34|9787.08|9787.08|0
1648565770000|2022-03-29 14:56:10|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|0
1648565790000|2022-03-29 14:56:30|9789.82|9789.82|9789.82|9789.82|9789.82|9789.82|9789.82|9789.82|0
1648565800000|2022-03-29 14:56:40|9788.21|9788.21|9788.21|9788.21|9789.3|9789.3|9788.21|9788.21|0
1648565830000|2022-03-29 14:57:10|9786.6|9786.6|9785.87|9785.87|9786.6|9786.6|9785.87|9785.87|0
1648565880000|2022-03-29 14:58:00|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|0
1648565890000|2022-03-29 14:58:10|9785.23|9785.23|9785.23|9785.23|9785.23|9785.23|9785.23|9785.23|0
1648565900000|2022-03-29 14:58:20|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|9783.62|0
1648565910000|2022-03-29 14:58:30|9782.01|9782.01|9782.01|9782.01|9782.01|9782.01|9782.01|9782.01|0
1648565920000|2022-03-29 14:58:40|9781.28|9781.28|9778.07|9778.07|9781.28|9781.28|9778.07|9778.07|0
1648565930000|2022-03-29 14:58:50|9777.34|9777.34|9777.34|9777.34|9777.34|9777.34|9777.34|9777.34|0
1648565940000|2022-03-29 14:59:00|9778.07|9778.07|9776.46|9776.46|9778.07|9778.07|9776.46|9776.46|0
1648565960000|2022-03-29 14:59:20|9775.83|9775.83|9774.95|9774.95|9776.77|9776.77|9774.95|9774.95|0
1648565970000|2022-03-29 14:59:30|9774.22|9774.22|9774.22|9774.22|9774.22|9774.22|9774.22|9774.22|0
1648566000000|2022-03-29 15:00:00|9775.83|9775.83|9775.83|9775.83|9775.83|9775.83|9775.83|9775.83|0
1648566010000|2022-03-29 15:00:10|9777.44|9777.44|9777.26|9777.26|9778.31|9778.31|9777.26|9777.26|0
1648566020000|2022-03-29 15:00:20|9777.84|9777.84|9781.49|9781.49|9781.49|9781.49|9777.84|9777.84|0
1648566040000|2022-03-29 15:00:40|9783.09|9783.09|9783.09|9783.09|9783.09|9783.09|9783.09|9783.09|0
1648566050000|2022-03-29 15:00:50|9784.03|9784.03|9784.03|9784.03|9784.03|9784.03|9784.03|9784.03|0
1648566060000|2022-03-29 15:01:00|9784.63|9784.63|9780.89|9780.89|9784.63|9784.63|9780.89|9780.89|0
1648566080000|2022-03-29 15:01:20|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|0
1648566090000|2022-03-29 15:01:30|9778.64|9778.64|9780.25|9780.25|9780.25|9780.25|9778.64|9778.64|0
1648566110000|2022-03-29 15:01:50|9778.06|9778.06|9778.06|9778.06|9778.06|9778.06|9778.06|9778.06|0
1648566120000|2022-03-29 15:02:00|9778.64|9778.64|9778.64|9778.64|9778.64|9778.64|9778.64|9778.64|0
1648566130000|2022-03-29 15:02:10|9780.24|9780.24|9780.24|9780.24|9780.24|9780.24|9780.24|9780.24|0
1648566140000|2022-03-29 15:02:20|9780.71|9780.71|9781.44|9781.44|9781.44|9781.44|9780.71|9780.71|0
1648566160000|2022-03-29 15:02:40|9780.97|9780.97|9776.71|9776.71|9780.97|9780.97|9776.71|9776.71|0
1648566170000|2022-03-29 15:02:50|9776.24|9776.24|9775.95|9775.95|9776.24|9776.24|9775.95|9775.95|0
1648566180000|2022-03-29 15:03:00|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|0
1648566190000|2022-03-29 15:03:10|9773.4|9773.4|9773.4|9773.4|9773.4|9773.4|9773.4|9773.4|0
1648566220000|2022-03-29 15:03:40|9775.01|9775.01|9775.01|9775.01|9775.01|9775.01|9775.01|9775.01|0
1648566230000|2022-03-29 15:03:50|9774.28|9774.28|9774.28|9774.28|9774.28|9774.28|9774.28|9774.28|0
1648566240000|2022-03-29 15:04:00|9775.89|9775.89|9775.89|9775.89|9775.89|9775.89|9775.89|9775.89|0
1648566270000|2022-03-29 15:04:30|9776.49|9776.49|9777.9|9777.9|9777.9|9777.9|9776.49|9776.49|0
1648566280000|2022-03-29 15:04:40|9778.22|9778.22|9778.22|9778.22|9778.22|9778.22|9778.22|9778.22|0
1648566290000|2022-03-29 15:04:50|9779.82|9779.82|9779.82|9779.82|9779.82|9779.82|9779.82|9779.82|0
1648566300000|2022-03-29 15:05:00|9780.41|9780.41|9780.41|9780.41|9780.41|9780.41|9780.41|9780.41|0
1648566330000|2022-03-29 15:05:30|9778.8|9778.8|9778.2|9778.2|9778.8|9778.8|9778.2|9778.2|0
1648566340000|2022-03-29 15:05:40|9777.47|9777.47|9777.47|9777.47|9777.47|9777.47|9777.47|9777.47|0
1648566350000|2022-03-29 15:05:50|9776.53|9776.53|9776.53|9776.53|9776.53|9776.53|9776.53|9776.53|0
1648566370000|2022-03-29 15:06:10|9774.28|9774.28|9774.28|9774.28|9774.28|9774.28|9774.28|9774.28|0
1648566390000|2022-03-29 15:06:30|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|0
1648566410000|2022-03-29 15:06:50|9774.24|9774.24|9774.24|9774.24|9774.24|9774.24|9774.24|9774.24|0
1648566430000|2022-03-29 15:07:10|9772.64|9772.64|9771.03|9771.03|9772.64|9772.64|9771.03|9771.03|0
1648566450000|2022-03-29 15:07:30|9768.01|9768.01|9768.01|9768.01|9768.01|9768.01|9768.01|9768.01|0
1648566470000|2022-03-29 15:07:50|9769.47|9769.47|9769.47|9769.47|9769.47|9769.47|9769.47|9769.47|0
1648566490000|2022-03-29 15:08:10|9769.79|9769.79|9769.79|9769.79|9769.79|9769.79|9769.79|9769.79|0
1648566510000|2022-03-29 15:08:30|9771.4|9771.4|9771.4|9771.4|9771.4|9771.4|9771.4|9771.4|0
1648566590000|2022-03-29 15:09:50|9769.79|9769.79|9766.61|9766.61|9769.79|9769.79|9766.61|9766.61|0
1648566600000|2022-03-29 15:10:00|9767.34|9767.34|9767.34|9767.34|9767.34|9767.34|9767.34|9767.34|0
1648566620000|2022-03-29 15:10:20|9766.87|9766.87|9766.87|9766.87|9766.87|9766.87|9766.87|9766.87|0
1648566630000|2022-03-29 15:10:30|9766.4|9766.4|9767.49|9767.49|9767.49|9767.49|9766.29|9766.29|0
1648566650000|2022-03-29 15:10:50|9767.96|9767.96|9767.96|9767.96|9767.96|9767.96|9767.96|9767.96|0
1648566670000|2022-03-29 15:11:10|9767.49|9767.49|9766.36|9766.36|9767.49|9767.49|9766.36|9766.36|0
1648566690000|2022-03-29 15:11:30|9767.09|9767.09|9771.03|9771.03|9771.03|9771.03|9767.09|9767.09|0
1648566720000|2022-03-29 15:12:00|9770.71|9770.71|9770.71|9770.71|9770.71|9770.71|9770.71|9770.71|0
1648566760000|2022-03-29 15:12:40|9769.1|9769.1|9769.1|9769.1|9769.1|9769.1|9769.1|9769.1|0
1648566790000|2022-03-29 15:13:10|9769.57|9769.57|9769.9|9769.9|9769.9|9769.9|9769.57|9769.57|0
1648566800000|2022-03-29 15:13:20|9769.43|9769.43|9764.44|9764.44|9769.43|9769.43|9764.44|9764.44|0
1648566810000|2022-03-29 15:13:30|9764.15|9764.15|9764|9764|9764.15|9764.15|9764|9764|0
1648566820000|2022-03-29 15:13:40|9763.06|9763.06|9763.06|9763.06|9763.06|9763.06|9763.06|9763.06|0
1648566850000|2022-03-29 15:14:10|9764.67|9764.67|9766.55|9766.55|9766.55|9766.55|9764.67|9764.67|0
1648566860000|2022-03-29 15:14:20|9766.69|9766.69|9766.69|9766.69|9766.69|9766.69|9766.69|9766.69|0
1648566900000|2022-03-29 15:15:00|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|0
1648566910000|2022-03-29 15:15:10|9768.26|9768.26|9768.26|9768.26|9768.26|9768.26|9768.26|9768.26|0
1648567020000|2022-03-29 15:17:00|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|9767.79|0
1648567040000|2022-03-29 15:17:20|9768.89|9768.89|9768.89|9768.89|9768.89|9768.89|9768.89|9768.89|0
1648567060000|2022-03-29 15:17:40|9769.48|9769.48|9769.48|9769.48|9769.48|9769.48|9769.48|9769.48|0
1648567070000|2022-03-29 15:17:50|9766.27|9766.27|9763.05|9763.05|9766.27|9766.27|9763.05|9763.05|0
1648567080000|2022-03-29 15:18:00|9762.32|9762.32|9762.32|9762.32|9762.32|9762.32|9762.32|9762.32|0
1648567090000|2022-03-29 15:18:10|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|9763.05|0
1648567100000|2022-03-29 15:18:20|9763.78|9763.78|9763.78|9763.78|9763.78|9763.78|9763.78|9763.78|0
1648567110000|2022-03-29 15:18:30|9762.68|9762.68|9766.37|9766.37|9766.37|9766.37|9762.68|9762.68|0
1648567130000|2022-03-29 15:18:50|9765.64|9765.64|9765.64|9765.64|9765.64|9765.64|9765.64|9765.64|0
1648567150000|2022-03-29 15:19:10|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|9766.11|0
1648567180000|2022-03-29 15:19:40|9766.84|9766.84|9766.84|9766.84|9766.84|9766.84|9766.84|9766.84|0
1648567190000|2022-03-29 15:19:50|9768.45|9768.45|9768.45|9768.45|9768.45|9768.45|9768.45|9768.45|0
1648567210000|2022-03-29 15:20:10|9767.72|9767.72|9766.78|9766.78|9767.72|9767.72|9766.78|9766.78|0
1648567230000|2022-03-29 15:20:30|9767.25|9767.25|9765.64|9765.64|9767.25|9767.25|9765.64|9765.64|0
1648567240000|2022-03-29 15:20:40|9766.37|9766.37|9765.64|9765.64|9766.37|9766.37|9765.64|9765.64|0
1648567250000|2022-03-29 15:20:50|9766.24|9766.24|9766.24|9766.24|9766.24|9766.24|9766.24|9766.24|0
1648567260000|2022-03-29 15:21:00|9765.64|9765.64|9765.64|9765.64|9765.64|9765.64|9765.64|9765.64|0
1648567270000|2022-03-29 15:21:10|9767.1|9767.1|9765.64|9765.64|9767.1|9767.1|9765.64|9765.64|0
1648567280000|2022-03-29 15:21:20|9765.17|9765.17|9765.17|9765.17|9765.17|9765.17|9764.7|9764.7|0
1648567350000|2022-03-29 15:22:30|9764.7|9764.7|9764.7|9764.7|9764.7|9764.7|9764.7|9764.7|0
1648567360000|2022-03-29 15:22:40|9764.23|9764.23|9764.7|9764.7|9764.7|9764.7|9764.23|9764.23|0
1648567380000|2022-03-29 15:23:00|9765.43|9765.43|9765.43|9765.43|9765.43|9765.43|9765.43|9765.43|0
1648567400000|2022-03-29 15:23:20|9766.53|9766.53|9766.06|9766.06|9766.53|9766.53|9766.06|9766.06|0
1648567430000|2022-03-29 15:23:50|9766.53|9766.53|9766.53|9766.53|9766.53|9766.53|9766.53|9766.53|0
1648567440000|2022-03-29 15:24:00|9767.62|9767.62|9766.53|9766.53|9767.62|9767.62|9766.53|9766.53|0
1648567460000|2022-03-29 15:24:20|9768.13|9768.13|9769.02|9769.02|9769.74|9769.74|9768.13|9768.13|0
1648567470000|2022-03-29 15:24:30|9769.74|9769.74|9768.13|9768.13|9769.74|9769.74|9768.13|9768.13|0
1648567480000|2022-03-29 15:24:40|9769.74|9769.74|9772.08|9772.08|9772.08|9772.08|9769.74|9769.74|0
1648567500000|2022-03-29 15:25:00|9772.37|9772.37|9771.64|9771.64|9772.37|9772.37|9771.64|9771.64|0
1648567510000|2022-03-29 15:25:10|9771.17|9771.17|9772.99|9772.99|9772.99|9772.99|9771.17|9771.17|0
1648567520000|2022-03-29 15:25:20|9772.67|9772.67|9772.67|9772.67|9772.67|9772.67|9772.67|9772.67|0
1648567530000|2022-03-29 15:25:30|9771.07|9771.07|9771.07|9771.07|9771.07|9771.07|9771.07|9771.07|0
1648567540000|2022-03-29 15:25:40|9772.67|9772.67|9774.28|9774.28|9774.28|9774.28|9772.67|9772.67|0
1648567550000|2022-03-29 15:25:50|9773.55|9773.55|9773.55|9773.55|9773.55|9773.55|9773.55|9773.55|0
1648567560000|2022-03-29 15:26:00|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|9772.95|0
1648567570000|2022-03-29 15:26:10|9773.28|9773.28|9773.28|9773.28|9773.28|9773.28|9773.28|9773.28|0
1648567580000|2022-03-29 15:26:20|9773.74|9773.74|9773.28|9773.28|9773.74|9773.74|9773.28|9773.28|0
1648567630000|2022-03-29 15:27:10|9774.88|9774.88|9774.88|9774.88|9774.88|9774.88|9774.88|9774.88|0
1648567640000|2022-03-29 15:27:20|9775.35|9775.35|9778.1|9778.1|9778.57|9778.57|9775.35|9775.35|0
1648567650000|2022-03-29 15:27:30|9778.83|9778.83|9780.49|9780.49|9780.49|9780.49|9778.83|9778.83|0
1648567660000|2022-03-29 15:27:40|9781.22|9781.22|9781.22|9781.22|9781.22|9781.22|9781.22|9781.22|0
1648567670000|2022-03-29 15:27:50|9780.9|9780.9|9780.9|9780.9|9780.9|9780.9|9780.9|9780.9|0
1648567680000|2022-03-29 15:28:00|9780.43|9780.43|9775.61|9775.61|9780.43|9780.43|9775.61|9775.61|0
1648567690000|2022-03-29 15:28:10|9776.08|9776.08|9775.79|9775.79|9776.08|9776.08|9775.79|9775.79|0
1648567700000|2022-03-29 15:28:20|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|0
1648567710000|2022-03-29 15:28:30|9774.22|9774.22|9773.75|9773.75|9774.22|9774.22|9773.75|9773.75|0
1648567730000|2022-03-29 15:28:50|9774.07|9774.07|9773.6|9773.6|9774.07|9774.07|9773.6|9773.6|0
1648567770000|2022-03-29 15:29:30|9772.51|9772.51|9775|9775|9775.72|9775.72|9772.51|9772.51|0
1648567780000|2022-03-29 15:29:40|9775.72|9775.72|9778|9778|9780.55|9780.55|9775.72|9775.72|0
1648567790000|2022-03-29 15:29:50|9776.59|9776.59|9777.08|9777.08|9777.55|9777.55|9775.49|9775.49|0
1648624500000|2022-03-30 07:15:00|9716.26|9716.26|9712.98|9712.98|9716.26|9716.26|9712.98|9712.98|0
1648624510000|2022-03-30 07:15:10|9715.16|9715.16|9716.5|9716.5|9718.37|9718.37|9715.16|9715.16|0
1648624520000|2022-03-30 07:15:20|9714.89|9714.89|9714.16|9714.16|9714.89|9714.89|9714.16|9714.16|0
1648624530000|2022-03-30 07:15:30|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1648624540000|2022-03-30 07:15:40|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|9709.66|0
1648624550000|2022-03-30 07:15:50|9711.26|9711.26|9711.26|9711.26|9711.26|9711.26|9711.26|9711.26|0
1648624570000|2022-03-30 07:16:10|9712.87|9712.87|9712.87|9712.87|9712.87|9712.87|9712.87|9712.87|0
1648624630000|2022-03-30 07:17:10|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1648624660000|2022-03-30 07:17:40|9712.6|9712.6|9707.78|9707.78|9712.6|9712.6|9707.78|9707.78|0
1648624690000|2022-03-30 07:18:10|9706.37|9706.37|9706.37|9706.37|9706.37|9706.37|9706.37|9706.37|0
1648624720000|2022-03-30 07:18:40|9704.19|9704.19|9699.36|9699.36|9704.19|9704.19|9699.36|9699.36|0
1648624730000|2022-03-30 07:18:50|9698.16|9698.16|9698.16|9698.16|9698.16|9698.16|9698.16|9698.16|0
1648624750000|2022-03-30 07:19:10|9696.88|9696.88|9691.76|9691.76|9696.88|9696.88|9690.31|9690.31|0
1648624780000|2022-03-30 07:19:40|9693.37|9693.37|9693.37|9693.37|9693.37|9693.37|9693.37|9693.37|0
1648624790000|2022-03-30 07:19:50|9694.98|9694.98|9696.59|9696.59|9696.59|9696.59|9694.98|9694.98|0
1648624800000|2022-03-30 07:20:00|9694.41|9694.41|9688.13|9688.13|9694.41|9694.41|9688.13|9688.13|0
1648624810000|2022-03-30 07:20:10|9690.31|9690.31|9690.31|9690.31|9690.31|9690.31|9690.31|9690.31|0
1648624820000|2022-03-30 07:20:20|9685.8|9685.8|9681.45|9681.45|9685.8|9685.8|9680.33|9680.33|0
1648624830000|2022-03-30 07:20:30|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|9679.12|9679.12|0
1648624840000|2022-03-30 07:20:40|9678.54|9678.54|9678.54|9678.54|9678.54|9678.54|9678.54|9678.54|0
1648624850000|2022-03-30 07:20:50|9675.72|9675.72|9675.72|9675.72|9675.72|9675.72|9675.72|9675.72|0
1648624860000|2022-03-30 07:21:00|9674.52|9674.52|9672.18|9672.18|9674.52|9674.52|9672.18|9672.18|0
1648624870000|2022-03-30 07:21:10|9671.71|9671.71|9669.83|9669.83|9671.71|9671.71|9669.36|9669.36|0
1648624880000|2022-03-30 07:21:20|9669.36|9669.36|9667.95|9667.95|9669.36|9669.36|9667.95|9667.95|0
1648624900000|2022-03-30 07:21:40|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|0
1648624910000|2022-03-30 07:21:50|9669.63|9669.63|9661.05|9661.05|9669.63|9669.63|9661.05|9661.05|0
1648624920000|2022-03-30 07:22:00|9660.32|9660.32|9660.32|9660.32|9660.32|9660.32|9660.32|9660.32|0
1648624930000|2022-03-30 07:22:10|9657.71|9657.71|9658.44|9658.44|9658.44|9658.44|9657.71|9657.71|0
1648624940000|2022-03-30 07:22:20|9660.05|9660.05|9660.05|9660.05|9660.05|9660.05|9660.05|9660.05|0
1648624960000|2022-03-30 07:22:40|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|0
1648624970000|2022-03-30 07:22:50|9654.48|9654.48|9653.28|9653.28|9654.48|9654.48|9653.28|9653.28|0
1648625010000|2022-03-30 07:23:30|9651.83|9651.83|9651.4|9651.4|9651.83|9651.83|9649.35|9649.35|0
1648625020000|2022-03-30 07:23:40|9650.31|9650.31|9648.12|9648.12|9650.31|9650.31|9648.12|9648.12|0
1648625030000|2022-03-30 07:23:50|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|0
1648625040000|2022-03-30 07:24:00|9651.8|9651.8|9650.6|9650.6|9651.8|9651.8|9650.6|9650.6|0
1648625050000|2022-03-30 07:24:10|9651.7|9651.7|9649.66|9649.66|9651.7|9651.7|9649.66|9649.66|0
1648625060000|2022-03-30 07:24:20|9651.27|9651.27|9651.27|9651.27|9651.27|9651.27|9651.27|9651.27|0
1648625100000|2022-03-30 07:25:00|9652|9652|9652|9652|9652|9652|9652|9652|0
1648625110000|2022-03-30 07:25:10|9652.94|9652.94|9652.94|9652.94|9652.94|9652.94|9652.94|9652.94|0
1648625130000|2022-03-30 07:25:30|9652.21|9652.21|9652.21|9652.21|9652.21|9652.21|9652.21|9652.21|0
1648625140000|2022-03-30 07:25:40|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|0
1648625150000|2022-03-30 07:25:50|9649.63|9649.63|9650.36|9650.36|9650.36|9650.36|9649.63|9649.63|0
1648625160000|2022-03-30 07:26:00|9651.48|9651.48|9653.42|9653.42|9653.42|9653.42|9650.36|9650.36|0
1648625170000|2022-03-30 07:26:10|9655.03|9655.03|9655.03|9655.03|9655.03|9655.03|9655.03|9655.03|0
1648625180000|2022-03-30 07:26:20|9653.42|9653.42|9653.42|9653.42|9653.42|9653.42|9653.42|9653.42|0
1648625200000|2022-03-30 07:26:40|9654.29|9654.29|9649.91|9649.91|9654.29|9654.29|9649.91|9649.91|0
1648625210000|2022-03-30 07:26:50|9649.44|9649.44|9649.44|9649.44|9649.44|9649.44|9649.44|9649.44|0
1648625220000|2022-03-30 07:27:00|9647.56|9647.56|9645.89|9645.89|9647.56|9647.56|9645.89|9645.89|0
1648625230000|2022-03-30 07:27:10|9647.77|9647.77|9646.36|9646.36|9647.77|9647.77|9646.36|9646.36|0
1648625250000|2022-03-30 07:27:30|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|0
1648625270000|2022-03-30 07:27:50|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|9647.53|0
1648625280000|2022-03-30 07:28:00|9648.25|9648.25|9646.64|9646.64|9648.25|9648.25|9646.64|9646.64|0
1648625310000|2022-03-30 07:28:30|9645.19|9645.19|9645.19|9645.19|9645.19|9645.19|9645.19|9645.19|0
1648625350000|2022-03-30 07:29:10|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|0
1648625390000|2022-03-30 07:29:50|9645.41|9645.41|9645.41|9645.41|9645.41|9645.41|9645.41|9645.41|0
1648625400000|2022-03-30 07:30:00|9644.68|9644.68|9644.68|9644.68|9644.68|9644.68|9644.68|9644.68|0
1648625430000|2022-03-30 07:30:30|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|0
1648625440000|2022-03-30 07:30:40|9640.6|9640.6|9640.31|9640.31|9640.6|9640.6|9640.31|9640.31|0
1648625490000|2022-03-30 07:31:30|9638.85|9638.85|9638.85|9638.85|9638.85|9638.85|9638.85|9638.85|0
1648625530000|2022-03-30 07:32:10|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|9639.58|0
1648625540000|2022-03-30 07:32:20|9640.31|9640.31|9640.31|9640.31|9640.31|9640.31|9640.31|9640.31|0
1648625560000|2022-03-30 07:32:40|9638.85|9638.85|9637.24|9637.24|9639.43|9639.43|9637.24|9637.24|0
1648625640000|2022-03-30 07:34:00|9634.02|9634.02|9634.02|9634.02|9634.02|9634.02|9634.02|9634.02|0
1648625650000|2022-03-30 07:34:10|9633.56|9633.56|9633.56|9633.56|9633.56|9633.56|9633.09|9633.09|0
1648625660000|2022-03-30 07:34:20|9634.28|9634.28|9637.5|9637.5|9637.5|9637.5|9634.28|9634.28|0
1648625670000|2022-03-30 07:34:30|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|0
1648625680000|2022-03-30 07:34:40|9637.5|9637.5|9637.5|9637.5|9637.5|9637.5|9637.5|9637.5|0
1648625700000|2022-03-30 07:35:00|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|0
1648625710000|2022-03-30 07:35:10|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|0
1648625730000|2022-03-30 07:35:30|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|0
1648625740000|2022-03-30 07:35:40|9637.24|9637.24|9637.24|9637.24|9637.24|9637.24|9637.24|9637.24|0
1648625750000|2022-03-30 07:35:50|9636.3|9636.3|9636.3|9636.3|9636.3|9636.3|9636.3|9636.3|0
1648625760000|2022-03-30 07:36:00|9642.73|9642.73|9642.73|9642.73|9642.73|9642.73|9642.73|9642.73|0
1648625860000|2022-03-30 07:37:40|9645.95|9645.95|9647.56|9647.56|9647.56|9647.56|9645.95|9645.95|0
1648625870000|2022-03-30 07:37:50|9647.09|9647.09|9647.09|9647.09|9647.09|9647.09|9647.09|9647.09|0
1648625920000|2022-03-30 07:38:40|9643.87|9643.87|9643.87|9643.87|9643.87|9643.87|9643.87|9643.87|0
1648625930000|2022-03-30 07:38:50|9642.27|9642.27|9641.07|9641.07|9642.27|9642.27|9641.07|9641.07|0
1648625950000|2022-03-30 07:39:10|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|9638.89|0
1648625990000|2022-03-30 07:39:50|9639.61|9639.61|9640.34|9640.34|9640.34|9640.34|9639.61|9639.61|0
1648626020000|2022-03-30 07:40:20|9639.87|9639.87|9639.87|9639.87|9639.87|9639.87|9639.87|9639.87|0
1648626040000|2022-03-30 07:40:40|9641.33|9641.33|9642.05|9642.05|9642.05|9642.05|9641.33|9641.33|0
1648626050000|2022-03-30 07:40:50|9642.78|9642.78|9642.05|9642.05|9643.51|9643.51|9641.33|9641.33|0
1648626080000|2022-03-30 07:41:20|9641.11|9641.11|9640.64|9640.64|9641.11|9641.11|9640.64|9640.64|0
1648626090000|2022-03-30 07:41:30|9640.17|9640.17|9640.17|9640.17|9640.17|9640.17|9640.17|9640.17|0
1648626100000|2022-03-30 07:41:40|9639.08|9639.08|9639.08|9639.08|9639.08|9639.08|9639.08|9639.08|0
1648626110000|2022-03-30 07:41:50|9639.81|9639.81|9639.81|9639.81|9639.81|9639.81|9639.81|9639.81|0
1648626120000|2022-03-30 07:42:00|9638.71|9638.71|9636.52|9636.52|9638.71|9638.71|9636.52|9636.52|0
1648626150000|2022-03-30 07:42:30|9635.65|9635.65|9635.65|9635.65|9635.65|9635.65|9635.65|9635.65|0
1648626160000|2022-03-30 07:42:40|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|0
1648626180000|2022-03-30 07:43:00|9635.65|9635.65|9635.44|9635.44|9635.65|9635.65|9634.71|9634.71|0
1648626190000|2022-03-30 07:43:10|9636.89|9636.89|9636.89|9636.89|9636.89|9636.89|9636.89|9636.89|0
1648626200000|2022-03-30 07:43:20|9638.3|9638.3|9638.3|9638.3|9638.3|9638.3|9638.3|9638.3|0
1648626240000|2022-03-30 07:44:00|9638.77|9638.77|9638.77|9638.77|9638.77|9638.77|9638.77|9638.77|0
1648626260000|2022-03-30 07:44:20|9640.38|9640.38|9637.63|9637.63|9640.85|9640.85|9637.63|9637.63|0
1648626300000|2022-03-30 07:45:00|9634.42|9634.42|9634.42|9634.42|9634.42|9634.42|9634.42|9634.42|0
1648626310000|2022-03-30 07:45:10|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|0
1648626320000|2022-03-30 07:45:20|9634.42|9634.42|9634.42|9634.42|9634.42|9634.42|9634.42|9634.42|0
1648626330000|2022-03-30 07:45:30|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|0
1648626410000|2022-03-30 07:46:50|9633.28|9633.28|9633.28|9633.28|9633.28|9633.28|9633.28|9633.28|0
1648626450000|2022-03-30 07:47:30|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|0
1648626480000|2022-03-30 07:48:00|9632.68|9632.68|9632.68|9632.68|9632.68|9632.68|9632.68|9632.68|0
1648626490000|2022-03-30 07:48:10|9633.88|9633.88|9633.41|9633.41|9633.88|9633.88|9633.41|9633.41|0
1648626500000|2022-03-30 07:48:20|9634.01|9634.01|9634.48|9634.48|9634.48|9634.48|9634.01|9634.01|0
1648626510000|2022-03-30 07:48:30|9633.75|9633.75|9634.48|9634.48|9634.48|9634.48|9633.75|9633.75|0
1648626520000|2022-03-30 07:48:40|9634.01|9634.01|9632.91|9632.91|9634.01|9634.01|9632.91|9632.91|0
1648626530000|2022-03-30 07:48:50|9626.48|9626.48|9626.48|9626.48|9626.48|9626.48|9626.48|9626.48|0
1648626540000|2022-03-30 07:49:00|9625.88|9625.88|9624.14|9624.14|9625.88|9625.88|9623.69|9623.69|0
1648626550000|2022-03-30 07:49:10|9621.95|9621.95|9621.95|9621.95|9621.95|9621.95|9621.95|9621.95|0
1648626560000|2022-03-30 07:49:20|9622.42|9622.42|9622.89|9622.89|9622.89|9622.89|9622.42|9622.42|0
1648626570000|2022-03-30 07:49:30|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|9623.83|0
1648626620000|2022-03-30 07:50:20|9624.47|9624.47|9624.47|9624.47|9624.47|9624.47|9624.47|9624.47|0
1648626640000|2022-03-30 07:50:40|9624|9624|9623.53|9623.53|9624|9624|9623.53|9623.53|0
1648626660000|2022-03-30 07:51:00|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|0
1648626670000|2022-03-30 07:51:10|9623.53|9623.53|9623.53|9623.53|9623.53|9623.53|9623.53|9623.53|0
1648626690000|2022-03-30 07:51:30|9624|9624|9625.1|9625.1|9626.19|9626.19|9624|9624|0
1648626760000|2022-03-30 07:52:40|9628.31|9628.31|9628.31|9628.31|9628.31|9628.31|9628.31|9628.31|0
1648626780000|2022-03-30 07:53:00|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|0
1648626800000|2022-03-30 07:53:20|9627.37|9627.37|9627.37|9627.37|9627.37|9627.37|9627.37|9627.37|0
1648626830000|2022-03-30 07:53:50|9625.92|9625.92|9625.92|9625.92|9625.92|9625.92|9625.92|9625.92|0
1648626840000|2022-03-30 07:54:00|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|9625.45|0
1648626860000|2022-03-30 07:54:20|9623.99|9623.99|9623.52|9623.52|9623.99|9623.99|9623.52|9623.52|0
1648626870000|2022-03-30 07:54:30|9621.78|9621.78|9621.78|9621.78|9621.78|9621.78|9621.78|9621.78|0
1648626920000|2022-03-30 07:55:20|9623.39|9623.39|9623.39|9623.39|9623.39|9623.39|9623.39|9623.39|0
1648626940000|2022-03-30 07:55:40|9624.26|9624.26|9624.26|9624.26|9624.26|9624.26|9624.26|9624.26|0
1648626960000|2022-03-30 07:56:00|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|9625.46|0
1648626970000|2022-03-30 07:56:10|9624.99|9624.99|9624.99|9624.99|9624.99|9624.99|9624.99|9624.99|0
1648626990000|2022-03-30 07:56:30|9625.93|9625.93|9625.93|9625.93|9625.93|9625.93|9625.93|9625.93|0
1648627050000|2022-03-30 07:57:30|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|9621.11|0
1648627060000|2022-03-30 07:57:40|9622.71|9622.71|9622.24|9622.24|9622.71|9622.71|9622.24|9622.24|0
1648627070000|2022-03-30 07:57:50|9622.71|9622.71|9620.89|9620.89|9622.71|9622.71|9620.89|9620.89|0
1648627100000|2022-03-30 07:58:20|9621.83|9621.83|9621.83|9621.83|9621.83|9621.83|9621.83|9621.83|0
1648627110000|2022-03-30 07:58:30|9625.12|9625.12|9622.92|9622.92|9625.12|9625.12|9622.92|9622.92|0
1648627120000|2022-03-30 07:58:40|9623.39|9623.39|9622.63|9622.63|9623.39|9623.39|9622.63|9622.63|0
1648627130000|2022-03-30 07:58:50|9621.54|9621.54|9621.54|9621.54|9621.54|9621.54|9621.54|9621.54|0
1648627140000|2022-03-30 07:59:00|9620.94|9620.94|9620.94|9620.94|9620.94|9620.94|9620.94|9620.94|0
1648627150000|2022-03-30 07:59:10|9619.33|9619.33|9617.72|9617.72|9619.33|9619.33|9617.72|9617.72|0
1648627170000|2022-03-30 07:59:30|9620.63|9620.63|9621.36|9621.36|9621.36|9621.36|9620.63|9620.63|0
1648627180000|2022-03-30 07:59:40|9622.3|9622.3|9622.3|9622.3|9622.3|9622.3|9622.3|9622.3|0
1648627200000|2022-03-30 08:00:00|9620.69|9620.69|9620.69|9620.69|9620.69|9620.69|9620.69|9620.69|0
1648627210000|2022-03-30 08:00:10|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|9614.26|0
1648627220000|2022-03-30 08:00:20|9613.66|9613.66|9613.06|9613.06|9613.66|9613.66|9613.06|9613.06|0
1648627260000|2022-03-30 08:01:00|9612.46|9612.46|9611.86|9611.86|9612.46|9612.46|9611.86|9611.86|0
1648627290000|2022-03-30 08:01:30|9610.92|9610.92|9610.19|9610.19|9610.92|9610.92|9610.19|9610.19|0
1648627300000|2022-03-30 08:01:40|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|9609.1|0
1648627340000|2022-03-30 08:02:20|9607.82|9607.82|9607.82|9607.82|9607.82|9607.82|9607.82|9607.82|0
1648627350000|2022-03-30 08:02:30|9606.21|9606.21|9611.03|9611.03|9611.03|9611.03|9606.21|9606.21|0
1648627360000|2022-03-30 08:02:40|9614.32|9614.32|9611.1|9611.1|9614.32|9614.32|9611.1|9611.1|0
1648627380000|2022-03-30 08:03:00|9612.2|9612.2|9613.29|9613.29|9613.29|9613.29|9611.1|9611.1|0
1648627440000|2022-03-30 08:04:00|9612.82|9612.82|9612.35|9612.35|9612.82|9612.82|9612.35|9612.35|0
1648627450000|2022-03-30 08:04:10|9612.98|9612.98|9623.37|9623.37|9624.82|9624.82|9612.98|9612.98|0
1648627460000|2022-03-30 08:04:20|9629.8|9629.8|9628.86|9628.86|9629.8|9629.8|9628.86|9628.86|0
1648627490000|2022-03-30 08:04:50|9629.96|9629.96|9629.96|9629.96|9629.96|9629.96|9629.96|9629.96|0
1648627500000|2022-03-30 08:05:00|9631.41|9631.41|9631.88|9631.88|9631.88|9631.88|9631.41|9631.41|0
1648627530000|2022-03-30 08:05:30|9632.35|9632.35|9632.35|9632.35|9632.35|9632.35|9632.35|9632.35|0
1648627570000|2022-03-30 08:06:10|9631.88|9631.88|9627.06|9627.06|9631.88|9631.88|9627.06|9627.06|0
1648627590000|2022-03-30 08:06:30|9625.96|9625.96|9625.96|9625.96|9625.96|9625.96|9625.96|9625.96|0
1648627600000|2022-03-30 08:06:40|9625.49|9625.49|9623.41|9623.41|9625.49|9625.49|9623.41|9623.41|0
1648627610000|2022-03-30 08:06:50|9621.96|9621.96|9621.96|9621.96|9621.96|9621.96|9621.96|9621.96|0
1648627620000|2022-03-30 08:07:00|9620.51|9620.51|9620.51|9620.51|9620.51|9620.51|9620.51|9620.51|0
1648627640000|2022-03-30 08:07:20|9620.98|9620.98|9620.98|9620.98|9620.98|9620.98|9620.98|9620.98|0
1648627650000|2022-03-30 08:07:30|9620.04|9620.04|9620.04|9620.04|9620.04|9620.04|9620.04|9620.04|0
1648627670000|2022-03-30 08:07:50|9618.94|9618.94|9613.99|9613.99|9618.94|9618.94|9613.99|9613.99|0
1648627690000|2022-03-30 08:08:10|9609.17|9609.17|9609.17|9609.17|9609.17|9609.17|9609.17|9609.17|0
1648627700000|2022-03-30 08:08:20|9608.7|9608.7|9607.41|9607.41|9608.7|9608.7|9607.41|9607.41|0
1648627730000|2022-03-30 08:08:50|9606.69|9606.69|9604.04|9604.04|9608.14|9608.14|9604.04|9604.04|0
1648627780000|2022-03-30 08:09:40|9603.44|9603.44|9603.44|9603.44|9603.44|9603.44|9603.44|9603.44|0
1648627850000|2022-03-30 08:10:50|9602.03|9602.03|9602.03|9602.03|9602.03|9602.03|9602.03|9602.03|0
1648627880000|2022-03-30 08:11:20|9595.6|9595.6|9594.87|9594.87|9595.6|9595.6|9594.87|9594.87|0
1648627890000|2022-03-30 08:11:30|9595.6|9595.6|9596.8|9596.8|9596.8|9596.8|9595.6|9595.6|0
1648627900000|2022-03-30 08:11:40|9596.33|9596.33|9593.9|9593.9|9596.33|9596.33|9593.9|9593.9|0
1648627910000|2022-03-30 08:11:50|9594.63|9594.63|9593.9|9593.9|9594.63|9594.63|9593.9|9593.9|0
1648627920000|2022-03-30 08:12:00|9593.31|9593.31|9586.97|9586.97|9593.31|9593.31|9584.78|9584.78|0
1648627930000|2022-03-30 08:12:10|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|0
1648627940000|2022-03-30 08:12:20|9588.8|9588.8|9587.6|9587.6|9588.8|9588.8|9587.6|9587.6|0
1648627950000|2022-03-30 08:12:30|9588.54|9588.54|9589.01|9589.01|9589.01|9589.01|9588.54|9588.54|0
1648627960000|2022-03-30 08:12:40|9588.28|9588.28|9586.87|9586.87|9588.28|9588.28|9586.87|9586.87|0
1648627970000|2022-03-30 08:12:50|9586.14|9586.14|9586.14|9586.14|9586.14|9586.14|9586.14|9586.14|0
1648627990000|2022-03-30 08:13:10|9585.42|9585.42|9585.42|9585.42|9585.42|9585.42|9585.42|9585.42|0
1648628030000|2022-03-30 08:13:50|9586.36|9586.36|9585.63|9585.63|9586.36|9586.36|9585.63|9585.63|0
1648628080000|2022-03-30 08:14:40|9586.1|9586.1|9586.1|9586.1|9586.1|9586.1|9586.1|9586.1|0
1648628100000|2022-03-30 08:15:00|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|0
1648628130000|2022-03-30 08:15:30|9584.64|9584.64|9583.19|9583.19|9584.64|9584.64|9583.19|9583.19|0
1648628140000|2022-03-30 08:15:40|9584.64|9584.64|9585.37|9585.37|9585.37|9585.37|9583.92|9583.92|0
1648628160000|2022-03-30 08:16:00|9583.96|9583.96|9583.96|9583.96|9583.96|9583.96|9583.96|9583.96|0
1648628180000|2022-03-30 08:16:20|9584.9|9584.9|9584.9|9584.9|9584.9|9584.9|9584.9|9584.9|0
1648628270000|2022-03-30 08:17:50|9585.37|9585.37|9586.51|9586.51|9586.51|9586.51|9585.37|9585.37|0
1648628300000|2022-03-30 08:18:20|9587.6|9587.6|9587.6|9587.6|9587.6|9587.6|9587.6|9587.6|0
1648628340000|2022-03-30 08:19:00|9587.01|9587.01|9587.01|9587.01|9587.01|9587.01|9587.01|9587.01|0
1648628350000|2022-03-30 08:19:10|9591.63|9591.63|9591.63|9591.63|9591.63|9591.63|9591.63|9591.63|0
1648628400000|2022-03-30 08:20:00|9593.71|9593.71|9593.71|9593.71|9593.71|9593.71|9593.71|9593.71|0
1648628410000|2022-03-30 08:20:10|9593.24|9593.24|9588.87|9588.87|9593.24|9593.24|9588.87|9588.87|0
1648628420000|2022-03-30 08:20:20|9591.48|9591.48|9592.98|9592.98|9593.85|9593.85|9591.48|9591.48|0
1648628440000|2022-03-30 08:20:40|9596.2|9596.2|9596.2|9596.2|9596.2|9596.2|9596.2|9596.2|0
1648628460000|2022-03-30 08:21:00|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|9594.74|0
1648628500000|2022-03-30 08:21:40|9594.02|9594.02|9594.17|9594.17|9595.11|9595.11|9594.02|9594.02|0
1648628520000|2022-03-30 08:22:00|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|0
1648628550000|2022-03-30 08:22:30|9595.58|9595.58|9595.58|9595.58|9595.58|9595.58|9595.58|9595.58|0
1648628650000|2022-03-30 08:24:10|9596.31|9596.31|9596.31|9596.31|9596.31|9596.31|9596.31|9596.31|0
1648628660000|2022-03-30 08:24:20|9599.52|9599.52|9599.52|9599.52|9599.52|9599.52|9599.52|9599.52|0
1648628670000|2022-03-30 08:24:30|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|0
1648628680000|2022-03-30 08:24:40|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|9596.82|0
1648628690000|2022-03-30 08:24:50|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|0
1648628700000|2022-03-30 08:25:00|9599.52|9599.52|9598.07|9598.07|9599.52|9599.52|9598.07|9598.07|0
1648628710000|2022-03-30 08:25:10|9597.34|9597.34|9595.78|9595.78|9597.34|9597.34|9595.78|9595.78|0
1648628770000|2022-03-30 08:26:10|9600.14|9600.14|9597.96|9597.96|9600.14|9600.14|9597.96|9597.96|0
1648628790000|2022-03-30 08:26:30|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|9600.14|0
1648628800000|2022-03-30 08:26:40|9598.53|9598.53|9598.53|9598.53|9598.53|9598.53|9598.53|9598.53|0
1648628820000|2022-03-30 08:27:00|9598.06|9598.06|9597.34|9597.34|9598.06|9598.06|9597.34|9597.34|0
1648628870000|2022-03-30 08:27:50|9595.88|9595.88|9595.87|9595.87|9596.61|9596.61|9595.87|9595.87|0
1648628880000|2022-03-30 08:28:00|9594.78|9594.78|9595.87|9595.87|9595.87|9595.87|9594.78|9594.78|0
1648628900000|2022-03-30 08:28:20|9592.23|9592.23|9592.23|9592.23|9592.23|9592.23|9592.23|9592.23|0
1648628910000|2022-03-30 08:28:30|9593.69|9593.69|9592.96|9592.96|9594.42|9594.42|9592.96|9592.96|0
1648628930000|2022-03-30 08:28:50|9593.69|9593.69|9590.56|9590.56|9593.69|9593.69|9590.56|9590.56|0
1648628960000|2022-03-30 08:29:20|9588.96|9588.96|9588.96|9588.96|9588.96|9588.96|9588.96|9588.96|0
1648628970000|2022-03-30 08:29:30|9589.43|9589.43|9589.43|9589.43|9589.43|9589.43|9589.43|9589.43|0
1648628980000|2022-03-30 08:29:40|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|0
1648629000000|2022-03-30 08:30:00|9589.74|9589.74|9589.74|9589.74|9589.74|9589.74|9589.74|9589.74|0
1648629080000|2022-03-30 08:31:20|9586.52|9586.52|9586.52|9586.52|9586.52|9586.52|9586.52|9586.52|0
1648629090000|2022-03-30 08:31:30|9586.05|9586.05|9586.52|9586.52|9586.52|9586.52|9586.05|9586.05|0
1648629100000|2022-03-30 08:31:40|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|0
1648629130000|2022-03-30 08:32:10|9583.46|9583.46|9582.73|9582.73|9583.46|9583.46|9582.73|9582.73|0
1648629150000|2022-03-30 08:32:30|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|0
1648629160000|2022-03-30 08:32:40|9580.54|9580.54|9580.54|9580.54|9580.54|9580.54|9580.54|9580.54|0
1648629180000|2022-03-30 08:33:00|9579.82|9579.82|9582|9582|9582|9582|9579.09|9579.09|0
1648629200000|2022-03-30 08:33:20|9581.13|9581.13|9581.42|9581.42|9581.42|9581.42|9581.13|9581.13|0
1648629230000|2022-03-30 08:33:50|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|0
1648629250000|2022-03-30 08:34:10|9583.6|9583.6|9582.92|9582.92|9584.33|9584.33|9582.92|9582.92|0
1648629260000|2022-03-30 08:34:20|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|0
1648629290000|2022-03-30 08:34:50|9585.2|9585.2|9586.29|9586.29|9586.29|9586.29|9585.2|9585.2|0
1648629350000|2022-03-30 08:35:50|9587.02|9587.02|9587.49|9587.49|9587.49|9587.49|9587.02|9587.02|0
1648629360000|2022-03-30 08:36:00|9586.03|9586.03|9584.58|9584.58|9586.03|9586.03|9584.58|9584.58|0
1648629390000|2022-03-30 08:36:30|9583.85|9583.85|9585.31|9585.31|9585.31|9585.31|9583.85|9583.85|0
1648629430000|2022-03-30 08:37:10|9586.4|9586.4|9586.4|9586.4|9586.4|9586.4|9586.4|9586.4|0
1648629450000|2022-03-30 08:37:30|9590.04|9590.04|9590.77|9590.77|9590.77|9590.77|9590.04|9590.04|0
1648629460000|2022-03-30 08:37:40|9591.24|9591.24|9591.96|9591.96|9591.96|9591.96|9591.24|9591.24|0
1648629470000|2022-03-30 08:37:50|9591.24|9591.24|9591.24|9591.24|9591.24|9591.24|9591.24|9591.24|0
1648629480000|2022-03-30 08:38:00|9589.78|9589.78|9589.78|9589.78|9589.78|9589.78|9589.78|9589.78|0
1648629490000|2022-03-30 08:38:10|9590.51|9590.51|9591.24|9591.24|9591.24|9591.24|9590.51|9590.51|0
1648629510000|2022-03-30 08:38:30|9588.02|9588.02|9585.83|9585.83|9588.02|9588.02|9585.83|9585.83|0
1648629560000|2022-03-30 08:39:20|9586.92|9586.92|9588.75|9588.75|9588.75|9588.75|9586.92|9586.92|0
1648629570000|2022-03-30 08:39:30|9590.2|9590.2|9590.93|9590.93|9590.93|9590.93|9590.2|9590.2|0
1648629600000|2022-03-30 08:40:00|9591.87|9591.87|9589.68|9589.68|9591.87|9591.87|9589.68|9589.68|0
1648629630000|2022-03-30 08:40:30|9592.9|9592.9|9595.08|9595.08|9595.08|9595.08|9592.9|9592.9|0
1648629640000|2022-03-30 08:40:40|9592.9|9592.9|9592.9|9592.9|9592.9|9592.9|9592.9|9592.9|0
1648629650000|2022-03-30 08:40:50|9592.17|9592.17|9592.17|9592.17|9592.17|9592.17|9592.17|9592.17|0
1648629660000|2022-03-30 08:41:00|9591.44|9591.44|9591.44|9591.44|9591.44|9591.44|9591.44|9591.44|0
1648629690000|2022-03-30 08:41:30|9587.75|9587.75|9586.3|9586.3|9587.75|9587.75|9586.3|9586.3|0
1648629750000|2022-03-30 08:42:30|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|0
1648629800000|2022-03-30 08:43:20|9583.39|9583.39|9582.45|9582.45|9583.39|9583.39|9582.45|9582.45|0
1648629810000|2022-03-30 08:43:30|9581.98|9581.98|9581.25|9581.25|9581.98|9581.98|9581.25|9581.25|0
1648629830000|2022-03-30 08:43:50|9582.45|9582.45|9584.53|9584.53|9584.53|9584.53|9582.45|9582.45|0
1648629840000|2022-03-30 08:44:00|9586.14|9586.14|9587.08|9587.08|9587.08|9587.08|9586.14|9586.14|0
1648629900000|2022-03-30 08:45:00|9588.68|9588.68|9589.84|9589.84|9589.84|9589.84|9588.68|9588.68|0
1648629910000|2022-03-30 08:45:10|9590.31|9590.31|9590.78|9590.78|9590.78|9590.78|9590.31|9590.31|0
1648629920000|2022-03-30 08:45:20|9591.51|9591.51|9593.7|9593.7|9593.7|9593.7|9591.51|9591.51|0
1648629930000|2022-03-30 08:45:30|9592.24|9592.24|9592.97|9592.97|9592.97|9592.97|9592.24|9592.24|0
1648629950000|2022-03-30 08:45:50|9591.77|9591.77|9591.77|9591.77|9591.77|9591.77|9591.77|9591.77|0
1648629970000|2022-03-30 08:46:10|9592.41|9592.41|9593.06|9593.06|9593.06|9593.06|9592.41|9592.41|0
1648629980000|2022-03-30 08:46:20|9593.78|9593.78|9593.06|9593.06|9593.78|9593.78|9593.06|9593.06|0
1648630000000|2022-03-30 08:46:40|9594.15|9594.15|9594.15|9594.15|9594.15|9594.15|9594.15|9594.15|0
1648630020000|2022-03-30 08:47:00|9591.9|9591.9|9590.29|9590.29|9591.9|9591.9|9590.29|9590.29|0
1648630030000|2022-03-30 08:47:10|9589.56|9589.56|9589.56|9589.56|9589.56|9589.56|9589.56|9589.56|0
1648630040000|2022-03-30 08:47:20|9589.09|9589.09|9589.09|9589.09|9589.09|9589.09|9589.09|9589.09|0
1648630060000|2022-03-30 08:47:40|9588.15|9588.15|9588.15|9588.15|9588.15|9588.15|9588.15|9588.15|0
1648630110000|2022-03-30 08:48:30|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|0
1648630170000|2022-03-30 08:49:30|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|0
1648630230000|2022-03-30 08:50:30|9588.53|9588.53|9589.25|9589.25|9589.25|9589.25|9588.53|9588.53|0
1648630240000|2022-03-30 08:50:40|9589.98|9589.98|9589.98|9589.98|9589.98|9589.98|9589.98|9589.98|0
1648630260000|2022-03-30 08:51:00|9588.53|9588.53|9588.53|9588.53|9588.53|9588.53|9588.53|9588.53|0
1648630280000|2022-03-30 08:51:20|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|9587.07|0
1648630350000|2022-03-30 08:52:30|9586.6|9586.6|9586.6|9586.6|9586.6|9586.6|9586.6|9586.6|0
1648630390000|2022-03-30 08:53:10|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|0
1648630410000|2022-03-30 08:53:30|9583.99|9583.99|9583.7|9583.7|9583.99|9583.99|9583.7|9583.7|0
1648630420000|2022-03-30 08:53:40|9583.41|9583.41|9582.83|9582.83|9583.41|9583.41|9582.83|9582.83|0
1648630450000|2022-03-30 08:54:10|9583.3|9583.3|9578.47|9578.47|9583.3|9583.3|9578.47|9578.47|0
1648630470000|2022-03-30 08:54:30|9578.94|9578.94|9576.75|9576.75|9578.94|9578.94|9576.75|9576.75|0
1648630480000|2022-03-30 08:54:40|9576.28|9576.28|9576.28|9576.28|9576.28|9576.28|9576.28|9576.28|0
1648630510000|2022-03-30 08:55:10|9574.67|9574.67|9576.13|9576.13|9576.13|9576.13|9574.67|9574.67|0
1648630520000|2022-03-30 08:55:20|9576.85|9576.85|9578.31|9578.31|9578.31|9578.31|9576.85|9576.85|0
1648630550000|2022-03-30 08:55:50|9577.84|9577.84|9577.84|9577.84|9577.84|9577.84|9577.84|9577.84|0
1648630560000|2022-03-30 08:56:00|9577.11|9577.11|9577.11|9577.11|9577.11|9577.11|9577.11|9577.11|0
1648630620000|2022-03-30 08:57:00|9577.84|9577.84|9577.84|9577.84|9577.84|9577.84|9577.84|9577.84|0
1648630650000|2022-03-30 08:57:30|9578.57|9578.57|9578.57|9578.57|9578.57|9578.57|9578.57|9578.57|0
1648630660000|2022-03-30 08:57:40|9579.3|9579.3|9579.3|9579.3|9579.3|9579.3|9579.3|9579.3|0
1648630670000|2022-03-30 08:57:50|9578.83|9578.83|9577.76|9577.76|9578.83|9578.83|9577.76|9577.76|0
1648630680000|2022-03-30 08:58:00|9576.3|9576.3|9577.03|9577.03|9577.03|9577.03|9576.3|9576.3|0
1648630740000|2022-03-30 08:59:00|9577.5|9577.5|9580.71|9580.71|9580.71|9580.71|9577.5|9577.5|0
1648630760000|2022-03-30 08:59:20|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|0
1648630790000|2022-03-30 08:59:50|9579.52|9579.52|9579.52|9579.52|9579.52|9579.52|9579.52|9579.52|0
1648630880000|2022-03-30 09:01:20|9574.69|9574.69|9574.69|9574.69|9574.69|9574.69|9574.69|9574.69|0
1648630890000|2022-03-30 09:01:30|9575.16|9575.16|9575.16|9575.16|9575.16|9575.16|9575.16|9575.16|0
1648630900000|2022-03-30 09:01:40|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|0
1648630920000|2022-03-30 09:02:00|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|0
1648630930000|2022-03-30 09:02:10|9580.06|9580.06|9580.06|9580.06|9580.06|9580.06|9580.06|9580.06|0
1648630940000|2022-03-30 09:02:20|9577.87|9577.87|9578.96|9578.96|9578.96|9578.96|9577.87|9577.87|0
1648630960000|2022-03-30 09:02:40|9577.35|9577.35|9577.35|9577.35|9577.35|9577.35|9577.35|9577.35|0
1648630990000|2022-03-30 09:03:10|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|0
1648631000000|2022-03-30 09:03:20|9578.55|9578.55|9580.94|9580.94|9580.94|9580.94|9578.55|9578.55|0
1648631010000|2022-03-30 09:03:30|9581.67|9581.67|9581.67|9581.67|9581.67|9581.67|9581.67|9581.67|0
1648631060000|2022-03-30 09:04:20|9580.94|9580.94|9580.94|9580.94|9580.94|9580.94|9580.94|9580.94|0
1648631070000|2022-03-30 09:04:30|9579.34|9579.34|9579.34|9579.34|9579.34|9579.34|9579.34|9579.34|0
1648631130000|2022-03-30 09:05:30|9582.56|9582.56|9584.74|9584.74|9584.74|9584.74|9582.56|9582.56|0
1648631140000|2022-03-30 09:05:40|9587.96|9587.96|9588.85|9588.85|9588.85|9588.85|9586.86|9586.86|0
1648631200000|2022-03-30 09:06:40|9590.65|9590.65|9591.25|9591.25|9591.25|9591.25|9590.65|9590.65|0
1648631240000|2022-03-30 09:07:20|9591.98|9591.98|9595.1|9595.1|9595.1|9595.1|9591.98|9591.98|0
1648631300000|2022-03-30 09:08:20|9596.19|9596.19|9598.38|9598.38|9598.38|9598.38|9596.19|9596.19|0
1648631330000|2022-03-30 09:08:50|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|0
1648631340000|2022-03-30 09:09:00|9599.32|9599.32|9599.32|9599.32|9599.32|9599.32|9599.32|9599.32|0
1648631350000|2022-03-30 09:09:10|9598.6|9598.6|9596.73|9596.73|9599.79|9599.79|9596.73|9596.73|0
1648631360000|2022-03-30 09:09:20|9599.95|9599.95|9600.42|9600.42|9600.42|9600.42|9599.95|9599.95|0
1648631380000|2022-03-30 09:09:40|9601.51|9601.51|9601.51|9601.51|9601.51|9601.51|9601.51|9601.51|0
1648631390000|2022-03-30 09:09:50|9602.61|9602.61|9601.51|9601.51|9602.61|9602.61|9601.51|9601.51|0
1648631420000|2022-03-30 09:10:20|9602.92|9602.92|9597.41|9597.41|9602.92|9602.92|9597.41|9597.41|0
1648631430000|2022-03-30 09:10:30|9596.94|9596.94|9596.94|9596.94|9596.94|9596.94|9596.94|9596.94|0
1648631470000|2022-03-30 09:11:10|9596.47|9596.47|9596|9596|9596.47|9596.47|9596|9596|0
1648631480000|2022-03-30 09:11:20|9595.53|9595.53|9595.06|9595.06|9595.53|9595.53|9595.06|9595.06|0
1648631490000|2022-03-30 09:11:30|9593.03|9593.03|9591.87|9591.87|9593.03|9593.03|9591.87|9591.87|0
1648631520000|2022-03-30 09:12:00|9591.14|9591.14|9591.14|9591.14|9591.14|9591.14|9591.14|9591.14|0
1648631540000|2022-03-30 09:12:20|9591.87|9591.87|9591.87|9591.87|9591.87|9591.87|9591.87|9591.87|0
1648631590000|2022-03-30 09:13:10|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|0
1648631630000|2022-03-30 09:13:50|9588.19|9588.19|9588.19|9588.19|9588.19|9588.19|9588.19|9588.19|0
1648631650000|2022-03-30 09:14:10|9588.91|9588.91|9588.91|9588.91|9588.91|9588.91|9588.91|9588.91|0
1648631680000|2022-03-30 09:14:40|9589.64|9589.64|9589.64|9589.64|9589.64|9589.64|9589.64|9589.64|0
1648631700000|2022-03-30 09:15:00|9587.45|9587.45|9588.55|9588.55|9588.55|9588.55|9587.45|9587.45|0
1648631720000|2022-03-30 09:15:20|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|0
1648631730000|2022-03-30 09:15:30|9586.45|9586.45|9581.94|9581.94|9586.45|9586.45|9581.94|9581.94|0
1648631740000|2022-03-30 09:15:40|9581.21|9581.21|9580.13|9580.13|9581.53|9581.53|9580.13|9580.13|0
1648631750000|2022-03-30 09:15:50|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|0
1648631760000|2022-03-30 09:16:00|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|0
1648631770000|2022-03-30 09:16:10|9579.06|9579.06|9579.06|9579.06|9579.06|9579.06|9579.06|9579.06|0
1648631790000|2022-03-30 09:16:30|9577.86|9577.86|9577.13|9577.13|9577.86|9577.86|9577.13|9577.13|0
1648631820000|2022-03-30 09:17:00|9577.86|9577.86|9577.86|9577.86|9577.86|9577.86|9577.86|9577.86|0
1648631840000|2022-03-30 09:17:20|9578.8|9578.8|9578.8|9578.8|9578.8|9578.8|9578.8|9578.8|0
1648631920000|2022-03-30 09:18:40|9578.33|9578.33|9578.33|9578.33|9578.33|9578.33|9578.33|9578.33|0
1648631930000|2022-03-30 09:18:50|9578.8|9578.8|9578.8|9578.8|9578.8|9578.8|9578.8|9578.8|0
1648631990000|2022-03-30 09:19:50|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|0
1648632040000|2022-03-30 09:20:40|9578.15|9578.15|9578.62|9578.62|9578.62|9578.62|9578.15|9578.15|0
1648632060000|2022-03-30 09:21:00|9579.09|9579.09|9579.82|9579.82|9579.82|9579.82|9579.09|9579.09|0
1648632080000|2022-03-30 09:21:20|9580.54|9580.54|9581.12|9581.12|9581.12|9581.12|9580.54|9580.54|0
1648632100000|2022-03-30 09:21:40|9581.41|9581.41|9581.41|9581.41|9581.41|9581.41|9581.41|9581.41|0
1648632140000|2022-03-30 09:22:20|9584.63|9584.63|9585.27|9585.27|9585.27|9585.27|9584.63|9584.63|0
1648632240000|2022-03-30 09:24:00|9586.21|9586.21|9586.21|9586.21|9586.21|9586.21|9586.21|9586.21|0
1648632250000|2022-03-30 09:24:10|9587.31|9587.31|9587.31|9587.31|9587.31|9587.31|9587.31|9587.31|0
1648632290000|2022-03-30 09:24:50|9588.4|9588.4|9594.04|9594.04|9594.04|9594.04|9588.4|9588.4|0
1648632340000|2022-03-30 09:25:40|9594.76|9594.76|9594.76|9594.76|9594.76|9594.76|9594.76|9594.76|0
1648632370000|2022-03-30 09:26:10|9593.67|9593.67|9594.4|9594.4|9595.12|9595.12|9593.67|9593.67|0
1648632380000|2022-03-30 09:26:20|9593.67|9593.67|9593.67|9593.67|9593.67|9593.67|9593.67|9593.67|0
1648632410000|2022-03-30 09:26:50|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|0
1648632440000|2022-03-30 09:27:20|9594.18|9594.18|9594.18|9594.18|9594.18|9594.18|9593.09|9593.09|0
1648632450000|2022-03-30 09:27:30|9593.09|9593.09|9593.09|9593.09|9593.09|9593.09|9593.09|9593.09|0
1648632470000|2022-03-30 09:27:50|9589.71|9589.71|9589.71|9589.71|9589.71|9589.71|9589.71|9589.71|0
1648632480000|2022-03-30 09:28:00|9588.25|9588.25|9588.25|9588.25|9588.25|9588.25|9588.25|9588.25|0
1648632490000|2022-03-30 09:28:10|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|0
1648632550000|2022-03-30 09:29:10|9582.84|9582.84|9582.84|9582.84|9582.84|9582.84|9582.84|9582.84|0
1648632560000|2022-03-30 09:29:20|9586.06|9586.06|9586.06|9586.06|9586.06|9586.06|9586.06|9586.06|0
1648632570000|2022-03-30 09:29:30|9584.96|9584.96|9586.57|9586.57|9586.57|9586.57|9584.96|9584.96|0
1648632590000|2022-03-30 09:29:50|9587.3|9587.3|9588.03|9588.03|9588.03|9588.03|9587.3|9587.3|0
1648632600000|2022-03-30 09:30:00|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|0
1648632610000|2022-03-30 09:30:10|9586.62|9586.62|9586.62|9586.62|9586.62|9586.62|9586.62|9586.62|0
1648632650000|2022-03-30 09:30:50|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|0
1648632660000|2022-03-30 09:31:00|9587.56|9587.56|9587.56|9587.56|9587.56|9587.56|9587.56|9587.56|0
1648632670000|2022-03-30 09:31:10|9587.09|9587.09|9586.62|9586.62|9587.09|9587.09|9586.62|9586.62|0
1648632720000|2022-03-30 09:32:00|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|0
1648632730000|2022-03-30 09:32:10|9587.71|9587.71|9588.81|9588.81|9588.81|9588.81|9587.71|9587.71|0
1648632740000|2022-03-30 09:32:20|9589.9|9589.9|9589.9|9589.9|9589.9|9589.9|9589.9|9589.9|0
1648632750000|2022-03-30 09:32:30|9588.3|9588.3|9588.3|9588.3|9588.3|9588.3|9588.3|9588.3|0
1648632820000|2022-03-30 09:33:40|9587.83|9587.83|9587.36|9587.36|9587.83|9587.83|9586.89|9586.89|0
1648632830000|2022-03-30 09:33:50|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|0
1648632850000|2022-03-30 09:34:10|9587.36|9587.36|9587.36|9587.36|9587.36|9587.36|9587.36|9587.36|0
1648632900000|2022-03-30 09:35:00|9585.56|9585.56|9585.56|9585.56|9585.56|9585.56|9585.56|9585.56|0
1648632920000|2022-03-30 09:35:20|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|0
1648632950000|2022-03-30 09:35:50|9586.03|9586.03|9586.03|9586.03|9586.03|9586.03|9586.03|9586.03|0
1648633000000|2022-03-30 09:36:40|9584.58|9584.58|9582.84|9582.84|9584.58|9584.58|9582.84|9582.84|0
1648633010000|2022-03-30 09:36:50|9583.13|9583.13|9583.13|9583.13|9583.13|9583.13|9583.13|9583.13|0
1648633110000|2022-03-30 09:38:30|9580.94|9580.94|9580.94|9580.94|9580.94|9580.94|9580.94|9580.94|0
1648633130000|2022-03-30 09:38:50|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|0
1648633140000|2022-03-30 09:39:00|9581.94|9581.94|9581.94|9581.94|9581.94|9581.94|9581.94|9581.94|0
1648633150000|2022-03-30 09:39:10|9581.62|9581.62|9581.62|9581.62|9581.62|9581.62|9581.62|9581.62|0
1648633160000|2022-03-30 09:39:20|9583.08|9583.08|9583.08|9583.08|9583.08|9583.08|9583.08|9583.08|0
1648633200000|2022-03-30 09:40:00|9582.61|9582.61|9582.61|9582.61|9582.61|9582.61|9582.61|9582.61|0
1648633310000|2022-03-30 09:41:50|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|0
1648633380000|2022-03-30 09:43:00|9585.1|9585.1|9585.1|9585.1|9585.1|9585.1|9585.1|9585.1|0
1648633400000|2022-03-30 09:43:20|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|0
1648633410000|2022-03-30 09:43:30|9587.23|9587.23|9588.64|9588.64|9588.64|9588.64|9587.23|9587.23|0
1648633440000|2022-03-30 09:44:00|9591.86|9591.86|9593.47|9593.47|9593.47|9593.47|9591.86|9591.86|0
1648633450000|2022-03-30 09:44:10|9594.92|9594.92|9595.21|9595.21|9595.21|9595.21|9594.92|9594.92|0
1648633460000|2022-03-30 09:44:20|9596.15|9596.15|9596.15|9596.15|9596.15|9596.15|9596.15|9596.15|0
1648633490000|2022-03-30 09:44:50|9599.36|9599.36|9599.88|9599.88|9600.97|9600.97|9599.36|9599.36|0
1648633500000|2022-03-30 09:45:00|9600.75|9600.75|9601.04|9601.04|9601.04|9601.04|9600.75|9600.75|0
1648633520000|2022-03-30 09:45:20|9600.57|9600.57|9600.57|9600.57|9600.57|9600.57|9600.57|9600.57|0
1648633550000|2022-03-30 09:45:50|9599.11|9599.11|9599.11|9599.11|9599.11|9599.11|9599.11|9599.11|0
1648633560000|2022-03-30 09:46:00|9599.4|9599.4|9599.4|9599.4|9599.4|9599.4|9599.4|9599.4|0
1648633620000|2022-03-30 09:47:00|9600.27|9600.27|9599.11|9599.11|9600.27|9600.27|9599.11|9599.11|0
1648633640000|2022-03-30 09:47:20|9600.57|9600.57|9600.57|9600.57|9600.57|9600.57|9600.57|9600.57|0
1648633670000|2022-03-30 09:47:50|9605.39|9605.39|9605.39|9605.39|9605.39|9605.39|9605.39|9605.39|0
1648633700000|2022-03-30 09:48:20|9607|9607|9607|9607|9607|9607|9607|9607|0
1648633720000|2022-03-30 09:48:40|9608.61|9608.61|9608.61|9608.61|9608.61|9608.61|9608.61|9608.61|0
1648633730000|2022-03-30 09:48:50|9607.51|9607.51|9607.51|9607.51|9607.51|9607.51|9607.51|9607.51|0
1648633740000|2022-03-30 09:49:00|9606.42|9606.42|9606.42|9606.42|9606.42|9606.42|9606.42|9606.42|0
1648633760000|2022-03-30 09:49:20|9608.03|9608.03|9608.03|9608.03|9608.03|9608.03|9608.03|9608.03|0
1648633800000|2022-03-30 09:50:00|9607.3|9607.3|9607.3|9607.3|9607.3|9607.3|9607.3|9607.3|0
1648633820000|2022-03-30 09:50:20|9606.83|9606.83|9606.83|9606.83|9606.83|9606.83|9606.83|9606.83|0
1648633880000|2022-03-30 09:51:20|9608.44|9608.44|9608.44|9608.44|9608.44|9608.44|9608.44|9608.44|0
1648633940000|2022-03-30 09:52:20|9603.61|9603.61|9605.87|9605.87|9605.87|9605.87|9603.61|9603.61|0
1648634050000|2022-03-30 09:54:10|9606.96|9606.96|9608.06|9608.06|9608.06|9608.06|9606.96|9606.96|0
1648634090000|2022-03-30 09:54:50|9609.26|9609.26|9609.86|9609.86|9609.86|9609.86|9609.26|9609.26|0
1648634150000|2022-03-30 09:55:50|9610.58|9610.58|9610.58|9610.58|9610.58|9610.58|9610.58|9610.58|0
1648634180000|2022-03-30 09:56:20|9609.99|9609.99|9609.99|9609.99|9609.99|9609.99|9609.99|9609.99|0
1648634200000|2022-03-30 09:56:40|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|0
1648634300000|2022-03-30 09:58:20|9609.99|9609.99|9609.52|9609.52|9609.99|9609.99|9609.52|9609.52|0
1648634370000|2022-03-30 09:59:30|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|0
1648634390000|2022-03-30 09:59:50|9612.06|9612.06|9612.06|9612.06|9612.06|9612.06|9612.06|9612.06|0
1648634400000|2022-03-30 10:00:00|9611.12|9611.12|9592.56|9592.56|9611.12|9611.12|9592.09|9592.09|0
1648634410000|2022-03-30 10:00:10|9590.95|9590.95|9587.31|9587.31|9593.32|9593.32|9587.31|9587.31|0
1648634420000|2022-03-30 10:00:20|9588.4|9588.4|9596.93|9596.93|9596.93|9596.93|9588.4|9588.4|0
1648634430000|2022-03-30 10:00:30|9598.02|9598.02|9599.62|9599.62|9600.1|9600.1|9598.02|9598.02|0
1648634440000|2022-03-30 10:00:40|9598.68|9598.68|9596.86|9596.86|9598.68|9598.68|9596.86|9596.86|0
1648634450000|2022-03-30 10:00:50|9596.39|9596.39|9597.8|9597.8|9597.8|9597.8|9596.39|9596.39|0
1648634460000|2022-03-30 10:01:00|9598.52|9598.52|9592.1|9592.1|9598.52|9598.52|9592.1|9592.1|0
1648634470000|2022-03-30 10:01:10|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|0
1648634480000|2022-03-30 10:01:20|9592.98|9592.98|9593.71|9593.71|9593.71|9593.71|9592.98|9592.98|0
1648634500000|2022-03-30 10:01:40|9596.92|9596.92|9595.32|9595.32|9596.92|9596.92|9595.32|9595.32|0
1648634600000|2022-03-30 10:03:20|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|0
1648634620000|2022-03-30 10:03:40|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|0
1648634640000|2022-03-30 10:04:00|9597.98|9597.98|9597.98|9597.98|9597.98|9597.98|9597.98|9597.98|0
1648634650000|2022-03-30 10:04:10|9601.19|9601.19|9597.98|9597.98|9601.19|9601.19|9597.98|9597.98|0
1648634660000|2022-03-30 10:04:20|9596.88|9596.88|9597.61|9597.61|9597.61|9597.61|9596.88|9596.88|0
1648634680000|2022-03-30 10:04:40|9596.88|9596.88|9596.88|9596.88|9596.88|9596.88|9596.88|9596.88|0
1648634720000|2022-03-30 10:05:20|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|0
1648634770000|2022-03-30 10:06:10|9594.96|9594.96|9596.41|9596.41|9596.41|9596.41|9594.96|9594.96|0
1648634800000|2022-03-30 10:06:40|9595.25|9595.25|9593.64|9593.64|9595.25|9595.25|9593.64|9593.64|0
1648634830000|2022-03-30 10:07:10|9592.55|9592.55|9593.27|9593.27|9593.27|9593.27|9592.55|9592.55|0
1648634840000|2022-03-30 10:07:20|9594|9594|9590.93|9590.93|9594|9594|9590.93|9590.93|0
1648634850000|2022-03-30 10:07:30|9589.99|9589.99|9587.96|9587.96|9589.99|9589.99|9586.5|9586.5|0
1648634860000|2022-03-30 10:07:40|9587.23|9587.23|9587.96|9587.96|9587.96|9587.96|9587.23|9587.23|0
1648634870000|2022-03-30 10:07:50|9586.76|9586.76|9586.37|9586.37|9586.76|9586.76|9585.43|9585.43|0
1648634890000|2022-03-30 10:08:10|9587.1|9587.1|9587.1|9587.1|9587.1|9587.1|9587.1|9587.1|0
1648634900000|2022-03-30 10:08:20|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|0
1648634910000|2022-03-30 10:08:30|9584.61|9584.61|9583.88|9583.88|9584.61|9584.61|9583.88|9583.88|0
1648634920000|2022-03-30 10:08:40|9584.61|9584.61|9584.61|9584.61|9584.61|9584.61|9584.61|9584.61|0
1648634950000|2022-03-30 10:09:10|9583.2|9583.2|9582.47|9582.47|9583.2|9583.2|9582.47|9582.47|0
1648634980000|2022-03-30 10:09:40|9580.15|9580.15|9580.15|9580.15|9580.15|9580.15|9580.15|9580.15|0
1648635010000|2022-03-30 10:10:10|9573.72|9573.72|9572.12|9572.12|9573.72|9573.72|9572.12|9572.12|0
1648635050000|2022-03-30 10:10:50|9571.39|9571.39|9571.39|9571.39|9571.39|9571.39|9571.39|9571.39|0
1648635070000|2022-03-30 10:11:10|9572.04|9572.04|9572.76|9572.76|9572.76|9572.76|9572.04|9572.04|0
1648635080000|2022-03-30 10:11:20|9573.23|9573.23|9571.62|9571.62|9573.23|9573.23|9571.62|9571.62|0
1648635100000|2022-03-30 10:11:40|9569.43|9569.43|9571.62|9571.62|9571.62|9571.62|9569.43|9569.43|0
1648635110000|2022-03-30 10:11:50|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|9569.43|0
1648635150000|2022-03-30 10:12:30|9569.9|9569.9|9569.9|9569.9|9569.9|9569.9|9569.9|9569.9|0
1648635180000|2022-03-30 10:13:00|9570.37|9570.37|9570.37|9570.37|9570.37|9570.37|9570.37|9570.37|0
1648635200000|2022-03-30 10:13:20|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|0
1648635300000|2022-03-30 10:15:00|9568.55|9568.55|9571.84|9571.84|9571.84|9571.84|9568.55|9568.55|0
1648635310000|2022-03-30 10:15:10|9568.55|9568.55|9568.55|9568.55|9568.55|9568.55|9568.55|9568.55|0
1648635330000|2022-03-30 10:15:30|9568.08|9568.08|9568.08|9568.08|9568.08|9568.08|9568.08|9568.08|0
1648635360000|2022-03-30 10:16:00|9569.02|9569.02|9569.49|9569.49|9569.49|9569.49|9569.02|9569.02|0
1648635390000|2022-03-30 10:16:30|9569.96|9569.96|9569.96|9569.96|9569.96|9569.96|9569.96|9569.96|0
1648635400000|2022-03-30 10:16:40|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|0
1648635420000|2022-03-30 10:17:00|9569.96|9569.96|9569.96|9569.96|9569.96|9569.96|9569.96|9569.96|0
1648635430000|2022-03-30 10:17:10|9573.25|9573.25|9573.25|9573.25|9573.25|9573.25|9573.25|9573.25|0
1648635440000|2022-03-30 10:17:20|9572.78|9572.78|9572.78|9572.78|9572.78|9572.78|9572.78|9572.78|0
1648635580000|2022-03-30 10:19:40|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|0
1648635600000|2022-03-30 10:20:00|9567.48|9567.48|9567.48|9567.48|9567.48|9567.48|9567.48|9567.48|0
1648635650000|2022-03-30 10:20:50|9566.39|9566.39|9566.39|9566.39|9566.39|9566.39|9566.39|9566.39|0
1648635670000|2022-03-30 10:21:10|9565.81|9565.81|9564.35|9564.35|9565.81|9565.81|9564.06|9564.06|0
1648635680000|2022-03-30 10:21:20|9566.55|9566.55|9566.55|9566.55|9566.55|9566.55|9566.55|9566.55|0
1648635690000|2022-03-30 10:21:30|9569.16|9569.16|9569.16|9569.16|9569.16|9569.16|9569.16|9569.16|0
1648635700000|2022-03-30 10:21:40|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|0
1648635720000|2022-03-30 10:22:00|9568.79|9568.79|9565.3|9565.3|9568.79|9568.79|9565.3|9565.3|0
1648635730000|2022-03-30 10:22:10|9562.09|9562.09|9561.36|9561.36|9562.09|9562.09|9561.36|9561.36|0
1648635750000|2022-03-30 10:22:30|9559.75|9559.75|9559.75|9559.75|9559.75|9559.75|9559.75|9559.75|0
1648635810000|2022-03-30 10:23:30|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|0
1648635830000|2022-03-30 10:23:50|9562.45|9562.45|9569.27|9569.27|9569.27|9569.27|9562.45|9562.45|0
1648635840000|2022-03-30 10:24:00|9567.66|9567.66|9567.66|9567.66|9567.66|9567.66|9567.66|9567.66|0
1648635880000|2022-03-30 10:24:40|9568.75|9568.75|9568.75|9568.75|9568.75|9568.75|9568.75|9568.75|0
1648635900000|2022-03-30 10:25:00|9570.36|9570.36|9570.36|9570.36|9570.36|9570.36|9570.36|9570.36|0
1648635960000|2022-03-30 10:26:00|9570.83|9570.83|9571.3|9571.3|9571.3|9571.3|9570.83|9570.83|0
1648635980000|2022-03-30 10:26:20|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|0
1648636020000|2022-03-30 10:27:00|9568.58|9568.58|9568.58|9568.58|9568.58|9568.58|9568.58|9568.58|0
1648636030000|2022-03-30 10:27:10|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|9569.05|0
1648636060000|2022-03-30 10:27:40|9567.95|9567.95|9567.95|9567.95|9567.95|9567.95|9567.95|9567.95|0
1648636080000|2022-03-30 10:28:00|9568.55|9568.55|9568.55|9568.55|9568.55|9568.55|9568.55|9568.55|0
1648636090000|2022-03-30 10:28:10|9570.16|9570.16|9570.16|9570.16|9570.16|9570.16|9570.16|9570.16|0
1648636130000|2022-03-30 10:28:50|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|0
1648636150000|2022-03-30 10:29:10|9571.3|9571.3|9571.3|9571.3|9571.3|9571.3|9571.3|9571.3|0
1648636210000|2022-03-30 10:30:10|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|0
1648636220000|2022-03-30 10:30:20|9572.32|9572.32|9572.32|9572.32|9572.32|9572.32|9572.32|9572.32|0
1648636240000|2022-03-30 10:30:40|9572.92|9572.92|9572.92|9572.92|9572.92|9572.92|9572.92|9572.92|0
1648636290000|2022-03-30 10:31:30|9574.01|9574.01|9574.01|9574.01|9574.01|9574.01|9574.01|9574.01|0
1648636320000|2022-03-30 10:32:00|9575.14|9575.14|9575.14|9575.14|9575.14|9575.14|9575.14|9575.14|0
1648636330000|2022-03-30 10:32:10|9576.27|9576.27|9576.27|9576.27|9576.27|9576.27|9576.27|9576.27|0
1648636340000|2022-03-30 10:32:20|9576.74|9576.74|9576.74|9576.74|9576.74|9576.74|9576.74|9576.74|0
1648636370000|2022-03-30 10:32:50|9575.13|9575.13|9575.45|9575.45|9575.45|9575.45|9575.13|9575.13|0
1648636450000|2022-03-30 10:34:10|9574.98|9574.98|9574.51|9574.51|9574.98|9574.98|9574.51|9574.51|0
1648636470000|2022-03-30 10:34:30|9574.98|9574.98|9575.62|9575.62|9575.62|9575.62|9574.98|9574.98|0
1648636520000|2022-03-30 10:35:20|9575.15|9575.15|9575.15|9575.15|9575.15|9575.15|9575.15|9575.15|0
1648636550000|2022-03-30 10:35:50|9574.42|9574.42|9574.42|9574.42|9574.42|9574.42|9574.42|9574.42|0
1648636560000|2022-03-30 10:36:00|9572.81|9572.81|9571.21|9571.21|9572.81|9572.81|9571.21|9571.21|0
1648636570000|2022-03-30 10:36:10|9569.6|9569.6|9569.6|9569.6|9569.6|9569.6|9569.6|9569.6|0
1648636660000|2022-03-30 10:37:40|9570.54|9570.54|9570.54|9570.54|9570.54|9570.54|9570.54|9570.54|0
1648636790000|2022-03-30 10:39:50|9570.07|9570.07|9571.01|9571.01|9571.01|9571.01|9570.07|9570.07|0
1648636830000|2022-03-30 10:40:30|9572.13|9572.13|9573.36|9573.36|9573.36|9573.36|9572.13|9572.13|0
1648636840000|2022-03-30 10:40:40|9573.94|9573.94|9573.94|9573.94|9573.94|9573.94|9573.94|9573.94|0
1648636870000|2022-03-30 10:41:10|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|0
1648636950000|2022-03-30 10:42:30|9574.05|9574.05|9573.03|9573.03|9574.64|9574.64|9573.03|9573.03|0
1648636960000|2022-03-30 10:42:40|9573.32|9573.32|9571.71|9571.71|9573.32|9573.32|9571.71|9571.71|0
1648636970000|2022-03-30 10:42:50|9571.42|9571.42|9571.42|9571.42|9571.42|9571.42|9571.42|9571.42|0
1648636980000|2022-03-30 10:43:00|9571.89|9571.89|9571.89|9571.89|9571.89|9571.89|9571.89|9571.89|0
1648637000000|2022-03-30 10:43:20|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|0
1648637090000|2022-03-30 10:44:50|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|0
1648637100000|2022-03-30 10:45:00|9572.44|9572.44|9574.05|9574.05|9574.05|9574.05|9572.44|9572.44|0
1648637170000|2022-03-30 10:46:10|9574.69|9574.69|9574.05|9574.05|9574.69|9574.69|9574.05|9574.05|0
1648637220000|2022-03-30 10:47:00|9577.43|9577.43|9577.43|9577.43|9577.43|9577.43|9577.43|9577.43|0
1648637230000|2022-03-30 10:47:10|9580.65|9580.65|9580.65|9580.65|9580.65|9580.65|9580.65|9580.65|0
1648637250000|2022-03-30 10:47:30|9581.12|9581.12|9581.59|9581.59|9581.59|9581.59|9581.12|9581.12|0
1648637260000|2022-03-30 10:47:40|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|0
1648637270000|2022-03-30 10:47:50|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|0
1648637280000|2022-03-30 10:48:00|9584.96|9584.96|9583.35|9583.35|9584.96|9584.96|9583.35|9583.35|0
1648637310000|2022-03-30 10:48:30|9581.74|9581.74|9581.74|9581.74|9581.74|9581.74|9581.74|9581.74|0
1648637330000|2022-03-30 10:48:50|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|0
1648637390000|2022-03-30 10:49:50|9582|9582|9583.1|9583.1|9583.1|9583.1|9582|9582|0
1648637400000|2022-03-30 10:50:00|9584.19|9584.19|9580.97|9580.97|9584.19|9584.19|9580.97|9580.97|0
1648637410000|2022-03-30 10:50:10|9579.37|9579.37|9579.37|9579.37|9579.37|9579.37|9579.37|9579.37|0
1648637420000|2022-03-30 10:50:20|9580.97|9580.97|9580.97|9580.97|9580.97|9580.97|9580.97|9580.97|0
1648637430000|2022-03-30 10:50:30|9581.57|9581.57|9581.57|9581.57|9581.57|9581.57|9581.57|9581.57|0
1648637450000|2022-03-30 10:50:50|9579.97|9579.97|9577.78|9577.78|9579.97|9579.97|9577.78|9577.78|0
1648637470000|2022-03-30 10:51:10|9578.25|9578.25|9578.25|9578.25|9578.25|9578.25|9578.25|9578.25|0
1648637490000|2022-03-30 10:51:30|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|0
1648637500000|2022-03-30 10:51:40|9581.16|9581.16|9584.38|9584.38|9584.38|9584.38|9581.16|9581.16|0
1648637510000|2022-03-30 10:51:50|9582.77|9582.77|9582.3|9582.3|9582.77|9582.77|9582.3|9582.3|0
1648637540000|2022-03-30 10:52:20|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|0
1648637550000|2022-03-30 10:52:30|9584.12|9584.12|9584.12|9584.12|9584.12|9584.12|9584.12|9584.12|0
1648637560000|2022-03-30 10:52:40|9585.73|9585.73|9585.73|9585.73|9585.73|9585.73|9585.73|9585.73|0
1648637590000|2022-03-30 10:53:10|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|0
1648637610000|2022-03-30 10:53:30|9590.08|9590.08|9590.08|9590.08|9590.08|9590.08|9590.08|9590.08|0
1648637620000|2022-03-30 10:53:40|9591.01|9591.01|9591.01|9591.01|9591.01|9591.01|9591.01|9591.01|0
1648637650000|2022-03-30 10:54:10|9592.62|9592.62|9589.41|9589.41|9592.62|9592.62|9589.41|9589.41|0
1648637710000|2022-03-30 10:55:10|9587.8|9587.8|9587.8|9587.8|9587.8|9587.8|9587.8|9587.8|0
1648637750000|2022-03-30 10:55:50|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|0
1648637810000|2022-03-30 10:56:50|9586.39|9586.39|9586.39|9586.39|9586.39|9586.39|9586.39|9586.39|0
1648637930000|2022-03-30 10:58:50|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|0
1648637940000|2022-03-30 10:59:00|9587.8|9587.8|9587.8|9587.8|9587.8|9587.8|9587.8|9587.8|0
1648637990000|2022-03-30 10:59:50|9586.93|9586.93|9598.32|9598.32|9598.32|9598.32|9586.93|9586.93|0
1648638020000|2022-03-30 11:00:20|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|0
1648638120000|2022-03-30 11:02:00|9596.13|9596.13|9597.87|9597.87|9597.87|9597.87|9596.13|9596.13|0
1648638140000|2022-03-30 11:02:20|9598.6|9598.6|9599.33|9599.33|9599.33|9599.33|9598.6|9598.6|0
1648638170000|2022-03-30 11:02:50|9598.6|9598.6|9599.7|9599.7|9599.7|9599.7|9598.6|9598.6|0
1648638210000|2022-03-30 11:03:30|9598.97|9598.97|9599.7|9599.7|9599.7|9599.7|9598.97|9598.97|0
1648638280000|2022-03-30 11:04:40|9597.51|9597.51|9597.51|9597.51|9597.51|9597.51|9597.51|9597.51|0
1648638290000|2022-03-30 11:04:50|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|0
1648638300000|2022-03-30 11:05:00|9600.25|9600.25|9600.25|9600.25|9600.25|9600.25|9600.25|9600.25|0
1648638320000|2022-03-30 11:05:20|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|0
1648638340000|2022-03-30 11:05:40|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|9601.3|0
1648638360000|2022-03-30 11:06:00|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|0
1648638390000|2022-03-30 11:06:30|9605.68|9605.68|9606.4|9606.4|9606.4|9606.4|9605.68|9605.68|0
1648638400000|2022-03-30 11:06:40|9605.68|9605.68|9606.4|9606.4|9606.4|9606.4|9605.68|9605.68|0
1648638410000|2022-03-30 11:06:50|9606.98|9606.98|9606.98|9606.98|9606.98|9606.98|9606.98|9606.98|0
1648638450000|2022-03-30 11:07:30|9607.28|9607.28|9607.28|9607.28|9607.28|9607.28|9607.28|9607.28|0
1648638460000|2022-03-30 11:07:40|9604.06|9604.06|9605|9605|9605|9605|9604.06|9604.06|0
1648638470000|2022-03-30 11:07:50|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|9604.53|0
1648638480000|2022-03-30 11:08:00|9602.92|9602.92|9601.31|9601.31|9602.92|9602.92|9601.31|9601.31|0
1648638490000|2022-03-30 11:08:10|9599.7|9599.7|9598.98|9598.98|9599.7|9599.7|9598.98|9598.98|0
1648638530000|2022-03-30 11:08:50|9596.79|9596.79|9596.79|9596.79|9596.79|9596.79|9596.79|9596.79|0
1648638540000|2022-03-30 11:09:00|9596.32|9596.32|9595.59|9595.59|9596.32|9596.32|9595.59|9595.59|0
1648638560000|2022-03-30 11:09:20|9596.32|9596.32|9596.32|9596.32|9596.32|9596.32|9596.32|9596.32|0
1648638570000|2022-03-30 11:09:30|9595.45|9595.45|9595.45|9595.45|9595.45|9595.45|9595.45|9595.45|0
1648638610000|2022-03-30 11:10:10|9594.72|9594.72|9594.72|9594.72|9594.72|9594.72|9594.72|9594.72|0
1648638620000|2022-03-30 11:10:20|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|9594.12|0
1648638680000|2022-03-30 11:11:20|9593.02|9593.02|9593.02|9593.02|9593.02|9593.02|9593.02|9593.02|0
1648638740000|2022-03-30 11:12:20|9592.55|9592.55|9592.55|9592.55|9592.55|9592.55|9592.55|9592.55|0
1648638770000|2022-03-30 11:12:50|9592.23|9592.23|9592.23|9592.23|9592.23|9592.23|9592.23|9592.23|0
1648638780000|2022-03-30 11:13:00|9593.84|9593.84|9593.84|9593.84|9593.84|9593.84|9593.84|9593.84|0
1648638810000|2022-03-30 11:13:30|9593.2|9593.2|9594.61|9594.61|9594.61|9594.61|9593.2|9593.2|0
1648638820000|2022-03-30 11:13:40|9591.39|9591.39|9592.53|9592.53|9592.53|9592.53|9590.92|9590.92|0
1648638840000|2022-03-30 11:14:00|9591.08|9591.08|9591.08|9591.08|9591.08|9591.08|9591.08|9591.08|0
1648638870000|2022-03-30 11:14:30|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|0
1648638880000|2022-03-30 11:14:40|9584.64|9584.64|9584.64|9584.64|9584.64|9584.64|9584.64|9584.64|0
1648638910000|2022-03-30 11:15:10|9582.39|9582.39|9582.39|9582.39|9582.39|9582.39|9582.39|9582.39|0
1648638920000|2022-03-30 11:15:20|9581.66|9581.66|9581.66|9581.66|9581.66|9581.66|9581.66|9581.66|0
1648638940000|2022-03-30 11:15:40|9580.93|9580.93|9580.93|9580.93|9580.93|9580.93|9580.93|9580.93|0
1648638970000|2022-03-30 11:16:10|9580.29|9580.29|9579.97|9579.97|9580.29|9580.29|9579.97|9579.97|0
1648638980000|2022-03-30 11:16:20|9581.07|9581.07|9581.07|9581.07|9581.07|9581.07|9581.07|9581.07|0
1648639000000|2022-03-30 11:16:40|9579.46|9579.46|9578.73|9578.73|9579.46|9579.46|9578.73|9578.73|0
1648639070000|2022-03-30 11:17:50|9580.19|9580.19|9581.64|9581.64|9581.64|9581.64|9580.19|9580.19|0
1648639090000|2022-03-30 11:18:10|9582.37|9582.37|9581.64|9581.64|9582.37|9582.37|9581.64|9581.64|0
1648639100000|2022-03-30 11:18:20|9582.37|9582.37|9583.1|9583.1|9583.82|9583.82|9582.37|9582.37|0
1648639110000|2022-03-30 11:18:30|9582.37|9582.37|9582.37|9582.37|9582.37|9582.37|9582.37|9582.37|0
1648639130000|2022-03-30 11:18:50|9587.19|9587.19|9587.19|9587.19|9587.19|9587.19|9587.19|9587.19|0
1648639160000|2022-03-30 11:19:20|9590.41|9590.41|9590.14|9590.14|9592.33|9592.33|9590.14|9590.14|0
1648639170000|2022-03-30 11:19:30|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|0
1648639190000|2022-03-30 11:19:50|9590.23|9590.23|9590.23|9590.23|9590.23|9590.23|9590.23|9590.23|0
1648639260000|2022-03-30 11:21:00|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|0
1648639300000|2022-03-30 11:21:40|9593.45|9593.45|9593.45|9593.45|9593.45|9593.45|9593.45|9593.45|0
1648639370000|2022-03-30 11:22:50|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|0
1648639390000|2022-03-30 11:23:10|9595.94|9595.94|9595.94|9595.94|9595.94|9595.94|9595.94|9595.94|0
1648639410000|2022-03-30 11:23:30|9597.03|9597.03|9599.94|9599.94|9599.94|9599.94|9597.03|9597.03|0
1648639420000|2022-03-30 11:23:40|9600.67|9600.67|9601.4|9601.4|9601.4|9601.4|9600.67|9600.67|0
1648639440000|2022-03-30 11:24:00|9600.67|9600.67|9599.58|9599.58|9600.67|9600.67|9598.49|9598.49|0
1648639480000|2022-03-30 11:24:40|9601.76|9601.76|9601.04|9601.04|9601.76|9601.76|9601.04|9601.04|0
1648639540000|2022-03-30 11:25:40|9602.45|9602.45|9603.38|9603.38|9603.38|9603.38|9602.45|9602.45|0
1648639550000|2022-03-30 11:25:50|9603.85|9603.85|9603.85|9603.85|9603.85|9603.85|9603.85|9603.85|0
1648639560000|2022-03-30 11:26:00|9604.95|9604.95|9604.95|9604.95|9604.95|9604.95|9604.95|9604.95|0
1648639580000|2022-03-30 11:26:20|9605.53|9605.53|9605.82|9605.82|9605.82|9605.82|9605.53|9605.53|0
1648639760000|2022-03-30 11:29:20|9606.4|9606.4|9606.4|9606.4|9606.4|9606.4|9606.4|9606.4|0
1648639800000|2022-03-30 11:30:00|9605.46|9605.46|9605.94|9605.94|9605.94|9605.94|9604.52|9604.52|0
1648639820000|2022-03-30 11:30:20|9604.98|9604.98|9604.98|9604.98|9604.98|9604.98|9604.98|9604.98|0
1648639830000|2022-03-30 11:30:30|9606.07|9606.07|9605.34|9605.34|9606.07|9606.07|9605.34|9605.34|0
1648639860000|2022-03-30 11:31:00|9606.95|9606.95|9606.95|9606.95|9606.95|9606.95|9606.95|9606.95|0
1648639930000|2022-03-30 11:32:10|9608.41|9608.41|9608.41|9608.41|9608.41|9608.41|9608.41|9608.41|0
1648639940000|2022-03-30 11:32:20|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|0
1648639960000|2022-03-30 11:32:40|9610.07|9610.07|9610.07|9610.07|9610.07|9610.07|9610.07|9610.07|0
1648639980000|2022-03-30 11:33:00|9610.71|9610.71|9610.71|9610.71|9610.71|9610.71|9610.71|9610.71|0
1648639990000|2022-03-30 11:33:10|9611.18|9611.18|9609.78|9609.78|9611.18|9611.18|9609.78|9609.78|0
1648640040000|2022-03-30 11:34:00|9609.05|9609.05|9609.05|9609.05|9609.05|9609.05|9609.05|9609.05|0
1648640090000|2022-03-30 11:34:50|9607.44|9607.44|9607.44|9607.44|9607.44|9607.44|9607.44|9607.44|0
1648640100000|2022-03-30 11:35:00|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|0
1648640130000|2022-03-30 11:35:30|9607.44|9607.44|9607.44|9607.44|9607.44|9607.44|9607.44|9607.44|0
1648640140000|2022-03-30 11:35:40|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|0
1648640150000|2022-03-30 11:35:50|9604.74|9604.74|9607.95|9607.95|9607.95|9607.95|9604.74|9604.74|0
1648640160000|2022-03-30 11:36:00|9608.68|9608.68|9608.68|9608.68|9608.68|9608.68|9608.68|9608.68|0
1648640190000|2022-03-30 11:36:30|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|9610.29|0
1648640220000|2022-03-30 11:37:00|9608.68|9608.68|9608.21|9608.21|9608.68|9608.68|9608.21|9608.21|0
1648640240000|2022-03-30 11:37:20|9606.6|9606.6|9606.6|9606.6|9606.6|9606.6|9606.6|9606.6|0
1648640270000|2022-03-30 11:37:50|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|0
1648640280000|2022-03-30 11:38:00|9607.54|9607.54|9607.54|9607.54|9607.54|9607.54|9607.54|9607.54|0
1648640300000|2022-03-30 11:38:20|9607.83|9607.83|9607.83|9607.83|9607.83|9607.83|9607.83|9607.83|0
1648640340000|2022-03-30 11:39:00|9608.93|9608.93|9611.01|9611.01|9614.98|9614.98|9608.93|9608.93|0
1648640350000|2022-03-30 11:39:10|9610.54|9610.54|9606.86|9606.86|9610.54|9610.54|9606.86|9606.86|0
1648640450000|2022-03-30 11:40:50|9607.58|9607.58|9607.58|9607.58|9607.58|9607.58|9607.58|9607.58|0
1648640500000|2022-03-30 11:41:40|9608.05|9608.05|9608.05|9608.05|9608.05|9608.05|9608.05|9608.05|0
1648640510000|2022-03-30 11:41:50|9608.52|9608.52|9611.74|9611.74|9613.35|9613.35|9608.52|9608.52|0
1648640530000|2022-03-30 11:42:10|9610.8|9610.8|9610.8|9610.8|9610.8|9610.8|9610.8|9610.8|0
1648640550000|2022-03-30 11:42:30|9610.22|9610.22|9610.22|9610.22|9610.22|9610.22|9610.22|9610.22|0
1648640560000|2022-03-30 11:42:40|9607|9607|9607|9607|9607|9607|9607|9607|0
1648640570000|2022-03-30 11:42:50|9606.28|9606.28|9606.28|9606.28|9606.28|9606.28|9606.28|9606.28|0
1648640580000|2022-03-30 11:43:00|9607.73|9607.73|9608.02|9608.02|9608.02|9608.02|9607.73|9607.73|0
1648640640000|2022-03-30 11:44:00|9606.41|9606.41|9606.41|9606.41|9606.41|9606.41|9606.41|9606.41|0
1648640650000|2022-03-30 11:44:10|9605.31|9605.31|9605.31|9605.31|9605.31|9605.31|9605.31|9605.31|0
1648640670000|2022-03-30 11:44:30|9604.19|9604.19|9604.48|9604.48|9604.48|9604.48|9604.19|9604.19|0
1648640680000|2022-03-30 11:44:40|9605.06|9605.06|9605.06|9605.06|9605.06|9605.06|9605.06|9605.06|0
1648640750000|2022-03-30 11:45:50|9607.31|9607.31|9607.31|9607.31|9607.31|9607.31|9607.31|9607.31|0
1648640780000|2022-03-30 11:46:20|9606.37|9606.37|9606.37|9606.37|9606.37|9606.37|9606.37|9606.37|0
1648640790000|2022-03-30 11:46:30|9605.65|9605.65|9605.65|9605.65|9605.65|9605.65|9605.65|9605.65|0
1648640800000|2022-03-30 11:46:40|9604.04|9604.04|9602.43|9602.43|9604.04|9604.04|9602.43|9602.43|0
1648640810000|2022-03-30 11:46:50|9603.88|9603.88|9603.88|9603.88|9603.88|9603.88|9603.88|9603.88|0
1648640840000|2022-03-30 11:47:20|9603.41|9603.41|9603.41|9603.41|9603.41|9603.41|9603.41|9603.41|0
1648640890000|2022-03-30 11:48:10|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|0
1648640900000|2022-03-30 11:48:20|9602.37|9602.37|9602.37|9602.37|9602.37|9602.37|9602.37|9602.37|0
1648640940000|2022-03-30 11:49:00|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|0
1648640960000|2022-03-30 11:49:20|9604.22|9604.22|9604.22|9604.22|9604.22|9604.22|9604.22|9604.22|0
1648640970000|2022-03-30 11:49:30|9604.08|9604.08|9604.08|9604.08|9604.08|9604.08|9604.08|9604.08|0
1648640990000|2022-03-30 11:49:50|9601.89|9601.89|9600.79|9600.79|9601.89|9601.89|9600.79|9600.79|0
1648641000000|2022-03-30 11:50:00|9600.06|9600.06|9600.06|9600.06|9600.06|9600.06|9600.06|9600.06|0
1648641020000|2022-03-30 11:50:20|9599.59|9599.59|9599.59|9599.59|9599.59|9599.59|9599.59|9599.59|0
1648641060000|2022-03-30 11:51:00|9601.2|9601.2|9601.2|9601.2|9601.2|9601.2|9601.2|9601.2|0
1648641080000|2022-03-30 11:51:20|9600.47|9600.47|9600.47|9600.47|9600.47|9600.47|9600.47|9600.47|0
1648641090000|2022-03-30 11:51:30|9599.75|9599.75|9598.65|9598.65|9599.75|9599.75|9598.65|9598.65|0
1648641120000|2022-03-30 11:52:00|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|9597.92|0
1648641170000|2022-03-30 11:52:50|9598.65|9598.65|9598.65|9598.65|9598.65|9598.65|9598.65|9598.65|0
1648641180000|2022-03-30 11:53:00|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|0
1648641220000|2022-03-30 11:53:40|9596.1|9596.1|9596.1|9596.1|9596.1|9596.1|9596.1|9596.1|0
1648641270000|2022-03-30 11:54:30|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|9594.49|0
1648641310000|2022-03-30 11:55:10|9594.35|9594.35|9594.35|9594.35|9594.35|9594.35|9594.35|9594.35|0
1648641320000|2022-03-30 11:55:20|9593.25|9593.25|9593.25|9593.25|9593.25|9593.25|9593.25|9593.25|0
1648641370000|2022-03-30 11:56:10|9590.04|9590.04|9590.04|9590.04|9590.04|9590.04|9590.04|9590.04|0
1648641380000|2022-03-30 11:56:20|9588.16|9588.16|9588.16|9588.16|9588.16|9588.16|9588.16|9588.16|0
1648641400000|2022-03-30 11:56:40|9587.22|9587.22|9588.16|9588.16|9588.16|9588.16|9587.22|9587.22|0
1648641410000|2022-03-30 11:56:50|9589.36|9589.36|9589.36|9589.36|9589.36|9589.36|9589.36|9589.36|0
1648641420000|2022-03-30 11:57:00|9589.96|9589.96|9590.56|9590.56|9590.56|9590.56|9589.96|9589.96|0
1648641440000|2022-03-30 11:57:20|9590.27|9590.27|9590.27|9590.27|9590.27|9590.27|9590.27|9590.27|0
1648641450000|2022-03-30 11:57:30|9588.08|9588.08|9588.08|9588.08|9588.08|9588.08|9588.08|9588.08|0
1648641470000|2022-03-30 11:57:50|9588.81|9588.81|9588.81|9588.81|9588.81|9588.81|9588.81|9588.81|0
1648641480000|2022-03-30 11:58:00|9586.62|9586.62|9589.33|9589.33|9590.53|9590.53|9586.62|9586.62|0
1648641490000|2022-03-30 11:58:10|9588.61|9588.61|9588.61|9588.61|9588.61|9588.61|9588.61|9588.61|0
1648641500000|2022-03-30 11:58:20|9587.88|9587.88|9587.15|9587.15|9587.88|9587.88|9587.15|9587.15|0
1648641570000|2022-03-30 11:59:30|9588.25|9588.25|9588.25|9588.25|9588.25|9588.25|9588.25|9588.25|0
1648641590000|2022-03-30 11:59:50|9587.78|9587.78|9587.78|9587.78|9587.78|9587.78|9587.78|9587.78|0
1648641620000|2022-03-30 12:00:20|9588.72|9588.72|9588.72|9588.72|9588.72|9588.72|9588.72|9588.72|0
1648641650000|2022-03-30 12:00:50|9589.19|9589.19|9589.19|9589.19|9589.19|9589.19|9589.19|9589.19|0
1648641660000|2022-03-30 12:01:00|9588.46|9588.46|9588.33|9588.33|9588.46|9588.46|9587.86|9587.86|0
1648641690000|2022-03-30 12:01:30|9588.01|9588.01|9588.01|9588.01|9588.01|9588.01|9588.01|9588.01|0
1648641720000|2022-03-30 12:02:00|9584.72|9584.72|9580.05|9580.05|9584.72|9584.72|9580.05|9580.05|0
1648641730000|2022-03-30 12:02:10|9581.14|9581.14|9581.14|9581.14|9581.14|9581.14|9581.14|9581.14|0
1648641760000|2022-03-30 12:02:40|9582.6|9582.6|9581.87|9581.87|9582.6|9582.6|9581.14|9581.14|0
1648641780000|2022-03-30 12:03:00|9579.62|9579.62|9578.49|9578.49|9579.62|9579.62|9578.49|9578.49|0
1648641790000|2022-03-30 12:03:10|9577.04|9577.04|9577.04|9577.04|9577.04|9577.04|9577.04|9577.04|0
1648641830000|2022-03-30 12:03:50|9575.43|9575.43|9574.49|9574.49|9575.43|9575.43|9574.49|9574.49|0
1648641940000|2022-03-30 12:05:40|9573.36|9573.36|9573.83|9573.83|9573.83|9573.83|9573.36|9573.36|0
1648642010000|2022-03-30 12:06:50|9574.56|9574.56|9575.29|9575.29|9575.29|9575.29|9574.56|9574.56|0
1648642020000|2022-03-30 12:07:00|9576.01|9576.01|9576.01|9576.01|9576.01|9576.01|9576.01|9576.01|0
1648642040000|2022-03-30 12:07:20|9576.74|9576.74|9576.74|9576.74|9576.74|9576.74|9576.74|9576.74|0
1648642050000|2022-03-30 12:07:30|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|0
1648642160000|2022-03-30 12:09:20|9577|9577|9578.41|9578.41|9578.41|9578.41|9577|9577|0
1648642200000|2022-03-30 12:10:00|9581.63|9581.63|9580.5|9580.5|9581.63|9581.63|9580.5|9580.5|0
1648642220000|2022-03-30 12:10:20|9577.28|9577.28|9572.39|9572.39|9577.28|9577.28|9572.39|9572.39|0
1648642250000|2022-03-30 12:10:50|9568.75|9568.75|9569.48|9569.48|9569.48|9569.48|9568.75|9568.75|0
1648642310000|2022-03-30 12:11:50|9570.61|9570.61|9571.73|9571.73|9571.73|9571.73|9570.61|9570.61|0
1648642330000|2022-03-30 12:12:10|9571.26|9571.26|9567.45|9567.45|9571.26|9571.26|9567.45|9567.45|0
1648642340000|2022-03-30 12:12:20|9566.72|9566.72|9566.72|9566.72|9566.72|9566.72|9566.72|9566.72|0
1648642370000|2022-03-30 12:12:50|9566.25|9566.25|9564.35|9564.35|9566.25|9566.25|9564.35|9564.35|0
1648642390000|2022-03-30 12:13:10|9564.03|9564.03|9564.03|9564.03|9564.03|9564.03|9564.03|9564.03|0
1648642400000|2022-03-30 12:13:20|9562.9|9562.9|9562.9|9562.9|9562.9|9562.9|9562.9|9562.9|0
1648642410000|2022-03-30 12:13:30|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|9561.3|0
1648642420000|2022-03-30 12:13:40|9559.69|9559.69|9559.69|9559.69|9559.69|9559.69|9559.69|9559.69|0
1648642460000|2022-03-30 12:14:20|9559.22|9559.22|9557.76|9557.76|9559.22|9559.22|9557.76|9557.76|0
1648642470000|2022-03-30 12:14:30|9558.7|9558.7|9557.25|9557.25|9558.7|9558.7|9557.25|9557.25|0
1648642480000|2022-03-30 12:14:40|9556.93|9556.93|9556.93|9556.93|9556.93|9556.93|9556.93|9556.93|0
1648642500000|2022-03-30 12:15:00|9557.65|9557.65|9556.93|9556.93|9557.65|9557.65|9556.93|9556.93|0
1648642510000|2022-03-30 12:15:10|9557.65|9557.65|9557.65|9557.65|9557.65|9557.65|9557.65|9557.65|0
1648642520000|2022-03-30 12:15:20|9554.37|9554.37|9553.43|9553.43|9554.37|9554.37|9553.43|9553.43|0
1648642530000|2022-03-30 12:15:30|9556.34|9556.34|9556.34|9556.34|9556.34|9556.34|9556.34|9556.34|0
1648642540000|2022-03-30 12:15:40|9557.07|9557.07|9558.05|9558.05|9558.52|9558.52|9557.07|9557.07|0
1648642550000|2022-03-30 12:15:50|9557.33|9557.33|9557.33|9557.33|9557.33|9557.33|9557.33|9557.33|0
1648642560000|2022-03-30 12:16:00|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|0
1648642590000|2022-03-30 12:16:30|9555.66|9555.66|9555.66|9555.66|9555.66|9555.66|9555.66|9555.66|0
1648642600000|2022-03-30 12:16:40|9554.93|9554.93|9554.57|9554.57|9554.93|9554.93|9553.48|9553.48|0
1648642620000|2022-03-30 12:17:00|9556.03|9556.03|9556.03|9556.03|9556.03|9556.03|9556.03|9556.03|0
1648642640000|2022-03-30 12:17:20|9555.3|9555.3|9555.3|9555.3|9555.3|9555.3|9555.3|9555.3|0
1648642660000|2022-03-30 12:17:40|9556.91|9556.91|9556.91|9556.91|9556.91|9556.91|9556.91|9556.91|0
1648642670000|2022-03-30 12:17:50|9558.51|9558.51|9558.98|9558.98|9558.98|9558.98|9558.51|9558.51|0
1648642680000|2022-03-30 12:18:00|9558.26|9558.26|9558.26|9558.26|9558.26|9558.26|9558.26|9558.26|0
1648642710000|2022-03-30 12:18:30|9558.98|9558.98|9559.45|9559.45|9559.45|9559.45|9558.98|9558.98|0
1648642720000|2022-03-30 12:18:40|9560.18|9560.18|9560.91|9560.91|9560.91|9560.91|9560.18|9560.18|0
1648642800000|2022-03-30 12:20:00|9560.59|9560.59|9562.2|9562.2|9562.2|9562.2|9560.59|9560.59|0
1648642810000|2022-03-30 12:20:10|9561.88|9561.88|9562.52|9562.52|9562.52|9562.52|9561.88|9561.88|0
1648642860000|2022-03-30 12:21:00|9561.23|9561.23|9561.23|9561.23|9561.23|9561.23|9561.23|9561.23|0
1648642900000|2022-03-30 12:21:40|9560.51|9560.51|9561.67|9561.67|9561.67|9561.67|9560.22|9560.22|0
1648642910000|2022-03-30 12:21:50|9559.48|9559.48|9557.45|9557.45|9559.48|9559.48|9556.58|9556.58|0
1648642920000|2022-03-30 12:22:00|9557.16|9557.16|9558.03|9558.03|9558.03|9558.03|9557.16|9557.16|0
1648642930000|2022-03-30 12:22:10|9558.9|9558.9|9558.9|9558.9|9558.9|9558.9|9558.9|9558.9|0
1648642940000|2022-03-30 12:22:20|9558.58|9558.58|9558.58|9558.58|9558.58|9558.58|9558.58|9558.58|0
1648642950000|2022-03-30 12:22:30|9559.05|9559.05|9561.39|9561.39|9561.39|9561.39|9559.05|9559.05|0
1648642960000|2022-03-30 12:22:40|9561.86|9561.86|9562.33|9562.33|9562.33|9562.33|9561.86|9561.86|0
1648642970000|2022-03-30 12:22:50|9563.94|9563.94|9563.94|9563.94|9563.94|9563.94|9563.94|9563.94|0
1648643030000|2022-03-30 12:23:50|9564.67|9564.67|9564.67|9564.67|9564.67|9564.67|9564.67|9564.67|0
1648643040000|2022-03-30 12:24:00|9566.12|9566.12|9566.12|9566.12|9566.12|9566.12|9566.12|9566.12|0
1648643060000|2022-03-30 12:24:20|9568.31|9568.31|9567.95|9567.95|9568.31|9568.31|9567.22|9567.22|0
1648643070000|2022-03-30 12:24:30|9568.67|9568.67|9568.67|9568.67|9568.67|9568.67|9568.67|9568.67|0
1648643090000|2022-03-30 12:24:50|9567.95|9567.95|9567.95|9567.95|9568.42|9568.42|9567.95|9567.95|0
1648643100000|2022-03-30 12:25:00|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|0
1648643130000|2022-03-30 12:25:30|9567.69|9567.69|9567.69|9567.69|9567.69|9567.69|9567.69|9567.69|0
1648643140000|2022-03-30 12:25:40|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|0
1648643170000|2022-03-30 12:26:10|9571.76|9571.76|9571.76|9571.76|9571.76|9571.76|9571.76|9571.76|0
1648643180000|2022-03-30 12:26:20|9578.19|9578.19|9578.19|9578.19|9578.19|9578.19|9578.19|9578.19|0
1648643200000|2022-03-30 12:26:40|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|0
1648643210000|2022-03-30 12:26:50|9576.52|9576.52|9578.13|9578.13|9579.74|9579.74|9576.52|9576.52|0
1648643220000|2022-03-30 12:27:00|9577.4|9577.4|9577.4|9577.4|9577.4|9577.4|9577.4|9577.4|0
1648643230000|2022-03-30 12:27:10|9578.13|9578.13|9578.13|9578.13|9578.13|9578.13|9578.13|9578.13|0
1648643250000|2022-03-30 12:27:30|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|0
1648643260000|2022-03-30 12:27:40|9580.21|9580.21|9579.74|9579.74|9580.21|9580.21|9579.74|9579.74|0
1648643300000|2022-03-30 12:28:20|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|0
1648643340000|2022-03-30 12:29:00|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|9585.03|0
1648643350000|2022-03-30 12:29:10|9584.31|9584.31|9584.31|9584.31|9584.31|9584.31|9584.31|9584.31|0
1648643390000|2022-03-30 12:29:50|9582.7|9582.7|9582.7|9582.7|9582.7|9582.7|9582.7|9582.7|0
1648643410000|2022-03-30 12:30:10|9583.43|9583.43|9584.88|9584.88|9584.88|9584.88|9583.43|9583.43|0
1648643420000|2022-03-30 12:30:20|9586.34|9586.34|9585.66|9585.66|9586.34|9586.34|9585.4|9585.4|0
1648643450000|2022-03-30 12:30:50|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|0
1648643460000|2022-03-30 12:31:00|9586.17|9586.17|9586.17|9586.17|9586.17|9586.17|9586.17|9586.17|0
1648643490000|2022-03-30 12:31:30|9584.71|9584.71|9584.24|9584.24|9584.71|9584.71|9584.24|9584.24|0
1648643500000|2022-03-30 12:31:40|9584.56|9584.56|9584.56|9584.56|9584.56|9584.56|9584.56|9584.56|0
1648643510000|2022-03-30 12:31:50|9584.24|9584.24|9584.24|9584.24|9584.24|9584.24|9584.24|9584.24|0
1648643540000|2022-03-30 12:32:20|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|0
1648643550000|2022-03-30 12:32:30|9582.87|9582.87|9582.87|9582.87|9582.87|9582.87|9582.87|9582.87|0
1648643660000|2022-03-30 12:34:20|9581.94|9581.94|9578.72|9578.72|9581.94|9581.94|9577.11|9577.11|0
1648643670000|2022-03-30 12:34:30|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|0
1648643680000|2022-03-30 12:34:40|9578.55|9578.55|9578.08|9578.08|9578.55|9578.55|9578.08|9578.08|0
1648643730000|2022-03-30 12:35:30|9578.68|9578.68|9578.21|9578.21|9578.68|9578.68|9578.21|9578.21|0
1648643740000|2022-03-30 12:35:40|9576.6|9576.6|9576.28|9576.28|9576.6|9576.6|9576.28|9576.28|0
1648643750000|2022-03-30 12:35:50|9574.67|9574.67|9572.17|9572.17|9574.67|9574.67|9572.17|9572.17|0
1648643770000|2022-03-30 12:36:10|9568.95|9568.95|9568.95|9568.95|9568.95|9568.95|9568.95|9568.95|0
1648643790000|2022-03-30 12:36:30|9569.42|9569.42|9568.95|9568.95|9569.42|9569.42|9568.95|9568.95|0
1648643800000|2022-03-30 12:36:40|9570.05|9570.05|9579.5|9579.5|9579.5|9579.5|9570.05|9570.05|0
1648643810000|2022-03-30 12:36:50|9580.59|9580.59|9595.4|9595.4|9595.4|9595.4|9580.59|9580.59|0
1648643820000|2022-03-30 12:37:00|9599.16|9599.16|9599.36|9599.36|9599.36|9599.36|9597.75|9597.75|0
1648643830000|2022-03-30 12:37:10|9600.81|9600.81|9600.08|9600.08|9600.81|9600.81|9600.08|9600.08|0
1648643840000|2022-03-30 12:37:20|9599.14|9599.14|9597.94|9597.94|9599.14|9599.14|9597.94|9597.94|0
1648643870000|2022-03-30 12:37:50|9597.47|9597.47|9595.14|9595.14|9597.47|9597.47|9595.14|9595.14|0
1648643880000|2022-03-30 12:38:00|9593.53|9593.53|9591.92|9591.92|9593.53|9593.53|9591.92|9591.92|0
1648643900000|2022-03-30 12:38:20|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|0
1648643940000|2022-03-30 12:39:00|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|0
1648643960000|2022-03-30 12:39:20|9592.9|9592.9|9592.9|9592.9|9592.9|9592.9|9592.9|9592.9|0
1648643970000|2022-03-30 12:39:30|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|0
1648644010000|2022-03-30 12:40:10|9597.26|9597.26|9600.43|9600.43|9600.43|9600.43|9595.65|9595.65|0
1648644060000|2022-03-30 12:41:00|9599.7|9599.7|9599.7|9599.7|9599.7|9599.7|9599.7|9599.7|0
1648644070000|2022-03-30 12:41:10|9600.43|9600.43|9602.04|9602.04|9602.04|9602.04|9600.43|9600.43|0
1648644100000|2022-03-30 12:41:40|9602.51|9602.51|9601.22|9601.22|9602.51|9602.51|9601.22|9601.22|0
1648644110000|2022-03-30 12:41:50|9600.9|9600.9|9600.9|9600.9|9600.9|9600.9|9600.9|9600.9|0
1648644120000|2022-03-30 12:42:00|9601.37|9601.37|9601.37|9601.37|9601.37|9601.37|9601.37|9601.37|0
1648644160000|2022-03-30 12:42:40|9602.47|9602.47|9602|9602|9602.47|9602.47|9602|9602|0
1648644200000|2022-03-30 12:43:20|9600.54|9600.54|9600.54|9600.54|9600.54|9600.54|9600.54|9600.54|0
1648644230000|2022-03-30 12:43:50|9598|9598|9596.39|9596.39|9598|9598|9596.39|9596.39|0
1648644240000|2022-03-30 12:44:00|9597.12|9597.12|9597.12|9597.12|9597.12|9597.12|9597.12|9597.12|0
1648644260000|2022-03-30 12:44:20|9596.24|9596.24|9596.89|9596.89|9596.89|9596.89|9596.24|9596.24|0
1648644270000|2022-03-30 12:44:30|9598.01|9598.01|9598.48|9598.48|9598.48|9598.48|9598.01|9598.01|0
1648644290000|2022-03-30 12:44:50|9599.58|9599.58|9599.58|9599.58|9599.58|9599.58|9599.58|9599.58|0
1648644300000|2022-03-30 12:45:00|9599.29|9599.29|9599.29|9599.29|9599.29|9599.29|9599.29|9599.29|0
1648644310000|2022-03-30 12:45:10|9598.82|9598.82|9598.82|9598.82|9598.82|9598.82|9598.82|9598.82|0
1648644320000|2022-03-30 12:45:20|9598.09|9598.09|9598.09|9598.09|9598.09|9598.09|9598.09|9598.09|0
1648644340000|2022-03-30 12:45:40|9595.84|9595.84|9593.58|9593.58|9595.84|9595.84|9593.58|9593.58|0
1648644350000|2022-03-30 12:45:50|9594.05|9594.05|9594.05|9594.05|9594.05|9594.05|9594.05|9594.05|0
1648644390000|2022-03-30 12:46:30|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|0
1648644400000|2022-03-30 12:46:40|9594.05|9594.05|9592.77|9592.77|9594.05|9594.05|9591.8|9591.8|0
1648644420000|2022-03-30 12:47:00|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|0
1648644470000|2022-03-30 12:47:50|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|0
1648644500000|2022-03-30 12:48:20|9591.8|9591.8|9588.59|9588.59|9591.8|9591.8|9588.59|9588.59|0
1648644530000|2022-03-30 12:48:50|9591.8|9591.8|9591.8|9591.8|9591.8|9591.8|9591.8|9591.8|0
1648644560000|2022-03-30 12:49:20|9590.64|9590.64|9590.64|9590.64|9590.64|9590.64|9590.64|9590.64|0
1648644590000|2022-03-30 12:49:50|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|0
1648644600000|2022-03-30 12:50:00|9589.18|9589.18|9589.18|9589.18|9589.18|9589.18|9589.18|9589.18|0
1648644620000|2022-03-30 12:50:20|9588.89|9588.89|9588.42|9588.42|9588.89|9588.89|9588.42|9588.42|0
1648644650000|2022-03-30 12:50:50|9588.89|9588.89|9588.89|9588.89|9588.89|9588.89|9588.89|9588.89|0
1648644680000|2022-03-30 12:51:20|9587.43|9587.43|9587.43|9587.43|9587.43|9587.43|9587.43|9587.43|0
1648644710000|2022-03-30 12:51:50|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|9585.83|0
1648644740000|2022-03-30 12:52:20|9584.7|9584.7|9584.7|9584.7|9584.7|9584.7|9584.7|9584.7|0
1648644780000|2022-03-30 12:53:00|9586.88|9586.88|9586.15|9586.15|9586.88|9586.88|9586.15|9586.15|0
1648644790000|2022-03-30 12:53:10|9587.61|9587.61|9586.88|9586.88|9587.61|9587.61|9586.88|9586.88|0
1648644810000|2022-03-30 12:53:30|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|0
1648644840000|2022-03-30 12:54:00|9586.51|9586.51|9587.24|9587.24|9587.24|9587.24|9586.51|9586.51|0
1648644850000|2022-03-30 12:54:10|9586.51|9586.51|9586.51|9586.51|9586.51|9586.51|9586.51|9586.51|0
1648644860000|2022-03-30 12:54:20|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|9585.79|0
1648644880000|2022-03-30 12:54:40|9586.39|9586.39|9586.39|9586.39|9586.39|9586.39|9586.39|9586.39|0
1648644900000|2022-03-30 12:55:00|9584.78|9584.78|9584.78|9584.78|9584.78|9584.78|9584.78|9584.78|0
1648644910000|2022-03-30 12:55:10|9585.25|9585.25|9585.57|9585.57|9585.57|9585.57|9585.25|9585.25|0
1648644960000|2022-03-30 12:56:00|9584.47|9584.47|9584.47|9584.47|9584.47|9584.47|9584.47|9584.47|0
1648644980000|2022-03-30 12:56:20|9582.86|9582.86|9582.86|9582.86|9582.86|9582.86|9582.86|9582.86|0
1648645000000|2022-03-30 12:56:40|9583.33|9583.33|9583.33|9583.33|9583.33|9583.33|9583.33|9583.33|0
1648645010000|2022-03-30 12:56:50|9583.62|9583.62|9583.62|9583.62|9583.62|9583.62|9583.62|9583.62|0
1648645030000|2022-03-30 12:57:10|9583.3|9583.3|9583.3|9583.3|9583.3|9583.3|9583.3|9583.3|0
1648645090000|2022-03-30 12:58:10|9582.98|9582.98|9582.98|9582.98|9582.98|9582.98|9582.98|9582.98|0
1648645100000|2022-03-30 12:58:20|9583.71|9583.71|9583.71|9583.71|9583.71|9583.71|9583.71|9583.71|0
1648645110000|2022-03-30 12:58:30|9584.81|9584.81|9584.81|9584.81|9584.81|9584.81|9584.81|9584.81|0
1648645120000|2022-03-30 12:58:40|9586.99|9586.99|9589.17|9589.17|9589.17|9589.17|9586.99|9586.99|0
1648645130000|2022-03-30 12:58:50|9588.44|9588.44|9589.9|9589.9|9589.9|9589.9|9588.44|9588.44|0
1648645160000|2022-03-30 12:59:20|9589.43|9589.43|9589.43|9589.43|9589.43|9589.43|9588.96|9588.96|0
1648645180000|2022-03-30 12:59:40|9588.7|9588.7|9588.7|9588.7|9588.7|9588.7|9588.7|9588.7|0
1648645190000|2022-03-30 12:59:50|9589.17|9589.17|9586.99|9586.99|9589.17|9589.17|9586.99|9586.99|0
1648645210000|2022-03-30 13:00:10|9588.44|9588.44|9588.44|9588.44|9588.44|9588.44|9588.44|9588.44|0
1648645220000|2022-03-30 13:00:20|9588.15|9588.15|9588.15|9588.15|9588.15|9588.15|9588.15|9588.15|0
1648645240000|2022-03-30 13:00:40|9588.73|9588.73|9588.73|9588.73|9588.73|9588.73|9588.73|9588.73|0
1648645250000|2022-03-30 13:00:50|9587.13|9587.13|9587.13|9587.13|9587.13|9587.13|9587.13|9587.13|0
1648645260000|2022-03-30 13:01:00|9586.66|9586.66|9588.26|9588.26|9588.26|9588.26|9586.66|9586.66|0
1648645300000|2022-03-30 13:01:40|9587.97|9587.97|9584.44|9584.44|9587.97|9587.97|9584.44|9584.44|0
1648645320000|2022-03-30 13:02:00|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|9584.91|0
1648645360000|2022-03-30 13:02:40|9583.45|9583.45|9585.63|9585.63|9586.36|9586.36|9583.45|9583.45|0
1648645420000|2022-03-30 13:03:40|9585.16|9585.16|9585.63|9585.63|9585.63|9585.63|9585.16|9585.16|0
1648645430000|2022-03-30 13:03:50|9585.16|9585.16|9585.16|9585.16|9585.16|9585.16|9585.16|9585.16|0
1648645440000|2022-03-30 13:04:00|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|0
1648645460000|2022-03-30 13:04:20|9583.24|9583.24|9579.88|9579.88|9583.24|9583.24|9579.88|9579.88|0
1648645490000|2022-03-30 13:04:50|9581.34|9581.34|9580.61|9580.61|9581.34|9581.34|9580.61|9580.61|0
1648645510000|2022-03-30 13:05:10|9579.51|9579.51|9579.51|9579.51|9579.51|9579.51|9579.51|9579.51|0
1648645540000|2022-03-30 13:05:40|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|9579.19|0
1648645580000|2022-03-30 13:06:20|9578.72|9578.72|9578.72|9578.72|9578.72|9578.72|9578.72|9578.72|0
1648645610000|2022-03-30 13:06:50|9578|9578|9579.45|9579.45|9579.45|9579.45|9577.27|9577.27|0
1648645620000|2022-03-30 13:07:00|9580.09|9580.09|9580.09|9580.09|9580.09|9580.09|9580.09|9580.09|0
1648645640000|2022-03-30 13:07:20|9581.03|9581.03|9581.03|9581.03|9581.03|9581.03|9581.03|9581.03|0
1648645650000|2022-03-30 13:07:30|9581.5|9581.5|9581.5|9581.5|9584.23|9584.23|9581.5|9581.5|0
1648645660000|2022-03-30 13:07:40|9579.25|9579.25|9579.25|9579.25|9579.25|9579.25|9579.25|9579.25|0
1648645670000|2022-03-30 13:07:50|9580.7|9580.7|9579.98|9579.98|9580.7|9580.7|9579.98|9579.98|0
1648645690000|2022-03-30 13:08:10|9581.1|9581.1|9581.1|9581.1|9581.1|9581.1|9581.1|9581.1|0
1648645750000|2022-03-30 13:09:10|9580.16|9580.16|9578.27|9578.27|9580.16|9580.16|9578.27|9578.27|0
1648645830000|2022-03-30 13:10:30|9581.48|9581.48|9582.42|9582.42|9582.42|9582.42|9581.48|9581.48|0
1648645860000|2022-03-30 13:11:00|9583.52|9583.52|9582.58|9582.58|9583.52|9583.52|9582.58|9582.58|0
1648645870000|2022-03-30 13:11:10|9582.11|9582.11|9583.2|9583.2|9583.2|9583.2|9582.11|9582.11|0
1648645880000|2022-03-30 13:11:20|9584.14|9584.14|9584.14|9584.14|9584.14|9584.14|9584.14|9584.14|0
1648645890000|2022-03-30 13:11:30|9583.5|9583.5|9583.5|9583.5|9583.5|9583.5|9583.5|9583.5|0
1648645900000|2022-03-30 13:11:40|9584.14|9584.14|9585.46|9585.46|9585.75|9585.75|9584.14|9584.14|0
1648645910000|2022-03-30 13:11:50|9584|9584|9583.28|9583.28|9584|9584|9583.28|9583.28|0
1648645940000|2022-03-30 13:12:20|9582.81|9582.81|9582.81|9582.81|9582.81|9582.81|9582.81|9582.81|0
1648645950000|2022-03-30 13:12:30|9584.26|9584.26|9584.26|9584.26|9584.26|9584.26|9584.26|9584.26|0
1648645980000|2022-03-30 13:13:00|9587.48|9587.48|9587.77|9587.77|9587.77|9587.77|9587.48|9587.48|0
1648646030000|2022-03-30 13:13:50|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|0
1648646040000|2022-03-30 13:14:00|9588.28|9588.28|9588.28|9588.28|9588.28|9588.28|9587.56|9587.56|0
1648646050000|2022-03-30 13:14:10|9589.01|9589.01|9589.95|9589.95|9589.95|9589.95|9588.69|9588.69|0
1648646060000|2022-03-30 13:14:20|9590.27|9590.27|9592.35|9592.35|9592.35|9592.35|9590.27|9590.27|0
1648646120000|2022-03-30 13:15:20|9591.88|9591.88|9592.35|9592.35|9592.35|9592.35|9591.88|9591.88|0
1648646140000|2022-03-30 13:15:40|9593.96|9593.96|9593.96|9593.96|9593.96|9593.96|9593.96|9593.96|0
1648646210000|2022-03-30 13:16:50|9593.49|9593.49|9593.49|9593.49|9593.49|9593.49|9593.49|9593.49|0
1648646230000|2022-03-30 13:17:10|9592.76|9592.76|9592.76|9592.76|9592.76|9592.76|9592.76|9592.76|0
1648646260000|2022-03-30 13:17:40|9590.51|9590.51|9589.93|9589.93|9590.51|9590.51|9589.93|9589.93|0
1648646270000|2022-03-30 13:17:50|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|0
1648646280000|2022-03-30 13:18:00|9586.24|9586.24|9587.85|9587.85|9587.85|9587.85|9586.24|9586.24|0
1648646290000|2022-03-30 13:18:10|9589.46|9589.46|9590.55|9590.55|9590.55|9590.55|9589.46|9589.46|0
1648646300000|2022-03-30 13:18:20|9591.02|9591.02|9591.02|9591.02|9591.02|9591.02|9591.02|9591.02|0
1648646330000|2022-03-30 13:18:50|9592.63|9592.63|9592.63|9592.63|9592.63|9592.63|9592.63|9592.63|0
1648646350000|2022-03-30 13:19:10|9593.73|9593.73|9593.73|9593.73|9593.73|9593.73|9593.73|9593.73|0
1648646360000|2022-03-30 13:19:20|9594.82|9594.82|9594.82|9594.82|9594.82|9594.82|9594.82|9594.82|0
1648646370000|2022-03-30 13:19:30|9595.29|9595.29|9595.29|9595.29|9595.29|9595.29|9595.29|9595.29|0
1648646400000|2022-03-30 13:20:00|9595.76|9595.76|9613.92|9613.92|9613.92|9613.92|9595.76|9595.76|0
1648646410000|2022-03-30 13:20:10|9612.82|9612.82|9614.9|9614.9|9614.9|9614.9|9612.82|9612.82|0
1648646420000|2022-03-30 13:20:20|9616.51|9616.51|9615.41|9615.41|9616.51|9616.51|9615.41|9615.41|0
1648646440000|2022-03-30 13:20:40|9617.66|9617.66|9618.13|9618.13|9618.13|9618.13|9617.66|9617.66|0
1648646460000|2022-03-30 13:21:00|9617.04|9617.04|9617.04|9617.04|9617.04|9617.04|9617.04|9617.04|0
1648646480000|2022-03-30 13:21:20|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|0
1648646490000|2022-03-30 13:21:30|9614.85|9614.85|9614.85|9614.85|9614.85|9614.85|9614.85|9614.85|0
1648646510000|2022-03-30 13:21:50|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|0
1648646570000|2022-03-30 13:22:50|9611.77|9611.77|9611.77|9611.77|9611.77|9611.77|9611.77|9611.77|0
1648646610000|2022-03-30 13:23:30|9610.81|9610.81|9610.81|9610.81|9610.81|9610.81|9610.81|9610.81|0
1648646630000|2022-03-30 13:23:50|9609.4|9609.4|9609.4|9609.4|9609.4|9609.4|9609.4|9609.4|0
1648646660000|2022-03-30 13:24:20|9610.34|9610.34|9610.81|9610.81|9610.81|9610.81|9609.87|9609.87|0
1648646670000|2022-03-30 13:24:30|9608.62|9608.62|9609.35|9609.35|9609.35|9609.35|9608.62|9608.62|0
1648646690000|2022-03-30 13:24:50|9610.96|9610.96|9610.64|9610.64|9610.96|9610.96|9610.64|9610.64|0
1648646700000|2022-03-30 13:25:00|9608.38|9608.38|9608.38|9608.38|9608.38|9608.38|9608.38|9608.38|0
1648646710000|2022-03-30 13:25:10|9609.11|9609.11|9611.98|9611.98|9611.98|9611.98|9609.11|9609.11|0
1648646720000|2022-03-30 13:25:20|9613.59|9613.59|9613.59|9613.59|9613.59|9613.59|9613.59|9613.59|0
1648646740000|2022-03-30 13:25:40|9616.81|9616.81|9617.86|9617.86|9617.86|9617.86|9616.81|9616.81|0
1648646750000|2022-03-30 13:25:50|9617.13|9617.13|9617.24|9617.24|9617.71|9617.71|9616.51|9616.51|0
1648646770000|2022-03-30 13:26:10|9617.71|9617.71|9618.84|9618.84|9618.84|9618.84|9617.71|9617.71|0
1648646790000|2022-03-30 13:26:30|9619.96|9619.96|9621.06|9621.06|9621.06|9621.06|9619.96|9619.96|0
1648646800000|2022-03-30 13:26:40|9620.59|9620.59|9620.59|9620.59|9620.59|9620.59|9620.59|9620.59|0
1648646850000|2022-03-30 13:27:30|9619.86|9619.86|9619.86|9619.86|9619.86|9619.86|9619.86|9619.86|0
1648646880000|2022-03-30 13:28:00|9623.08|9623.08|9619.86|9619.86|9623.08|9623.08|9619.86|9619.86|0
1648646910000|2022-03-30 13:28:30|9619.28|9619.28|9619.28|9619.28|9619.28|9619.28|9619.28|9619.28|0
1648646920000|2022-03-30 13:28:40|9618.96|9618.96|9618.96|9618.96|9618.96|9618.96|9618.96|9618.96|0
1648646930000|2022-03-30 13:28:50|9622.18|9622.18|9623.17|9623.17|9623.17|9623.17|9621.56|9621.56|0
1648646940000|2022-03-30 13:29:00|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|0
1648647000000|2022-03-30 13:30:00|9623.04|9623.04|9623.46|9623.46|9625.11|9625.11|9621.9|9621.9|0
1648647010000|2022-03-30 13:30:10|9621.85|9621.85|9623.46|9623.46|9623.46|9623.46|9621.85|9621.85|0
1648647060000|2022-03-30 13:31:00|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|0
1648647070000|2022-03-30 13:31:10|9622.95|9622.95|9621.49|9621.49|9622.95|9622.95|9621.49|9621.49|0
1648647090000|2022-03-30 13:31:30|9621.17|9621.17|9618.63|9618.63|9621.17|9621.17|9618.63|9618.63|0
1648647100000|2022-03-30 13:31:40|9617.02|9617.02|9616.44|9616.44|9617.02|9617.02|9616.44|9616.44|0
1648647140000|2022-03-30 13:32:20|9615.34|9615.34|9615.34|9615.34|9615.34|9615.34|9615.34|9615.34|0
1648647150000|2022-03-30 13:32:30|9614.61|9614.61|9615.05|9615.05|9615.05|9615.05|9614.32|9614.32|0
1648647160000|2022-03-30 13:32:40|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|0
1648647170000|2022-03-30 13:32:50|9615.08|9615.08|9615.08|9615.08|9615.08|9615.08|9615.08|9615.08|0
1648647200000|2022-03-30 13:33:20|9613.99|9613.99|9613.99|9613.99|9613.99|9613.99|9613.99|9613.99|0
1648647210000|2022-03-30 13:33:30|9613.52|9613.52|9614.97|9614.97|9614.97|9614.97|9613.52|9613.52|0
1648647230000|2022-03-30 13:33:50|9612.72|9612.72|9607.31|9607.31|9612.72|9612.72|9607.31|9607.31|0
1648647250000|2022-03-30 13:34:10|9608.04|9608.04|9608.04|9608.04|9608.04|9608.04|9608.04|9608.04|0
1648647260000|2022-03-30 13:34:20|9607.31|9607.31|9606.71|9606.71|9607.31|9607.31|9606.71|9606.71|0
1648647290000|2022-03-30 13:34:50|9608.97|9608.97|9608.97|9608.97|9608.97|9608.97|9608.97|9608.97|0
1648647310000|2022-03-30 13:35:10|9610.58|9610.58|9610.58|9610.58|9610.58|9610.58|9610.58|9610.58|0
1648647330000|2022-03-30 13:35:30|9610.11|9610.11|9609.17|9609.17|9610.11|9610.11|9609.17|9609.17|0
1648647360000|2022-03-30 13:36:00|9606.98|9606.98|9606.98|9606.98|9606.98|9606.98|9606.98|9606.98|0
1648647370000|2022-03-30 13:36:10|9603.76|9603.76|9602.89|9602.89|9603.76|9603.76|9602.89|9602.89|0
1648647380000|2022-03-30 13:36:20|9601.79|9601.79|9596.95|9596.95|9601.79|9601.79|9596.95|9596.95|0
1648647390000|2022-03-30 13:36:30|9600.64|9600.64|9600.64|9600.64|9600.64|9600.64|9600.64|9600.64|0
1648647430000|2022-03-30 13:37:10|9601.73|9601.73|9601.73|9601.73|9601.73|9601.73|9601.73|9601.73|0
1648647440000|2022-03-30 13:37:20|9598.35|9598.35|9598.35|9598.35|9598.35|9598.35|9598.35|9598.35|0
1648647450000|2022-03-30 13:37:30|9593.82|9593.82|9595.43|9595.43|9595.43|9595.43|9593.82|9593.82|0
1648647470000|2022-03-30 13:37:50|9594.85|9594.85|9594.27|9594.27|9594.85|9594.85|9594.27|9594.27|0
1648647480000|2022-03-30 13:38:00|9593.8|9593.8|9591.45|9591.45|9593.8|9593.8|9591.45|9591.45|0
1648647490000|2022-03-30 13:38:10|9590.51|9590.51|9589.41|9589.41|9590.51|9590.51|9589.41|9589.41|0
1648647500000|2022-03-30 13:38:20|9590.35|9590.35|9590.35|9590.35|9590.35|9590.35|9590.35|9590.35|0
1648647520000|2022-03-30 13:38:40|9589.75|9589.75|9589.75|9589.75|9589.75|9589.75|9589.75|9589.75|0
1648647550000|2022-03-30 13:39:10|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|0
1648647570000|2022-03-30 13:39:30|9579.52|9579.52|9579.52|9579.52|9579.52|9579.52|9579.52|9579.52|0
1648647600000|2022-03-30 13:40:00|9581.13|9581.13|9583.68|9583.68|9583.68|9583.68|9581.13|9581.13|0
1648647660000|2022-03-30 13:41:00|9585.29|9585.29|9586.37|9586.37|9586.37|9586.37|9584.19|9584.19|0
1648647670000|2022-03-30 13:41:10|9586.05|9586.05|9586.05|9586.05|9586.05|9586.05|9586.05|9586.05|0
1648647680000|2022-03-30 13:41:20|9586.63|9586.63|9590.99|9590.99|9590.99|9590.99|9586.16|9586.16|0
1648647690000|2022-03-30 13:41:30|9591.46|9591.46|9591.46|9591.46|9591.46|9591.46|9591.46|9591.46|0
1648647700000|2022-03-30 13:41:40|9590.88|9590.88|9590.88|9590.88|9590.88|9590.88|9590.88|9590.88|0
1648647740000|2022-03-30 13:42:20|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|0
1648647750000|2022-03-30 13:42:30|9593.07|9593.07|9593.07|9593.07|9593.07|9593.07|9593.07|9593.07|0
1648647790000|2022-03-30 13:43:10|9594.68|9594.68|9594.68|9594.68|9594.68|9594.68|9594.68|9594.68|0
1648647820000|2022-03-30 13:43:40|9595.15|9595.15|9594.86|9594.86|9595.15|9595.15|9594.86|9594.86|0
1648647850000|2022-03-30 13:44:10|9598.07|9598.07|9599.68|9599.68|9599.68|9599.68|9598.07|9598.07|0
1648647860000|2022-03-30 13:44:20|9600.15|9600.15|9602.62|9602.62|9602.62|9602.62|9600.15|9600.15|0
1648647870000|2022-03-30 13:44:30|9605.83|9605.83|9607.44|9607.44|9607.44|9607.44|9605.83|9605.83|0
1648647910000|2022-03-30 13:45:10|9610.95|9610.95|9611.89|9611.89|9611.89|9611.89|9610.95|9610.95|0
1648647930000|2022-03-30 13:45:30|9610.28|9610.28|9609.34|9609.34|9610.28|9610.28|9609.34|9609.34|0
1648647940000|2022-03-30 13:45:40|9609.81|9609.81|9609.81|9609.81|9609.81|9609.81|9609.81|9609.81|0
1648647950000|2022-03-30 13:45:50|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|9609.52|0
1648647970000|2022-03-30 13:46:10|9608.79|9608.79|9608.79|9608.79|9608.79|9608.79|9608.79|9608.79|0
1648647980000|2022-03-30 13:46:20|9607.18|9607.18|9607.18|9607.18|9607.18|9607.18|9607.18|9607.18|0
1648647990000|2022-03-30 13:46:30|9606.24|9606.24|9606.24|9606.24|9606.24|9606.24|9606.24|9606.24|0
1648648000000|2022-03-30 13:46:40|9605.95|9605.95|9602.74|9602.74|9605.95|9605.95|9602.74|9602.74|0
1648648010000|2022-03-30 13:46:50|9603.21|9603.21|9603.21|9603.21|9603.21|9603.21|9603.21|9603.21|0
1648648030000|2022-03-30 13:47:10|9603.85|9603.85|9603.85|9603.85|9603.85|9603.85|9603.85|9603.85|0
1648648040000|2022-03-30 13:47:20|9604.17|9604.17|9604.17|9604.17|9604.17|9604.17|9604.17|9604.17|0
1648648060000|2022-03-30 13:47:40|9607.86|9607.86|9607.86|9607.86|9607.86|9607.86|9607.86|9607.86|0
1648648080000|2022-03-30 13:48:00|9607.13|9607.13|9607.42|9607.42|9607.42|9607.42|9607.13|9607.13|0
1648648090000|2022-03-30 13:48:10|9608.51|9608.51|9608.51|9608.51|9608.51|9608.51|9608.51|9608.51|0
1648648100000|2022-03-30 13:48:20|9608.8|9608.8|9607.71|9607.71|9608.8|9608.8|9607.71|9607.71|0
1648648120000|2022-03-30 13:48:40|9606.58|9606.58|9606.58|9606.58|9606.58|9606.58|9606.58|9606.58|0
1648648150000|2022-03-30 13:49:10|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|9604.97|0
1648648170000|2022-03-30 13:49:30|9606.43|9606.43|9606.43|9606.43|9606.43|9606.43|9606.43|9606.43|0
1648648190000|2022-03-30 13:49:50|9605.3|9605.3|9606.63|9606.63|9606.63|9606.63|9605.3|9605.3|0
1648648200000|2022-03-30 13:50:00|9607.23|9607.23|9607.23|9607.23|9607.23|9607.23|9607.23|9607.23|0
1648648220000|2022-03-30 13:50:20|9607.7|9607.7|9614.13|9614.13|9614.13|9614.13|9607.7|9607.7|0
1648648230000|2022-03-30 13:50:30|9615.07|9615.07|9617.04|9617.04|9617.04|9617.04|9615.07|9615.07|0
1648648240000|2022-03-30 13:50:40|9617.33|9617.33|9617.33|9617.33|9617.33|9617.33|9617.33|9617.33|0
1648648250000|2022-03-30 13:50:50|9618.27|9618.27|9618.99|9618.99|9618.99|9618.99|9618.27|9618.27|0
1648648260000|2022-03-30 13:51:00|9614.17|9614.17|9614.73|9614.73|9614.73|9614.73|9613.12|9613.12|0
1648648300000|2022-03-30 13:51:40|9616.98|9616.98|9616.98|9616.98|9616.98|9616.98|9616.98|9616.98|0
1648648320000|2022-03-30 13:52:00|9614.95|9614.95|9614.22|9614.22|9614.95|9614.95|9614.22|9614.22|0
1648648360000|2022-03-30 13:52:40|9615.16|9615.16|9615.16|9615.16|9615.16|9615.16|9615.16|9615.16|0
1648648390000|2022-03-30 13:53:10|9614|9614|9614|9614|9614|9614|9614|9614|0
1648648400000|2022-03-30 13:53:20|9615.09|9615.09|9616.29|9616.29|9616.29|9616.29|9615.09|9615.09|0
1648648410000|2022-03-30 13:53:30|9615.97|9615.97|9615.97|9615.97|9615.97|9615.97|9615.97|9615.97|0
1648648420000|2022-03-30 13:53:40|9618.16|9618.16|9618.16|9618.16|9618.16|9618.16|9618.16|9618.16|0
1648648430000|2022-03-30 13:53:50|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|0
1648648440000|2022-03-30 13:54:00|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|0
1648648450000|2022-03-30 13:54:10|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|0
1648648470000|2022-03-30 13:54:30|9619.73|9619.73|9619.73|9619.73|9619.73|9619.73|9619.73|9619.73|0
1648648480000|2022-03-30 13:54:40|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|0
1648648500000|2022-03-30 13:55:00|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|0
1648648510000|2022-03-30 13:55:10|9616.57|9616.57|9616.57|9616.57|9616.57|9616.57|9616.57|9616.57|0
1648648520000|2022-03-30 13:55:20|9610.13|9610.13|9610.13|9610.13|9610.13|9610.13|9608.52|9608.52|0
1648648570000|2022-03-30 13:56:10|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|0
1648648620000|2022-03-30 13:57:00|9611.15|9611.15|9613.85|9613.85|9613.85|9613.85|9610.83|9610.83|0
1648648630000|2022-03-30 13:57:10|9614.32|9614.32|9614.68|9614.68|9614.68|9614.68|9613.08|9613.08|0
1648648650000|2022-03-30 13:57:30|9609.86|9609.86|9610.74|9610.74|9610.74|9610.74|9609.13|9609.13|0
1648648660000|2022-03-30 13:57:40|9611.06|9611.06|9611.53|9611.53|9611.53|9611.53|9611.06|9611.06|0
1648648670000|2022-03-30 13:57:50|9612|9612|9612|9612|9612|9612|9612|9612|0
1648648680000|2022-03-30 13:58:00|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|0
1648648700000|2022-03-30 13:58:20|9612.44|9612.44|9612.44|9612.44|9612.91|9612.91|9612.44|9612.44|0
1648648720000|2022-03-30 13:58:40|9612.76|9612.76|9613.4|9613.4|9613.4|9613.4|9612.76|9612.76|0
1648648760000|2022-03-30 13:59:20|9612.27|9612.27|9612.27|9612.27|9612.27|9612.27|9612.27|9612.27|0
1648648770000|2022-03-30 13:59:30|9613.61|9613.61|9618.98|9618.98|9618.98|9618.98|9613.61|9613.61|0
1648648780000|2022-03-30 13:59:40|9622.36|9622.36|9621.63|9621.63|9622.36|9622.36|9621.63|9621.63|0
1648648790000|2022-03-30 13:59:50|9623.24|9623.24|9623.24|9623.24|9623.24|9623.24|9623.24|9623.24|0
1648648800000|2022-03-30 14:00:00|9623.82|9623.82|9624.11|9624.11|9624.11|9624.11|9623.82|9623.82|0
1648648810000|2022-03-30 14:00:10|9623.38|9623.38|9623.38|9623.38|9623.38|9623.38|9623.38|9623.38|0
1648648820000|2022-03-30 14:00:20|9624.48|9624.48|9624.48|9624.48|9624.48|9624.48|9624.48|9624.48|0
1648648850000|2022-03-30 14:00:50|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|9621.26|0
1648648860000|2022-03-30 14:01:00|9619.8|9619.8|9618.35|9618.35|9619.8|9619.8|9618.35|9618.35|0
1648648870000|2022-03-30 14:01:10|9617.62|9617.62|9622.6|9622.6|9623.33|9623.33|9617.62|9617.62|0
1648648880000|2022-03-30 14:01:20|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|9623.07|0
1648648890000|2022-03-30 14:01:30|9622.34|9622.34|9620.09|9620.09|9622.34|9622.34|9620.09|9620.09|0
1648648930000|2022-03-30 14:02:10|9617.9|9617.9|9617.9|9617.9|9617.9|9617.9|9617.9|9617.9|0
1648648940000|2022-03-30 14:02:20|9616.5|9616.5|9616.03|9616.03|9616.5|9616.5|9616.03|9616.03|0
1648648950000|2022-03-30 14:02:30|9614.93|9614.93|9613.48|9613.48|9614.93|9614.93|9613.48|9613.48|0
1648648980000|2022-03-30 14:03:00|9612.07|9612.07|9612.07|9612.07|9612.07|9612.07|9612.07|9612.07|0
1648648990000|2022-03-30 14:03:10|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|0
1648649000000|2022-03-30 14:03:20|9612.95|9612.95|9612.95|9612.95|9612.95|9612.95|9612.95|9612.95|0
1648649070000|2022-03-30 14:04:30|9618.04|9618.04|9618.04|9618.04|9618.04|9618.04|9618.04|9618.04|0
1648649080000|2022-03-30 14:04:40|9617.08|9617.08|9617.08|9617.08|9617.08|9617.08|9617.08|9617.08|0
1648649090000|2022-03-30 14:04:50|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|0
1648649100000|2022-03-30 14:05:00|9620.77|9620.77|9623.98|9623.98|9623.98|9623.98|9620.77|9620.77|0
1648649120000|2022-03-30 14:05:20|9622.37|9622.37|9622.37|9622.37|9622.37|9622.37|9622.37|9622.37|0
1648649130000|2022-03-30 14:05:30|9621.28|9621.28|9619.1|9619.1|9621.28|9621.28|9619.1|9619.1|0
1648649140000|2022-03-30 14:05:40|9618|9618|9616.91|9616.91|9618|9618|9616.91|9616.91|0
1648649160000|2022-03-30 14:06:00|9617.63|9617.63|9618.36|9618.36|9618.36|9618.36|9617.63|9617.63|0
1648649180000|2022-03-30 14:06:20|9619.97|9619.97|9619.97|9619.97|9619.97|9619.97|9619.97|9619.97|0
1648649190000|2022-03-30 14:06:30|9622.16|9622.16|9620.55|9620.55|9622.16|9622.16|9620.55|9620.55|0
1648649200000|2022-03-30 14:06:40|9619.46|9619.46|9619.46|9619.46|9619.46|9619.46|9619.46|9619.46|0
1648649210000|2022-03-30 14:06:50|9619.93|9619.93|9621.75|9621.75|9621.75|9621.75|9619.93|9619.93|0
1648649230000|2022-03-30 14:07:10|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|0
1648649240000|2022-03-30 14:07:20|9623.2|9623.2|9623.2|9623.2|9623.2|9623.2|9623.2|9623.2|0
1648649260000|2022-03-30 14:07:40|9623.8|9623.8|9625.26|9625.26|9625.26|9625.26|9623.8|9623.8|0
1648649270000|2022-03-30 14:07:50|9624.13|9624.13|9624.13|9624.13|9624.13|9624.13|9624.13|9624.13|0
1648649280000|2022-03-30 14:08:00|9623.4|9623.4|9621.59|9621.59|9623.4|9623.4|9621.59|9621.59|0
1648649290000|2022-03-30 14:08:10|9621.12|9621.12|9617.84|9617.84|9621.12|9621.12|9617.84|9617.84|0
1648649310000|2022-03-30 14:08:30|9618.97|9618.97|9621.15|9621.15|9621.15|9621.15|9618.97|9618.97|0
1648649320000|2022-03-30 14:08:40|9619.69|9619.69|9619.69|9619.69|9619.69|9619.69|9619.69|9619.69|0
1648649360000|2022-03-30 14:09:20|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|0
1648649400000|2022-03-30 14:10:00|9620.14|9620.14|9618.85|9618.85|9620.14|9620.14|9617.39|9617.39|0
1648649410000|2022-03-30 14:10:10|9620.46|9620.46|9620.46|9620.46|9620.46|9620.46|9620.46|9620.46|0
1648649420000|2022-03-30 14:10:20|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|0
1648649430000|2022-03-30 14:10:30|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|0
1648649450000|2022-03-30 14:10:50|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|0
1648649510000|2022-03-30 14:11:50|9620.61|9620.61|9620.61|9620.61|9620.61|9620.61|9620.61|9620.61|0
1648649520000|2022-03-30 14:12:00|9621.55|9621.55|9621.26|9621.26|9621.55|9621.55|9621.26|9621.26|0
1648649570000|2022-03-30 14:12:50|9622.13|9622.13|9622.13|9622.13|9622.13|9622.13|9622.13|9622.13|0
1648649600000|2022-03-30 14:13:20|9621.66|9621.66|9621.34|9621.34|9621.66|9621.66|9621.19|9621.19|0
1648649610000|2022-03-30 14:13:30|9622.95|9622.95|9623.89|9623.89|9623.89|9623.89|9622.95|9622.95|0
1648649630000|2022-03-30 14:13:50|9630.32|9630.32|9628.71|9628.71|9630.32|9630.32|9628.71|9628.71|0
1648649640000|2022-03-30 14:14:00|9629.18|9629.18|9629.18|9629.18|9629.18|9629.18|9629.18|9629.18|0
1648649660000|2022-03-30 14:14:20|9629.65|9629.65|9629.65|9629.65|9629.65|9629.65|9629.65|9629.65|0
1648649670000|2022-03-30 14:14:30|9632.87|9632.87|9632.87|9632.87|9632.87|9632.87|9632.87|9632.87|0
1648649680000|2022-03-30 14:14:40|9631.26|9631.26|9631.26|9631.26|9631.26|9631.26|9631.26|9631.26|0
1648649690000|2022-03-30 14:14:50|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|0
1648649700000|2022-03-30 14:15:00|9633.65|9633.65|9634.23|9634.23|9634.23|9634.23|9633.65|9633.65|0
1648649730000|2022-03-30 14:15:30|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|0
1648649750000|2022-03-30 14:15:50|9635.35|9635.35|9638.56|9638.56|9638.56|9638.56|9633.74|9633.74|0
1648649780000|2022-03-30 14:16:20|9640.74|9640.74|9641.68|9641.68|9641.68|9641.68|9640.74|9640.74|0
1648649790000|2022-03-30 14:16:30|9642|9642|9642.92|9642.92|9643.05|9643.05|9642|9642|0
1648649800000|2022-03-30 14:16:40|9643.52|9643.52|9643.52|9643.52|9643.52|9643.52|9643.52|9643.52|0
1648649820000|2022-03-30 14:17:00|9643.05|9643.05|9644.04|9644.04|9644.51|9644.51|9643.05|9643.05|0
1648649830000|2022-03-30 14:17:10|9643.57|9643.57|9640.93|9640.93|9643.57|9643.57|9640.35|9640.35|0
1648649860000|2022-03-30 14:17:40|9639.52|9639.52|9639.52|9639.52|9639.52|9639.52|9639.52|9639.52|0
1648649880000|2022-03-30 14:18:00|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|0
1648649890000|2022-03-30 14:18:10|9638.54|9638.54|9637.44|9637.44|9638.54|9638.54|9637.44|9637.44|0
1648649910000|2022-03-30 14:18:30|9636.84|9636.84|9636.84|9636.84|9636.84|9636.84|9636.84|9636.84|0
1648649920000|2022-03-30 14:18:40|9635.9|9635.9|9633.78|9633.78|9636.37|9636.37|9633.31|9633.31|0
1648649940000|2022-03-30 14:19:00|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|0
1648649960000|2022-03-30 14:19:20|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|9634.45|0
1648649970000|2022-03-30 14:19:30|9635.9|9635.9|9635.9|9635.9|9635.9|9635.9|9635.9|9635.9|0
1648649990000|2022-03-30 14:19:50|9633.65|9633.65|9633.65|9633.65|9633.65|9633.65|9633.65|9633.65|0
1648650000000|2022-03-30 14:20:00|9635.06|9635.06|9636.47|9636.47|9636.47|9636.47|9635.06|9635.06|0
1648650010000|2022-03-30 14:20:10|9639.85|9639.85|9639.85|9639.85|9639.85|9639.85|9639.85|9639.85|0
1648650020000|2022-03-30 14:20:20|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|9640.58|0
1648650030000|2022-03-30 14:20:30|9638.97|9638.97|9638.97|9638.97|9638.97|9638.97|9638.97|9638.97|0
1648650040000|2022-03-30 14:20:40|9639.44|9639.44|9639.44|9639.44|9639.44|9639.44|9639.44|9639.44|0
1648650060000|2022-03-30 14:21:00|9640.38|9640.38|9640.38|9640.38|9640.38|9640.38|9640.38|9640.38|0
1648650070000|2022-03-30 14:21:10|9641.1|9641.1|9641.1|9641.1|9641.1|9641.1|9641.1|9641.1|0
1648650080000|2022-03-30 14:21:20|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|9640.63|0
1648650110000|2022-03-30 14:21:50|9643.85|9643.85|9643.85|9643.85|9643.85|9643.85|9643.85|9643.85|0
1648650130000|2022-03-30 14:22:10|9644.58|9644.58|9645.05|9645.05|9645.05|9645.05|9644.58|9644.58|0
1648650140000|2022-03-30 14:22:20|9645.52|9645.52|9645.99|9645.99|9645.99|9645.99|9645.52|9645.52|0
1648650150000|2022-03-30 14:22:30|9645.52|9645.52|9645.52|9645.52|9645.52|9645.52|9645.52|9645.52|0
1648650160000|2022-03-30 14:22:40|9646.64|9646.64|9647.23|9647.23|9647.23|9647.23|9646.18|9646.18|0
1648650170000|2022-03-30 14:22:50|9645.62|9645.62|9645.62|9645.62|9645.62|9645.62|9645.62|9645.62|0
1648650180000|2022-03-30 14:23:00|9644.98|9644.98|9644.98|9644.98|9644.98|9644.98|9644.98|9644.98|0
1648650190000|2022-03-30 14:23:10|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|0
1648650240000|2022-03-30 14:24:00|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|0
1648650290000|2022-03-30 14:24:50|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|0
1648650300000|2022-03-30 14:25:00|9642.91|9642.91|9643.49|9643.49|9643.49|9643.49|9642.91|9642.91|0
1648650310000|2022-03-30 14:25:10|9643.2|9643.2|9643.2|9643.2|9643.2|9643.2|9643.2|9643.2|0
1648650330000|2022-03-30 14:25:30|9641.59|9641.59|9643.52|9643.52|9643.52|9643.52|9641.59|9641.59|0
1648650340000|2022-03-30 14:25:40|9644.61|9644.61|9644.61|9644.61|9644.61|9644.61|9644.61|9644.61|0
1648650350000|2022-03-30 14:25:50|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|9645.71|0
1648650380000|2022-03-30 14:26:20|9646.18|9646.18|9644.77|9644.77|9646.18|9646.18|9644.77|9644.77|0
1648650410000|2022-03-30 14:26:50|9643.16|9643.16|9641.71|9641.71|9643.16|9643.16|9641.71|9641.71|0
1648650420000|2022-03-30 14:27:00|9642.43|9642.43|9642.43|9642.43|9642.43|9642.43|9642.43|9642.43|0
1648650430000|2022-03-30 14:27:10|9640.18|9640.18|9639.57|9639.57|9640.18|9640.18|9639.57|9639.57|0
1648650440000|2022-03-30 14:27:20|9639.89|9639.89|9639.89|9639.89|9639.89|9639.89|9639.89|9639.89|0
1648650450000|2022-03-30 14:27:30|9640.36|9640.36|9641.45|9641.45|9641.45|9641.45|9640.36|9640.36|0
1648650460000|2022-03-30 14:27:40|9638.24|9638.24|9637.3|9637.3|9638.24|9638.24|9637.3|9637.3|0
1648650470000|2022-03-30 14:27:50|9638.39|9638.39|9638.39|9638.39|9638.39|9638.39|9638.39|9638.39|0
1648650500000|2022-03-30 14:28:20|9636.79|9636.79|9638.86|9638.86|9638.86|9638.86|9636.79|9636.79|0
1648650510000|2022-03-30 14:28:30|9637.77|9637.77|9636.67|9636.67|9637.77|9637.77|9636.67|9636.67|0
1648650550000|2022-03-30 14:29:10|9638.28|9638.28|9638.28|9638.28|9638.28|9638.28|9638.28|9638.28|0
1648650560000|2022-03-30 14:29:20|9638.6|9638.6|9638.6|9638.6|9638.6|9638.6|9638.6|9638.6|0
1648650580000|2022-03-30 14:29:40|9637.88|9637.88|9638.6|9638.6|9638.6|9638.6|9637.88|9637.88|0
1648650600000|2022-03-30 14:30:00|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|9637.88|0
1648650610000|2022-03-30 14:30:10|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|0
1648650620000|2022-03-30 14:30:20|9639.07|9639.07|9638.75|9638.75|9639.07|9639.07|9638.75|9638.75|0
1648650630000|2022-03-30 14:30:30|9637.62|9637.62|9637.62|9637.62|9637.62|9637.62|9637.62|9637.62|0
1648650640000|2022-03-30 14:30:40|9637.33|9637.33|9637.33|9637.33|9637.33|9637.33|9637.33|9637.33|0
1648650650000|2022-03-30 14:30:50|9635.73|9635.73|9636.2|9636.2|9636.2|9636.2|9635.73|9635.73|0
1648650750000|2022-03-30 14:32:30|9635.1|9635.1|9635.1|9635.1|9635.1|9635.1|9635.1|9635.1|0
1648650760000|2022-03-30 14:32:40|9635.83|9635.83|9635.51|9635.51|9635.83|9635.83|9635.51|9635.51|0
1648650770000|2022-03-30 14:32:50|9635.83|9635.83|9633.51|9633.51|9635.83|9635.83|9632.93|9632.93|0
1648650790000|2022-03-30 14:33:10|9633.98|9633.98|9634.45|9634.45|9634.45|9634.45|9633.98|9633.98|0
1648650800000|2022-03-30 14:33:20|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|9635.39|0
1648650820000|2022-03-30 14:33:40|9633.78|9633.78|9633.78|9633.78|9633.78|9633.78|9633.78|9633.78|0
1648650840000|2022-03-30 14:34:00|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|0
1648650870000|2022-03-30 14:34:30|9632.46|9632.46|9634.06|9634.06|9634.06|9634.06|9632.46|9632.46|0
1648650920000|2022-03-30 14:35:20|9634.53|9634.53|9634.53|9634.53|9634.53|9634.53|9634.53|9634.53|0
1648650930000|2022-03-30 14:35:30|9633.44|9633.44|9633.91|9633.91|9633.91|9633.91|9633.44|9633.44|0
1648650980000|2022-03-30 14:36:20|9634.49|9634.49|9635.51|9635.51|9635.51|9635.51|9634.49|9634.49|0
1648650990000|2022-03-30 14:36:30|9636.45|9636.45|9639.66|9639.66|9639.66|9639.66|9636.45|9636.45|0
1648651000000|2022-03-30 14:36:40|9641.27|9641.27|9641.27|9641.27|9641.27|9641.27|9641.27|9641.27|0
1648651020000|2022-03-30 14:37:00|9641.85|9641.85|9643.19|9643.19|9643.19|9643.19|9641.85|9641.85|0
1648651030000|2022-03-30 14:37:10|9642.61|9642.61|9644.22|9644.22|9644.22|9644.22|9642.61|9642.61|0
1648651050000|2022-03-30 14:37:30|9643.64|9643.64|9643.64|9643.64|9643.64|9643.64|9643.64|9643.64|0
1648651070000|2022-03-30 14:37:50|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|0
1648651080000|2022-03-30 14:38:00|9642.07|9642.07|9642.07|9642.07|9642.07|9642.07|9642.07|9642.07|0
1648651110000|2022-03-30 14:38:30|9643.17|9643.17|9644.72|9644.72|9645.36|9645.36|9643.17|9643.17|0
1648651120000|2022-03-30 14:38:40|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|9644.25|0
1648651160000|2022-03-30 14:39:20|9643.96|9643.96|9643.96|9643.96|9643.96|9643.96|9643.96|9643.96|0
1648651220000|2022-03-30 14:40:20|9643.23|9643.23|9639.54|9639.54|9643.23|9643.23|9639.54|9639.54|0
1648651230000|2022-03-30 14:40:30|9638.45|9638.45|9637.4|9637.4|9638.45|9638.45|9635.8|9635.8|0
1648651250000|2022-03-30 14:40:50|9635.95|9635.95|9635.58|9635.58|9635.95|9635.95|9634.85|9634.85|0
1648651260000|2022-03-30 14:41:00|9635.29|9635.29|9635.29|9635.29|9635.29|9635.29|9635.29|9635.29|0
1648651270000|2022-03-30 14:41:10|9632.07|9632.07|9631.48|9631.48|9632.07|9632.07|9631.48|9631.48|0
1648651290000|2022-03-30 14:41:30|9631.18|9631.18|9631.18|9631.18|9631.18|9631.18|9631.18|9631.18|0
1648651300000|2022-03-30 14:41:40|9630.89|9630.89|9630.89|9630.89|9630.89|9630.89|9630.89|9630.89|0
1648651310000|2022-03-30 14:41:50|9631.62|9631.62|9633.08|9633.08|9633.08|9633.08|9631.62|9631.62|0
1648651320000|2022-03-30 14:42:00|9633.81|9633.81|9633.81|9633.81|9633.81|9633.81|9633.81|9633.81|0
1648651330000|2022-03-30 14:42:10|9634.53|9634.53|9634.53|9634.53|9634.53|9634.53|9634.53|9634.53|0
1648651340000|2022-03-30 14:42:20|9633.81|9633.81|9634.53|9634.53|9634.53|9634.53|9633.81|9633.81|0
1648651360000|2022-03-30 14:42:40|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|9632.71|0
1648651370000|2022-03-30 14:42:50|9631.25|9631.25|9631.25|9631.25|9631.25|9631.25|9631.25|9631.25|0
1648651380000|2022-03-30 14:43:00|9630.78|9630.78|9630.2|9630.2|9630.78|9630.78|9630.2|9630.2|0
1648651390000|2022-03-30 14:43:10|9629.6|9629.6|9629.6|9629.6|9629.6|9629.6|9629.6|9629.6|0
1648651400000|2022-03-30 14:43:20|9629.14|9629.14|9631.21|9631.21|9631.21|9631.21|9629.14|9629.14|0
1648651420000|2022-03-30 14:43:40|9630.12|9630.12|9630.12|9630.12|9630.12|9630.12|9630.12|9630.12|0
1648651440000|2022-03-30 14:44:00|9630.59|9630.59|9626.64|9626.64|9630.59|9630.59|9626.64|9626.64|0
1648651450000|2022-03-30 14:44:10|9625.92|9625.92|9625.92|9625.92|9625.92|9625.92|9625.92|9625.92|0
1648651480000|2022-03-30 14:44:40|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|0
1648651490000|2022-03-30 14:44:50|9621.6|9621.6|9621.6|9621.6|9621.6|9621.6|9621.6|9621.6|0
1648651500000|2022-03-30 14:45:00|9621.13|9621.13|9622.26|9622.26|9622.26|9622.26|9621.13|9621.13|0
1648651510000|2022-03-30 14:45:10|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|9621.97|0
1648651520000|2022-03-30 14:45:20|9618.75|9618.75|9618.75|9618.75|9618.75|9618.75|9618.75|9618.75|0
1648651550000|2022-03-30 14:45:50|9619.85|9619.85|9619.85|9619.85|9619.85|9619.85|9619.85|9619.85|0
1648651560000|2022-03-30 14:46:00|9619.56|9619.56|9619.56|9619.56|9619.56|9619.56|9619.56|9619.56|0
1648651620000|2022-03-30 14:47:00|9618.83|9618.83|9618.83|9618.83|9618.83|9618.83|9618.83|9618.83|0
1648651640000|2022-03-30 14:47:20|9618.36|9618.36|9618.36|9618.36|9618.36|9618.36|9618.36|9618.36|0
1648651650000|2022-03-30 14:47:30|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|9619.3|0
1648651700000|2022-03-30 14:48:20|9616.09|9616.09|9615.36|9615.36|9616.09|9616.09|9615.36|9615.36|0
1648651760000|2022-03-30 14:49:20|9614.26|9614.26|9613.14|9613.14|9614.26|9614.26|9613.14|9613.14|0
1648651780000|2022-03-30 14:49:40|9612.85|9612.85|9612.85|9612.85|9612.85|9612.85|9612.85|9612.85|0
1648651800000|2022-03-30 14:50:00|9611.44|9611.44|9611.44|9611.44|9611.44|9611.44|9611.44|9611.44|0
1648651820000|2022-03-30 14:50:20|9610.31|9610.31|9606.37|9606.37|9610.31|9610.31|9606.37|9606.37|0
1648651830000|2022-03-30 14:50:30|9605.9|9605.9|9609.11|9609.11|9609.11|9609.11|9605.9|9605.9|0
1648651880000|2022-03-30 14:51:20|9608.39|9608.39|9609.84|9609.84|9609.84|9609.84|9608.39|9608.39|0
1648651900000|2022-03-30 14:51:40|9608.75|9608.75|9607.1|9607.1|9608.75|9608.75|9607.1|9607.1|0
1648651910000|2022-03-30 14:51:50|9604.19|9604.19|9604.19|9604.19|9604.19|9604.19|9602.73|9602.73|0
1648651940000|2022-03-30 14:52:20|9603.46|9603.46|9602.73|9602.73|9603.46|9603.46|9602.73|9602.73|0
1648651950000|2022-03-30 14:52:30|9602|9602|9602|9602|9602|9602|9602|9602|0
1648651960000|2022-03-30 14:52:40|9602.73|9602.73|9602.73|9602.73|9602.73|9602.73|9602.73|9602.73|0
1648651970000|2022-03-30 14:52:50|9603.2|9603.2|9603.41|9603.41|9604.14|9604.14|9603.2|9603.2|0
1648651980000|2022-03-30 14:53:00|9604.01|9604.01|9604.01|9604.01|9604.01|9604.01|9604.01|9604.01|0
1648651990000|2022-03-30 14:53:10|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|0
1648652010000|2022-03-30 14:53:30|9602.19|9602.19|9602.19|9602.19|9602.19|9602.19|9602.19|9602.19|0
1648652030000|2022-03-30 14:53:50|9601.9|9601.9|9601.9|9601.9|9601.9|9601.9|9601.9|9601.9|0
1648652040000|2022-03-30 14:54:00|9601.43|9601.43|9601.9|9601.9|9601.9|9601.9|9601.43|9601.43|0
1648652060000|2022-03-30 14:54:20|9600.29|9600.29|9601.75|9601.75|9601.75|9601.75|9600.29|9600.29|0
1648652080000|2022-03-30 14:54:40|9602.47|9602.47|9602.47|9602.47|9602.47|9602.47|9602.47|9602.47|0
1648652100000|2022-03-30 14:55:00|9603.57|9603.57|9600.35|9600.35|9603.57|9603.57|9600.35|9600.35|0
1648652110000|2022-03-30 14:55:10|9601.48|9601.48|9600.38|9600.38|9601.48|9601.48|9600.38|9600.38|0
1648652120000|2022-03-30 14:55:20|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|0
1648652140000|2022-03-30 14:55:40|9599.08|9599.08|9599.08|9599.08|9599.08|9599.08|9599.08|9599.08|0
1648652160000|2022-03-30 14:56:00|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|0
1648652180000|2022-03-30 14:56:20|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|0
1648652190000|2022-03-30 14:56:30|9596|9596|9596|9596|9596|9596|9596|9596|0
1648652210000|2022-03-30 14:56:50|9595.27|9595.27|9595.27|9595.27|9595.27|9595.27|9595.27|9595.27|0
1648652220000|2022-03-30 14:57:00|9594.18|9594.18|9594.18|9594.18|9594.18|9594.18|9594.18|9594.18|0
1648652240000|2022-03-30 14:57:20|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|0
1648652250000|2022-03-30 14:57:30|9593.67|9593.67|9590.45|9590.45|9593.67|9593.67|9590.45|9590.45|0
1648652260000|2022-03-30 14:57:40|9588.84|9588.84|9587.24|9587.24|9589.32|9589.32|9587.24|9587.24|0
1648652280000|2022-03-30 14:58:00|9585.64|9585.64|9584.44|9584.44|9585.64|9585.64|9584.44|9584.44|0
1648652290000|2022-03-30 14:58:10|9584.15|9584.15|9582.54|9582.54|9584.15|9584.15|9582.54|9582.54|0
1648652300000|2022-03-30 14:58:20|9581.44|9581.44|9583.05|9583.05|9583.05|9583.05|9581.44|9581.44|0
1648652310000|2022-03-30 14:58:30|9584.15|9584.15|9585.76|9585.76|9585.76|9585.76|9584.15|9584.15|0
1648652320000|2022-03-30 14:58:40|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|0
1648652360000|2022-03-30 14:59:20|9588.12|9588.12|9588.12|9588.12|9588.12|9588.12|9588.12|9588.12|0
1648652400000|2022-03-30 15:00:00|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|9587.65|0
1648652410000|2022-03-30 15:00:10|9586.2|9586.2|9584.59|9584.59|9586.2|9586.2|9584.59|9584.59|0
1648652430000|2022-03-30 15:00:30|9585.17|9585.17|9585.17|9585.17|9585.17|9585.17|9585.17|9585.17|0
1648652440000|2022-03-30 15:00:40|9585.81|9585.81|9587.27|9587.27|9587.27|9587.27|9585.81|9585.81|0
1648652450000|2022-03-30 15:00:50|9588|9588|9588|9588|9588|9588|9588|9588|0
1648652470000|2022-03-30 15:01:10|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|0
1648652480000|2022-03-30 15:01:20|9590.03|9590.03|9588.94|9588.94|9590.03|9590.03|9588.94|9588.94|0
1648652490000|2022-03-30 15:01:30|9590.32|9590.32|9590.32|9590.32|9590.32|9590.32|9590.32|9590.32|0
1648652510000|2022-03-30 15:01:50|9593.54|9593.54|9593.54|9593.54|9593.54|9593.54|9593.54|9593.54|0
1648652520000|2022-03-30 15:02:00|9592.96|9592.96|9592.96|9592.96|9592.96|9592.96|9592.96|9592.96|0
1648652540000|2022-03-30 15:02:20|9592.49|9592.49|9592.49|9592.49|9592.49|9592.49|9592.49|9592.49|0
1648652560000|2022-03-30 15:02:40|9593.13|9593.13|9593.42|9593.42|9593.42|9593.42|9593.13|9593.13|0
1648652570000|2022-03-30 15:02:50|9593.71|9593.71|9591.05|9591.05|9593.71|9593.71|9591.05|9591.05|0
1648652580000|2022-03-30 15:03:00|9592.18|9592.18|9592.18|9592.18|9592.18|9592.18|9592.18|9592.18|0
1648652590000|2022-03-30 15:03:10|9593.27|9593.27|9593.27|9593.27|9593.27|9593.27|9593.27|9593.27|0
1648652610000|2022-03-30 15:03:30|9592.18|9592.18|9592.18|9592.18|9592.18|9592.18|9592.18|9592.18|0
1648652620000|2022-03-30 15:03:40|9593.27|9593.27|9593.27|9593.27|9593.27|9593.27|9593.27|9593.27|0
1648652630000|2022-03-30 15:03:50|9591.66|9591.66|9591.66|9591.66|9591.66|9591.66|9591.66|9591.66|0
1648652640000|2022-03-30 15:04:00|9590.72|9590.72|9586.78|9586.78|9590.72|9590.72|9586.78|9586.78|0
1648652650000|2022-03-30 15:04:10|9585.68|9585.68|9587.29|9587.29|9587.29|9587.29|9585.68|9585.68|0
1648652660000|2022-03-30 15:04:20|9588.75|9588.75|9588.02|9588.02|9589.48|9589.48|9588.02|9588.02|0
1648652670000|2022-03-30 15:04:30|9587.38|9587.38|9587.38|9587.38|9587.38|9587.38|9587.38|9587.38|0
1648652690000|2022-03-30 15:04:50|9587.85|9587.85|9588.32|9588.32|9588.32|9588.32|9587.85|9587.85|0
1648652700000|2022-03-30 15:05:00|9587.59|9587.59|9585.01|9585.01|9587.59|9587.59|9585.01|9585.01|0
1648652710000|2022-03-30 15:05:10|9585.48|9585.48|9585.95|9585.95|9585.95|9585.95|9585.48|9585.48|0
1648652720000|2022-03-30 15:05:20|9584.34|9584.34|9584.04|9584.04|9584.34|9584.34|9582.66|9582.66|0
1648652730000|2022-03-30 15:05:30|9582.95|9582.95|9582.48|9582.48|9582.95|9582.95|9582.48|9582.48|0
1648652740000|2022-03-30 15:05:40|9583.2|9583.2|9585.75|9585.75|9585.75|9585.75|9583.2|9583.2|0
1648652750000|2022-03-30 15:05:50|9586.22|9586.22|9586.22|9586.22|9586.22|9586.22|9585.75|9585.75|0
1648652760000|2022-03-30 15:06:00|9587.83|9587.83|9588.41|9588.41|9588.41|9588.41|9587.83|9587.83|0
1648652770000|2022-03-30 15:06:10|9587.94|9587.94|9587.94|9587.94|9587.94|9587.94|9587.94|9587.94|0
1648652780000|2022-03-30 15:06:20|9589.03|9589.03|9587.94|9587.94|9589.03|9589.03|9587.94|9587.94|0
1648652800000|2022-03-30 15:06:40|9589.55|9589.55|9589.55|9589.55|9589.55|9589.55|9589.55|9589.55|0
1648652820000|2022-03-30 15:07:00|9588.97|9588.97|9588.03|9588.03|9588.97|9588.97|9587.56|9587.56|0
1648652840000|2022-03-30 15:07:20|9587.71|9587.71|9587.71|9587.71|9587.71|9587.71|9587.71|9587.71|0
1648652860000|2022-03-30 15:07:40|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|0
1648652890000|2022-03-30 15:08:10|9587.04|9587.04|9587.04|9587.04|9587.04|9587.04|9587.04|9587.04|0
1648652900000|2022-03-30 15:08:20|9590.32|9590.32|9590.32|9590.32|9590.32|9590.32|9590.32|9590.32|0
1648652910000|2022-03-30 15:08:30|9588.72|9588.72|9588.72|9588.72|9588.72|9588.72|9588.72|9588.72|0
1648652930000|2022-03-30 15:08:50|9588.43|9588.43|9587.33|9587.33|9588.43|9588.43|9587.33|9587.33|0
1648652940000|2022-03-30 15:09:00|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|9586.86|0
1648652950000|2022-03-30 15:09:10|9585.41|9585.41|9585.41|9585.41|9585.41|9585.41|9585.41|9585.41|0
1648652970000|2022-03-30 15:09:30|9584.31|9584.31|9584.31|9584.31|9584.31|9584.31|9584.31|9584.31|0
1648652990000|2022-03-30 15:09:50|9583.84|9583.84|9584.31|9584.31|9584.31|9584.31|9583.84|9583.84|0
1648653010000|2022-03-30 15:10:10|9584.89|9584.89|9584.89|9584.89|9584.89|9584.89|9584.89|9584.89|0
1648653020000|2022-03-30 15:10:20|9583.95|9583.95|9583.95|9583.95|9583.95|9583.95|9583.95|9583.95|0
1648653060000|2022-03-30 15:11:00|9582.82|9582.82|9583.95|9583.95|9583.95|9583.95|9582.82|9582.82|0
1648653070000|2022-03-30 15:11:10|9583.37|9583.37|9581.04|9581.04|9583.37|9583.37|9580.31|9580.31|0
1648653080000|2022-03-30 15:11:20|9580.74|9580.74|9579.81|9579.81|9580.74|9580.74|9579.81|9579.81|0
1648653090000|2022-03-30 15:11:30|9578.71|9578.71|9578.71|9578.71|9578.71|9578.71|9578.71|9578.71|0
1648653100000|2022-03-30 15:11:40|9577.1|9577.1|9573.5|9573.5|9577.1|9577.1|9573.5|9573.5|0
1648653110000|2022-03-30 15:11:50|9573.04|9573.04|9571.84|9571.84|9573.04|9573.04|9571.11|9571.11|0
1648653120000|2022-03-30 15:12:00|9570.23|9570.23|9571.17|9571.17|9571.17|9571.17|9570.23|9570.23|0
1648653160000|2022-03-30 15:12:40|9570.7|9570.7|9567.28|9567.28|9570.7|9570.7|9567.28|9567.28|0
1648653170000|2022-03-30 15:12:50|9568.45|9568.45|9567.72|9567.72|9568.45|9568.45|9567.72|9567.72|0
1648653180000|2022-03-30 15:13:00|9568.45|9568.45|9566.62|9566.62|9568.45|9568.45|9566.62|9566.62|0
1648653190000|2022-03-30 15:13:10|9565.53|9565.53|9567.14|9567.14|9567.14|9567.14|9565.53|9565.53|0
1648653200000|2022-03-30 15:13:20|9568.23|9568.23|9568.96|9568.96|9568.96|9568.96|9568.23|9568.23|0
1648653210000|2022-03-30 15:13:30|9567.5|9567.5|9567.5|9567.5|9567.5|9567.5|9567.5|9567.5|0
1648653220000|2022-03-30 15:13:40|9569.76|9569.76|9569.76|9569.76|9569.76|9569.76|9569.76|9569.76|0
1648653240000|2022-03-30 15:14:00|9570.48|9570.48|9571.21|9571.21|9571.21|9571.21|9570.48|9570.48|0
1648653250000|2022-03-30 15:14:10|9571.68|9571.68|9571.68|9571.68|9571.68|9571.68|9571.68|9571.68|0
1648653260000|2022-03-30 15:14:20|9574.9|9574.9|9574.9|9574.9|9574.9|9574.9|9574.9|9574.9|0
1648653270000|2022-03-30 15:14:30|9575.54|9575.54|9575.54|9575.54|9575.54|9575.54|9575.54|9575.54|0
1648653290000|2022-03-30 15:14:50|9576.64|9576.64|9577.51|9577.51|9577.51|9577.51|9576.64|9576.64|0
1648653300000|2022-03-30 15:15:00|9577.98|9577.98|9577.98|9577.98|9577.98|9577.98|9577.98|9577.98|0
1648653310000|2022-03-30 15:15:10|9578.44|9578.44|9578.44|9578.44|9578.44|9578.44|9578.44|9578.44|0
1648653320000|2022-03-30 15:15:20|9580.05|9580.05|9580.05|9580.05|9580.05|9580.05|9580.05|9580.05|0
1648653330000|2022-03-30 15:15:30|9579.33|9579.33|9580.34|9580.34|9580.34|9580.34|9579.33|9579.33|0
1648653340000|2022-03-30 15:15:40|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|0
1648653360000|2022-03-30 15:16:00|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|0
1648653410000|2022-03-30 15:16:50|9579.81|9579.81|9579.81|9579.81|9579.81|9579.81|9579.81|9579.81|0
1648653430000|2022-03-30 15:17:10|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|0
1648653440000|2022-03-30 15:17:20|9578.67|9578.67|9572.24|9572.24|9578.67|9578.67|9572.24|9572.24|0
1648653450000|2022-03-30 15:17:30|9570.79|9570.79|9574.88|9574.88|9574.88|9574.88|9570.06|9570.06|0
1648653460000|2022-03-30 15:17:40|9573.79|9573.79|9573.79|9573.79|9573.79|9573.79|9573.79|9573.79|0
1648653470000|2022-03-30 15:17:50|9575.4|9575.4|9576.38|9576.38|9577.32|9577.32|9575.4|9575.4|0
1648653490000|2022-03-30 15:18:10|9578.57|9578.57|9578.57|9578.57|9578.57|9578.57|9578.57|9578.57|0
1648653500000|2022-03-30 15:18:20|9577.45|9577.45|9575.41|9575.41|9577.45|9577.45|9575.41|9575.41|0
1648653520000|2022-03-30 15:18:40|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|0
1648653540000|2022-03-30 15:19:00|9576.78|9576.78|9576.15|9576.15|9577.25|9577.25|9575.06|9575.06|0
1648653550000|2022-03-30 15:19:10|9575.68|9575.68|9575.68|9575.68|9575.68|9575.68|9575.68|9575.68|0
1648653560000|2022-03-30 15:19:20|9577.29|9577.29|9577.29|9577.29|9577.29|9577.29|9577.29|9577.29|0
1648653570000|2022-03-30 15:19:30|9578.42|9578.42|9578.89|9578.89|9578.89|9578.89|9578.42|9578.42|0
1648653580000|2022-03-30 15:19:40|9579.36|9579.36|9579.36|9579.36|9579.36|9579.36|9579.36|9579.36|0
1648653590000|2022-03-30 15:19:50|9576.14|9576.14|9571.32|9571.32|9576.14|9576.14|9571.32|9571.32|0
1648653600000|2022-03-30 15:20:00|9576.14|9576.14|9576.14|9576.14|9576.14|9576.14|9576.14|9576.14|0
1648653610000|2022-03-30 15:20:10|9575.01|9575.01|9576.11|9576.11|9576.11|9576.11|9575.01|9575.01|0
1648653620000|2022-03-30 15:20:20|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|9575.01|0
1648653630000|2022-03-30 15:20:30|9573.56|9573.56|9574|9574|9574|9574|9573.27|9573.27|0
1648653650000|2022-03-30 15:20:50|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|0
1648653660000|2022-03-30 15:21:00|9571.92|9571.92|9571.37|9571.37|9571.92|9571.92|9571.37|9571.37|0
1648653670000|2022-03-30 15:21:10|9571.84|9571.84|9572.97|9572.97|9572.97|9572.97|9571.84|9571.84|0
1648653690000|2022-03-30 15:21:30|9572.42|9572.42|9570.81|9570.81|9572.42|9572.42|9570.81|9570.81|0
1648653700000|2022-03-30 15:21:40|9569.36|9569.36|9568.99|9568.99|9570.08|9570.08|9568.99|9568.99|0
1648653710000|2022-03-30 15:21:50|9568.52|9568.52|9568.52|9568.52|9568.52|9568.52|9568.52|9568.52|0
1648653740000|2022-03-30 15:22:20|9571.74|9571.74|9571.74|9571.74|9571.74|9571.74|9571.74|9571.74|0
1648653750000|2022-03-30 15:22:30|9571.01|9571.01|9571.01|9571.01|9571.01|9571.01|9571.01|9571.01|0
1648653770000|2022-03-30 15:22:50|9570.41|9570.41|9571.01|9571.01|9571.01|9571.01|9570.41|9570.41|0
1648653780000|2022-03-30 15:23:00|9570.37|9570.37|9570.37|9570.37|9570.37|9570.37|9570.37|9570.37|0
1648653800000|2022-03-30 15:23:20|9569.64|9569.64|9570.62|9570.62|9571.09|9571.09|9569.64|9569.64|0
1648653830000|2022-03-30 15:23:50|9569.9|9569.9|9570.84|9570.84|9570.84|9570.84|9569.9|9569.9|0
1648653840000|2022-03-30 15:24:00|9572.44|9572.44|9571.72|9571.72|9572.44|9572.44|9571.72|9571.72|0
1648653850000|2022-03-30 15:24:10|9572.26|9572.26|9576.47|9576.47|9576.47|9576.47|9572.26|9572.26|0
1648653860000|2022-03-30 15:24:20|9577.2|9577.2|9577.2|9577.2|9577.2|9577.2|9577.2|9577.2|0
1648653900000|2022-03-30 15:25:00|9578.36|9578.36|9577.63|9577.63|9578.36|9578.36|9577.63|9577.63|0
1648653910000|2022-03-30 15:25:10|9578.1|9578.1|9577.01|9577.01|9578.1|9578.1|9577.01|9577.01|0
1648653920000|2022-03-30 15:25:20|9575.91|9575.91|9577.01|9577.01|9577.01|9577.01|9575.91|9575.91|0
1648653940000|2022-03-30 15:25:40|9575.4|9575.4|9575.4|9575.4|9575.4|9575.4|9575.4|9575.4|0
1648653950000|2022-03-30 15:25:50|9574.67|9574.67|9575.76|9575.76|9575.76|9575.76|9574.67|9574.67|0
1648653960000|2022-03-30 15:26:00|9574.16|9574.16|9574.16|9574.16|9574.16|9574.16|9574.16|9574.16|0
1648653970000|2022-03-30 15:26:10|9575.76|9575.76|9577.22|9577.22|9577.22|9577.22|9575.04|9575.04|0
1648653980000|2022-03-30 15:26:20|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|0
1648653990000|2022-03-30 15:26:30|9576.06|9576.06|9576.06|9576.06|9576.06|9576.06|9576.06|9576.06|0
1648654020000|2022-03-30 15:27:00|9574.45|9574.45|9575.42|9575.42|9576.06|9576.06|9574.45|9574.45|0
1648654040000|2022-03-30 15:27:20|9574.32|9574.32|9574.32|9574.32|9574.32|9574.32|9574.32|9574.32|0
1648654050000|2022-03-30 15:27:30|9574.64|9574.64|9574.32|9574.32|9574.64|9574.64|9574.32|9574.32|0
1648654060000|2022-03-30 15:27:40|9574.79|9574.79|9570.32|9570.32|9574.79|9574.79|9570.32|9570.32|0
1648654070000|2022-03-30 15:27:50|9568.71|9568.71|9568.71|9568.71|9568.71|9568.71|9568.71|9568.71|0
1648654080000|2022-03-30 15:28:00|9570.32|9570.32|9569.38|9569.38|9570.32|9570.32|9569.38|9569.38|0
1648654090000|2022-03-30 15:28:10|9570.11|9570.11|9570.11|9570.11|9570.11|9570.11|9569.79|9569.79|0
1648654100000|2022-03-30 15:28:20|9568.5|9568.5|9567.4|9567.4|9568.5|9568.5|9567.4|9567.4|0
1648654110000|2022-03-30 15:28:30|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|0
1648654120000|2022-03-30 15:28:40|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|0
1648654130000|2022-03-30 15:28:50|9565.84|9565.84|9567.45|9567.45|9567.45|9567.45|9565.84|9565.84|0
1648654140000|2022-03-30 15:29:00|9564.23|9564.23|9568.18|9568.18|9568.18|9568.18|9564.23|9564.23|0
1648654150000|2022-03-30 15:29:10|9568.9|9568.9|9566.18|9566.18|9568.9|9568.9|9566.18|9566.18|0
1648654160000|2022-03-30 15:29:20|9566.65|9566.65|9567.53|9567.53|9567.53|9567.53|9565.93|9565.93|0
1648654170000|2022-03-30 15:29:30|9566.66|9566.66|9565.06|9565.06|9566.66|9566.66|9565.06|9565.06|0
1648654180000|2022-03-30 15:29:40|9563.45|9563.45|9563.34|9563.34|9563.71|9563.71|9560.83|9560.83|0
1648654190000|2022-03-30 15:29:50|9561.93|9561.93|9569.19|9569.19|9569.19|9569.19|9559.89|9559.89|0
1648710910000|2022-03-31 07:15:10|9723.1|9723.1|9723.1|9723.1|9723.1|9723.1|9723.1|9723.1|0
1648710920000|2022-03-31 07:15:20|9729.53|9729.53|9729.53|9729.53|9729.53|9729.53|9729.53|9729.53|0
1648710930000|2022-03-31 07:15:30|9731.33|9731.33|9731.33|9731.33|9731.33|9731.33|9731.33|9731.33|0
1648710940000|2022-03-31 07:15:40|9736.15|9736.15|9736.15|9736.15|9736.15|9736.15|9736.15|9736.15|0
1648710960000|2022-03-31 07:16:00|9737.25|9737.25|9737.25|9737.25|9737.25|9737.25|9737.25|9737.25|0
1648710980000|2022-03-31 07:16:20|9739.13|9739.13|9735.91|9735.91|9739.13|9739.13|9735.91|9735.91|0
1648710990000|2022-03-31 07:16:30|9739.13|9739.13|9739.13|9739.13|9739.13|9739.13|9739.13|9739.13|0
1648711020000|2022-03-31 07:17:00|9740.22|9740.22|9740.22|9740.22|9740.22|9740.22|9740.22|9740.22|0
1648711030000|2022-03-31 07:17:10|9741.83|9741.83|9741.83|9741.83|9741.83|9741.83|9741.83|9741.83|0
1648711040000|2022-03-31 07:17:20|9742.56|9742.56|9742.09|9742.09|9742.56|9742.56|9742.09|9742.09|0
1648711060000|2022-03-31 07:17:40|9739.77|9739.77|9739.77|9739.77|9739.77|9739.77|9739.77|9739.77|0
1648711070000|2022-03-31 07:17:50|9739.04|9739.04|9743.86|9743.86|9743.86|9743.86|9739.04|9739.04|0
1648711090000|2022-03-31 07:18:10|9744.96|9744.96|9744.96|9744.96|9744.96|9744.96|9744.96|9744.96|0
1648711120000|2022-03-31 07:18:40|9745.43|9745.43|9745.43|9745.43|9745.43|9745.43|9745.43|9745.43|0
1648711140000|2022-03-31 07:19:00|9744.85|9744.85|9744.85|9744.85|9745.14|9745.14|9744.85|9744.85|0
1648711150000|2022-03-31 07:19:10|9745.79|9745.79|9747.4|9747.4|9747.4|9747.4|9745.79|9745.79|0
1648711160000|2022-03-31 07:19:20|9748.33|9748.33|9748.33|9748.33|9748.33|9748.33|9748.33|9748.33|0
1648711170000|2022-03-31 07:19:30|9745.77|9745.77|9747.38|9747.38|9747.38|9747.38|9745.77|9745.77|0
1648711180000|2022-03-31 07:19:40|9744.16|9744.16|9741.61|9741.61|9744.16|9744.16|9741.61|9741.61|0
1648711200000|2022-03-31 07:20:00|9743.8|9743.8|9744.12|9744.12|9745.21|9745.21|9743.8|9743.8|0
1648711210000|2022-03-31 07:20:10|9745.57|9745.57|9750.4|9750.4|9750.4|9750.4|9745.57|9745.57|0
1648711230000|2022-03-31 07:20:30|9748.94|9748.94|9748.94|9748.94|9748.94|9748.94|9748.94|9748.94|0
1648711260000|2022-03-31 07:21:00|9747.85|9747.85|9739.81|9739.81|9747.85|9747.85|9739.81|9739.81|0
1648711280000|2022-03-31 07:21:20|9738.2|9738.2|9738.2|9738.2|9738.2|9738.2|9738.2|9738.2|0
1648711340000|2022-03-31 07:22:20|9733.37|9733.37|9733.37|9733.37|9733.37|9733.37|9733.37|9733.37|0
1648711360000|2022-03-31 07:22:40|9728.99|9728.99|9736.59|9736.59|9736.59|9736.59|9728.99|9728.99|0
1648711370000|2022-03-31 07:22:50|9733.37|9733.37|9733.37|9733.37|9733.37|9733.37|9733.37|9733.37|0
1648711440000|2022-03-31 07:24:00|9735.56|9735.56|9734.47|9734.47|9735.56|9735.56|9734.47|9734.47|0
1648711450000|2022-03-31 07:24:10|9732.59|9732.59|9732.59|9732.59|9732.59|9732.59|9732.59|9732.59|0
1648711470000|2022-03-31 07:24:30|9734.47|9734.47|9737.68|9737.68|9737.68|9737.68|9734.47|9734.47|0
1648711490000|2022-03-31 07:24:50|9739.14|9739.14|9739.14|9739.14|9739.14|9739.14|9739.14|9739.14|0
1648711500000|2022-03-31 07:25:00|9740.23|9740.23|9740.23|9740.23|9740.23|9740.23|9740.23|9740.23|0
1648711550000|2022-03-31 07:25:50|9739.3|9739.3|9739.62|9739.62|9739.62|9739.62|9739.3|9739.3|0
1648711560000|2022-03-31 07:26:00|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|0
1648711580000|2022-03-31 07:26:20|9744.24|9744.24|9744.24|9744.24|9744.24|9744.24|9744.24|9744.24|0
1648711590000|2022-03-31 07:26:30|9747.06|9747.06|9747.06|9747.06|9747.06|9747.06|9747.06|9747.06|0
1648711630000|2022-03-31 07:27:10|9746.59|9746.59|9745.18|9745.18|9746.59|9746.59|9745.18|9745.18|0
1648711660000|2022-03-31 07:27:40|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|9741.03|0
1648711710000|2022-03-31 07:28:30|9742.63|9742.63|9742.63|9742.63|9742.63|9742.63|9742.63|9742.63|0
1648711770000|2022-03-31 07:29:30|9740.44|9740.44|9740.44|9740.44|9740.44|9740.44|9740.44|9740.44|0
1648711780000|2022-03-31 07:29:40|9738.25|9738.25|9737.16|9737.16|9738.25|9738.25|9736.07|9736.07|0
1648711810000|2022-03-31 07:30:10|9738.33|9738.33|9738.33|9738.33|9738.33|9738.33|9738.33|9738.33|0
1648711820000|2022-03-31 07:30:20|9736.72|9736.72|9738.33|9738.33|9738.33|9738.33|9736.72|9736.72|0
1648711840000|2022-03-31 07:30:40|9742.71|9742.71|9744.9|9744.9|9744.9|9744.9|9742.71|9742.71|0
1648711850000|2022-03-31 07:30:50|9747.09|9747.09|9749.28|9749.28|9749.28|9749.28|9747.09|9747.09|0
1648711860000|2022-03-31 07:31:00|9747.09|9747.09|9748.18|9748.18|9748.18|9748.18|9745.99|9745.99|0
1648711920000|2022-03-31 07:32:00|9748.91|9748.91|9748.91|9748.91|9748.91|9748.91|9748.91|9748.91|0
1648711930000|2022-03-31 07:32:10|9747.03|9747.03|9747.03|9747.03|9747.03|9747.03|9747.03|9747.03|0
1648711940000|2022-03-31 07:32:20|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|9745.62|0
1648711970000|2022-03-31 07:32:50|9739.19|9739.19|9736.64|9736.64|9739.19|9739.19|9736.64|9736.64|0
1648711980000|2022-03-31 07:33:00|9735.19|9735.19|9735.19|9735.19|9735.19|9735.19|9731.98|9731.98|0
1648712010000|2022-03-31 07:33:30|9733.99|9733.99|9733.99|9733.99|9733.99|9733.99|9733.99|9733.99|0
1648712020000|2022-03-31 07:33:40|9732.35|9732.35|9732.35|9732.35|9732.35|9732.35|9732.35|9732.35|0
1648712040000|2022-03-31 07:34:00|9734.7|9734.7|9739.52|9739.52|9740.46|9740.46|9734.7|9734.7|0
1648712050000|2022-03-31 07:34:10|9738.11|9738.11|9738.11|9738.11|9738.11|9738.11|9738.11|9738.11|0
1648712070000|2022-03-31 07:34:30|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|0
1648712100000|2022-03-31 07:35:00|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|0
1648712110000|2022-03-31 07:35:10|9738.85|9738.85|9737.91|9737.91|9738.85|9738.85|9737.91|9737.91|0
1648712120000|2022-03-31 07:35:20|9742.74|9742.74|9742.74|9742.74|9742.74|9742.74|9741.13|9741.13|0
1648712150000|2022-03-31 07:35:50|9743.47|9743.47|9743.94|9743.94|9743.94|9743.94|9743.47|9743.47|0
1648712160000|2022-03-31 07:36:00|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|9744.87|0
1648712170000|2022-03-31 07:36:10|9742.14|9742.14|9743.23|9743.23|9743.23|9743.23|9742.14|9742.14|0
1648712180000|2022-03-31 07:36:20|9744.84|9744.84|9746.45|9746.45|9746.45|9746.45|9744.84|9744.84|0
1648712190000|2022-03-31 07:36:30|9747.54|9747.54|9746.68|9746.68|9748.09|9748.09|9746.68|9746.68|0
1648712200000|2022-03-31 07:36:40|9743.47|9743.47|9743.47|9743.47|9743.47|9743.47|9743.47|9743.47|0
1648712210000|2022-03-31 07:36:50|9748.29|9748.29|9748.29|9748.29|9748.29|9748.29|9748.29|9748.29|0
1648712220000|2022-03-31 07:37:00|9748.76|9748.76|9753.58|9753.58|9753.58|9753.58|9748.76|9748.76|0
1648712230000|2022-03-31 07:37:10|9751.94|9751.94|9751.94|9751.94|9751.94|9751.94|9751.94|9751.94|0
1648712250000|2022-03-31 07:37:30|9753.04|9753.04|9753.04|9753.04|9753.04|9753.04|9753.04|9753.04|0
1648712260000|2022-03-31 07:37:40|9751.43|9751.43|9751.43|9751.43|9751.43|9751.43|9751.43|9751.43|0
1648712270000|2022-03-31 07:37:50|9753.04|9753.04|9753.04|9753.04|9753.04|9753.04|9753.04|9753.04|0
1648712280000|2022-03-31 07:38:00|9754.65|9754.65|9754.65|9754.65|9754.65|9754.65|9754.65|9754.65|0
1648712290000|2022-03-31 07:38:10|9753.04|9753.04|9754.65|9754.65|9754.65|9754.65|9753.04|9753.04|0
1648712300000|2022-03-31 07:38:20|9754.18|9754.18|9743|9743|9754.18|9754.18|9743|9743|0
1648712310000|2022-03-31 07:38:30|9744.61|9744.61|9744.61|9744.61|9744.61|9744.61|9744.61|9744.61|0
1648712330000|2022-03-31 07:38:50|9746.22|9746.22|9746.22|9746.22|9746.22|9746.22|9746.22|9746.22|0
1648712340000|2022-03-31 07:39:00|9744.03|9744.03|9742.93|9742.93|9744.03|9744.03|9742.93|9742.93|0
1648712360000|2022-03-31 07:39:20|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|9742.46|0
1648712420000|2022-03-31 07:40:20|9744.81|9744.81|9744.81|9744.81|9744.81|9744.81|9744.81|9744.81|0
1648712450000|2022-03-31 07:40:50|9746.42|9746.42|9746.42|9746.42|9746.42|9746.42|9746.42|9746.42|0
1648712470000|2022-03-31 07:41:10|9743.2|9743.2|9743.2|9743.2|9743.2|9743.2|9743.2|9743.2|0
1648712480000|2022-03-31 07:41:20|9744.81|9744.81|9744.81|9744.81|9744.81|9744.81|9744.81|9744.81|0
1648712500000|2022-03-31 07:41:40|9742.62|9742.62|9742.62|9742.62|9742.62|9742.62|9742.62|9742.62|0
1648712510000|2022-03-31 07:41:50|9741.89|9741.89|9740.48|9740.48|9741.89|9741.89|9740.48|9740.48|0
1648712520000|2022-03-31 07:42:00|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|0
1648712540000|2022-03-31 07:42:20|9744.17|9744.17|9744.17|9744.17|9744.17|9744.17|9744.17|9744.17|0
1648712560000|2022-03-31 07:42:40|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|9741.82|0
1648712580000|2022-03-31 07:43:00|9745.04|9745.04|9745.04|9745.04|9745.04|9745.04|9745.04|9745.04|0
1648712600000|2022-03-31 07:43:20|9745.98|9745.98|9749.19|9749.19|9749.19|9749.19|9745.98|9745.98|0
1648712640000|2022-03-31 07:44:00|9747.31|9747.31|9747.31|9747.31|9747.31|9747.31|9747.31|9747.31|0
1648712660000|2022-03-31 07:44:20|9742.49|9742.49|9742.49|9742.49|9742.49|9742.49|9742.49|9742.49|0
1648712670000|2022-03-31 07:44:30|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|0
1648712680000|2022-03-31 07:44:40|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|0
1648712690000|2022-03-31 07:44:50|9741.91|9741.91|9741.19|9741.19|9741.91|9741.91|9741.19|9741.19|0
1648712700000|2022-03-31 07:45:00|9746.01|9746.01|9746.01|9746.01|9746.01|9746.01|9746.01|9746.01|0
1648712720000|2022-03-31 07:45:20|9745.07|9745.07|9745.07|9745.07|9745.07|9745.07|9745.07|9745.07|0
1648712730000|2022-03-31 07:45:30|9745.54|9745.54|9745.54|9745.54|9745.54|9745.54|9745.54|9745.54|0
1648712760000|2022-03-31 07:46:00|9746.48|9746.48|9747.42|9747.42|9747.42|9747.42|9746.48|9746.48|0
1648712770000|2022-03-31 07:46:10|9750.64|9750.64|9750.64|9750.64|9750.64|9750.64|9750.64|9750.64|0
1648712780000|2022-03-31 07:46:20|9753.85|9753.85|9753.85|9753.85|9753.85|9753.85|9753.85|9753.85|0
1648712800000|2022-03-31 07:46:40|9752.25|9752.25|9752.25|9752.25|9752.25|9752.25|9752.25|9752.25|0
1648712820000|2022-03-31 07:47:00|9752.97|9752.97|9752.97|9752.97|9752.97|9752.97|9752.97|9752.97|0
1648712840000|2022-03-31 07:47:20|9757.8|9757.8|9757.8|9757.8|9757.8|9757.8|9757.8|9757.8|0
1648712940000|2022-03-31 07:49:00|9759.41|9759.41|9761.44|9761.44|9761.44|9761.44|9759.41|9759.41|0
1648712970000|2022-03-31 07:49:30|9762.31|9762.31|9762.31|9762.31|9762.31|9762.31|9762.31|9762.31|0
1648712980000|2022-03-31 07:49:40|9760.86|9760.86|9760.86|9760.86|9760.86|9760.86|9760.86|9760.86|0
1648713000000|2022-03-31 07:50:00|9758.67|9758.67|9756.48|9756.48|9758.67|9758.67|9756.48|9756.48|0
1648713020000|2022-03-31 07:50:20|9755.07|9755.07|9755.07|9755.07|9755.07|9755.07|9755.07|9755.07|0
1648713080000|2022-03-31 07:51:20|9756.01|9756.01|9756.01|9756.01|9756.01|9756.01|9756.01|9756.01|0
1648713130000|2022-03-31 07:52:10|9753.82|9753.82|9753.82|9753.82|9753.82|9753.82|9753.82|9753.82|0
1648713140000|2022-03-31 07:52:20|9750.61|9750.61|9750.61|9750.61|9750.61|9750.61|9750.61|9750.61|0
1648713170000|2022-03-31 07:52:50|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|9750.14|0
1648713180000|2022-03-31 07:53:00|9748.53|9748.53|9744.57|9744.57|9748.53|9748.53|9744.57|9744.57|0
1648713190000|2022-03-31 07:53:10|9742.96|9742.96|9742.96|9742.96|9742.96|9742.96|9742.96|9742.96|0
1648713200000|2022-03-31 07:53:20|9746.18|9746.18|9746.18|9746.18|9746.18|9746.18|9746.18|9746.18|0
1648713260000|2022-03-31 07:54:20|9745.09|9745.09|9742.5|9742.5|9746.18|9746.18|9742.5|9742.5|0
1648713270000|2022-03-31 07:54:30|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|9744.1|0
1648713290000|2022-03-31 07:54:50|9740.89|9740.89|9737|9737|9740.89|9740.89|9737|9737|0
1648713300000|2022-03-31 07:55:00|9738.1|9738.1|9744.02|9744.02|9744.02|9744.02|9738.1|9738.1|0
1648713310000|2022-03-31 07:55:10|9741.99|9741.99|9739.79|9739.79|9741.99|9741.99|9739.79|9739.79|0
1648713320000|2022-03-31 07:55:20|9739.33|9739.33|9737.72|9737.72|9739.33|9739.33|9737.72|9737.72|0
1648713350000|2022-03-31 07:55:50|9736.11|9736.11|9736.11|9736.11|9736.11|9736.11|9736.11|9736.11|0
1648713390000|2022-03-31 07:56:30|9738.3|9738.3|9738.3|9738.3|9738.3|9738.3|9738.3|9738.3|0
1648713440000|2022-03-31 07:57:20|9737.83|9737.83|9734.81|9734.81|9737.83|9737.83|9734.81|9734.81|0
1648713450000|2022-03-31 07:57:30|9736.22|9736.22|9736.22|9736.22|9736.22|9736.22|9736.22|9736.22|0
1648713560000|2022-03-31 07:59:20|9737.31|9737.31|9737.31|9737.31|9737.31|9737.31|9737.31|9737.31|0
1648713580000|2022-03-31 07:59:40|9737.78|9737.78|9737.78|9737.78|9737.78|9737.78|9737.78|9737.78|0
1648713610000|2022-03-31 08:00:10|9736.84|9736.84|9736.84|9736.84|9736.84|9736.84|9736.84|9736.84|0
1648713640000|2022-03-31 08:00:40|9738.45|9738.45|9735.24|9735.24|9738.45|9738.45|9735.24|9735.24|0
1648713650000|2022-03-31 08:00:50|9736.84|9736.84|9736.84|9736.84|9736.84|9736.84|9736.84|9736.84|0
1648713670000|2022-03-31 08:01:10|9735.56|9735.56|9735.56|9735.56|9735.56|9735.56|9735.56|9735.56|0
1648713680000|2022-03-31 08:01:20|9733.95|9733.95|9732.34|9732.34|9733.95|9733.95|9732.34|9732.34|0
1648713690000|2022-03-31 08:01:30|9729.13|9729.13|9728.19|9728.19|9729.13|9729.13|9728.19|9728.19|0
1648713730000|2022-03-31 08:02:10|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|0
1648713740000|2022-03-31 08:02:20|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|9722.43|0
1648713780000|2022-03-31 08:03:00|9721.84|9721.84|9721.84|9721.84|9721.84|9721.84|9721.84|9721.84|0
1648713790000|2022-03-31 08:03:10|9722.43|9722.43|9721.96|9721.96|9722.43|9722.43|9721.96|9721.96|0
1648713800000|2022-03-31 08:03:20|9722.68|9722.68|9722.68|9722.68|9722.68|9722.68|9722.68|9722.68|0
1648713830000|2022-03-31 08:03:50|9721.07|9721.07|9721.07|9721.07|9721.07|9721.07|9721.07|9721.07|0
1648713850000|2022-03-31 08:04:10|9717.39|9717.39|9717.39|9717.39|9717.39|9717.39|9717.39|9717.39|0
1648713900000|2022-03-31 08:05:00|9715.46|9715.46|9715.46|9715.46|9715.46|9715.46|9715.46|9715.46|0
1648713930000|2022-03-31 08:05:30|9716.56|9716.56|9714.95|9714.95|9716.56|9716.56|9714.95|9714.95|0
1648713940000|2022-03-31 08:05:40|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|0
1648713950000|2022-03-31 08:05:50|9717.14|9717.14|9717.14|9717.14|9717.14|9717.14|9717.14|9717.14|0
1648714000000|2022-03-31 08:06:40|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|0
1648714010000|2022-03-31 08:06:50|9712.83|9712.83|9712.36|9712.36|9712.83|9712.83|9712.36|9712.36|0
1648714040000|2022-03-31 08:07:20|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|0
1648714100000|2022-03-31 08:08:20|9712.67|9712.67|9712.67|9712.67|9712.67|9712.67|9712.67|9712.67|0
1648714130000|2022-03-31 08:08:50|9712.2|9712.2|9712.2|9712.2|9712.2|9712.2|9712.2|9712.2|0
1648714180000|2022-03-31 08:09:40|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|9711.1|0
1648714240000|2022-03-31 08:10:40|9707.88|9707.88|9706.28|9706.28|9707.88|9707.88|9706.28|9706.28|0
1648714270000|2022-03-31 08:11:10|9705.18|9705.18|9703.77|9703.77|9705.18|9705.18|9703.77|9703.77|0
1648714330000|2022-03-31 08:12:10|9702.68|9702.68|9702.68|9702.68|9702.68|9702.68|9702.68|9702.68|0
1648714420000|2022-03-31 08:13:40|9701.52|9701.52|9702.1|9702.1|9702.1|9702.1|9701.52|9701.52|0
1648714540000|2022-03-31 08:15:40|9697.27|9697.27|9695.66|9695.66|9697.27|9697.27|9695.66|9695.66|0
1648714580000|2022-03-31 08:16:20|9698.21|9698.21|9698.21|9698.21|9698.21|9698.21|9698.21|9698.21|0
1648714590000|2022-03-31 08:16:30|9698.68|9698.68|9698.68|9698.68|9698.68|9698.68|9698.68|9698.68|0
1648714730000|2022-03-31 08:18:50|9698.08|9698.08|9697.48|9697.48|9698.08|9698.08|9697.48|9697.48|0
1648714740000|2022-03-31 08:19:00|9698.08|9698.08|9698.68|9698.68|9698.68|9698.68|9698.08|9698.08|0
1648714840000|2022-03-31 08:20:40|9693.86|9693.86|9693.86|9693.86|9693.86|9693.86|9693.86|9693.86|0
1648714860000|2022-03-31 08:21:00|9692.25|9692.25|9688.96|9688.96|9692.25|9692.25|9688.96|9688.96|0
1648714870000|2022-03-31 08:21:10|9687.55|9687.55|9687.55|9687.55|9687.55|9687.55|9687.55|9687.55|0
1648714900000|2022-03-31 08:21:40|9692.38|9692.38|9691.8|9691.8|9693.99|9693.99|9691.8|9691.8|0
1648714930000|2022-03-31 08:22:10|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|0
1648714980000|2022-03-31 08:23:00|9690.61|9690.61|9690.61|9690.61|9690.61|9690.61|9690.61|9690.61|0
1648715020000|2022-03-31 08:23:40|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|0
1648715050000|2022-03-31 08:24:10|9692.94|9692.94|9692.94|9692.94|9692.94|9692.94|9692.94|9692.94|0
1648715150000|2022-03-31 08:25:50|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|0
1648715210000|2022-03-31 08:26:50|9689.73|9689.73|9688.63|9688.63|9689.73|9689.73|9688.63|9688.63|0
1648715240000|2022-03-31 08:27:20|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|0
1648715280000|2022-03-31 08:28:00|9687.65|9687.65|9687.65|9687.65|9687.65|9687.65|9687.65|9687.65|0
1648715290000|2022-03-31 08:28:10|9683.49|9683.49|9683.38|9683.38|9683.96|9683.96|9683.38|9683.38|0
1648715300000|2022-03-31 08:28:20|9681.77|9681.77|9684.99|9684.99|9684.99|9684.99|9681.77|9681.77|0
1648715320000|2022-03-31 08:28:40|9681.61|9681.61|9682.73|9682.73|9682.73|9682.73|9681.61|9681.61|0
1648715340000|2022-03-31 08:29:00|9685.95|9685.95|9687.56|9687.56|9687.56|9687.56|9684.34|9684.34|0
1648715350000|2022-03-31 08:29:10|9692.38|9692.38|9692.38|9692.38|9692.38|9692.38|9692.38|9692.38|0
1648715360000|2022-03-31 08:29:20|9689.17|9689.17|9688.7|9688.7|9689.17|9689.17|9688.7|9688.7|0
1648715370000|2022-03-31 08:29:30|9690.3|9690.3|9688.93|9688.93|9691.91|9691.91|9688.93|9688.93|0
1648715380000|2022-03-31 08:29:40|9690.54|9690.54|9690.54|9690.54|9690.54|9690.54|9690.54|9690.54|0
1648715390000|2022-03-31 08:29:50|9688.93|9688.93|9688.93|9688.93|9688.93|9688.93|9688.93|9688.93|0
1648715400000|2022-03-31 08:30:00|9687.32|9687.32|9686.6|9686.6|9687.32|9687.32|9686.6|9686.6|0
1648715430000|2022-03-31 08:30:30|9684.99|9684.99|9683.38|9683.38|9684.99|9684.99|9683.38|9683.38|0
1648715450000|2022-03-31 08:30:50|9676.95|9676.95|9678.55|9678.55|9678.55|9678.55|9676.95|9676.95|0
1648715460000|2022-03-31 08:31:00|9681.77|9681.77|9679.11|9679.11|9681.77|9681.77|9679.11|9679.11|0
1648715470000|2022-03-31 08:31:10|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|0
1648715560000|2022-03-31 08:32:40|9674.58|9674.58|9674.11|9674.11|9674.58|9674.58|9674.11|9674.11|0
1648715580000|2022-03-31 08:33:00|9672.95|9672.95|9672.95|9672.95|9672.95|9672.95|9672.95|9672.95|0
1648715600000|2022-03-31 08:33:20|9670.76|9670.76|9673.98|9673.98|9673.98|9673.98|9670.76|9670.76|0
1648715620000|2022-03-31 08:33:40|9675.43|9675.43|9673.98|9673.98|9675.43|9675.43|9673.98|9673.98|0
1648715670000|2022-03-31 08:34:30|9677.49|9677.49|9677.49|9677.49|9678.07|9678.07|9677.49|9677.49|0
1648715710000|2022-03-31 08:35:10|9674.27|9674.27|9674.27|9674.27|9674.27|9674.27|9674.27|9674.27|0
1648715720000|2022-03-31 08:35:20|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|0
1648715770000|2022-03-31 08:36:10|9675.88|9675.88|9675.88|9675.88|9675.88|9675.88|9675.88|9675.88|0
1648715800000|2022-03-31 08:36:40|9679.09|9679.09|9679.09|9679.09|9679.09|9679.09|9679.09|9679.09|0
1648715810000|2022-03-31 08:36:50|9678.62|9678.62|9682.38|9682.38|9682.38|9682.38|9678.62|9678.62|0
1648715880000|2022-03-31 08:38:00|9680.92|9680.92|9684.14|9684.14|9684.14|9684.14|9680.92|9680.92|0
1648715890000|2022-03-31 08:38:10|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|9685.75|0
1648715900000|2022-03-31 08:38:20|9686.48|9686.48|9686.48|9686.48|9686.48|9686.48|9686.48|9686.48|0
1648715960000|2022-03-31 08:39:20|9685.38|9685.38|9686.48|9686.48|9686.48|9686.48|9685.38|9685.38|0
1648715980000|2022-03-31 08:39:40|9684.87|9684.87|9684.87|9684.87|9684.87|9684.87|9684.87|9684.87|0
1648715990000|2022-03-31 08:39:50|9684.58|9684.58|9683.85|9683.85|9684.58|9684.58|9683.85|9683.85|0
1648716000000|2022-03-31 08:40:00|9682.98|9682.98|9682.25|9682.25|9682.98|9682.98|9682.25|9682.25|0
1648716010000|2022-03-31 08:40:10|9681.78|9681.78|9681.78|9681.78|9681.78|9681.78|9681.78|9681.78|0
1648716040000|2022-03-31 08:40:40|9681.31|9681.31|9684.53|9684.53|9684.53|9684.53|9681.31|9681.31|0
1648716140000|2022-03-31 08:42:20|9683.95|9683.95|9683.95|9683.95|9683.95|9683.95|9683.95|9683.95|0
1648716170000|2022-03-31 08:42:50|9684.89|9684.89|9687.07|9687.07|9687.07|9687.07|9684.89|9684.89|0
1648716190000|2022-03-31 08:43:10|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|0
1648716210000|2022-03-31 08:43:30|9689.41|9689.41|9689.41|9689.41|9689.41|9689.41|9689.41|9689.41|0
1648716270000|2022-03-31 08:44:30|9691.02|9691.02|9691.02|9691.02|9691.02|9691.02|9691.02|9691.02|0
1648716290000|2022-03-31 08:44:50|9692.62|9692.62|9692.62|9692.62|9692.62|9692.62|9692.62|9692.62|0
1648716370000|2022-03-31 08:46:10|9693.72|9693.72|9694.81|9694.81|9694.81|9694.81|9693.72|9693.72|0
1648716390000|2022-03-31 08:46:30|9693.21|9693.21|9691.6|9691.6|9693.21|9693.21|9691.6|9691.6|0
1648716400000|2022-03-31 08:46:40|9693.21|9693.21|9692.27|9692.27|9693.21|9693.21|9692.27|9692.27|0
1648716430000|2022-03-31 08:47:10|9691.8|9691.8|9691.07|9691.07|9691.8|9691.8|9691.07|9691.07|0
1648716550000|2022-03-31 08:49:10|9690.34|9690.34|9690.34|9690.34|9690.34|9690.34|9690.34|9690.34|0
1648716610000|2022-03-31 08:50:10|9685.52|9685.52|9684.36|9684.36|9685.52|9685.52|9684.36|9684.36|0
1648716690000|2022-03-31 08:51:30|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|0
1648716700000|2022-03-31 08:51:40|9678.8|9678.8|9682.02|9682.02|9682.02|9682.02|9678.8|9678.8|0
1648716730000|2022-03-31 08:52:10|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|0
1648716750000|2022-03-31 08:52:30|9677.92|9677.92|9677.92|9677.92|9677.92|9677.92|9677.92|9677.92|0
1648716800000|2022-03-31 08:53:20|9679.53|9679.53|9679.53|9679.53|9679.53|9679.53|9679.53|9679.53|0
1648716810000|2022-03-31 08:53:30|9681.14|9681.14|9681.14|9681.14|9681.14|9681.14|9681.14|9681.14|0
1648716850000|2022-03-31 08:54:10|9682.75|9682.75|9682.75|9682.75|9682.75|9682.75|9682.75|9682.75|0
1648716860000|2022-03-31 08:54:20|9683.8|9683.8|9684.53|9684.53|9684.53|9684.53|9683.8|9683.8|0
1648716970000|2022-03-31 08:56:10|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|9685.47|0
1648716990000|2022-03-31 08:56:30|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|0
1648717000000|2022-03-31 08:56:40|9679.03|9679.03|9680.64|9680.64|9680.64|9680.64|9679.03|9679.03|0
1648717010000|2022-03-31 08:56:50|9681.11|9681.11|9681.11|9681.11|9681.11|9681.11|9681.11|9681.11|0
1648717030000|2022-03-31 08:57:10|9677.89|9677.89|9677.89|9677.89|9677.89|9677.89|9677.89|9677.89|0
1648717050000|2022-03-31 08:57:30|9676.95|9676.95|9678.56|9678.56|9678.56|9678.56|9676.95|9676.95|0
1648717070000|2022-03-31 08:57:50|9677.84|9677.84|9677.84|9677.84|9677.84|9677.84|9677.84|9677.84|0
1648717080000|2022-03-31 08:58:00|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|0
1648717130000|2022-03-31 08:58:50|9679.29|9679.29|9679.29|9679.29|9679.29|9679.29|9679.29|9679.29|0
1648717160000|2022-03-31 08:59:20|9677.68|9677.68|9677.68|9677.68|9677.68|9677.68|9677.68|9677.68|0
1648717170000|2022-03-31 08:59:30|9678.41|9678.41|9681.63|9681.63|9681.63|9681.63|9678.41|9678.41|0
1648717200000|2022-03-31 09:00:00|9680.02|9680.02|9680.02|9680.02|9680.02|9680.02|9680.02|9680.02|0
1648717240000|2022-03-31 09:00:40|9680.49|9680.49|9680.49|9680.49|9680.49|9680.49|9680.49|9680.49|0
1648717250000|2022-03-31 09:00:50|9679.76|9679.76|9679.76|9679.76|9679.76|9679.76|9679.76|9679.76|0
1648717260000|2022-03-31 09:01:00|9680.49|9680.49|9677.27|9677.27|9680.49|9680.49|9677.27|9677.27|0
1648717280000|2022-03-31 09:01:20|9677.59|9677.59|9677.59|9677.59|9677.59|9677.59|9677.59|9677.59|0
1648717290000|2022-03-31 09:01:30|9679.78|9679.78|9679.14|9679.14|9679.78|9679.78|9679.14|9679.14|0
1648717300000|2022-03-31 09:01:40|9683.97|9683.97|9683.97|9683.97|9683.97|9683.97|9683.97|9683.97|0
1648717320000|2022-03-31 09:02:00|9680.75|9680.75|9680.75|9680.75|9680.75|9680.75|9680.75|9680.75|0
1648717340000|2022-03-31 09:02:20|9679.29|9679.29|9679.29|9679.29|9679.29|9679.29|9679.29|9679.29|0
1648717350000|2022-03-31 09:02:30|9678.57|9678.57|9680.17|9680.17|9680.17|9680.17|9678.57|9678.57|0
1648717540000|2022-03-31 09:05:40|9679.71|9679.71|9678.3|9678.3|9679.71|9679.71|9678.3|9678.3|0
1648717560000|2022-03-31 09:06:00|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|9677.2|0
1648717600000|2022-03-31 09:06:40|9673.98|9673.98|9671.04|9671.04|9673.98|9673.98|9671.04|9671.04|0
1648717630000|2022-03-31 09:07:10|9670.31|9670.31|9668.12|9668.12|9670.31|9670.31|9668.12|9668.12|0
1648717640000|2022-03-31 09:07:20|9667.39|9667.39|9667.39|9667.39|9667.39|9667.39|9667.39|9667.39|0
1648717660000|2022-03-31 09:07:40|9664.1|9664.1|9664.1|9664.1|9664.1|9664.1|9664.1|9664.1|0
1648717680000|2022-03-31 09:08:00|9660.72|9660.72|9660.72|9660.72|9660.72|9660.72|9660.72|9660.72|0
1648717690000|2022-03-31 09:08:10|9659.78|9659.78|9658.18|9658.18|9659.78|9659.78|9658.18|9658.18|0
1648717700000|2022-03-31 09:08:20|9657.08|9657.08|9656.48|9656.48|9657.08|9657.08|9656.48|9656.48|0
1648717720000|2022-03-31 09:08:40|9655.75|9655.75|9655.28|9655.28|9655.75|9655.75|9654.56|9654.56|0
1648717740000|2022-03-31 09:09:00|9652.07|9652.07|9649.17|9649.17|9652.07|9652.07|9649.17|9649.17|0
1648717750000|2022-03-31 09:09:10|9649.46|9649.46|9649.46|9649.46|9649.46|9649.46|9649.46|9649.46|0
1648717770000|2022-03-31 09:09:30|9648.52|9648.52|9648.52|9648.52|9648.52|9648.52|9648.52|9648.52|0
1648717790000|2022-03-31 09:09:50|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|0
1648717820000|2022-03-31 09:10:20|9659.11|9659.11|9657.5|9657.5|9659.11|9659.11|9657.5|9657.5|0
1648717860000|2022-03-31 09:11:00|9656.77|9656.77|9656.77|9656.77|9656.77|9656.77|9656.77|9656.77|0
1648717870000|2022-03-31 09:11:10|9656.3|9656.3|9654.11|9654.11|9656.3|9656.3|9654.11|9654.11|0
1648717890000|2022-03-31 09:11:30|9652.65|9652.65|9654.11|9654.11|9654.11|9654.11|9652.65|9652.65|0
1648717940000|2022-03-31 09:12:20|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|0
1648718070000|2022-03-31 09:14:30|9656.6|9656.6|9656.6|9656.6|9656.6|9656.6|9656.6|9656.6|0
1648718100000|2022-03-31 09:15:00|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|0
1648718150000|2022-03-31 09:15:50|9659.09|9659.09|9660.7|9660.7|9660.7|9660.7|9659.09|9659.09|0
1648718160000|2022-03-31 09:16:00|9661.42|9661.42|9661.42|9661.42|9661.42|9661.42|9661.42|9661.42|0
1648718180000|2022-03-31 09:16:20|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|0
1648718190000|2022-03-31 09:16:30|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|9660.95|0
1648718200000|2022-03-31 09:16:40|9660.48|9660.48|9660.48|9660.48|9660.48|9660.48|9660.48|9660.48|0
1648718260000|2022-03-31 09:17:40|9659.76|9659.76|9659.76|9659.76|9659.76|9659.76|9659.76|9659.76|0
1648718310000|2022-03-31 09:18:30|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|0
1648718350000|2022-03-31 09:19:10|9659.6|9659.6|9659.6|9659.6|9659.6|9659.6|9659.6|9659.6|0
1648718370000|2022-03-31 09:19:30|9661.21|9661.21|9661.21|9661.21|9661.21|9661.21|9661.21|9661.21|0
1648718450000|2022-03-31 09:20:50|9661.81|9661.81|9663.42|9663.42|9663.42|9663.42|9661.81|9661.81|0
1648718460000|2022-03-31 09:21:00|9664.01|9664.01|9664.61|9664.61|9664.61|9664.61|9664.01|9664.01|0
1648718470000|2022-03-31 09:21:10|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|0
1648718480000|2022-03-31 09:21:20|9662.27|9662.27|9662.85|9662.85|9662.85|9662.85|9662.27|9662.27|0
1648718520000|2022-03-31 09:22:00|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|0
1648718600000|2022-03-31 09:23:20|9661.65|9661.65|9661.18|9661.18|9661.65|9661.65|9661.18|9661.18|0
1648718650000|2022-03-31 09:24:10|9661.65|9661.65|9662.17|9662.17|9663.11|9663.11|9661.65|9661.65|0
1648718660000|2022-03-31 09:24:20|9662.64|9662.64|9662.64|9662.64|9662.64|9662.64|9662.64|9662.64|0
1648718680000|2022-03-31 09:24:40|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|9662.17|0
1648718690000|2022-03-31 09:24:50|9661.23|9661.23|9660.76|9660.76|9661.23|9661.23|9660.76|9660.76|0
1648718780000|2022-03-31 09:26:20|9657.54|9657.54|9657.54|9657.54|9657.54|9657.54|9657.54|9657.54|0
1648718820000|2022-03-31 09:27:00|9655.36|9655.36|9656.94|9656.94|9657.54|9657.54|9655.36|9655.36|0
1648718840000|2022-03-31 09:27:20|9655.33|9655.33|9655.33|9655.33|9655.33|9655.33|9655.33|9655.33|0
1648718860000|2022-03-31 09:27:40|9654.24|9654.24|9653.14|9653.14|9654.24|9654.24|9653.14|9653.14|0
1648718870000|2022-03-31 09:27:50|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|0
1648718940000|2022-03-31 09:29:00|9651.48|9651.48|9651.48|9651.48|9651.48|9651.48|9651.48|9651.48|0
1648719000000|2022-03-31 09:30:00|9650.35|9650.35|9651.29|9651.29|9651.29|9651.29|9650.35|9650.35|0
1648719040000|2022-03-31 09:30:40|9651|9651|9650.42|9650.42|9651|9651|9650.42|9650.42|0
1648719060000|2022-03-31 09:31:00|9648.97|9648.97|9648.68|9648.68|9648.97|9648.97|9648.68|9648.68|0
1648719080000|2022-03-31 09:31:20|9647.81|9647.81|9648.1|9648.1|9648.1|9648.1|9647.81|9647.81|0
1648719100000|2022-03-31 09:31:40|9648.97|9648.97|9648.97|9648.97|9648.97|9648.97|9648.97|9648.97|0
1648719110000|2022-03-31 09:31:50|9649.55|9649.55|9649.55|9649.55|9649.55|9649.55|9649.55|9649.55|0
1648719120000|2022-03-31 09:32:00|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|0
1648719140000|2022-03-31 09:32:20|9651.9|9651.9|9651.9|9651.9|9651.9|9651.9|9651.9|9651.9|0
1648719150000|2022-03-31 09:32:30|9651.17|9651.17|9651.17|9651.17|9651.17|9651.17|9651.17|9651.17|0
1648719210000|2022-03-31 09:33:30|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|9652.78|0
1648719240000|2022-03-31 09:34:00|9654.23|9654.23|9654.23|9654.23|9654.23|9654.23|9654.23|9654.23|0
1648719250000|2022-03-31 09:34:10|9652.62|9652.62|9652.62|9652.62|9652.62|9652.62|9652.62|9652.62|0
1648719300000|2022-03-31 09:35:00|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|0
1648719310000|2022-03-31 09:35:10|9651.03|9651.03|9650.56|9650.56|9651.03|9651.03|9650.56|9650.56|0
1648719320000|2022-03-31 09:35:20|9651.5|9651.5|9651.79|9651.79|9651.79|9651.79|9651.5|9651.5|0
1648719390000|2022-03-31 09:36:30|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|0
1648719410000|2022-03-31 09:36:50|9651.97|9651.97|9651.5|9651.5|9651.97|9651.97|9651.5|9651.5|0
1648719420000|2022-03-31 09:37:00|9651.97|9651.97|9651.97|9651.97|9651.97|9651.97|9651.97|9651.97|0
1648719450000|2022-03-31 09:37:30|9652.69|9652.69|9652.69|9652.69|9652.69|9652.69|9652.69|9652.69|0
1648719480000|2022-03-31 09:38:00|9647.87|9647.87|9647.87|9647.87|9647.87|9647.87|9647.87|9647.87|0
1648719490000|2022-03-31 09:38:10|9652.69|9652.69|9654.3|9654.3|9654.3|9654.3|9652.69|9652.69|0
1648719540000|2022-03-31 09:39:00|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|0
1648719560000|2022-03-31 09:39:20|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|9653.36|0
1648719610000|2022-03-31 09:40:10|9652.27|9652.27|9652.27|9652.27|9652.27|9652.27|9652.27|9652.27|0
1648719700000|2022-03-31 09:41:40|9650.81|9650.81|9650.81|9650.81|9650.81|9650.81|9650.81|9650.81|0
1648719710000|2022-03-31 09:41:50|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|0
1648719760000|2022-03-31 09:42:40|9653.83|9653.83|9654.77|9654.77|9654.77|9654.77|9653.83|9653.83|0
1648719780000|2022-03-31 09:43:00|9655.5|9655.5|9655.5|9655.5|9655.5|9655.5|9655.5|9655.5|0
1648719830000|2022-03-31 09:43:50|9654.56|9654.56|9654.09|9654.09|9654.56|9654.56|9654.09|9654.09|0
1648719880000|2022-03-31 09:44:40|9650.87|9650.87|9650.87|9650.87|9650.87|9650.87|9650.87|9650.87|0
1648719970000|2022-03-31 09:46:10|9649.42|9649.42|9649.42|9649.42|9649.42|9649.42|9649.42|9649.42|0
1648720000000|2022-03-31 09:46:40|9650.51|9650.51|9650.51|9650.51|9650.51|9650.51|9650.51|9650.51|0
1648720010000|2022-03-31 09:46:50|9650.22|9650.22|9650.22|9650.22|9650.22|9650.22|9650.22|9650.22|0
1648720020000|2022-03-31 09:47:00|9647.01|9647.01|9647.01|9647.01|9647.01|9647.01|9647.01|9647.01|0
1648720040000|2022-03-31 09:47:20|9645.4|9645.4|9645.4|9645.4|9645.4|9645.4|9645.4|9645.4|0
1648720070000|2022-03-31 09:47:50|9648.61|9648.61|9648.61|9648.61|9648.61|9648.61|9648.61|9648.61|0
1648720080000|2022-03-31 09:48:00|9650.07|9650.07|9650.07|9650.07|9650.07|9650.07|9650.07|9650.07|0
1648720200000|2022-03-31 09:50:00|9651.68|9651.68|9650.74|9650.74|9651.68|9651.68|9650.74|9650.74|0
1648720360000|2022-03-31 09:52:40|9646.36|9646.36|9649.64|9649.64|9649.64|9649.64|9646.36|9646.36|0
1648720370000|2022-03-31 09:52:50|9648.91|9648.91|9649.64|9649.64|9649.64|9649.64|9648.91|9648.91|0
1648720380000|2022-03-31 09:53:00|9649.17|9649.17|9649.17|9649.17|9649.17|9649.17|9649.17|9649.17|0
1648720430000|2022-03-31 09:53:50|9647.56|9647.56|9647.56|9647.56|9647.56|9647.56|9647.56|9647.56|0
1648720450000|2022-03-31 09:54:10|9646.44|9646.44|9646.44|9646.44|9646.44|9646.44|9646.44|9646.44|0
1648720470000|2022-03-31 09:54:30|9647.53|9647.53|9645.34|9645.34|9647.53|9647.53|9645.34|9645.34|0
1648720480000|2022-03-31 09:54:40|9644.06|9644.06|9645.98|9645.98|9645.98|9645.98|9644.06|9644.06|0
1648720490000|2022-03-31 09:54:50|9645.34|9645.34|9645.02|9645.02|9645.34|9645.34|9645.02|9645.02|0
1648720500000|2022-03-31 09:55:00|9646.63|9646.63|9649.85|9649.85|9649.85|9649.85|9646.63|9646.63|0
1648720590000|2022-03-31 09:56:30|9646.63|9646.63|9644.28|9644.28|9646.63|9646.63|9644.28|9644.28|0
1648720600000|2022-03-31 09:56:40|9645.22|9645.22|9645.69|9645.69|9645.69|9645.69|9645.22|9645.22|0
1648720850000|2022-03-31 10:00:50|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|0
1648720860000|2022-03-31 10:01:00|9643.35|9643.35|9643.35|9643.35|9643.35|9643.35|9643.35|9643.35|0
1648720880000|2022-03-31 10:01:20|9641.75|9641.75|9641.75|9641.75|9641.75|9641.75|9641.75|9641.75|0
1648720910000|2022-03-31 10:01:50|9640.65|9640.65|9636.74|9636.74|9640.65|9640.65|9636.74|9636.74|0
1648720920000|2022-03-31 10:02:00|9636.27|9636.27|9636.74|9636.74|9636.74|9636.74|9636.27|9636.27|0
1648720930000|2022-03-31 10:02:10|9635.13|9635.13|9635.13|9635.13|9635.13|9635.13|9635.13|9635.13|0
1648720940000|2022-03-31 10:02:20|9633.68|9633.68|9633.68|9633.68|9633.68|9633.68|9633.68|9633.68|0
1648720970000|2022-03-31 10:02:50|9632.95|9632.95|9632.95|9632.95|9632.95|9632.95|9632.95|9632.95|0
1648721090000|2022-03-31 10:04:50|9634.04|9634.04|9635.14|9635.14|9635.14|9635.14|9634.04|9634.04|0
1648721110000|2022-03-31 10:05:10|9634.41|9634.41|9634.41|9634.41|9634.41|9634.41|9634.41|9634.41|0
1648721120000|2022-03-31 10:05:20|9633.94|9633.94|9633.94|9633.94|9633.94|9633.94|9633.94|9633.94|0
1648721160000|2022-03-31 10:06:00|9635.55|9635.55|9635.55|9635.55|9635.55|9635.55|9635.55|9635.55|0
1648721200000|2022-03-31 10:06:40|9636.02|9636.02|9636.02|9636.02|9636.02|9636.02|9636.02|9636.02|0
1648721220000|2022-03-31 10:07:00|9635.08|9635.08|9635.81|9635.81|9635.81|9635.81|9635.08|9635.08|0
1648721230000|2022-03-31 10:07:10|9637.42|9637.42|9637.42|9637.42|9637.42|9637.42|9637.42|9637.42|0
1648721320000|2022-03-31 10:08:40|9636.95|9636.95|9636.22|9636.22|9636.95|9636.95|9636.22|9636.22|0
1648721380000|2022-03-31 10:09:40|9634.61|9634.61|9635.75|9635.75|9635.75|9635.75|9634.14|9634.14|0
1648721410000|2022-03-31 10:10:10|9634.14|9634.14|9634.14|9634.14|9634.14|9634.14|9634.14|9634.14|0
1648721460000|2022-03-31 10:11:00|9631.95|9631.95|9631.95|9631.95|9631.95|9631.95|9631.95|9631.95|0
1648721520000|2022-03-31 10:12:00|9630.34|9630.34|9630.34|9630.34|9630.34|9630.34|9630.34|9630.34|0
1648721540000|2022-03-31 10:12:20|9628.89|9628.89|9628.16|9628.16|9628.89|9628.89|9628.16|9628.16|0
1648721570000|2022-03-31 10:12:50|9629.25|9629.25|9629.25|9629.25|9629.25|9629.25|9629.25|9629.25|0
1648721590000|2022-03-31 10:13:10|9629.98|9629.98|9633.04|9633.04|9633.04|9633.04|9629.98|9629.98|0
1648721660000|2022-03-31 10:14:20|9633.51|9633.51|9632.93|9632.93|9633.51|9633.51|9632.93|9632.93|0
1648721670000|2022-03-31 10:14:30|9632.46|9632.46|9631.99|9631.99|9632.46|9632.46|9631.99|9631.99|0
1648721700000|2022-03-31 10:15:00|9632.46|9632.46|9632.46|9632.46|9632.46|9632.46|9632.46|9632.46|0
1648721720000|2022-03-31 10:15:20|9632.93|9632.93|9632.93|9632.93|9632.93|9632.93|9632.93|9632.93|0
1648721730000|2022-03-31 10:15:30|9634.39|9634.39|9634.39|9634.39|9634.39|9634.39|9634.39|9634.39|0
1648721740000|2022-03-31 10:15:40|9635.84|9635.84|9635.84|9635.84|9635.84|9635.84|9635.84|9635.84|0
1648721860000|2022-03-31 10:17:40|9634.91|9634.91|9631.69|9631.69|9634.91|9634.91|9631.69|9631.69|0
1648721870000|2022-03-31 10:17:50|9631.22|9631.22|9628.3|9628.3|9631.22|9631.22|9627.57|9627.57|0
1648721880000|2022-03-31 10:18:00|9626.69|9626.69|9626.69|9626.69|9626.69|9626.69|9626.69|9626.69|0
1648721890000|2022-03-31 10:18:10|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|9626.4|0
1648721900000|2022-03-31 10:18:20|9624.52|9624.52|9621.49|9621.49|9624.52|9624.52|9621.31|9621.31|0
1648721910000|2022-03-31 10:18:30|9621.96|9621.96|9621.96|9621.96|9621.96|9621.96|9621.96|9621.96|0
1648721930000|2022-03-31 10:18:50|9623.05|9623.05|9623.05|9623.05|9623.05|9623.05|9623.05|9623.05|0
1648721990000|2022-03-31 10:19:50|9625.24|9625.24|9621.45|9621.45|9625.24|9625.24|9621.45|9621.45|0
1648722010000|2022-03-31 10:20:10|9621.13|9621.13|9619.52|9619.52|9621.13|9621.13|9619.2|9619.2|0
1648722020000|2022-03-31 10:20:20|9619.2|9619.2|9619.84|9619.84|9619.84|9619.84|9619.2|9619.2|0
1648722040000|2022-03-31 10:20:40|9617.65|9617.65|9617.65|9617.65|9617.65|9617.65|9617.65|9617.65|0
1648722060000|2022-03-31 10:21:00|9614.44|9614.44|9615.44|9615.44|9616.04|9616.04|9614.44|9614.44|0
1648722080000|2022-03-31 10:21:20|9614.72|9614.72|9615.44|9615.44|9615.44|9615.44|9614.72|9614.72|0
1648722120000|2022-03-31 10:22:00|9613.84|9613.84|9612.74|9612.74|9613.84|9613.84|9612.74|9612.74|0
1648722130000|2022-03-31 10:22:10|9611.13|9611.13|9610.41|9610.41|9611.13|9611.13|9610.41|9610.41|0
1648722160000|2022-03-31 10:22:40|9608.8|9608.8|9612.01|9612.01|9612.01|9612.01|9608.8|9608.8|0
1648722190000|2022-03-31 10:23:10|9610.41|9610.41|9609.94|9609.94|9610.41|9610.41|9609.94|9609.94|0
1648722200000|2022-03-31 10:23:20|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|9610.41|0
1648722210000|2022-03-31 10:23:30|9610.88|9610.88|9610.88|9610.88|9610.88|9610.88|9610.88|9610.88|0
1648722220000|2022-03-31 10:23:40|9610.15|9610.15|9611.09|9611.09|9611.09|9611.09|9610.15|9610.15|0
1648722300000|2022-03-31 10:25:00|9609.89|9609.89|9609.89|9609.89|9609.89|9609.89|9609.29|9609.29|0
1648722310000|2022-03-31 10:25:10|9612.08|9612.08|9612.08|9612.08|9612.08|9612.08|9612.08|9612.08|0
1648722350000|2022-03-31 10:25:50|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|9611.61|0
1648722450000|2022-03-31 10:27:30|9614.82|9614.82|9616.43|9616.43|9616.43|9616.43|9614.82|9614.82|0
1648722460000|2022-03-31 10:27:40|9615.34|9615.34|9613.73|9613.73|9615.34|9615.34|9613.73|9613.73|0
1648722480000|2022-03-31 10:28:00|9614.82|9614.82|9614.82|9614.82|9614.82|9614.82|9614.82|9614.82|0
1648722500000|2022-03-31 10:28:20|9614.1|9614.1|9614.1|9614.1|9614.1|9614.1|9614.1|9614.1|0
1648722510000|2022-03-31 10:28:30|9613.63|9613.63|9613.63|9613.63|9613.63|9613.63|9613.63|9613.63|0
1648722530000|2022-03-31 10:28:50|9615.08|9615.08|9615.08|9615.08|9615.08|9615.08|9615.08|9615.08|0
1648722540000|2022-03-31 10:29:00|9615.55|9615.55|9616.15|9616.15|9616.15|9616.15|9615.55|9615.55|0
1648722580000|2022-03-31 10:29:40|9615.68|9615.68|9617.51|9617.51|9617.51|9617.51|9615.68|9615.68|0
1648722600000|2022-03-31 10:30:00|9622.33|9622.33|9623.79|9623.79|9623.79|9623.79|9622.33|9622.33|0
1648722620000|2022-03-31 10:30:20|9624.11|9624.11|9624.75|9624.75|9624.75|9624.75|9624.11|9624.11|0
1648722630000|2022-03-31 10:30:30|9625.69|9625.69|9625.37|9625.37|9625.69|9625.69|9625.37|9625.37|0
1648722690000|2022-03-31 10:31:30|9625.95|9625.95|9625.66|9625.66|9625.95|9625.95|9625.66|9625.66|0
1648722720000|2022-03-31 10:32:00|9626.86|9626.86|9627.46|9627.46|9627.46|9627.46|9626.26|9626.26|0
1648722750000|2022-03-31 10:32:30|9626.29|9626.29|9623.37|9623.37|9626.58|9626.58|9623.37|9623.37|0
1648722760000|2022-03-31 10:32:40|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|0
1648722840000|2022-03-31 10:34:00|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|9622.07|0
1648722970000|2022-03-31 10:36:10|9619.88|9619.88|9619.88|9619.88|9619.88|9619.88|9619.88|9619.88|0
1648723040000|2022-03-31 10:37:20|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|0
1648723060000|2022-03-31 10:37:40|9621.26|9621.26|9622.13|9622.13|9622.13|9622.13|9621.26|9621.26|0
1648723080000|2022-03-31 10:38:00|9621.4|9621.4|9621.4|9621.4|9621.4|9621.4|9621.4|9621.4|0
1648723100000|2022-03-31 10:38:20|9620.93|9620.93|9620.75|9620.75|9620.93|9620.93|9620.46|9620.46|0
1648723110000|2022-03-31 10:38:30|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|0
1648723120000|2022-03-31 10:38:40|9614.32|9614.32|9612.91|9612.91|9614.32|9614.32|9612.44|9612.44|0
1648723130000|2022-03-31 10:38:50|9611.82|9611.82|9610.21|9610.21|9611.82|9611.82|9610.21|9610.21|0
1648723140000|2022-03-31 10:39:00|9609.48|9609.48|9609.48|9609.48|9609.48|9609.48|9609.48|9609.48|0
1648723200000|2022-03-31 10:40:00|9609.95|9609.95|9609.95|9609.95|9609.95|9609.95|9609.95|9609.95|0
1648723210000|2022-03-31 10:40:10|9606.74|9606.74|9606.74|9606.74|9606.74|9606.74|9606.74|9606.74|0
1648723230000|2022-03-31 10:40:30|9608.34|9608.34|9608.34|9608.34|9608.34|9608.34|9608.34|9608.34|0
1648723240000|2022-03-31 10:40:40|9606.74|9606.74|9608.19|9608.19|9608.19|9608.19|9606.74|9606.74|0
1648723250000|2022-03-31 10:40:50|9608.66|9608.66|9608.19|9608.19|9608.66|9608.66|9608.19|9608.19|0
1648723330000|2022-03-31 10:42:10|9607.72|9607.72|9607.72|9607.72|9607.72|9607.72|9607.72|9607.72|0
1648723360000|2022-03-31 10:42:40|9609.13|9609.13|9610.07|9610.07|9610.07|9610.07|9608.66|9608.66|0
1648723370000|2022-03-31 10:42:50|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|0
1648723380000|2022-03-31 10:43:00|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|9609.13|0
1648723390000|2022-03-31 10:43:10|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|0
1648723460000|2022-03-31 10:44:20|9607.8|9607.8|9606.73|9606.73|9607.8|9607.8|9606.73|9606.73|0
1648723470000|2022-03-31 10:44:30|9605.64|9605.64|9605.64|9605.64|9605.64|9605.64|9605.64|9605.64|0
1648723490000|2022-03-31 10:44:50|9603.3|9603.3|9602.42|9602.42|9603.3|9603.3|9601.69|9601.69|0
1648723500000|2022-03-31 10:45:00|9604.03|9604.03|9604.03|9604.03|9604.03|9604.03|9604.03|9604.03|0
1648723580000|2022-03-31 10:46:20|9603.71|9603.71|9603.71|9603.71|9603.71|9603.71|9603.71|9603.71|0
1648723590000|2022-03-31 10:46:30|9603.42|9603.42|9603.71|9603.71|9603.71|9603.71|9603.42|9603.42|0
1648723600000|2022-03-31 10:46:40|9602.61|9602.61|9602.61|9602.61|9602.61|9602.61|9602.61|9602.61|0
1648723620000|2022-03-31 10:47:00|9604.22|9604.22|9604.22|9604.22|9604.22|9604.22|9604.22|9604.22|0
1648723670000|2022-03-31 10:47:50|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|0
1648723680000|2022-03-31 10:48:00|9602.15|9602.15|9601.57|9601.57|9602.15|9602.15|9601.57|9601.57|0
1648723690000|2022-03-31 10:48:10|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|0
1648723700000|2022-03-31 10:48:20|9599.51|9599.51|9599.51|9599.51|9599.51|9599.51|9599.51|9599.51|0
1648723780000|2022-03-31 10:49:40|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|9600.45|0
1648723790000|2022-03-31 10:49:50|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|0
1648723840000|2022-03-31 10:50:40|9599.93|9599.93|9599.93|9599.93|9599.93|9599.93|9599.93|9599.93|0
1648723850000|2022-03-31 10:50:50|9600.4|9600.4|9600.4|9600.4|9600.4|9600.4|9600.4|9600.4|0
1648723900000|2022-03-31 10:51:40|9598.15|9598.15|9598.15|9598.15|9598.15|9598.15|9598.15|9598.15|0
1648723910000|2022-03-31 10:51:50|9598.62|9598.62|9598.15|9598.15|9598.62|9598.62|9598.15|9598.15|0
1648723920000|2022-03-31 10:52:00|9599.28|9599.28|9599.28|9599.28|9599.28|9599.28|9599.28|9599.28|0
1648723930000|2022-03-31 10:52:10|9598.34|9598.34|9598.34|9598.34|9598.34|9598.34|9598.34|9598.34|0
1648723990000|2022-03-31 10:53:10|9597.61|9597.61|9597.61|9597.61|9597.61|9597.61|9597.61|9597.61|0
1648724030000|2022-03-31 10:53:50|9596.51|9596.51|9596.51|9596.51|9596.51|9596.51|9596.51|9596.51|0
1648724120000|2022-03-31 10:55:20|9595.79|9595.79|9595.79|9595.79|9595.79|9595.79|9595.79|9595.79|0
1648724130000|2022-03-31 10:55:30|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|0
1648724140000|2022-03-31 10:55:40|9590.96|9590.96|9590.96|9590.96|9590.96|9590.96|9590.96|9590.96|0
1648724150000|2022-03-31 10:55:50|9590.23|9590.23|9590.23|9590.23|9590.23|9590.23|9590.23|9590.23|0
1648724160000|2022-03-31 10:56:00|9591.17|9591.17|9591.17|9591.17|9591.17|9591.17|9591.17|9591.17|0
1648724170000|2022-03-31 10:56:10|9594.86|9594.86|9597.2|9597.2|9597.2|9597.2|9594.86|9594.86|0
1648724180000|2022-03-31 10:56:20|9595.74|9595.74|9595.74|9595.74|9595.74|9595.74|9595.74|9595.74|0
1648724280000|2022-03-31 10:58:00|9596.47|9596.47|9596.47|9596.47|9596.47|9596.47|9596.47|9596.47|0
1648724290000|2022-03-31 10:58:10|9595.74|9595.74|9597.2|9597.2|9597.2|9597.2|9595.74|9595.74|0
1648724300000|2022-03-31 10:58:20|9595.59|9595.59|9595.59|9595.59|9595.59|9595.59|9595.59|9595.59|0
1648724340000|2022-03-31 10:59:00|9596.06|9596.06|9596.06|9596.06|9596.06|9596.06|9596.06|9596.06|0
1648724350000|2022-03-31 10:59:10|9597.67|9597.67|9598.13|9598.13|9598.13|9598.13|9597.67|9597.67|0
1648724360000|2022-03-31 10:59:20|9598.73|9598.73|9598.73|9598.73|9598.73|9598.73|9598.73|9598.73|0
1648724370000|2022-03-31 10:59:30|9599.46|9599.46|9600.19|9600.19|9600.19|9600.19|9599.46|9599.46|0
1648724380000|2022-03-31 10:59:40|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|0
1648724430000|2022-03-31 11:00:30|9601.79|9601.79|9601.79|9601.79|9601.79|9601.79|9601.79|9601.79|0
1648724450000|2022-03-31 11:00:50|9602.88|9602.88|9602.88|9602.88|9602.88|9602.88|9602.88|9602.88|0
1648724510000|2022-03-31 11:01:50|9602.41|9602.41|9603.28|9603.28|9603.28|9603.28|9602.41|9602.41|0
1648724520000|2022-03-31 11:02:00|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|0
1648724530000|2022-03-31 11:02:10|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|0
1648724550000|2022-03-31 11:02:30|9603.57|9603.57|9603.57|9603.57|9603.57|9603.57|9603.57|9603.57|0
1648724610000|2022-03-31 11:03:30|9604.67|9604.67|9604.67|9604.67|9604.67|9604.67|9604.67|9604.67|0
1648724640000|2022-03-31 11:04:00|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|9603.94|0
1648724650000|2022-03-31 11:04:10|9603.47|9603.47|9603.47|9603.47|9603.47|9603.47|9603.47|9603.47|0
1648724830000|2022-03-31 11:07:10|9601.28|9601.28|9601.28|9601.28|9601.28|9601.28|9601.28|9601.28|0
1648724840000|2022-03-31 11:07:20|9602.38|9602.38|9600.77|9600.77|9602.38|9602.38|9600.77|9600.77|0
1648724850000|2022-03-31 11:07:30|9600.04|9600.04|9600.04|9600.04|9600.04|9600.04|9600.04|9600.04|0
1648724870000|2022-03-31 11:07:50|9598.43|9598.43|9598.43|9598.43|9598.43|9598.43|9598.43|9598.43|0
1648724910000|2022-03-31 11:08:30|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|0
1648724930000|2022-03-31 11:08:50|9598.66|9598.66|9598.66|9598.66|9598.66|9598.66|9598.66|9598.66|0
1648724940000|2022-03-31 11:09:00|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|0
1648724950000|2022-03-31 11:09:10|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|0
1648724970000|2022-03-31 11:09:30|9596.36|9596.36|9595.27|9595.27|9596.36|9596.36|9595.27|9595.27|0
1648724980000|2022-03-31 11:09:40|9593.66|9593.66|9593.92|9593.92|9593.92|9593.92|9593.19|9593.19|0
1648724990000|2022-03-31 11:09:50|9593.19|9593.19|9591.58|9591.58|9593.19|9593.19|9591.58|9591.58|0
1648725000000|2022-03-31 11:10:00|9592.31|9592.31|9592.31|9592.31|9592.31|9592.31|9592.31|9592.31|0
1648725040000|2022-03-31 11:10:40|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|9593.41|0
1648725050000|2022-03-31 11:10:50|9592.68|9592.68|9591.95|9591.95|9592.68|9592.68|9591.95|9591.95|0
1648725080000|2022-03-31 11:11:20|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|0
1648725090000|2022-03-31 11:11:30|9591.28|9591.28|9591.28|9591.28|9591.28|9591.28|9591.28|9591.28|0
1648725140000|2022-03-31 11:12:20|9592.01|9592.01|9592.01|9592.01|9592.01|9592.01|9592.01|9592.01|0
1648725170000|2022-03-31 11:12:50|9591.37|9591.37|9591.05|9591.05|9591.69|9591.69|9591.05|9591.05|0
1648725180000|2022-03-31 11:13:00|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|9591.37|0
1648725190000|2022-03-31 11:13:10|9591.69|9591.69|9590.27|9590.27|9591.69|9591.69|9589.18|9589.18|0
1648725200000|2022-03-31 11:13:20|9588.66|9588.66|9588.66|9588.66|9588.66|9588.66|9588.66|9588.66|0
1648725230000|2022-03-31 11:13:50|9588.19|9588.19|9588.19|9588.19|9588.19|9588.19|9588.19|9588.19|0
1648725300000|2022-03-31 11:15:00|9589.29|9589.29|9589.29|9589.29|9589.29|9589.29|9589.29|9589.29|0
1648725370000|2022-03-31 11:16:10|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|0
1648725560000|2022-03-31 11:19:20|9590.43|9590.43|9595.25|9595.25|9595.25|9595.25|9590.43|9590.43|0
1648725570000|2022-03-31 11:19:30|9594.67|9594.67|9594.67|9594.67|9594.67|9594.67|9594.67|9594.67|0
1648725580000|2022-03-31 11:19:40|9595.4|9595.4|9595.4|9595.4|9595.4|9595.4|9595.4|9595.4|0
1648725730000|2022-03-31 11:22:10|9593.21|9593.21|9593.21|9593.21|9593.21|9593.21|9593.21|9593.21|0
1648725740000|2022-03-31 11:22:20|9594.15|9594.15|9594.15|9594.15|9594.15|9594.15|9594.15|9594.15|0
1648725750000|2022-03-31 11:22:30|9592.54|9592.54|9592.54|9592.54|9592.54|9592.54|9592.54|9592.54|0
1648725770000|2022-03-31 11:22:50|9591.6|9591.6|9591.6|9591.6|9591.6|9591.6|9591.6|9591.6|0
1648725810000|2022-03-31 11:23:30|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|9590.87|0
1648725820000|2022-03-31 11:23:40|9590|9590|9590|9590|9590|9590|9590|9590|0
1648725880000|2022-03-31 11:24:40|9591.61|9591.61|9589.36|9589.36|9591.61|9591.61|9589.36|9589.36|0
1648725890000|2022-03-31 11:24:50|9589.83|9589.83|9589.83|9589.83|9589.83|9589.83|9589.83|9589.83|0
1648726010000|2022-03-31 11:26:50|9590.41|9590.41|9590.41|9590.41|9590.41|9590.41|9590.41|9590.41|0
1648726120000|2022-03-31 11:28:40|9588.8|9588.8|9588.8|9588.8|9588.8|9588.8|9588.8|9588.8|0
1648726160000|2022-03-31 11:29:20|9587.7|9587.7|9588.8|9588.8|9588.8|9588.8|9587.7|9587.7|0
1648726270000|2022-03-31 11:31:10|9592.02|9592.02|9592.31|9592.31|9592.31|9592.31|9592.02|9592.02|0
1648726280000|2022-03-31 11:31:20|9590.9|9590.9|9590.9|9590.9|9590.9|9590.9|9590.9|9590.9|0
1648726300000|2022-03-31 11:31:40|9591.62|9591.62|9591.62|9591.62|9591.62|9591.62|9591.62|9591.62|0
1648726330000|2022-03-31 11:32:10|9589.83|9589.83|9591.02|9591.02|9591.02|9591.02|9589.83|9589.83|0
1648726380000|2022-03-31 11:33:00|9591.62|9591.62|9592.22|9592.22|9592.22|9592.22|9591.62|9591.62|0
1648726420000|2022-03-31 11:33:40|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|0
1648726660000|2022-03-31 11:37:40|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|9592.98|0
1648726760000|2022-03-31 11:39:20|9594.59|9594.59|9594.88|9594.88|9594.88|9594.88|9594.59|9594.59|0
1648726790000|2022-03-31 11:39:50|9596.49|9596.49|9596.49|9596.49|9596.49|9596.49|9596.49|9596.49|0
1648726920000|2022-03-31 11:42:00|9597.59|9597.59|9599.78|9599.78|9599.78|9599.78|9597.59|9597.59|0
1648726960000|2022-03-31 11:42:40|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|9600.36|0
1648726970000|2022-03-31 11:42:50|9601.81|9601.81|9605.76|9605.76|9605.76|9605.76|9601.08|9601.08|0
1648727110000|2022-03-31 11:45:10|9608.01|9608.01|9609.14|9609.14|9609.14|9609.14|9608.01|9608.01|0
1648727120000|2022-03-31 11:45:20|9609.61|9609.61|9610.08|9610.08|9610.08|9610.08|9609.61|9609.61|0
1648727130000|2022-03-31 11:45:30|9609.35|9609.35|9610.08|9610.08|9610.08|9610.08|9609.35|9609.35|0
1648727140000|2022-03-31 11:45:40|9610.37|9610.37|9610.37|9610.37|9610.37|9610.37|9610.37|9610.37|0
1648727160000|2022-03-31 11:46:00|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|0
1648727190000|2022-03-31 11:46:30|9611.44|9611.44|9611.44|9611.44|9611.44|9611.44|9611.44|9611.44|0
1648727290000|2022-03-31 11:48:10|9612.02|9612.02|9611.42|9611.42|9612.02|9612.02|9611.42|9611.42|0
1648727340000|2022-03-31 11:49:00|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|9611.71|0
1648727390000|2022-03-31 11:49:50|9614.92|9614.92|9614.92|9614.92|9614.92|9614.92|9614.92|9614.92|0
1648727400000|2022-03-31 11:50:00|9613.83|9613.83|9614.43|9614.43|9614.43|9614.43|9613.83|9613.83|0
1648727410000|2022-03-31 11:50:10|9615.03|9615.03|9615.91|9615.91|9616.63|9616.63|9615.03|9615.03|0
1648727420000|2022-03-31 11:50:20|9618.1|9618.1|9621.38|9621.38|9621.38|9621.38|9618.1|9618.1|0
1648727450000|2022-03-31 11:50:50|9618.16|9618.16|9618.16|9618.16|9618.16|9618.16|9618.16|9618.16|0
1648727490000|2022-03-31 11:51:30|9619.25|9619.25|9619.25|9619.25|9619.25|9619.25|9619.25|9619.25|0
1648727520000|2022-03-31 11:52:00|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|0
1648727550000|2022-03-31 11:52:30|9618.06|9618.06|9618.06|9618.06|9618.06|9618.06|9618.06|9618.06|0
1648727560000|2022-03-31 11:52:40|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|9618.53|0
1648727570000|2022-03-31 11:52:50|9619|9619|9618.53|9618.53|9619|9619|9618.53|9618.53|0
1648727580000|2022-03-31 11:53:00|9619|9619|9620.6|9620.6|9620.6|9620.6|9619|9619|0
1648727620000|2022-03-31 11:53:40|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|9620.14|0
1648727690000|2022-03-31 11:54:50|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|0
1648727700000|2022-03-31 11:55:00|9619.4|9619.4|9619.4|9619.4|9619.4|9619.4|9619.4|9619.4|0
1648727770000|2022-03-31 11:56:10|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|0
1648727810000|2022-03-31 11:56:50|9620.54|9620.54|9620.54|9620.54|9620.54|9620.54|9620.54|9620.54|0
1648727820000|2022-03-31 11:57:00|9621.26|9621.26|9620.79|9620.79|9621.26|9621.26|9620.79|9620.79|0
1648727840000|2022-03-31 11:57:20|9621.92|9621.92|9621.92|9621.92|9621.92|9621.92|9621.92|9621.92|0
1648727950000|2022-03-31 11:59:10|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|0
1648727980000|2022-03-31 11:59:40|9622.1|9622.1|9622.1|9622.1|9622.1|9622.1|9622.1|9622.1|0
1648728030000|2022-03-31 12:00:30|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|0
1648728080000|2022-03-31 12:01:20|9621.47|9621.47|9624.69|9624.69|9624.69|9624.69|9621.47|9621.47|0
1648728090000|2022-03-31 12:01:30|9625.16|9625.16|9625.16|9625.16|9625.16|9625.16|9625.16|9625.16|0
1648728120000|2022-03-31 12:02:00|9624.43|9624.43|9624.43|9624.43|9624.43|9624.43|9624.43|9624.43|0
1648728150000|2022-03-31 12:02:30|9623.34|9623.34|9623.34|9623.34|9623.34|9623.34|9623.34|9623.34|0
1648728180000|2022-03-31 12:03:00|9624.07|9624.07|9625.11|9625.11|9625.11|9625.11|9624.07|9624.07|0
1648728190000|2022-03-31 12:03:10|9625.43|9625.43|9625.43|9625.43|9625.43|9625.43|9625.43|9625.43|0
1648728210000|2022-03-31 12:03:30|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|0
1648728220000|2022-03-31 12:03:40|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|9628.14|0
1648728230000|2022-03-31 12:03:50|9629.75|9629.75|9632.96|9632.96|9632.96|9632.96|9629.75|9629.75|0
1648728310000|2022-03-31 12:05:10|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|0
1648728360000|2022-03-31 12:06:00|9632.96|9632.96|9632.96|9632.96|9632.96|9632.96|9632.96|9632.96|0
1648728370000|2022-03-31 12:06:10|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|9634.57|0
1648728420000|2022-03-31 12:07:00|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|0
1648728460000|2022-03-31 12:07:40|9635.6|9635.6|9635.6|9635.6|9635.6|9635.6|9635.6|9635.6|0
1648728550000|2022-03-31 12:09:10|9633.79|9633.79|9632.47|9632.47|9633.79|9633.79|9632.47|9632.47|0
1648728620000|2022-03-31 12:10:20|9631.87|9631.87|9631.87|9631.87|9631.87|9631.87|9631.87|9631.87|0
1648728660000|2022-03-31 12:11:00|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|0
1648728680000|2022-03-31 12:11:20|9631.2|9631.2|9631.2|9631.2|9631.2|9631.2|9631.2|9631.2|0
1648728710000|2022-03-31 12:11:50|9629.59|9629.59|9629.59|9629.59|9629.59|9629.59|9629.59|9629.59|0
1648728720000|2022-03-31 12:12:00|9627.99|9627.99|9631.2|9631.2|9631.2|9631.2|9627.99|9627.99|0
1648728780000|2022-03-31 12:13:00|9631.93|9631.93|9633.38|9633.38|9633.38|9633.38|9631.93|9631.93|0
1648728840000|2022-03-31 12:14:00|9631.78|9631.78|9630.17|9630.17|9631.78|9631.78|9630.17|9630.17|0
1648728890000|2022-03-31 12:14:50|9628.56|9628.56|9628.56|9628.56|9628.56|9628.56|9628.56|9628.56|0
1648728940000|2022-03-31 12:15:40|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|0
1648728980000|2022-03-31 12:16:20|9628.56|9628.56|9628.56|9628.56|9628.56|9628.56|9628.56|9628.56|0
1648729020000|2022-03-31 12:17:00|9626.95|9626.95|9626.95|9626.95|9626.95|9626.95|9626.95|9626.95|0
1648729050000|2022-03-31 12:17:30|9626.48|9626.48|9626.48|9626.48|9626.48|9626.48|9626.48|9626.48|0
1648729060000|2022-03-31 12:17:40|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|0
1648729070000|2022-03-31 12:17:50|9625.97|9625.97|9625.97|9625.97|9625.97|9625.97|9625.97|9625.97|0
1648729120000|2022-03-31 12:18:40|9624.36|9624.36|9624.36|9624.36|9624.36|9624.36|9624.36|9624.36|0
1648729130000|2022-03-31 12:18:50|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|0
1648729140000|2022-03-31 12:19:00|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|0
1648729160000|2022-03-31 12:19:20|9624.55|9624.55|9624.55|9624.55|9624.55|9624.55|9624.55|9624.55|0
1648729170000|2022-03-31 12:19:30|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|0
1648729180000|2022-03-31 12:19:40|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|0
1648729310000|2022-03-31 12:21:50|9622.15|9622.15|9622.15|9622.15|9622.15|9622.15|9622.15|9622.15|0
1648729320000|2022-03-31 12:22:00|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|9622.48|0
1648729360000|2022-03-31 12:22:40|9620.87|9620.87|9620.87|9620.87|9620.87|9620.87|9620.87|9620.87|0
1648729380000|2022-03-31 12:23:00|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|9619.26|0
1648729390000|2022-03-31 12:23:10|9619.58|9619.58|9617.39|9617.39|9619.58|9619.58|9617.39|9617.39|0
1648729430000|2022-03-31 12:23:50|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|0
1648729470000|2022-03-31 12:24:30|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|9614.33|0
1648729520000|2022-03-31 12:25:20|9615.93|9615.93|9616.87|9616.87|9616.87|9616.87|9615.93|9615.93|0
1648729530000|2022-03-31 12:25:30|9617.19|9617.19|9617.34|9617.34|9617.34|9617.34|9616.87|9616.87|0
1648729550000|2022-03-31 12:25:50|9618.95|9618.95|9620.56|9620.56|9620.56|9620.56|9618.95|9618.95|0
1648729610000|2022-03-31 12:26:50|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|0
1648729620000|2022-03-31 12:27:00|9621.5|9621.5|9621.5|9621.5|9621.5|9621.5|9621.5|9621.5|0
1648729650000|2022-03-31 12:27:30|9622.63|9622.63|9622.63|9622.63|9622.63|9622.63|9622.63|9622.63|0
1648729660000|2022-03-31 12:27:40|9623.35|9623.35|9625.67|9625.67|9626.26|9626.26|9623.35|9623.35|0
1648729780000|2022-03-31 12:29:40|9626.27|9626.27|9624.67|9624.67|9626.27|9626.27|9624.67|9624.67|0
1648729790000|2022-03-31 12:29:50|9625.76|9625.76|9625.76|9625.76|9625.76|9625.76|9625.76|9625.76|0
1648729800000|2022-03-31 12:30:00|9626.7|9626.7|9626.7|9626.7|9627.8|9627.8|9626.7|9626.7|0
1648729830000|2022-03-31 12:30:30|9626.1|9626.1|9626.1|9626.1|9626.1|9626.1|9626.1|9626.1|0
1648729840000|2022-03-31 12:30:40|9624.49|9624.49|9622.88|9622.88|9624.49|9624.49|9622.88|9622.88|0
1648729850000|2022-03-31 12:30:50|9623.18|9623.18|9623.18|9623.18|9623.18|9623.18|9623.18|9623.18|0
1648729860000|2022-03-31 12:31:00|9624.78|9624.78|9624.78|9624.78|9624.78|9624.78|9624.78|9624.78|0
1648729870000|2022-03-31 12:31:10|9625.72|9625.72|9627.91|9627.91|9627.91|9627.91|9625.72|9625.72|0
1648730020000|2022-03-31 12:33:40|9625.72|9625.72|9624.78|9624.78|9625.72|9625.72|9624.78|9624.78|0
1648730030000|2022-03-31 12:33:50|9621.57|9621.57|9621.1|9621.1|9621.57|9621.57|9621.1|9621.1|0
1648730050000|2022-03-31 12:34:10|9619.49|9619.49|9619.49|9619.49|9619.49|9619.49|9619.49|9619.49|0
1648730070000|2022-03-31 12:34:30|9621.1|9621.1|9621.1|9621.1|9621.1|9621.1|9621.1|9621.1|0
1648730090000|2022-03-31 12:34:50|9620.78|9620.78|9620.2|9620.2|9620.78|9620.78|9620.2|9620.2|0
1648730100000|2022-03-31 12:35:00|9618.74|9618.74|9617.13|9617.13|9618.74|9618.74|9617.13|9617.13|0
1648730130000|2022-03-31 12:35:30|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|0
1648730140000|2022-03-31 12:35:40|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|0
1648730160000|2022-03-31 12:36:00|9611.46|9611.46|9606.63|9606.63|9611.46|9611.46|9605.02|9605.02|0
1648730180000|2022-03-31 12:36:20|9605.54|9605.54|9604.6|9604.6|9605.54|9605.54|9604.6|9604.6|0
1648730190000|2022-03-31 12:36:30|9603.5|9603.5|9603.5|9603.5|9603.5|9603.5|9603.5|9603.5|0
1648730220000|2022-03-31 12:37:00|9604.6|9604.6|9604.6|9604.6|9604.6|9604.6|9604.6|9604.6|0
1648730230000|2022-03-31 12:37:10|9604.13|9604.13|9604.13|9604.13|9604.13|9604.13|9604.13|9604.13|0
1648730260000|2022-03-31 12:37:40|9605.22|9605.22|9605.22|9605.22|9605.22|9605.22|9605.22|9605.22|0
1648730290000|2022-03-31 12:38:10|9605.69|9605.69|9605.69|9605.69|9605.69|9605.69|9605.69|9605.69|0
1648730300000|2022-03-31 12:38:20|9605.09|9605.09|9607.3|9607.3|9607.3|9607.3|9605.09|9605.09|0
1648730320000|2022-03-31 12:38:40|9607.77|9607.77|9605.59|9605.59|9607.77|9607.77|9605.59|9605.59|0
1648730370000|2022-03-31 12:39:30|9607.19|9607.19|9607.19|9607.19|9607.19|9607.19|9607.19|9607.19|0
1648730460000|2022-03-31 12:41:00|9607.66|9607.66|9607.66|9607.66|9607.66|9607.66|9607.66|9607.66|0
1648730480000|2022-03-31 12:41:20|9606.06|9606.06|9606.06|9606.06|9606.06|9606.06|9606.06|9606.06|0
1648730490000|2022-03-31 12:41:30|9603.87|9603.87|9605.47|9605.47|9605.47|9605.47|9603.87|9603.87|0
1648730500000|2022-03-31 12:41:40|9603.87|9603.87|9603.87|9603.87|9603.87|9603.87|9603.87|9603.87|0
1648730510000|2022-03-31 12:41:50|9600.58|9600.58|9599.49|9599.49|9600.58|9600.58|9599.49|9599.49|0
1648730530000|2022-03-31 12:42:10|9604.31|9604.31|9604.31|9604.31|9604.31|9604.31|9604.31|9604.31|0
1648730570000|2022-03-31 12:42:50|9606.5|9606.5|9609.2|9609.2|9609.2|9609.2|9606.5|9606.5|0
1648730590000|2022-03-31 12:43:10|9609.67|9609.67|9609.67|9609.67|9609.67|9609.67|9609.67|9609.67|0
1648730630000|2022-03-31 12:43:50|9611.13|9611.13|9611.13|9611.13|9611.13|9611.13|9611.13|9611.13|0
1648730640000|2022-03-31 12:44:00|9611.86|9611.86|9611.86|9611.86|9611.86|9611.86|9611.86|9611.86|0
1648730690000|2022-03-31 12:44:50|9610.4|9610.4|9610.4|9610.4|9610.4|9610.4|9610.4|9610.4|0
1648730700000|2022-03-31 12:45:00|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|9610.69|0
1648730710000|2022-03-31 12:45:10|9609.75|9609.75|9606.54|9606.54|9609.75|9609.75|9606.54|9606.54|0
1648730730000|2022-03-31 12:45:30|9607.66|9607.66|9607.06|9607.06|9607.66|9607.66|9607.06|9607.06|0
1648730820000|2022-03-31 12:47:00|9607.93|9607.93|9606.81|9606.81|9607.93|9607.93|9606.81|9606.81|0
1648730870000|2022-03-31 12:47:50|9607.28|9607.28|9607.28|9607.28|9607.28|9607.28|9607.28|9607.28|0
1648731000000|2022-03-31 12:50:00|9606.18|9606.18|9606.18|9606.18|9606.18|9606.18|9606.18|9606.18|0
1648731040000|2022-03-31 12:50:40|9605.6|9605.6|9605.02|9605.02|9605.6|9605.6|9605.02|9605.02|0
1648731090000|2022-03-31 12:51:30|9604.55|9604.55|9604.55|9604.55|9604.55|9604.55|9604.55|9604.55|0
1648731100000|2022-03-31 12:51:40|9602.94|9602.94|9606.16|9606.16|9606.16|9606.16|9602.94|9602.94|0
1648731130000|2022-03-31 12:52:10|9606.89|9606.89|9607.61|9607.61|9607.61|9607.61|9606.89|9606.89|0
1648731150000|2022-03-31 12:52:30|9609.02|9609.02|9609.02|9609.02|9609.02|9609.02|9609.02|9609.02|0
1648731240000|2022-03-31 12:54:00|9609.96|9609.96|9609.96|9609.96|9609.96|9609.96|9609.96|9609.96|0
1648731270000|2022-03-31 12:54:30|9611.57|9611.57|9611.57|9611.57|9611.57|9611.57|9611.57|9611.57|0
1648731290000|2022-03-31 12:54:50|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|0
1648731350000|2022-03-31 12:55:50|9611.97|9611.97|9611.97|9611.97|9611.97|9611.97|9611.97|9611.97|0
1648731380000|2022-03-31 12:56:20|9613.58|9613.58|9613.58|9613.58|9613.58|9613.58|9613.58|9613.58|0
1648731400000|2022-03-31 12:56:40|9612.48|9612.48|9612.48|9612.48|9612.48|9612.48|9610.87|9610.87|0
1648731410000|2022-03-31 12:56:50|9609.27|9609.27|9612.48|9612.48|9612.48|9612.48|9609.27|9609.27|0
1648731430000|2022-03-31 12:57:10|9613.64|9613.64|9613.06|9613.06|9613.64|9613.64|9613.06|9613.06|0
1648731470000|2022-03-31 12:57:50|9613.79|9613.79|9613.79|9613.79|9613.79|9613.79|9613.79|9613.79|0
1648731480000|2022-03-31 12:58:00|9614.89|9614.89|9614.89|9614.89|9614.89|9614.89|9614.89|9614.89|0
1648731520000|2022-03-31 12:58:40|9616.49|9616.49|9616.49|9616.49|9616.49|9616.49|9616.49|9616.49|0
1648731570000|2022-03-31 12:59:30|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|9617.69|0
1648731610000|2022-03-31 13:00:10|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|9618.63|0
1648731620000|2022-03-31 13:00:20|9618.34|9618.34|9618.34|9618.34|9618.34|9618.34|9618.34|9618.34|0
1648731750000|2022-03-31 13:02:30|9619.07|9619.07|9619.07|9619.07|9619.07|9619.07|9619.07|9619.07|0
1648731760000|2022-03-31 13:02:40|9617.46|9617.46|9619.07|9619.07|9619.07|9619.07|9617.46|9617.46|0
1648731790000|2022-03-31 13:03:10|9620.68|9620.68|9620.68|9620.68|9620.68|9620.68|9620.68|9620.68|0
1648731830000|2022-03-31 13:03:50|9623.89|9623.89|9623.89|9623.89|9623.89|9623.89|9623.89|9623.89|0
1648731840000|2022-03-31 13:04:00|9624.18|9624.18|9624.76|9624.76|9624.76|9624.76|9624.18|9624.18|0
1648731850000|2022-03-31 13:04:10|9627.02|9627.02|9627.02|9627.02|9627.02|9627.02|9627.02|9627.02|0
1648731890000|2022-03-31 13:04:50|9623.8|9623.8|9623.8|9623.8|9623.8|9623.8|9623.8|9623.8|0
1648731920000|2022-03-31 13:05:20|9624.27|9624.27|9624.27|9624.27|9624.27|9624.27|9624.27|9624.27|0
1648731930000|2022-03-31 13:05:30|9625.88|9625.88|9625.88|9625.88|9625.88|9625.88|9625.88|9625.88|0
1648731940000|2022-03-31 13:05:40|9627.49|9627.49|9627.49|9627.49|9627.49|9627.49|9627.49|9627.49|0
1648731990000|2022-03-31 13:06:30|9627.96|9627.96|9627.96|9627.96|9627.96|9627.96|9627.96|9627.96|0
1648732070000|2022-03-31 13:07:50|9628.25|9628.25|9628.25|9628.25|9628.25|9628.25|9628.25|9628.25|0
1648732170000|2022-03-31 13:09:30|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|0
1648732180000|2022-03-31 13:09:40|9623.42|9623.42|9623.42|9623.42|9623.42|9623.42|9623.42|9623.42|0
1648732240000|2022-03-31 13:10:40|9625.03|9625.03|9626.64|9626.64|9626.64|9626.64|9625.03|9625.03|0
1648732250000|2022-03-31 13:10:50|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|0
1648732270000|2022-03-31 13:11:10|9625.5|9625.5|9625.5|9625.5|9625.5|9625.5|9625.5|9625.5|0
1648732290000|2022-03-31 13:11:30|9624.92|9624.92|9626.02|9626.02|9626.02|9626.02|9624.92|9624.92|0
1648732330000|2022-03-31 13:12:10|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|0
1648732340000|2022-03-31 13:12:20|9622.16|9622.16|9625.46|9625.46|9625.46|9625.46|9617.42|9617.42|0
1648732350000|2022-03-31 13:12:30|9627.07|9627.07|9625.46|9625.46|9627.07|9627.07|9625.46|9625.46|0
1648732360000|2022-03-31 13:12:40|9624.74|9624.74|9624.74|9624.74|9624.74|9624.74|9624.01|9624.01|0
1648732370000|2022-03-31 13:12:50|9623.13|9623.13|9623.13|9623.13|9623.13|9623.13|9623.13|9623.13|0
1648732390000|2022-03-31 13:13:10|9622.03|9622.03|9616.87|9616.87|9622.03|9622.03|9616.87|9616.87|0
1648732400000|2022-03-31 13:13:20|9620.09|9620.09|9619.36|9619.36|9620.09|9620.09|9618.89|9618.89|0
1648732420000|2022-03-31 13:13:40|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|9620.97|0
1648732430000|2022-03-31 13:13:50|9622.06|9622.06|9622.06|9622.06|9622.06|9622.06|9622.06|9622.06|0
1648732440000|2022-03-31 13:14:00|9621.33|9621.33|9621.33|9621.33|9621.33|9621.33|9621.33|9621.33|0
1648732490000|2022-03-31 13:14:50|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|0
1648732500000|2022-03-31 13:15:00|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|9624.23|0
1648732520000|2022-03-31 13:15:20|9617.8|9617.8|9619.4|9619.4|9619.4|9619.4|9617.8|9617.8|0
1648732530000|2022-03-31 13:15:30|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|9621.01|0
1648732580000|2022-03-31 13:16:20|9620.28|9620.28|9620.28|9620.28|9620.28|9620.28|9620.28|9620.28|0
1648732630000|2022-03-31 13:17:10|9621.22|9621.22|9621.69|9621.69|9621.69|9621.69|9621.22|9621.22|0
1648732650000|2022-03-31 13:17:30|9619.62|9619.62|9619.62|9619.62|9619.62|9619.62|9619.29|9619.29|0
1648732660000|2022-03-31 13:17:40|9620.58|9620.58|9618|9618|9620.58|9620.58|9617.36|9617.36|0
1648732670000|2022-03-31 13:17:50|9618.32|9618.32|9617.8|9617.8|9618.97|9618.97|9616.84|9616.84|0
1648732680000|2022-03-31 13:18:00|9618.13|9618.13|9617.16|9617.16|9618.13|9618.13|9617.16|9617.16|0
1648732690000|2022-03-31 13:18:10|9618.36|9618.36|9618.36|9618.36|9618.36|9618.36|9618.36|9618.36|0
1648732700000|2022-03-31 13:18:20|9619.32|9619.32|9619.32|9619.32|9619.32|9619.32|9619.32|9619.32|0
1648732790000|2022-03-31 13:19:50|9620.93|9620.93|9620.93|9620.93|9620.93|9620.93|9620.93|9620.93|0
1648732850000|2022-03-31 13:20:50|9620.29|9620.29|9620.29|9620.29|9620.29|9620.29|9620.29|9620.29|0
1648732860000|2022-03-31 13:21:00|9621.23|9621.23|9620.76|9620.76|9621.23|9621.23|9620.76|9620.76|0
1648732900000|2022-03-31 13:21:40|9621.63|9621.63|9623.08|9623.08|9623.66|9623.66|9621.63|9621.63|0
1648733010000|2022-03-31 13:23:30|9624.69|9624.69|9625.42|9625.42|9625.42|9625.42|9624.69|9624.69|0
1648733050000|2022-03-31 13:24:10|9627.03|9627.03|9627.03|9627.03|9627.03|9627.03|9627.03|9627.03|0
1648733110000|2022-03-31 13:25:10|9626.74|9626.74|9626.74|9626.74|9626.74|9626.74|9626.74|9626.74|0
1648733140000|2022-03-31 13:25:40|9627.46|9627.46|9625.86|9625.86|9627.46|9627.46|9625.86|9625.86|0
1648733180000|2022-03-31 13:26:20|9627.46|9627.46|9627.46|9627.46|9627.46|9627.46|9627.46|9627.46|0
1648733210000|2022-03-31 13:26:50|9628.11|9628.11|9628.11|9628.11|9628.11|9628.11|9628.11|9628.11|0
1648733220000|2022-03-31 13:27:00|9627.38|9627.38|9628.83|9628.83|9628.83|9628.83|9627.38|9627.38|0
1648733240000|2022-03-31 13:27:20|9629.3|9629.3|9629.3|9629.3|9629.3|9629.3|9629.3|9629.3|0
1648733250000|2022-03-31 13:27:30|9627.69|9627.69|9625.79|9625.79|9627.69|9627.69|9624.47|9624.47|0
1648733260000|2022-03-31 13:27:40|9627.4|9627.4|9629.01|9629.01|9629.01|9629.01|9627.4|9627.4|0
1648733280000|2022-03-31 13:28:00|9626.82|9626.82|9626.82|9626.82|9626.82|9626.82|9626.82|9626.82|0
1648733310000|2022-03-31 13:28:30|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|9623.9|0
1648733320000|2022-03-31 13:28:40|9625.18|9625.18|9625.18|9625.18|9625.18|9625.18|9625.18|9625.18|0
1648733350000|2022-03-31 13:29:10|9624.71|9624.71|9619.89|9619.89|9624.71|9624.71|9619.89|9619.89|0
1648733390000|2022-03-31 13:29:50|9618.28|9618.28|9618.28|9618.28|9618.28|9618.28|9618.28|9618.28|0
1648733400000|2022-03-31 13:30:00|9619.89|9619.89|9620.62|9620.62|9620.62|9620.62|9619.89|9619.89|0
1648733410000|2022-03-31 13:30:10|9621.56|9621.56|9621.56|9621.56|9622.02|9622.02|9621.56|9621.56|0
1648733420000|2022-03-31 13:30:20|9623.16|9623.16|9626.22|9626.22|9626.22|9626.22|9623.16|9623.16|0
1648733430000|2022-03-31 13:30:30|9624.61|9624.61|9624.61|9624.61|9624.61|9624.61|9624.61|9624.61|0
1648733440000|2022-03-31 13:30:40|9623.45|9623.45|9623.16|9623.16|9623.45|9623.45|9623.16|9623.16|0
1648733450000|2022-03-31 13:30:50|9622.69|9622.69|9622.4|9622.4|9622.69|9622.69|9622.4|9622.4|0
1648733460000|2022-03-31 13:31:00|9621.28|9621.28|9622.37|9622.37|9622.37|9622.37|9621.28|9621.28|0
1648733470000|2022-03-31 13:31:10|9621.9|9621.9|9620.29|9620.29|9621.9|9621.9|9620.29|9620.29|0
1648733520000|2022-03-31 13:32:00|9620.76|9620.76|9619.67|9619.67|9620.76|9620.76|9619.67|9619.67|0
1648733530000|2022-03-31 13:32:10|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|9621.28|0
1648733550000|2022-03-31 13:32:30|9620.81|9620.81|9620.81|9620.81|9620.81|9620.81|9620.81|9620.81|0
1648733580000|2022-03-31 13:33:00|9617.59|9617.59|9613.55|9613.55|9617.59|9617.59|9613.55|9613.55|0
1648733600000|2022-03-31 13:33:20|9612.42|9612.42|9611.29|9611.29|9612.42|9612.42|9611.29|9611.29|0
1648733610000|2022-03-31 13:33:30|9610.71|9610.71|9610.71|9610.71|9610.71|9610.71|9610.71|9610.71|0
1648733620000|2022-03-31 13:33:40|9609.26|9609.26|9607.43|9607.43|9609.26|9609.26|9607.43|9607.43|0
1648733630000|2022-03-31 13:33:50|9606.03|9606.03|9604.62|9604.62|9606.03|9606.03|9604.62|9604.62|0
1648733640000|2022-03-31 13:34:00|9601.4|9601.4|9599.79|9599.79|9601.4|9601.4|9599.79|9599.79|0
1648733650000|2022-03-31 13:34:10|9597.71|9597.71|9596.52|9596.52|9597.71|9597.71|9596.52|9596.52|0
1648733700000|2022-03-31 13:35:00|9595.32|9595.32|9593.13|9593.13|9595.61|9595.61|9593.13|9593.13|0
1648733730000|2022-03-31 13:35:30|9592.84|9592.84|9589.07|9589.07|9592.84|9592.84|9589.07|9589.07|0
1648733740000|2022-03-31 13:35:40|9589.36|9589.36|9589.36|9589.36|9589.36|9589.36|9589.36|9589.36|0
1648733750000|2022-03-31 13:35:50|9588.26|9588.26|9588.26|9588.26|9588.26|9588.26|9588.26|9588.26|0
1648733760000|2022-03-31 13:36:00|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|0
1648733770000|2022-03-31 13:36:10|9585.05|9585.05|9585.05|9585.05|9585.05|9585.05|9585.05|9585.05|0
1648733790000|2022-03-31 13:36:30|9585.63|9585.63|9585.63|9585.63|9585.63|9585.63|9585.63|9585.63|0
1648733810000|2022-03-31 13:36:50|9587.24|9587.24|9587.24|9587.24|9587.24|9587.24|9587.24|9587.24|0
1648733860000|2022-03-31 13:37:40|9586.3|9586.3|9586.3|9586.3|9586.3|9586.3|9586.3|9586.3|0
1648733880000|2022-03-31 13:38:00|9583.08|9583.08|9580.72|9580.72|9583.08|9583.08|9580.72|9580.72|0
1648733890000|2022-03-31 13:38:10|9580.43|9580.43|9580.43|9580.43|9580.43|9580.43|9580.43|9580.43|0
1648733920000|2022-03-31 13:38:40|9582.04|9582.04|9583.2|9583.2|9583.2|9583.2|9582.04|9582.04|0
1648733930000|2022-03-31 13:38:50|9584.07|9584.07|9584.07|9584.07|9584.07|9584.07|9584.07|9584.07|0
1648733940000|2022-03-31 13:39:00|9586.15|9586.15|9588.81|9588.81|9589.54|9589.54|9586.15|9586.15|0
1648733950000|2022-03-31 13:39:10|9588.08|9588.08|9588.08|9588.08|9588.08|9588.08|9588.08|9588.08|0
1648733980000|2022-03-31 13:39:40|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|0
1648733990000|2022-03-31 13:39:50|9590.92|9590.92|9591.79|9591.79|9591.79|9591.79|9590.92|9590.92|0
1648734000000|2022-03-31 13:40:00|9590.18|9590.18|9583.48|9583.48|9590.18|9590.18|9583.48|9583.48|0
1648734010000|2022-03-31 13:40:10|9582.75|9582.75|9582.75|9582.75|9582.75|9582.75|9582.75|9582.75|0
1648734030000|2022-03-31 13:40:30|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|0
1648734100000|2022-03-31 13:41:40|9583.26|9583.26|9583.26|9583.26|9583.26|9583.26|9583.26|9583.26|0
1648734140000|2022-03-31 13:42:20|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|9581.65|0
1648734150000|2022-03-31 13:42:30|9580.05|9580.05|9579.58|9579.58|9580.05|9580.05|9579.58|9579.58|0
1648734220000|2022-03-31 13:43:40|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|9582.79|0
1648734240000|2022-03-31 13:44:00|9582.32|9582.32|9580.4|9580.4|9582.32|9582.32|9580.4|9580.4|0
1648734300000|2022-03-31 13:45:00|9578.21|9578.21|9578.21|9578.21|9578.21|9578.21|9578.21|9578.21|0
1648734310000|2022-03-31 13:45:10|9579.82|9579.82|9582.59|9582.59|9582.59|9582.59|9579.82|9579.82|0
1648734320000|2022-03-31 13:45:20|9582.12|9582.12|9578.9|9578.9|9582.12|9582.12|9578.9|9578.9|0
1648734340000|2022-03-31 13:45:40|9579.19|9579.19|9579.48|9579.48|9579.48|9579.48|9579.19|9579.19|0
1648734410000|2022-03-31 13:46:50|9580.42|9580.42|9581.51|9581.51|9581.51|9581.51|9580.42|9580.42|0
1648734420000|2022-03-31 13:47:00|9582.97|9582.97|9582.97|9582.97|9582.97|9582.97|9582.97|9582.97|0
1648734440000|2022-03-31 13:47:20|9586.19|9586.19|9586.66|9586.66|9586.66|9586.66|9586.19|9586.19|0
1648734460000|2022-03-31 13:47:40|9585.93|9585.93|9585.93|9585.93|9585.93|9585.93|9585.93|9585.93|0
1648734490000|2022-03-31 13:48:10|9584.83|9584.83|9584.83|9584.83|9584.83|9584.83|9584.83|9584.83|0
1648734500000|2022-03-31 13:48:20|9588.05|9588.05|9588.05|9588.05|9588.05|9588.05|9588.05|9588.05|0
1648734520000|2022-03-31 13:48:40|9588.52|9588.52|9588.52|9588.52|9588.52|9588.52|9588.52|9588.52|0
1648734530000|2022-03-31 13:48:50|9588.05|9588.05|9587.76|9587.76|9588.05|9588.05|9587.76|9587.76|0
1648734540000|2022-03-31 13:49:00|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|0
1648734550000|2022-03-31 13:49:10|9587.13|9587.13|9587.13|9587.13|9587.13|9587.13|9587.13|9587.13|0
1648734590000|2022-03-31 13:49:50|9588.23|9588.23|9590.13|9590.13|9590.13|9590.13|9588.23|9588.23|0
1648734600000|2022-03-31 13:50:00|9587.94|9587.94|9586.84|9586.84|9587.94|9587.94|9586.84|9586.84|0
1648734620000|2022-03-31 13:50:20|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|0
1648734640000|2022-03-31 13:50:40|9590.85|9590.85|9595.88|9595.88|9595.88|9595.88|9590.85|9590.85|0
1648734650000|2022-03-31 13:50:50|9596.17|9596.17|9597.27|9597.27|9597.27|9597.27|9596.17|9596.17|0
1648734660000|2022-03-31 13:51:00|9600.49|9600.49|9600.49|9600.49|9600.49|9600.49|9600.49|9600.49|0
1648734680000|2022-03-31 13:51:20|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|9597.27|0
1648734690000|2022-03-31 13:51:30|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|9598.87|0
1648734710000|2022-03-31 13:51:50|9599.97|9599.97|9599.97|9599.97|9599.97|9599.97|9599.97|9599.97|0
1648734720000|2022-03-31 13:52:00|9600.7|9600.7|9601.42|9601.42|9601.42|9601.42|9600.7|9600.7|0
1648734730000|2022-03-31 13:52:10|9599.82|9599.82|9599.82|9599.82|9599.82|9599.82|9599.82|9599.82|0
1648734740000|2022-03-31 13:52:20|9601.27|9601.27|9601.27|9601.27|9601.27|9601.27|9601.27|9601.27|0
1648734750000|2022-03-31 13:52:30|9602.68|9602.68|9602.68|9602.68|9602.68|9602.68|9602.68|9602.68|0
1648734780000|2022-03-31 13:53:00|9601.95|9601.95|9600.99|9600.99|9601.95|9601.95|9600.99|9600.99|0
1648734790000|2022-03-31 13:53:10|9602.08|9602.08|9602.08|9602.08|9602.08|9602.08|9602.08|9602.08|0
1648734810000|2022-03-31 13:53:30|9600.99|9600.99|9600.99|9600.99|9600.99|9600.99|9600.99|9600.99|0
1648734830000|2022-03-31 13:53:50|9600.05|9600.05|9600.05|9600.05|9600.05|9600.05|9600.05|9600.05|0
1648734850000|2022-03-31 13:54:10|9599.18|9599.18|9599.18|9599.18|9599.18|9599.18|9599.18|9599.18|0
1648734860000|2022-03-31 13:54:20|9597.57|9597.57|9596.38|9596.38|9597.57|9597.57|9596.38|9596.38|0
1648734870000|2022-03-31 13:54:30|9594.77|9594.77|9594.77|9594.77|9594.77|9594.77|9594.77|9594.77|0
1648734910000|2022-03-31 13:55:10|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|0
1648734920000|2022-03-31 13:55:20|9593.83|9593.83|9594.43|9594.43|9594.43|9594.43|9593.83|9593.83|0
1648734930000|2022-03-31 13:55:30|9593.89|9593.89|9588.6|9588.6|9593.89|9593.89|9588.6|9588.6|0
1648734940000|2022-03-31 13:55:40|9587.88|9587.88|9585.84|9585.84|9587.88|9587.88|9584.23|9584.23|0
1648734950000|2022-03-31 13:55:50|9585.24|9585.24|9585.86|9585.86|9585.86|9585.86|9584.64|9584.64|0
1648734970000|2022-03-31 13:56:10|9587.47|9587.47|9587.47|9587.47|9587.47|9587.47|9587.47|9587.47|0
1648735030000|2022-03-31 13:57:10|9587|9587|9587|9587|9587|9587|9587|9587|0
1648735080000|2022-03-31 13:58:00|9590.22|9590.22|9594.6|9594.6|9594.6|9594.6|9590.22|9590.22|0
1648735100000|2022-03-31 13:58:20|9595.07|9595.07|9598.28|9598.28|9598.28|9598.28|9595.07|9595.07|0
1648735110000|2022-03-31 13:58:30|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|0
1648735120000|2022-03-31 13:58:40|9601.5|9601.5|9601.5|9601.5|9601.5|9601.5|9601.5|9601.5|0
1648735130000|2022-03-31 13:58:50|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|9599.89|0
1648735140000|2022-03-31 13:59:00|9598.28|9598.28|9600.21|9600.21|9600.21|9600.21|9598.28|9598.28|0
1648735150000|2022-03-31 13:59:10|9600.93|9600.93|9600.93|9600.93|9600.93|9600.93|9600.93|9600.93|0
1648735160000|2022-03-31 13:59:20|9601.53|9601.53|9601.53|9601.53|9601.53|9601.53|9601.53|9601.53|0
1648735170000|2022-03-31 13:59:30|9599.35|9599.35|9598.77|9598.77|9599.35|9599.35|9598.77|9598.77|0
1648735180000|2022-03-31 13:59:40|9598.48|9598.48|9598.48|9598.48|9598.48|9598.48|9598.48|9598.48|0
1648735190000|2022-03-31 13:59:50|9595.26|9595.26|9595.26|9595.26|9595.26|9595.26|9595.26|9595.26|0
1648735200000|2022-03-31 14:00:00|9598.48|9598.48|9599.94|9599.94|9599.94|9599.94|9598.48|9598.48|0
1648735210000|2022-03-31 14:00:10|9601.39|9601.39|9602.33|9602.33|9602.33|9602.33|9601.39|9601.39|0
1648735240000|2022-03-31 14:00:40|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|9600.72|0
1648735250000|2022-03-31 14:00:50|9599.27|9599.27|9597.7|9597.7|9599.27|9599.27|9597.7|9597.7|0
1648735260000|2022-03-31 14:01:00|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|0
1648735270000|2022-03-31 14:01:10|9598.28|9598.28|9598.28|9598.28|9598.28|9598.28|9598.28|9598.28|0
1648735320000|2022-03-31 14:02:00|9603.11|9603.11|9601.5|9601.5|9603.11|9603.11|9601.5|9601.5|0
1648735380000|2022-03-31 14:03:00|9601.97|9601.97|9601.97|9601.97|9601.97|9601.97|9601.97|9601.97|0
1648735390000|2022-03-31 14:03:10|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|0
1648735420000|2022-03-31 14:03:40|9605.91|9605.91|9605.91|9605.91|9605.91|9605.91|9605.91|9605.91|0
1648735480000|2022-03-31 14:04:40|9606.38|9606.38|9606.38|9606.38|9606.38|9606.38|9606.38|9606.38|0
1648735490000|2022-03-31 14:04:50|9607.11|9607.11|9608.31|9608.31|9608.31|9608.31|9607.11|9607.11|0
1648735510000|2022-03-31 14:05:10|9608.89|9608.89|9608.89|9608.89|9608.89|9608.89|9608.89|9608.89|0
1648735540000|2022-03-31 14:05:40|9608.31|9608.31|9608.31|9608.31|9608.31|9608.31|9608.31|9608.31|0
1648735570000|2022-03-31 14:06:10|9609.25|9609.25|9614.07|9614.07|9614.07|9614.07|9609.25|9609.25|0
1648735610000|2022-03-31 14:06:50|9613.6|9613.6|9612.51|9612.51|9613.6|9613.6|9612.51|9612.51|0
1648735640000|2022-03-31 14:07:20|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|0
1648735650000|2022-03-31 14:07:30|9614.59|9614.59|9615.46|9615.46|9615.46|9615.46|9614.59|9614.59|0
1648735670000|2022-03-31 14:07:50|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|0
1648735680000|2022-03-31 14:08:00|9615.46|9615.46|9615.46|9615.46|9615.46|9615.46|9615.46|9615.46|0
1648735690000|2022-03-31 14:08:10|9614.88|9614.88|9614.59|9614.59|9614.88|9614.88|9614.59|9614.59|0
1648735700000|2022-03-31 14:08:20|9614.12|9614.12|9613.65|9613.65|9614.12|9614.12|9613.65|9613.65|0
1648735710000|2022-03-31 14:08:30|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|9614.12|0
1648735730000|2022-03-31 14:08:50|9606.05|9606.05|9606.05|9606.05|9606.05|9606.05|9606.05|9606.05|0
1648735740000|2022-03-31 14:09:00|9605.11|9605.11|9602.05|9602.05|9605.11|9605.11|9602.05|9602.05|0
1648735770000|2022-03-31 14:09:30|9600.95|9600.95|9600.44|9600.44|9600.95|9600.95|9599.35|9599.35|0
1648735790000|2022-03-31 14:09:50|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|9599.8|0
1648735800000|2022-03-31 14:10:00|9598.39|9598.39|9600.47|9600.47|9600.47|9600.47|9598.39|9598.39|0
1648735900000|2022-03-31 14:11:40|9599.53|9599.53|9599.53|9599.53|9599.53|9599.53|9599.53|9599.53|0
1648735910000|2022-03-31 14:11:50|9598.93|9598.93|9598.93|9598.93|9598.93|9598.93|9598.93|9598.93|0
1648735940000|2022-03-31 14:12:20|9599.4|9599.4|9599.4|9599.4|9599.4|9599.4|9599.4|9599.4|0
1648735950000|2022-03-31 14:12:30|9599.87|9599.87|9599.87|9599.87|9599.87|9599.87|9599.87|9599.87|0
1648735970000|2022-03-31 14:12:50|9600.81|9600.81|9600.81|9600.81|9600.81|9600.81|9600.81|9600.81|0
1648735980000|2022-03-31 14:13:00|9599.2|9599.2|9599.2|9599.2|9599.2|9599.2|9599.2|9599.2|0
1648735990000|2022-03-31 14:13:10|9600.81|9600.81|9601.9|9601.9|9601.9|9601.9|9600.81|9600.81|0
1648736020000|2022-03-31 14:13:40|9602.37|9602.37|9603.1|9603.1|9603.1|9603.1|9602.37|9602.37|0
1648736030000|2022-03-31 14:13:50|9603.57|9603.57|9601.96|9601.96|9603.57|9603.57|9601.96|9601.96|0
1648736100000|2022-03-31 14:15:00|9605.18|9605.18|9609.04|9609.04|9609.04|9609.04|9605.18|9605.18|0
1648736140000|2022-03-31 14:15:40|9610.2|9610.2|9610.49|9610.49|9610.49|9610.49|9610.2|9610.2|0
1648736170000|2022-03-31 14:16:10|9609.91|9609.91|9609.91|9609.91|9609.91|9609.91|9609.91|9609.91|0
1648736190000|2022-03-31 14:16:30|9608.78|9608.78|9608.78|9608.78|9608.78|9608.78|9608.78|9608.78|0
1648736210000|2022-03-31 14:16:50|9609.91|9609.91|9611.04|9611.04|9611.04|9611.04|9609.91|9609.91|0
1648736240000|2022-03-31 14:17:20|9607.82|9607.82|9607.09|9607.09|9607.82|9607.82|9607.09|9607.09|0
1648736300000|2022-03-31 14:18:20|9607.35|9607.35|9610.57|9610.57|9610.57|9610.57|9607.35|9607.35|0
1648736370000|2022-03-31 14:19:30|9611.04|9611.04|9616.08|9616.08|9616.08|9616.08|9611.04|9611.04|0
1648736380000|2022-03-31 14:19:40|9618.27|9618.27|9618.27|9618.27|9618.27|9618.27|9617.17|9617.17|0
1648736390000|2022-03-31 14:19:50|9616.66|9616.66|9616.66|9616.66|9616.66|9616.66|9616.66|9616.66|0
1648736400000|2022-03-31 14:20:00|9617.53|9617.53|9617.24|9617.24|9617.53|9617.53|9617.24|9617.24|0
1648736410000|2022-03-31 14:20:10|9617.71|9617.71|9618.81|9618.81|9618.81|9618.81|9617.71|9617.71|0
1648736420000|2022-03-31 14:20:20|9617.71|9617.71|9617.71|9617.71|9617.71|9617.71|9617.71|9617.71|0
1648736430000|2022-03-31 14:20:30|9616.1|9616.1|9615.63|9615.63|9616.57|9616.57|9615.63|9615.63|0
1648736440000|2022-03-31 14:20:40|9616.1|9616.1|9616.1|9616.1|9616.1|9616.1|9616.1|9616.1|0
1648736450000|2022-03-31 14:20:50|9617.2|9617.2|9617.2|9617.2|9617.2|9617.2|9617.2|9617.2|0
1648736460000|2022-03-31 14:21:00|9616.88|9616.88|9617.6|9617.6|9617.6|9617.6|9616.88|9616.88|0
1648736520000|2022-03-31 14:22:00|9616|9616|9616|9616|9616|9616|9616|9616|0
1648736530000|2022-03-31 14:22:10|9615.53|9615.53|9615.06|9615.06|9615.53|9615.53|9615.06|9615.06|0
1648736550000|2022-03-31 14:22:30|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|0
1648736560000|2022-03-31 14:22:40|9613.31|9613.31|9614.41|9614.41|9614.41|9614.41|9613.31|9613.31|0
1648736600000|2022-03-31 14:23:20|9613.68|9613.68|9613.68|9613.68|9613.68|9613.68|9613.68|9613.68|0
1648736630000|2022-03-31 14:23:50|9610.46|9610.46|9609.05|9609.05|9610.46|9610.46|9609.05|9609.05|0
1648736640000|2022-03-31 14:24:00|9609.52|9609.52|9611.13|9611.13|9611.13|9611.13|9609.52|9609.52|0
1648736660000|2022-03-31 14:24:20|9609.72|9609.72|9609.72|9609.72|9609.72|9609.72|9609.72|9609.72|0
1648736670000|2022-03-31 14:24:30|9607.53|9607.53|9610.45|9610.45|9610.45|9610.45|9607.53|9607.53|0
1648736680000|2022-03-31 14:24:40|9611.39|9611.39|9607.7|9607.7|9611.39|9611.39|9607.7|9607.7|0
1648736700000|2022-03-31 14:25:00|9606.09|9606.09|9605.16|9605.16|9606.09|9606.09|9605.16|9605.16|0
1648736720000|2022-03-31 14:25:20|9604.43|9604.43|9600.56|9600.56|9604.43|9604.43|9600.56|9600.56|0
1648736730000|2022-03-31 14:25:30|9600.85|9600.85|9599.76|9599.76|9600.85|9600.85|9599.76|9599.76|0
1648736760000|2022-03-31 14:26:00|9598.15|9598.15|9598.15|9598.15|9598.15|9598.15|9598.15|9598.15|0
1648736770000|2022-03-31 14:26:10|9596.54|9596.54|9596.54|9596.54|9596.54|9596.54|9596.54|9596.54|0
1648736820000|2022-03-31 14:27:00|9596.07|9596.07|9596.07|9596.07|9596.07|9596.07|9596.07|9596.07|0
1648736840000|2022-03-31 14:27:20|9597.01|9597.01|9597.01|9597.01|9597.01|9597.01|9597.01|9597.01|0
1648736850000|2022-03-31 14:27:30|9593.79|9593.79|9593.79|9593.79|9593.79|9593.79|9593.79|9593.79|0
1648736860000|2022-03-31 14:27:40|9592.19|9592.19|9592.19|9592.19|9592.19|9592.19|9592.19|9592.19|0
1648736870000|2022-03-31 14:27:50|9593.12|9593.12|9593.12|9593.12|9593.12|9593.12|9593.12|9593.12|0
1648736890000|2022-03-31 14:28:10|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|9594.22|0
1648736910000|2022-03-31 14:28:30|9591|9591|9591|9591|9591|9591|9591|9591|0
1648736930000|2022-03-31 14:28:50|9590.53|9590.53|9590.06|9590.06|9590.53|9590.53|9590.06|9590.06|0
1648736940000|2022-03-31 14:29:00|9591.67|9591.67|9590.06|9590.06|9591.67|9591.67|9590.06|9590.06|0
1648736950000|2022-03-31 14:29:10|9590.71|9590.71|9591.03|9591.03|9591.03|9591.03|9590.71|9590.71|0
1648736960000|2022-03-31 14:29:20|9589.42|9589.42|9589.42|9589.42|9589.42|9589.42|9589.42|9589.42|0
1648736970000|2022-03-31 14:29:30|9587.23|9587.23|9587.23|9587.23|9587.23|9587.23|9587.23|9587.23|0
1648736980000|2022-03-31 14:29:40|9584.01|9584.01|9583.07|9583.07|9584.01|9584.01|9583.07|9583.07|0
1648736990000|2022-03-31 14:29:50|9584.68|9584.68|9581.1|9581.1|9584.68|9584.68|9581.1|9581.1|0
1648737000000|2022-03-31 14:30:00|9582.71|9582.71|9582.71|9582.71|9582.71|9582.71|9582.71|9582.71|0
1648737010000|2022-03-31 14:30:10|9581.59|9581.59|9581.59|9581.59|9581.59|9581.59|9581.59|9581.59|0
1648737020000|2022-03-31 14:30:20|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|9580.86|0
1648737050000|2022-03-31 14:30:50|9581.33|9581.33|9581.33|9581.33|9581.33|9581.33|9581.33|9581.33|0
1648737060000|2022-03-31 14:31:00|9582.94|9582.94|9583.41|9583.41|9583.41|9583.41|9582.94|9582.94|0
1648737070000|2022-03-31 14:31:10|9584.5|9584.5|9586.24|9586.24|9586.24|9586.24|9584.5|9584.5|0
1648737180000|2022-03-31 14:33:00|9586.97|9586.97|9583.75|9583.75|9586.97|9586.97|9582.81|9582.81|0
1648737230000|2022-03-31 14:33:50|9582.14|9582.14|9585.36|9585.36|9585.36|9585.36|9582.14|9582.14|0
1648737250000|2022-03-31 14:34:10|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|0
1648737260000|2022-03-31 14:34:20|9585.07|9585.07|9585.07|9585.07|9585.07|9585.07|9585.07|9585.07|0
1648737270000|2022-03-31 14:34:30|9581.85|9581.85|9581.85|9581.85|9581.85|9581.85|9581.85|9581.85|0
1648737360000|2022-03-31 14:36:00|9580.91|9580.91|9580.91|9580.91|9580.91|9580.91|9580.91|9580.91|0
1648737370000|2022-03-31 14:36:10|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|0
1648737420000|2022-03-31 14:37:00|9583.57|9583.57|9583.57|9583.57|9583.57|9583.57|9583.57|9583.57|0
1648737430000|2022-03-31 14:37:10|9582.99|9582.99|9581.11|9581.11|9582.99|9582.99|9581.11|9581.11|0
1648737440000|2022-03-31 14:37:20|9581.58|9581.58|9581.58|9581.58|9581.58|9581.58|9581.58|9581.58|0
1648737450000|2022-03-31 14:37:30|9581.29|9581.29|9581.29|9581.29|9581.29|9581.29|9581.29|9581.29|0
1648737460000|2022-03-31 14:37:40|9582.9|9582.9|9582.9|9582.9|9582.9|9582.9|9582.9|9582.9|0
1648737600000|2022-03-31 14:40:00|9583.63|9583.63|9583.63|9583.63|9583.63|9583.63|9583.63|9583.63|0
1648737620000|2022-03-31 14:40:20|9582.53|9582.53|9582.53|9582.53|9582.53|9582.53|9582.53|9582.53|0
1648737640000|2022-03-31 14:40:40|9579.31|9579.31|9578.59|9578.59|9579.31|9579.31|9578.59|9578.59|0
1648737660000|2022-03-31 14:41:00|9578.12|9578.12|9578.12|9578.12|9578.12|9578.12|9578.12|9578.12|0
1648737670000|2022-03-31 14:41:10|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|0
1648737680000|2022-03-31 14:41:20|9577.18|9577.18|9577.18|9577.18|9577.18|9577.18|9577.18|9577.18|0
1648737690000|2022-03-31 14:41:30|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|9577.65|0
1648737710000|2022-03-31 14:41:50|9577.07|9577.07|9577.07|9577.07|9577.07|9577.07|9577.07|9577.07|0
1648737730000|2022-03-31 14:42:10|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|0
1648737790000|2022-03-31 14:43:10|9574.86|9574.86|9574.86|9574.86|9574.86|9574.86|9574.86|9574.86|0
1648737830000|2022-03-31 14:43:50|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|9576.47|0
1648737840000|2022-03-31 14:44:00|9578.08|9578.08|9578.08|9578.08|9578.08|9578.08|9578.08|9578.08|0
1648737850000|2022-03-31 14:44:10|9578.95|9578.95|9578.01|9578.01|9578.95|9578.95|9578.01|9578.01|0
1648737900000|2022-03-31 14:45:00|9578.95|9578.95|9578.95|9578.95|9578.95|9578.95|9578.95|9578.95|0
1648737920000|2022-03-31 14:45:20|9579.42|9579.42|9579.42|9579.42|9579.42|9579.42|9579.42|9579.42|0
1648737930000|2022-03-31 14:45:30|9581.02|9581.02|9584.71|9584.71|9584.71|9584.71|9581.02|9581.02|0
1648737950000|2022-03-31 14:45:50|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|0
1648737990000|2022-03-31 14:46:30|9586.9|9586.9|9587.84|9587.84|9587.84|9587.84|9586.9|9586.9|0
1648738000000|2022-03-31 14:46:40|9592.66|9592.66|9595.66|9595.66|9595.66|9595.66|9592.66|9592.66|0
1648738010000|2022-03-31 14:46:50|9597.85|9597.85|9602.65|9602.65|9602.65|9602.65|9597.85|9597.85|0
1648738020000|2022-03-31 14:47:00|9602.18|9602.18|9601.67|9601.67|9603.28|9603.28|9600.06|9600.06|0
1648738060000|2022-03-31 14:47:40|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|9601.99|0
1648738070000|2022-03-31 14:47:50|9603.12|9603.12|9603.12|9603.12|9603.12|9603.12|9603.12|9603.12|0
1648738100000|2022-03-31 14:48:20|9604.72|9604.72|9604.72|9604.72|9607.94|9607.94|9604.72|9604.72|0
1648738120000|2022-03-31 14:48:40|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|0
1648738140000|2022-03-31 14:49:00|9606.65|9606.65|9606.65|9606.65|9606.65|9606.65|9606.65|9606.65|0
1648738150000|2022-03-31 14:49:10|9607.12|9607.12|9607.12|9607.12|9607.12|9607.12|9607.12|9607.12|0
1648738160000|2022-03-31 14:49:20|9607.85|9607.85|9607.85|9607.85|9607.85|9607.85|9607.85|9607.85|0
1648738170000|2022-03-31 14:49:30|9608.58|9608.58|9608.58|9608.58|9608.58|9608.58|9608.58|9608.58|0
1648738180000|2022-03-31 14:49:40|9611.79|9611.79|9611.79|9611.79|9611.79|9611.79|9611.79|9611.79|0
1648738190000|2022-03-31 14:49:50|9610.19|9610.19|9609.46|9609.46|9610.19|9610.19|9609.46|9609.46|0
1648738240000|2022-03-31 14:50:40|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|9609.93|0
1648738250000|2022-03-31 14:50:50|9610.4|9610.4|9610.4|9610.4|9610.4|9610.4|9610.4|9610.4|0
1648738340000|2022-03-31 14:52:20|9608.79|9608.79|9608.32|9608.32|9608.79|9608.79|9608.32|9608.32|0
1648738360000|2022-03-31 14:52:40|9609.28|9609.28|9607.09|9607.09|9609.28|9609.28|9607.09|9607.09|0
1648738370000|2022-03-31 14:52:50|9605.48|9605.48|9605.48|9605.48|9605.48|9605.48|9605.48|9605.48|0
1648738380000|2022-03-31 14:53:00|9605.19|9605.19|9602.49|9602.49|9605.19|9605.19|9602.49|9602.49|0
1648738390000|2022-03-31 14:53:10|9604.1|9604.1|9604.1|9604.1|9604.1|9604.1|9604.1|9604.1|0
1648738410000|2022-03-31 14:53:30|9603|9603|9603|9603|9603|9603|9603|9603|0
1648738430000|2022-03-31 14:53:50|9602.71|9602.71|9602.71|9602.71|9602.71|9602.71|9602.71|9602.71|0
1648738450000|2022-03-31 14:54:10|9602.42|9602.42|9602.13|9602.13|9602.42|9602.42|9602.13|9602.13|0
1648738480000|2022-03-31 14:54:40|9598.92|9598.92|9598.92|9598.92|9598.92|9598.92|9598.92|9598.92|0
1648738500000|2022-03-31 14:55:00|9599.64|9599.64|9598.92|9598.92|9599.64|9599.64|9598.92|9598.92|0
1648738550000|2022-03-31 14:55:50|9599.64|9599.64|9599.64|9599.64|9599.64|9599.64|9599.64|9599.64|0
1648738560000|2022-03-31 14:56:00|9601.21|9601.21|9601.21|9601.21|9601.21|9601.21|9601.21|9601.21|0
1648738600000|2022-03-31 14:56:40|9604.89|9604.89|9605.65|9605.65|9605.65|9605.65|9604.89|9604.89|0
1648738610000|2022-03-31 14:56:50|9606.38|9606.38|9607.99|9607.99|9607.99|9607.99|9606.38|9606.38|0
1648738620000|2022-03-31 14:57:00|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|9609.6|0
1648738630000|2022-03-31 14:57:10|9608.31|9608.31|9609.6|9609.6|9609.6|9609.6|9607.99|9607.99|0
1648738640000|2022-03-31 14:57:20|9609.92|9609.92|9609.92|9609.92|9609.92|9609.92|9609.92|9609.92|0
1648738670000|2022-03-31 14:57:50|9611.01|9611.01|9611.01|9611.01|9611.01|9611.01|9611.01|9611.01|0
1648738700000|2022-03-31 14:58:20|9611.95|9611.95|9613.56|9613.56|9613.56|9613.56|9611.95|9611.95|0
1648738710000|2022-03-31 14:58:30|9614.29|9614.29|9614.29|9614.29|9614.29|9614.29|9614.29|9614.29|0
1648738720000|2022-03-31 14:58:40|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|9615.38|0
1648738730000|2022-03-31 14:58:50|9616.99|9616.99|9613.78|9613.78|9616.99|9616.99|9613.78|9613.78|0
1648738740000|2022-03-31 14:59:00|9612.17|9612.17|9615.38|9615.38|9615.38|9615.38|9612.17|9612.17|0
1648738750000|2022-03-31 14:59:10|9616.48|9616.48|9616.48|9616.48|9616.48|9616.48|9616.48|9616.48|0
1648738760000|2022-03-31 14:59:20|9618.09|9618.09|9616.95|9616.95|9618.56|9618.56|9616.95|9616.95|0
1648738790000|2022-03-31 14:59:50|9617.68|9617.68|9620.49|9620.49|9620.49|9620.49|9617.68|9617.68|0
1648738810000|2022-03-31 15:00:10|9617.28|9617.28|9617.28|9617.28|9617.28|9617.28|9617.28|9617.28|0
1648738820000|2022-03-31 15:00:20|9618|9618|9617.53|9617.53|9618|9618|9617.53|9617.53|0
1648738830000|2022-03-31 15:00:30|9617.07|9617.07|9614.87|9614.87|9617.07|9617.07|9614.87|9614.87|0
1648738860000|2022-03-31 15:01:00|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|9613.42|0
1648738870000|2022-03-31 15:01:10|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|9611.81|0
1648738880000|2022-03-31 15:01:20|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|0
1648738900000|2022-03-31 15:01:40|9610.49|9610.49|9610.49|9610.49|9610.49|9610.49|9610.49|9610.49|0
1648738920000|2022-03-31 15:02:00|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|9612.1|0
1648738940000|2022-03-31 15:02:20|9611.5|9611.5|9611.5|9611.5|9611.5|9611.5|9611.5|9611.5|0
1648738960000|2022-03-31 15:02:40|9610.77|9610.77|9610.77|9610.77|9610.77|9610.77|9610.77|9610.77|0
1648738970000|2022-03-31 15:02:50|9610.3|9610.3|9610.3|9610.3|9610.3|9610.3|9610.3|9610.3|0
1648738980000|2022-03-31 15:03:00|9608.7|9608.7|9608.7|9608.7|9608.7|9608.7|9608.7|9608.7|0
1648739000000|2022-03-31 15:03:20|9608.23|9608.23|9605.42|9605.42|9608.23|9608.23|9605.42|9605.42|0
1648739010000|2022-03-31 15:03:30|9604.33|9604.33|9604.33|9604.33|9604.33|9604.33|9604.33|9604.33|0
1648739020000|2022-03-31 15:03:40|9603.17|9603.17|9603.17|9603.17|9603.17|9603.17|9603.17|9603.17|0
1648739040000|2022-03-31 15:04:00|9602.23|9602.23|9599.67|9599.67|9602.23|9602.23|9599.67|9599.67|0
1648739050000|2022-03-31 15:04:10|9597.41|9597.41|9599.27|9599.27|9599.27|9599.27|9595.89|9595.89|0
1648739060000|2022-03-31 15:04:20|9598.8|9598.8|9598.8|9598.8|9598.8|9598.8|9598.8|9598.8|0
1648739110000|2022-03-31 15:05:10|9597.19|9597.19|9597.19|9597.19|9597.19|9597.19|9597.19|9597.19|0
1648739130000|2022-03-31 15:05:30|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|0
1648739150000|2022-03-31 15:05:50|9595.63|9595.63|9595.63|9595.63|9595.63|9595.63|9595.63|9595.63|0
1648739160000|2022-03-31 15:06:00|9595.16|9595.16|9596.09|9596.09|9596.09|9596.09|9595.16|9595.16|0
1648739180000|2022-03-31 15:06:20|9595|9595|9595|9595|9595|9595|9595|9595|0
1648739230000|2022-03-31 15:07:10|9593.9|9593.9|9593.9|9593.9|9593.9|9593.9|9593.9|9593.9|0
1648739240000|2022-03-31 15:07:20|9592.3|9592.3|9591.2|9591.2|9592.3|9592.3|9591.2|9591.2|0
1648739290000|2022-03-31 15:08:10|9589.59|9589.59|9588.03|9588.03|9589.59|9589.59|9588.03|9588.03|0
1648739300000|2022-03-31 15:08:20|9586.42|9586.42|9584.97|9584.97|9586.42|9586.42|9584.97|9584.97|0
1648739380000|2022-03-31 15:09:40|9585.55|9585.55|9589.82|9589.82|9589.82|9589.82|9585.55|9585.55|0
1648739400000|2022-03-31 15:10:00|9586.6|9586.6|9585.66|9585.66|9586.6|9586.6|9585.66|9585.66|0
1648739410000|2022-03-31 15:10:10|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|0
1648739420000|2022-03-31 15:10:20|9586.24|9586.24|9586.24|9586.24|9586.24|9586.24|9586.24|9586.24|0
1648739440000|2022-03-31 15:10:40|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|9586.71|0
1648739460000|2022-03-31 15:11:00|9587.44|9587.44|9587.44|9587.44|9587.44|9587.44|9587.44|9587.44|0
1648739480000|2022-03-31 15:11:20|9588.2|9588.2|9590.39|9590.39|9590.39|9590.39|9588.2|9588.2|0
1648739490000|2022-03-31 15:11:30|9590.1|9590.1|9590.1|9590.1|9590.1|9590.1|9590.1|9590.1|0
1648739500000|2022-03-31 15:11:40|9591.19|9591.19|9591.19|9591.19|9591.19|9591.19|9591.19|9591.19|0
1648739530000|2022-03-31 15:12:10|9592.29|9592.29|9592.29|9592.29|9592.29|9592.29|9592.29|9592.29|0
1648739550000|2022-03-31 15:12:30|9593.41|9593.41|9592.95|9592.95|9593.41|9593.41|9592.95|9592.95|0
1648739580000|2022-03-31 15:13:00|9589.73|9589.73|9589.73|9589.73|9589.73|9589.73|9589.73|9589.73|0
1648739590000|2022-03-31 15:13:10|9589.26|9589.26|9587.97|9587.97|9589.26|9589.26|9587.65|9587.65|0
1648739620000|2022-03-31 15:13:40|9586.36|9586.36|9586.36|9586.36|9586.36|9586.36|9586.36|9586.36|0
1648739650000|2022-03-31 15:14:10|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|9586.83|0
1648739670000|2022-03-31 15:14:30|9587.96|9587.96|9587.96|9587.96|9587.96|9587.96|9587.96|9587.96|0
1648739710000|2022-03-31 15:15:10|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|0
1648739720000|2022-03-31 15:15:20|9588.33|9588.33|9588.33|9588.33|9588.33|9588.33|9588.33|9588.33|0
1648739800000|2022-03-31 15:16:40|9587.75|9587.75|9587.75|9587.75|9587.75|9587.75|9587.75|9587.75|0
1648739830000|2022-03-31 15:17:10|9588.84|9588.84|9588.84|9588.84|9588.84|9588.84|9588.84|9588.84|0
1648739840000|2022-03-31 15:17:20|9588.55|9588.55|9589.65|9589.65|9589.65|9589.65|9588.55|9588.55|0
1648739860000|2022-03-31 15:17:40|9588.04|9588.04|9588.04|9588.04|9588.04|9588.04|9588.04|9588.04|0
1648739940000|2022-03-31 15:19:00|9586.91|9586.91|9586.91|9586.91|9586.91|9586.91|9586.91|9586.91|0
1648739950000|2022-03-31 15:19:10|9585.82|9585.82|9585.82|9585.82|9585.82|9585.82|9585.82|9585.82|0
1648739960000|2022-03-31 15:19:20|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|0
1648739980000|2022-03-31 15:19:40|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|0
1648740010000|2022-03-31 15:20:10|9583.54|9583.54|9582.81|9582.81|9583.54|9583.54|9582.81|9582.81|0
1648740020000|2022-03-31 15:20:20|9583.28|9583.28|9583.28|9583.28|9583.28|9583.28|9583.28|9583.28|0
1648740030000|2022-03-31 15:20:30|9582.34|9582.34|9582.34|9582.34|9582.34|9582.34|9582.34|9582.34|0
1648740080000|2022-03-31 15:21:20|9580.73|9580.73|9580.73|9580.73|9580.73|9580.73|9580.73|9580.73|0
1648740120000|2022-03-31 15:22:00|9580.15|9580.15|9580.88|9580.88|9581.76|9581.76|9580.15|9580.15|0
1648740130000|2022-03-31 15:22:10|9579.94|9579.94|9580.88|9580.88|9580.88|9580.88|9579.94|9579.94|0
1648740140000|2022-03-31 15:22:20|9581.61|9581.61|9583.22|9583.22|9583.22|9583.22|9581.61|9581.61|0
1648740150000|2022-03-31 15:22:30|9582.12|9582.12|9582.12|9582.12|9582.12|9582.12|9582.12|9582.12|0
1648740170000|2022-03-31 15:22:50|9581|9581|9581|9581|9581|9581|9581|9581|0
1648740180000|2022-03-31 15:23:00|9581.29|9581.29|9580.38|9580.38|9581.58|9581.58|9580.38|9580.38|0
1648740190000|2022-03-31 15:23:10|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|9579.74|0
1648740200000|2022-03-31 15:23:20|9581.35|9581.35|9581.35|9581.35|9581.35|9581.35|9581.35|9581.35|0
1648740220000|2022-03-31 15:23:40|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|0
1648740230000|2022-03-31 15:23:50|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|0
1648740250000|2022-03-31 15:24:10|9582.62|9582.62|9583.09|9583.09|9583.09|9583.09|9582.62|9582.62|0
1648740270000|2022-03-31 15:24:30|9582.62|9582.62|9582.62|9582.62|9582.62|9582.62|9582.62|9582.62|0
1648740290000|2022-03-31 15:24:50|9581.01|9581.01|9581.01|9581.01|9581.01|9581.01|9581.01|9581.01|0
1648740300000|2022-03-31 15:25:00|9580.54|9580.54|9574.38|9574.38|9580.54|9580.54|9574.38|9574.38|0
1648740310000|2022-03-31 15:25:10|9573.91|9573.91|9572.81|9572.81|9573.91|9573.91|9572.81|9572.81|0
1648740320000|2022-03-31 15:25:20|9574.22|9574.22|9573.13|9573.13|9574.22|9574.22|9573.13|9573.13|0
1648740330000|2022-03-31 15:25:30|9571.72|9571.72|9572.36|9572.36|9572.36|9572.36|9571.72|9571.72|0
1648740350000|2022-03-31 15:25:50|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|0
1648740370000|2022-03-31 15:26:10|9569.87|9569.87|9571.19|9571.19|9571.48|9571.48|9569.87|9569.87|0
1648740380000|2022-03-31 15:26:20|9570.09|9570.09|9570.09|9570.09|9570.09|9570.09|9570.09|9570.09|0
1648740390000|2022-03-31 15:26:30|9571.19|9571.19|9569.9|9569.9|9571.19|9571.19|9569.58|9569.58|0
1648740420000|2022-03-31 15:27:00|9569.43|9569.43|9568.96|9568.96|9569.43|9569.43|9568.96|9568.96|0
1648740430000|2022-03-31 15:27:10|9570.57|9570.57|9569.47|9569.47|9570.57|9570.57|9569.47|9569.47|0
1648740440000|2022-03-31 15:27:20|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|9570.57|0
1648740450000|2022-03-31 15:27:30|9569.84|9569.84|9570.31|9570.31|9570.31|9570.31|9569.84|9569.84|0
1648740460000|2022-03-31 15:27:40|9571.41|9571.41|9571.72|9571.72|9572.68|9572.68|9571.41|9571.41|0
1648740470000|2022-03-31 15:27:50|9571.43|9571.43|9572.37|9572.37|9572.37|9572.37|9571.43|9571.43|0
1648740480000|2022-03-31 15:28:00|9573.98|9573.98|9580.45|9580.45|9580.45|9580.45|9573.98|9573.98|0
1648740490000|2022-03-31 15:28:10|9581.05|9581.05|9581.05|9581.05|9581.05|9581.05|9581.05|9581.05|0
1648740500000|2022-03-31 15:28:20|9579.44|9579.44|9577.84|9577.84|9579.44|9579.44|9577.84|9577.84|0
1648740520000|2022-03-31 15:28:40|9577.37|9577.37|9577.37|9577.37|9577.37|9577.37|9577.37|9577.37|0
1648740540000|2022-03-31 15:29:00|9575.18|9575.18|9572.37|9572.37|9575.18|9575.18|9572.37|9572.37|0
1648740550000|2022-03-31 15:29:10|9573.98|9573.98|9575.44|9575.44|9575.44|9575.44|9573.11|9573.11|0
1648740560000|2022-03-31 15:29:20|9577.05|9577.05|9580.58|9580.58|9581.68|9581.68|9577.05|9577.05|0
1648740570000|2022-03-31 15:29:30|9578.97|9578.97|9578.5|9578.5|9578.97|9578.97|9578.5|9578.5|0
1648740580000|2022-03-31 15:29:40|9580.11|9580.11|9580.84|9580.84|9580.84|9580.84|9580.11|9580.11|0
1648740590000|2022-03-31 15:29:50|9580.11|9580.11|9587.29|9587.29|9587.29|9587.29|9580.11|9580.11|0
1648797300000|2022-04-01 07:15:00|9532.14|9532.14|9532.14|9532.14|9532.14|9532.14|9532.14|9532.14|0
1648797330000|2022-04-01 07:15:30|9533.59|9533.59|9533.59|9533.59|9533.59|9533.59|9533.59|9533.59|0
1648797390000|2022-04-01 07:16:30|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|0
1648797410000|2022-04-01 07:16:50|9543.31|9543.31|9543.31|9543.31|9543.31|9543.31|9543.31|9543.31|0
1648797440000|2022-04-01 07:17:20|9544.04|9544.04|9544.04|9544.04|9544.04|9544.04|9544.04|9544.04|0
1648797480000|2022-04-01 07:18:00|9545.14|9545.14|9547.33|9547.33|9547.33|9547.33|9545.14|9545.14|0
1648797540000|2022-04-01 07:19:00|9548.49|9548.49|9548.49|9548.49|9548.49|9548.49|9548.49|9548.49|0
1648797590000|2022-04-01 07:19:50|9548.78|9548.78|9548.78|9548.78|9548.78|9548.78|9548.78|9548.78|0
1648797620000|2022-04-01 07:20:20|9550.38|9550.38|9550.38|9550.38|9550.38|9550.38|9550.38|9550.38|0
1648797660000|2022-04-01 07:21:00|9551.11|9551.11|9547.9|9547.9|9551.11|9551.11|9547.9|9547.9|0
1648797670000|2022-04-01 07:21:10|9549.5|9549.5|9549.5|9549.5|9549.5|9549.5|9549.5|9549.5|0
1648797690000|2022-04-01 07:21:30|9550.6|9550.6|9551.33|9551.33|9551.33|9551.33|9550.6|9550.6|0
1648797700000|2022-04-01 07:21:40|9552.45|9552.45|9552.45|9552.45|9552.45|9552.45|9552.45|9552.45|0
1648797710000|2022-04-01 07:21:50|9554.8|9554.8|9554.8|9554.8|9554.8|9554.8|9554.8|9554.8|0
1648797740000|2022-04-01 07:22:20|9557.69|9557.69|9557.69|9557.69|9557.69|9557.69|9557.69|9557.69|0
1648797750000|2022-04-01 07:22:30|9558.78|9558.78|9558.78|9558.78|9558.78|9558.78|9558.78|9558.78|0
1648797790000|2022-04-01 07:23:10|9560.19|9560.19|9561.72|9561.72|9561.72|9561.72|9559.25|9559.25|0
1648797800000|2022-04-01 07:23:20|9561.25|9561.25|9562.93|9562.93|9562.93|9562.93|9559.64|9559.64|0
1648797810000|2022-04-01 07:23:30|9563.4|9563.4|9564.36|9564.36|9565.64|9565.64|9563.4|9563.4|0
1648797840000|2022-04-01 07:24:00|9563.89|9563.89|9567.11|9567.11|9567.11|9567.11|9563.89|9563.89|0
1648797850000|2022-04-01 07:24:10|9568.72|9568.72|9569.81|9569.81|9569.81|9569.81|9568.72|9568.72|0
1648797860000|2022-04-01 07:24:20|9573.03|9573.03|9573.03|9573.03|9573.03|9573.03|9573.03|9573.03|0
1648797880000|2022-04-01 07:24:40|9571.42|9571.42|9571.42|9571.42|9571.42|9571.42|9571.42|9571.42|0
1648797910000|2022-04-01 07:25:10|9568.2|9568.2|9568.2|9568.2|9568.2|9568.2|9568.2|9568.2|0
1648797940000|2022-04-01 07:25:40|9566.6|9566.6|9566.6|9566.6|9566.6|9566.6|9566.6|9566.6|0
1648798000000|2022-04-01 07:26:40|9561.77|9561.77|9561.48|9561.48|9561.77|9561.77|9561.48|9561.48|0
1648798040000|2022-04-01 07:27:20|9564.7|9564.7|9564.7|9564.7|9564.7|9564.7|9564.7|9564.7|0
1648798080000|2022-04-01 07:28:00|9561.48|9561.48|9560.07|9560.07|9561.48|9561.48|9560.07|9560.07|0
1648798090000|2022-04-01 07:28:10|9561.01|9561.01|9561.01|9561.01|9561.01|9561.01|9561.01|9561.01|0
1648798120000|2022-04-01 07:28:40|9557.79|9557.79|9556.19|9556.19|9557.79|9557.79|9556.19|9556.19|0
1648798160000|2022-04-01 07:29:20|9556.66|9556.66|9556.66|9556.66|9556.66|9556.66|9556.66|9556.66|0
1648798170000|2022-04-01 07:29:30|9557.6|9557.6|9557.6|9557.6|9557.6|9557.6|9557.6|9557.6|0
1648798180000|2022-04-01 07:29:40|9556.14|9556.14|9556.14|9556.14|9556.14|9556.14|9556.14|9556.14|0
1648798190000|2022-04-01 07:29:50|9557.88|9557.88|9556.94|9556.94|9557.88|9557.88|9556.94|9556.94|0
1648798200000|2022-04-01 07:30:00|9555.82|9555.82|9555.82|9555.82|9555.82|9555.82|9555.82|9555.82|0
1648798230000|2022-04-01 07:30:30|9553.57|9553.57|9553.57|9553.57|9553.57|9553.57|9553.57|9553.57|0
1648798290000|2022-04-01 07:31:30|9552.29|9552.29|9552.29|9552.29|9552.29|9552.29|9552.29|9552.29|0
1648798320000|2022-04-01 07:32:00|9553.41|9553.41|9553.09|9553.09|9553.41|9553.41|9553.09|9553.09|0
1648798330000|2022-04-01 07:32:10|9548.27|9548.27|9544.36|9544.36|9548.27|9548.27|9544.36|9544.36|0
1648798380000|2022-04-01 07:33:00|9549.18|9549.18|9549.18|9549.18|9549.18|9549.18|9549.18|9549.18|0
1648798430000|2022-04-01 07:33:50|9542.75|9542.75|9541.14|9541.14|9542.75|9542.75|9541.14|9541.14|0
1648798470000|2022-04-01 07:34:30|9540.56|9540.56|9541.72|9541.72|9541.72|9541.72|9540.56|9540.56|0
1648798530000|2022-04-01 07:35:30|9540.27|9540.27|9536.98|9536.98|9540.27|9540.27|9536.98|9536.98|0
1648798580000|2022-04-01 07:36:20|9535.89|9535.89|9535.89|9535.89|9535.89|9535.89|9535.89|9535.89|0
1648798600000|2022-04-01 07:36:40|9534.95|9534.95|9534.95|9534.95|9534.95|9534.95|9534.95|9534.95|0
1648798660000|2022-04-01 07:37:40|9531.73|9531.73|9531.73|9531.73|9531.73|9531.73|9531.73|9531.73|0
1648798680000|2022-04-01 07:38:00|9530.64|9530.64|9527|9527|9530.64|9530.64|9527|9527|0
1648798690000|2022-04-01 07:38:10|9527.73|9527.73|9527.73|9527.73|9527.73|9527.73|9527.73|9527.73|0
1648798710000|2022-04-01 07:38:30|9529.13|9529.13|9534.7|9534.7|9534.7|9534.7|9529.13|9529.13|0
1648798720000|2022-04-01 07:38:40|9532.44|9532.44|9532.44|9532.44|9532.44|9532.44|9532.44|9532.44|0
1648798760000|2022-04-01 07:39:20|9534.05|9534.05|9535.66|9535.66|9535.66|9535.66|9534.05|9534.05|0
1648798810000|2022-04-01 07:40:10|9534.72|9534.72|9534.72|9534.72|9534.72|9534.72|9534.72|9534.72|0
1648798820000|2022-04-01 07:40:20|9535.82|9535.82|9536.03|9536.03|9536.03|9536.03|9535.82|9535.82|0
1648798830000|2022-04-01 07:40:30|9536.97|9536.97|9538.13|9538.13|9538.13|9538.13|9536.97|9536.97|0
1648798850000|2022-04-01 07:40:50|9537.4|9537.4|9537.4|9537.4|9537.4|9537.4|9537.4|9537.4|0
1648798880000|2022-04-01 07:41:20|9536.2|9536.2|9536.2|9536.2|9536.2|9536.2|9536.2|9536.2|0
1648798890000|2022-04-01 07:41:30|9535|9535|9535|9535|9535|9535|9535|9535|0
1648798900000|2022-04-01 07:41:40|9534.27|9534.27|9533.55|9533.55|9534.27|9534.27|9533.55|9533.55|0
1648798910000|2022-04-01 07:41:50|9535.29|9535.29|9535.29|9535.29|9535.29|9535.29|9535.29|9535.29|0
1648798940000|2022-04-01 07:42:20|9532.95|9532.95|9532.95|9532.95|9532.95|9532.95|9532.95|9532.95|0
1648798970000|2022-04-01 07:42:50|9532.01|9532.01|9532.01|9532.01|9532.01|9532.01|9532.01|9532.01|0
1648798990000|2022-04-01 07:43:10|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|9530.85|0
1648799060000|2022-04-01 07:44:20|9529.24|9529.24|9529.24|9529.24|9529.24|9529.24|9529.24|9529.24|0
1648799110000|2022-04-01 07:45:10|9526.03|9526.03|9526.03|9526.03|9526.03|9526.03|9526.03|9526.03|0
1648799140000|2022-04-01 07:45:40|9532.46|9532.46|9532.46|9532.46|9532.46|9532.46|9532.46|9532.46|0
1648799160000|2022-04-01 07:46:00|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|0
1648799170000|2022-04-01 07:46:10|9533.79|9533.79|9533.79|9533.79|9533.79|9533.79|9533.79|9533.79|0
1648799200000|2022-04-01 07:46:40|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|0
1648799230000|2022-04-01 07:47:10|9534.94|9534.94|9535.88|9535.88|9537.29|9537.29|9534.94|9534.94|0
1648799280000|2022-04-01 07:48:00|9534.42|9534.42|9533.7|9533.7|9534.42|9534.42|9533.7|9533.7|0
1648799290000|2022-04-01 07:48:10|9534.42|9534.42|9535.15|9535.15|9535.88|9535.88|9534.42|9534.42|0
1648799320000|2022-04-01 07:48:40|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|0
1648799380000|2022-04-01 07:49:40|9535.3|9535.3|9535.3|9535.3|9535.3|9535.3|9535.3|9535.3|0
1648799400000|2022-04-01 07:50:00|9532.09|9532.09|9532.09|9532.09|9532.09|9532.09|9532.09|9532.09|0
1648799460000|2022-04-01 07:51:00|9532.67|9532.67|9532.67|9532.67|9532.67|9532.67|9532.67|9532.67|0
1648799480000|2022-04-01 07:51:20|9531.57|9531.57|9531.57|9531.57|9531.57|9531.57|9531.57|9531.57|0
1648799500000|2022-04-01 07:51:40|9530.85|9530.85|9530.12|9530.12|9530.85|9530.85|9530.12|9530.12|0
1648799520000|2022-04-01 07:52:00|9531.57|9531.57|9531.57|9531.57|9531.57|9531.57|9530.85|9530.85|0
1648799530000|2022-04-01 07:52:10|9533.18|9533.18|9533.18|9533.18|9533.18|9533.18|9533.18|9533.18|0
1648799560000|2022-04-01 07:52:40|9533.91|9533.91|9533.91|9533.91|9533.91|9533.91|9533.91|9533.91|0
1648799570000|2022-04-01 07:52:50|9535.65|9535.65|9535.65|9535.65|9535.65|9535.65|9535.65|9535.65|0
1648799580000|2022-04-01 07:53:00|9536.23|9536.23|9536.23|9536.23|9536.23|9536.23|9536.23|9536.23|0
1648799590000|2022-04-01 07:53:10|9537.84|9537.84|9537.84|9537.84|9537.84|9537.84|9537.84|9537.84|0
1648799600000|2022-04-01 07:53:20|9538.71|9538.71|9538.71|9538.71|9538.71|9538.71|9538.71|9538.71|0
1648799610000|2022-04-01 07:53:30|9539|9539|9537.54|9537.54|9539|9539|9537.54|9537.54|0
1648799670000|2022-04-01 07:54:30|9535.29|9535.29|9534.56|9534.56|9535.29|9535.29|9534.56|9534.56|0
1648799690000|2022-04-01 07:54:50|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|0
1648799710000|2022-04-01 07:55:10|9535.21|9535.21|9535.68|9535.68|9535.68|9535.68|9535.21|9535.21|0
1648799720000|2022-04-01 07:55:20|9536.15|9536.15|9536.62|9536.62|9536.62|9536.62|9536.15|9536.15|0
1648799750000|2022-04-01 07:55:50|9535.89|9535.89|9536.62|9536.62|9536.62|9536.62|9535.89|9535.89|0
1648799760000|2022-04-01 07:56:00|9535.17|9535.17|9528.42|9528.42|9535.17|9535.17|9528.42|9528.42|0
1648799770000|2022-04-01 07:56:10|9527.69|9527.69|9527.69|9527.69|9527.69|9527.69|9527.69|9527.69|0
1648799860000|2022-04-01 07:57:40|9535.07|9535.07|9536.23|9536.23|9536.23|9536.23|9535.07|9535.07|0
1648799930000|2022-04-01 07:58:50|9536.96|9536.96|9535.29|9535.29|9536.96|9536.96|9535.29|9535.29|0
1648799960000|2022-04-01 07:59:20|9534.56|9534.56|9534.56|9534.56|9534.56|9534.56|9534.56|9534.56|0
1648799980000|2022-04-01 07:59:40|9535.5|9535.5|9535.5|9535.5|9535.5|9535.5|9535.5|9535.5|0
1648799990000|2022-04-01 07:59:50|9535.79|9535.79|9536.37|9536.37|9536.37|9536.37|9535.79|9535.79|0
1648800000000|2022-04-01 08:00:00|9535.9|9535.9|9535.23|9535.23|9536.84|9536.84|9535.23|9535.23|0
1648800010000|2022-04-01 08:00:10|9533.04|9533.04|9533.04|9533.04|9533.04|9533.04|9533.04|9533.04|0
1648800040000|2022-04-01 08:00:40|9531.59|9531.59|9531.59|9531.59|9531.59|9531.59|9531.59|9531.59|0
1648800060000|2022-04-01 08:01:00|9531.3|9531.3|9531.3|9531.3|9531.3|9531.3|9531.3|9531.3|0
1648800120000|2022-04-01 08:02:00|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|0
1648800140000|2022-04-01 08:02:20|9531.61|9531.61|9531.61|9531.61|9531.61|9531.61|9531.61|9531.61|0
1648800210000|2022-04-01 08:03:30|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|0
1648800220000|2022-04-01 08:03:40|9532.02|9532.02|9536.85|9536.85|9536.85|9536.85|9528.8|9528.8|0
1648800230000|2022-04-01 08:03:50|9537.79|9537.79|9537.79|9537.79|9537.79|9537.79|9537.79|9537.79|0
1648800300000|2022-04-01 08:05:00|9538.51|9538.51|9537.06|9537.06|9538.51|9538.51|9537.06|9537.06|0
1648800310000|2022-04-01 08:05:10|9535.6|9535.6|9536.33|9536.33|9536.33|9536.33|9535.6|9535.6|0
1648800350000|2022-04-01 08:05:50|9537.74|9537.74|9537.74|9537.74|9537.74|9537.74|9537.74|9537.74|0
1648800360000|2022-04-01 08:06:00|9539.15|9539.15|9539.15|9539.15|9539.15|9539.15|9539.15|9539.15|0
1648800380000|2022-04-01 08:06:20|9540.6|9540.6|9540.6|9540.6|9540.6|9540.6|9540.6|9540.6|0
1648800410000|2022-04-01 08:06:50|9541.33|9541.33|9541.33|9541.33|9541.33|9541.33|9541.33|9541.33|0
1648800420000|2022-04-01 08:07:00|9542.46|9542.46|9542.46|9542.46|9542.46|9542.46|9542.46|9542.46|0
1648800430000|2022-04-01 08:07:10|9546.1|9546.1|9546.1|9546.1|9546.1|9546.1|9546.1|9546.1|0
1648800440000|2022-04-01 08:07:20|9547.2|9547.2|9548.29|9548.29|9548.29|9548.29|9547.2|9547.2|0
1648800460000|2022-04-01 08:07:40|9549.9|9549.9|9549.9|9549.9|9549.9|9549.9|9549.9|9549.9|0
1648800470000|2022-04-01 08:07:50|9551|9551|9551|9551|9551|9551|9551|9551|0
1648800500000|2022-04-01 08:08:20|9550.27|9550.27|9543.92|9543.92|9550.27|9550.27|9543.92|9543.92|0
1648800510000|2022-04-01 08:08:30|9540.71|9540.71|9541.07|9541.07|9541.8|9541.8|9540.71|9540.71|0
1648800520000|2022-04-01 08:08:40|9540.14|9540.14|9538.26|9538.26|9540.14|9540.14|9538.26|9538.26|0
1648800560000|2022-04-01 08:09:20|9538.73|9538.73|9538.73|9538.73|9538.73|9538.73|9538.73|9538.73|0
1648800640000|2022-04-01 08:10:40|9540.65|9540.65|9540|9540|9541.61|9541.61|9540|9540|0
1648800670000|2022-04-01 08:11:10|9538.6|9538.6|9538.6|9538.6|9538.6|9538.6|9538.6|9538.6|0
1648800680000|2022-04-01 08:11:20|9536.41|9536.41|9536.41|9536.41|9536.41|9536.41|9536.41|9536.41|0
1648800690000|2022-04-01 08:11:30|9533.12|9533.12|9533.12|9533.12|9533.12|9533.12|9533.12|9533.12|0
1648800750000|2022-04-01 08:12:30|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|0
1648800760000|2022-04-01 08:12:40|9531.92|9531.92|9529.57|9529.57|9531.92|9531.92|9529.57|9529.57|0
1648800770000|2022-04-01 08:12:50|9528.7|9528.7|9528.12|9528.12|9528.7|9528.7|9526.51|9526.51|0
1648800790000|2022-04-01 08:13:10|9527.18|9527.18|9527.18|9527.18|9527.18|9527.18|9527.18|9527.18|0
1648800810000|2022-04-01 08:13:30|9529.44|9529.44|9529.44|9529.44|9529.44|9529.44|9529.44|9529.44|0
1648800820000|2022-04-01 08:13:40|9530.16|9530.16|9530.16|9530.16|9530.16|9530.16|9530.16|9530.16|0
1648800910000|2022-04-01 08:15:10|9531.32|9531.32|9531.32|9531.32|9531.32|9531.32|9531.32|9531.32|0
1648800930000|2022-04-01 08:15:30|9529.08|9529.08|9529.08|9529.08|9529.08|9529.08|9529.08|9529.08|0
1648800950000|2022-04-01 08:15:50|9530.69|9530.69|9531.85|9531.85|9531.85|9531.85|9530.69|9530.69|0
1648800960000|2022-04-01 08:16:00|9530.56|9530.56|9529.84|9529.84|9530.56|9530.56|9529.84|9529.84|0
1648800970000|2022-04-01 08:16:10|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|0
1648800980000|2022-04-01 08:16:20|9532.38|9532.38|9532.38|9532.38|9532.38|9532.38|9532.38|9532.38|0
1648801020000|2022-04-01 08:17:00|9531.91|9531.91|9531.44|9531.44|9531.91|9531.91|9531.44|9531.44|0
1648801050000|2022-04-01 08:17:30|9533.24|9533.24|9533.24|9533.24|9533.24|9533.24|9533.24|9533.24|0
1648801120000|2022-04-01 08:18:40|9533.53|9533.53|9533.53|9533.53|9533.53|9533.53|9533.53|9533.53|0
1648801130000|2022-04-01 08:18:50|9533.82|9533.82|9533.82|9533.82|9533.82|9533.82|9533.82|9533.82|0
1648801140000|2022-04-01 08:19:00|9532.69|9532.69|9532.69|9532.69|9532.69|9532.69|9532.69|9532.69|0
1648801180000|2022-04-01 08:19:40|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|0
1648801250000|2022-04-01 08:20:50|9532.48|9532.48|9532.48|9532.48|9532.48|9532.48|9532.48|9532.48|0
1648801290000|2022-04-01 08:21:30|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|0
1648801300000|2022-04-01 08:21:40|9531.46|9531.46|9531.46|9531.46|9531.46|9531.46|9531.46|9531.46|0
1648801350000|2022-04-01 08:22:30|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|9536.76|0
1648801550000|2022-04-01 08:25:50|9536.16|9536.16|9536.16|9536.16|9536.16|9536.16|9536.16|9536.16|0
1648801700000|2022-04-01 08:28:20|9532.94|9532.94|9532.94|9532.94|9532.94|9532.94|9532.94|9532.94|0
1648801710000|2022-04-01 08:28:30|9534.1|9534.1|9534.1|9534.1|9534.1|9534.1|9534.1|9534.1|0
1648801750000|2022-04-01 08:29:10|9534.57|9534.57|9532.03|9532.03|9534.57|9534.57|9531.56|9531.56|0
1648801780000|2022-04-01 08:29:40|9535.24|9535.24|9535.24|9535.24|9535.24|9535.24|9535.24|9535.24|0
1648801850000|2022-04-01 08:30:50|9530.42|9530.42|9528.81|9528.81|9530.42|9530.42|9528.81|9528.81|0
1648801860000|2022-04-01 08:31:00|9527.2|9527.2|9527.2|9527.2|9527.2|9527.2|9527.2|9527.2|0
1648801910000|2022-04-01 08:31:50|9528.33|9528.33|9528.33|9528.33|9528.33|9528.33|9528.33|9528.33|0
1648801970000|2022-04-01 08:32:50|9529.2|9529.2|9529.2|9529.2|9529.2|9529.2|9529.2|9529.2|0
1648802030000|2022-04-01 08:33:50|9528.47|9528.47|9528.47|9528.47|9528.47|9528.47|9527.74|9527.74|0
1648802120000|2022-04-01 08:35:20|9529.63|9529.63|9529.63|9529.63|9529.63|9529.63|9529.63|9529.63|0
1648802150000|2022-04-01 08:35:50|9535.18|9535.18|9536.79|9536.79|9536.79|9536.79|9535.18|9535.18|0
1648802170000|2022-04-01 08:36:10|9536.21|9536.21|9536.79|9536.79|9536.79|9536.79|9536.21|9536.21|0
1648802180000|2022-04-01 08:36:20|9536.5|9536.5|9536.5|9536.5|9536.5|9536.5|9536.5|9536.5|0
1648802190000|2022-04-01 08:36:30|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|0
1648802210000|2022-04-01 08:36:50|9537.7|9537.7|9537.7|9537.7|9537.7|9537.7|9537.7|9537.7|0
1648802260000|2022-04-01 08:37:40|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|0
1648802280000|2022-04-01 08:38:00|9537.57|9537.57|9537.57|9537.57|9538.3|9538.3|9537.57|9537.57|0
1648802360000|2022-04-01 08:39:20|9536.84|9536.84|9536.12|9536.12|9536.84|9536.84|9536.12|9536.12|0
1648802380000|2022-04-01 08:39:40|9537.57|9537.57|9537.57|9537.57|9537.57|9537.57|9537.57|9537.57|0
1648802390000|2022-04-01 08:39:50|9538.04|9538.04|9538.04|9538.04|9538.04|9538.04|9538.04|9538.04|0
1648802450000|2022-04-01 08:40:50|9538.62|9538.62|9538.62|9538.62|9538.62|9538.62|9538.62|9538.62|0
1648802580000|2022-04-01 08:43:00|9538.15|9538.15|9538.15|9538.15|9538.15|9538.15|9538.15|9538.15|0
1648802620000|2022-04-01 08:43:40|9538.62|9538.62|9540.7|9540.7|9540.7|9540.7|9538.62|9538.62|0
1648802630000|2022-04-01 08:43:50|9542.31|9542.31|9543.92|9543.92|9543.92|9543.92|9542.31|9542.31|0
1648802700000|2022-04-01 08:45:00|9543.45|9543.45|9543.45|9543.45|9543.45|9543.45|9543.45|9543.45|0
1648802760000|2022-04-01 08:46:00|9550.02|9550.02|9550.96|9550.96|9550.96|9550.96|9550.02|9550.02|0
1648802790000|2022-04-01 08:46:30|9552.56|9552.56|9552.56|9552.56|9552.56|9552.56|9552.56|9552.56|0
1648802830000|2022-04-01 08:47:10|9550.96|9550.96|9550.96|9550.96|9550.96|9550.96|9550.96|9550.96|0
1648802870000|2022-04-01 08:47:50|9552.37|9552.37|9552.37|9552.37|9552.37|9552.37|9552.37|9552.37|0
1648802880000|2022-04-01 08:48:00|9551.9|9551.9|9551.9|9551.9|9551.9|9551.9|9551.9|9551.9|0
1648802920000|2022-04-01 08:48:40|9548.21|9548.21|9546.69|9546.69|9548.21|9548.21|9545.6|9545.6|0
1648802940000|2022-04-01 08:49:00|9543.89|9543.89|9543.02|9543.02|9543.89|9543.89|9543.02|9543.02|0
1648802950000|2022-04-01 08:49:10|9542.55|9542.55|9542.55|9542.55|9542.55|9542.55|9542.55|9542.55|0
1648802960000|2022-04-01 08:49:20|9541.45|9541.45|9540.72|9540.72|9541.45|9541.45|9540.72|9540.72|0
1648802970000|2022-04-01 08:49:30|9539.12|9539.12|9539.12|9539.12|9539.12|9539.12|9539.12|9539.12|0
1648802980000|2022-04-01 08:49:40|9538.65|9538.65|9538.65|9538.65|9538.65|9538.65|9538.65|9538.65|0
1648803040000|2022-04-01 08:50:40|9536.46|9536.46|9536.46|9536.46|9536.46|9536.46|9536.46|9536.46|0
1648803050000|2022-04-01 08:50:50|9533.24|9533.24|9530.18|9530.18|9533.24|9533.24|9530.18|9530.18|0
1648803060000|2022-04-01 08:51:00|9529.71|9529.71|9528.98|9528.98|9529.71|9529.71|9528.98|9528.98|0
1648803070000|2022-04-01 08:51:10|9527.89|9527.89|9527.89|9527.89|9527.89|9527.89|9527.89|9527.89|0
1648803160000|2022-04-01 08:52:40|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|0
1648803190000|2022-04-01 08:53:10|9526.47|9526.47|9526.47|9526.47|9526.47|9526.47|9526.47|9526.47|0
1648803220000|2022-04-01 08:53:40|9527.2|9527.2|9526.62|9526.62|9527.2|9527.2|9526.62|9526.62|0
1648803270000|2022-04-01 08:54:30|9525.01|9525.01|9525.01|9525.01|9525.01|9525.01|9525.01|9525.01|0
1648803310000|2022-04-01 08:55:10|9525.48|9525.48|9525.48|9525.48|9525.48|9525.48|9525.48|9525.48|0
1648803340000|2022-04-01 08:55:40|9523.87|9523.87|9523.87|9523.87|9523.87|9523.87|9523.87|9523.87|0
1648803350000|2022-04-01 08:55:50|9522.77|9522.77|9522.3|9522.3|9522.77|9522.77|9522.3|9522.3|0
1648803420000|2022-04-01 08:57:00|9521.84|9521.84|9522.3|9522.3|9522.3|9522.3|9521.84|9521.84|0
1648803460000|2022-04-01 08:57:40|9518.15|9518.15|9515.87|9515.87|9518.15|9518.15|9515.87|9515.87|0
1648803470000|2022-04-01 08:57:50|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|0
1648803480000|2022-04-01 08:58:00|9515.23|9515.23|9515.23|9515.23|9515.23|9515.23|9515.23|9515.23|0
1648803490000|2022-04-01 08:58:10|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|0
1648803500000|2022-04-01 08:58:20|9514.62|9514.62|9514.62|9514.62|9514.62|9514.62|9514.62|9514.62|0
1648803540000|2022-04-01 08:59:00|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|0
1648803640000|2022-04-01 09:00:40|9513.99|9513.99|9513.99|9513.99|9513.99|9513.99|9513.99|9513.99|0
1648803660000|2022-04-01 09:01:00|9513.52|9513.52|9513.05|9513.05|9513.52|9513.52|9513.05|9513.05|0
1648803670000|2022-04-01 09:01:10|9509.84|9509.84|9509.84|9509.84|9509.84|9509.84|9509.84|9509.84|0
1648803680000|2022-04-01 09:01:20|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|0
1648803720000|2022-04-01 09:02:00|9508.43|9508.43|9508.43|9508.43|9508.43|9508.43|9508.43|9508.43|0
1648803730000|2022-04-01 09:02:10|9507.23|9507.23|9506.63|9506.63|9507.23|9507.23|9506.63|9506.63|0
1648803780000|2022-04-01 09:03:00|9503.41|9503.41|9499.77|9499.77|9503.41|9503.41|9499.77|9499.77|0
1648803800000|2022-04-01 09:03:20|9496.55|9496.55|9496.55|9496.55|9496.55|9496.55|9496.55|9496.55|0
1648803810000|2022-04-01 09:03:30|9495.62|9495.62|9495.62|9495.62|9495.62|9495.62|9495.62|9495.62|0
1648803840000|2022-04-01 09:04:00|9494.01|9494.01|9494.01|9494.01|9494.01|9494.01|9494.01|9494.01|0
1648803890000|2022-04-01 09:04:50|9497.22|9497.22|9497.22|9497.22|9497.22|9497.22|9497.22|9497.22|0
1648803930000|2022-04-01 09:05:30|9497.69|9497.69|9495.44|9495.44|9497.69|9497.69|9495.44|9495.44|0
1648803970000|2022-04-01 09:06:10|9494.71|9494.71|9493.98|9493.98|9494.71|9494.71|9493.98|9493.98|0
1648803980000|2022-04-01 09:06:20|9494.71|9494.71|9498.66|9498.66|9498.66|9498.66|9494.71|9494.71|0
1648803990000|2022-04-01 09:06:30|9499.38|9499.38|9500.99|9500.99|9500.99|9500.99|9499.38|9499.38|0
1648804010000|2022-04-01 09:06:50|9500.52|9500.52|9500.05|9500.05|9500.52|9500.52|9499.58|9499.58|0
1648804040000|2022-04-01 09:07:20|9496.84|9496.84|9496.84|9496.84|9496.84|9496.84|9496.84|9496.84|0
1648804170000|2022-04-01 09:09:30|9500.05|9500.05|9503.12|9503.12|9503.12|9503.12|9500.05|9500.05|0
1648804180000|2022-04-01 09:09:40|9504.57|9504.57|9504.57|9504.57|9504.57|9504.57|9504.57|9504.57|0
1648804190000|2022-04-01 09:09:50|9503.41|9503.41|9503.88|9503.88|9503.88|9503.88|9503.41|9503.41|0
1648804260000|2022-04-01 09:11:00|9502.78|9502.78|9503.72|9503.72|9503.72|9503.72|9502.32|9502.32|0
1648804270000|2022-04-01 09:11:10|9504.66|9504.66|9502.12|9502.12|9504.66|9504.66|9502.12|9502.12|0
1648804330000|2022-04-01 09:12:10|9500.45|9500.45|9500.45|9500.45|9500.45|9500.45|9500.45|9500.45|0
1648804360000|2022-04-01 09:12:40|9497.23|9497.23|9492.61|9492.61|9497.23|9497.23|9492.61|9492.61|0
1648804410000|2022-04-01 09:13:30|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|0
1648804430000|2022-04-01 09:13:50|9493.08|9493.08|9493.08|9493.08|9493.08|9493.08|9493.08|9493.08|0
1648804470000|2022-04-01 09:14:30|9492.5|9492.5|9492.5|9492.5|9492.5|9492.5|9492.5|9492.5|0
1648804530000|2022-04-01 09:15:30|9494.1|9494.1|9495.71|9495.71|9495.71|9495.71|9494.1|9494.1|0
1648804540000|2022-04-01 09:15:40|9497.32|9497.32|9497.32|9497.32|9497.32|9497.32|9497.32|9497.32|0
1648804560000|2022-04-01 09:16:00|9495.71|9495.71|9495.71|9495.71|9495.71|9495.71|9495.71|9495.71|0
1648804570000|2022-04-01 09:16:10|9497.16|9497.16|9497.16|9497.16|9497.16|9497.16|9497.16|9497.16|0
1648804600000|2022-04-01 09:16:40|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|0
1648804660000|2022-04-01 09:17:40|9495.57|9495.57|9495.57|9495.57|9495.57|9495.57|9495.57|9495.57|0
1648804740000|2022-04-01 09:19:00|9497.17|9497.17|9497.9|9497.9|9497.9|9497.9|9494.98|9494.98|0
1648804750000|2022-04-01 09:19:10|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|0
1648804770000|2022-04-01 09:19:30|9500.6|9500.6|9500.6|9500.6|9500.6|9500.6|9500.6|9500.6|0
1648804800000|2022-04-01 09:20:00|9502.06|9502.06|9502.06|9502.06|9502.06|9502.06|9502.06|9502.06|0
1648804840000|2022-04-01 09:20:40|9503.46|9503.46|9505.07|9505.07|9505.07|9505.07|9503.46|9503.46|0
1648804850000|2022-04-01 09:20:50|9506.68|9506.68|9506.21|9506.21|9506.68|9506.68|9506.21|9506.21|0
1648804860000|2022-04-01 09:21:00|9506.94|9506.94|9506.94|9506.94|9506.94|9506.94|9506.94|9506.94|0
1648804910000|2022-04-01 09:21:50|9508.03|9508.03|9508.76|9508.76|9508.76|9508.76|9508.03|9508.03|0
1648804920000|2022-04-01 09:22:00|9508.47|9508.47|9508.76|9508.76|9509.23|9509.23|9508.47|9508.47|0
1648804930000|2022-04-01 09:22:10|9510.37|9510.37|9510.37|9510.37|9510.37|9510.37|9510.37|9510.37|0
1648804960000|2022-04-01 09:22:40|9511.89|9511.89|9523.85|9523.85|9524.57|9524.57|9511.89|9511.89|0
1648804970000|2022-04-01 09:22:50|9525.3|9525.3|9524.57|9524.57|9525.77|9525.77|9524.57|9524.57|0
1648804980000|2022-04-01 09:23:00|9523.48|9523.48|9518.7|9518.7|9523.48|9523.48|9517.6|9517.6|0
1648804990000|2022-04-01 09:23:10|9517.24|9517.24|9517.24|9517.24|9517.24|9517.24|9517.24|9517.24|0
1648805000000|2022-04-01 09:23:20|9515.63|9515.63|9519.58|9519.58|9519.58|9519.58|9514.91|9514.91|0
1648805010000|2022-04-01 09:23:30|9521.19|9521.19|9521.19|9521.19|9521.19|9521.19|9521.19|9521.19|0
1648805030000|2022-04-01 09:23:50|9520.46|9520.46|9520.46|9520.46|9520.46|9520.46|9520.46|9520.46|0
1648805050000|2022-04-01 09:24:10|9521.19|9521.19|9521.19|9521.19|9521.19|9521.19|9521.19|9521.19|0
1648805090000|2022-04-01 09:24:50|9521.66|9521.66|9521.66|9521.66|9521.66|9521.66|9521.66|9521.66|0
1648805120000|2022-04-01 09:25:20|9519.86|9519.86|9519.86|9519.86|9519.86|9519.86|9519.86|9519.86|0
1648805150000|2022-04-01 09:25:50|9519.13|9519.13|9519.13|9519.13|9519.13|9519.13|9519.13|9519.13|0
1648805170000|2022-04-01 09:26:10|9515.91|9515.91|9515.91|9515.91|9515.91|9515.91|9515.91|9515.91|0
1648805180000|2022-04-01 09:26:20|9516.64|9516.64|9516.64|9516.64|9516.64|9516.64|9516.64|9516.64|0
1648805210000|2022-04-01 09:26:50|9516.93|9516.93|9516.93|9516.93|9516.93|9516.93|9516.93|9516.93|0
1648805300000|2022-04-01 09:28:20|9516.06|9516.06|9516.06|9516.06|9516.06|9516.06|9516.06|9516.06|0
1648805310000|2022-04-01 09:28:30|9515.59|9515.59|9515.59|9515.59|9515.59|9515.59|9515.59|9515.59|0
1648805400000|2022-04-01 09:30:00|9516.19|9516.19|9521.02|9521.02|9521.02|9521.02|9516.19|9516.19|0
1648805410000|2022-04-01 09:30:10|9521.95|9521.95|9530.21|9530.21|9530.21|9530.21|9521.95|9521.95|0
1648805420000|2022-04-01 09:30:20|9531.49|9531.49|9531.49|9531.49|9531.49|9531.49|9531.49|9531.49|0
1648805430000|2022-04-01 09:30:30|9533.06|9533.06|9536.12|9536.12|9536.12|9536.12|9533.06|9533.06|0
1648805440000|2022-04-01 09:30:40|9538.31|9538.31|9539.92|9539.92|9539.92|9539.92|9538.31|9538.31|0
1648805500000|2022-04-01 09:31:40|9541.53|9541.53|9541.53|9541.53|9541.53|9541.53|9541.53|9541.53|0
1648805520000|2022-04-01 09:32:00|9543.13|9543.13|9543.13|9543.13|9543.13|9543.13|9543.13|9543.13|0
1648805600000|2022-04-01 09:33:20|9545.01|9545.01|9545.01|9545.01|9545.01|9545.01|9545.01|9545.01|0
1648805630000|2022-04-01 09:33:50|9545.74|9545.74|9545.74|9545.74|9545.74|9545.74|9545.74|9545.74|0
1648805640000|2022-04-01 09:34:00|9546.21|9546.21|9546.21|9546.21|9546.21|9546.21|9546.21|9546.21|0
1648805650000|2022-04-01 09:34:10|9547.08|9547.08|9550.77|9550.77|9550.77|9550.77|9547.08|9547.08|0
1648805660000|2022-04-01 09:34:20|9551.86|9551.86|9551.86|9551.86|9551.86|9551.86|9551.86|9551.86|0
1648805690000|2022-04-01 09:34:50|9553.47|9553.47|9553.47|9553.47|9553.47|9553.47|9553.47|9553.47|0
1648805710000|2022-04-01 09:35:10|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|0
1648805720000|2022-04-01 09:35:20|9555.29|9555.29|9555.29|9555.29|9555.29|9555.29|9555.29|9555.29|0
1648805760000|2022-04-01 09:36:00|9552.08|9552.08|9552.08|9552.08|9552.08|9552.08|9552.08|9552.08|0
1648805840000|2022-04-01 09:37:20|9551.35|9551.35|9551.82|9551.82|9551.82|9551.82|9551.35|9551.35|0
1648805860000|2022-04-01 09:37:40|9548.6|9548.6|9548.6|9548.6|9548.6|9548.6|9548.6|9548.6|0
1648805880000|2022-04-01 09:38:00|9546.99|9546.99|9547.72|9547.72|9547.72|9547.72|9546.99|9546.99|0
1648806000000|2022-04-01 09:40:00|9549.33|9549.33|9549.33|9549.33|9549.33|9549.33|9549.33|9549.33|0
1648806080000|2022-04-01 09:41:20|9548.6|9548.6|9545.92|9545.92|9548.6|9548.6|9545.92|9545.92|0
1648806100000|2022-04-01 09:41:40|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|0
1648806110000|2022-04-01 09:41:50|9546.21|9546.21|9544.81|9544.81|9546.21|9546.21|9544.81|9544.81|0
1648806120000|2022-04-01 09:42:00|9543.87|9543.87|9543.4|9543.4|9543.87|9543.87|9543.4|9543.4|0
1648806170000|2022-04-01 09:42:50|9542.3|9542.3|9541.21|9541.21|9542.3|9542.3|9541.21|9541.21|0
1648806180000|2022-04-01 09:43:00|9540.48|9540.48|9539.75|9539.75|9540.48|9540.48|9539.75|9539.75|0
1648806190000|2022-04-01 09:43:10|9536.53|9536.53|9536.53|9536.53|9536.53|9536.53|9536.53|9536.53|0
1648806320000|2022-04-01 09:45:20|9535.44|9535.44|9535.44|9535.44|9535.44|9535.44|9535.44|9535.44|0
1648806350000|2022-04-01 09:45:50|9535.73|9535.73|9535.73|9535.73|9535.73|9535.73|9535.73|9535.73|0
1648806390000|2022-04-01 09:46:30|9535.15|9535.15|9533.25|9533.25|9535.15|9535.15|9533.25|9533.25|0
1648806490000|2022-04-01 09:48:10|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|0
1648806510000|2022-04-01 09:48:30|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|0
1648806530000|2022-04-01 09:48:50|9534.86|9534.86|9534.86|9534.86|9534.86|9534.86|9534.86|9534.86|0
1648806560000|2022-04-01 09:49:20|9535.33|9535.33|9535.33|9535.33|9535.33|9535.33|9535.33|9535.33|0
1648806600000|2022-04-01 09:50:00|9533.72|9533.72|9533.72|9533.72|9533.72|9533.72|9533.72|9533.72|0
1648806630000|2022-04-01 09:50:30|9534.68|9534.68|9534.68|9534.68|9534.68|9534.68|9534.68|9534.68|0
1648806670000|2022-04-01 09:51:10|9536.29|9536.29|9536.29|9536.29|9536.29|9536.29|9536.29|9536.29|0
1648806750000|2022-04-01 09:52:30|9537.9|9537.9|9537.9|9537.9|9537.9|9537.9|9537.9|9537.9|0
1648806770000|2022-04-01 09:52:50|9539.51|9539.51|9543.25|9543.25|9543.25|9543.25|9539.51|9539.51|0
1648806780000|2022-04-01 09:53:00|9540.04|9540.04|9540.51|9540.51|9540.51|9540.51|9540.04|9540.04|0
1648806790000|2022-04-01 09:53:10|9538.9|9538.9|9538.9|9538.9|9538.9|9538.9|9538.9|9538.9|0
1648806860000|2022-04-01 09:54:20|9537.45|9537.45|9537.45|9537.45|9537.45|9537.45|9537.45|9537.45|0
1648806870000|2022-04-01 09:54:30|9536.51|9536.51|9536.51|9536.51|9536.51|9536.51|9536.51|9536.51|0
1648806880000|2022-04-01 09:54:40|9536.98|9536.98|9536.98|9536.98|9536.98|9536.98|9536.98|9536.98|0
1648806890000|2022-04-01 09:54:50|9535.37|9535.37|9535.37|9535.37|9535.37|9535.37|9535.37|9535.37|0
1648806900000|2022-04-01 09:55:00|9534.9|9534.9|9534.9|9534.9|9534.9|9534.9|9534.9|9534.9|0
1648806970000|2022-04-01 09:56:10|9531.61|9531.61|9531.61|9531.61|9533.22|9533.22|9531.61|9531.61|0
1648807010000|2022-04-01 09:56:50|9533.22|9533.22|9531.61|9531.61|9533.22|9533.22|9531.61|9531.61|0
1648807030000|2022-04-01 09:57:10|9530|9530|9530|9530|9530|9530|9530|9530|0
1648807070000|2022-04-01 09:57:50|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|9529.42|0
1648807080000|2022-04-01 09:58:00|9527.97|9527.97|9527.97|9527.97|9527.97|9527.97|9527.97|9527.97|0
1648807140000|2022-04-01 09:59:00|9527.1|9527.1|9527.1|9527.1|9527.1|9527.1|9527.1|9527.1|0
1648807170000|2022-04-01 09:59:30|9528.51|9528.51|9528.51|9528.51|9528.51|9528.51|9528.51|9528.51|0
1648807180000|2022-04-01 09:59:40|9526.24|9526.24|9531.86|9531.86|9531.86|9531.86|9526.24|9526.24|0
1648807200000|2022-04-01 10:00:00|9533.47|9533.47|9533.47|9533.47|9533.47|9533.47|9533.47|9533.47|0
1648807220000|2022-04-01 10:00:20|9528.65|9528.65|9525.43|9525.43|9528.65|9528.65|9525.43|9525.43|0
1648807230000|2022-04-01 10:00:30|9526.53|9526.53|9528.13|9528.13|9528.13|9528.13|9526.53|9526.53|0
1648807240000|2022-04-01 10:00:40|9529.59|9529.59|9529.59|9529.59|9529.59|9529.59|9529.59|9529.59|0
1648807260000|2022-04-01 10:01:00|9527.98|9527.98|9527.98|9527.98|9527.98|9527.98|9527.98|9527.98|0
1648807270000|2022-04-01 10:01:10|9531.2|9531.2|9532.81|9532.81|9532.81|9532.81|9531.2|9531.2|0
1648807280000|2022-04-01 10:01:20|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|0
1648807290000|2022-04-01 10:01:30|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|0
1648807310000|2022-04-01 10:01:50|9539.62|9539.62|9539.62|9539.62|9539.62|9539.62|9539.62|9539.62|0
1648807390000|2022-04-01 10:03:10|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|0
1648807430000|2022-04-01 10:03:50|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|0
1648807450000|2022-04-01 10:04:10|9538.16|9538.16|9538.16|9538.16|9538.16|9538.16|9538.16|9538.16|0
1648807460000|2022-04-01 10:04:20|9539.77|9539.77|9539.77|9539.77|9539.77|9539.77|9539.77|9539.77|0
1648807490000|2022-04-01 10:04:50|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|9539.04|0
1648807520000|2022-04-01 10:05:20|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|0
1648807550000|2022-04-01 10:05:50|9535.82|9535.82|9537.43|9537.43|9537.43|9537.43|9535.82|9535.82|0
1648807580000|2022-04-01 10:06:20|9537.11|9537.11|9537.11|9537.11|9537.11|9537.11|9537.11|9537.11|0
1648807590000|2022-04-01 10:06:30|9538.72|9538.72|9538.72|9538.72|9538.72|9538.72|9538.72|9538.72|0
1648807600000|2022-04-01 10:06:40|9539.19|9539.19|9540.6|9540.6|9540.6|9540.6|9539.19|9539.19|0
1648807640000|2022-04-01 10:07:20|9538.41|9538.41|9538.41|9538.41|9538.41|9538.41|9538.41|9538.41|0
1648807720000|2022-04-01 10:08:40|9537.94|9537.94|9536.53|9536.53|9537.94|9537.94|9536.53|9536.53|0
1648807730000|2022-04-01 10:08:50|9537|9537|9537|9537|9537|9537|9537|9537|0
1648807780000|2022-04-01 10:09:40|9538.61|9538.61|9538.61|9538.61|9538.61|9538.61|9538.61|9538.61|0
1648807890000|2022-04-01 10:11:30|9535.39|9535.39|9535.86|9535.86|9535.86|9535.86|9535.39|9535.39|0
1648807910000|2022-04-01 10:11:50|9535.13|9535.13|9534.84|9534.84|9535.13|9535.13|9534.84|9534.84|0
1648808010000|2022-04-01 10:13:30|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|0
1648808030000|2022-04-01 10:13:50|9533.9|9533.9|9533.9|9533.9|9533.9|9533.9|9533.9|9533.9|0
1648808140000|2022-04-01 10:15:40|9532.81|9532.81|9532.81|9532.81|9532.81|9532.81|9532.81|9532.81|0
1648808170000|2022-04-01 10:16:10|9536.02|9536.02|9537.48|9537.48|9537.48|9537.48|9536.02|9536.02|0
1648808180000|2022-04-01 10:16:20|9537.19|9537.19|9538.98|9538.98|9538.98|9538.98|9537.19|9537.19|0
1648808210000|2022-04-01 10:16:50|9539.27|9539.27|9539.27|9539.27|9539.27|9539.27|9539.27|9539.27|0
1648808320000|2022-04-01 10:18:40|9536.06|9536.06|9535.33|9535.33|9536.06|9536.06|9535.33|9535.33|0
1648808330000|2022-04-01 10:18:50|9536.94|9536.94|9536.94|9536.94|9536.94|9536.94|9536.94|9536.94|0
1648808400000|2022-04-01 10:20:00|9536.07|9536.07|9535.13|9535.13|9536.07|9536.07|9535.13|9535.13|0
1648808410000|2022-04-01 10:20:10|9534.66|9534.66|9534.66|9534.66|9534.66|9534.66|9534.66|9534.66|0
1648808440000|2022-04-01 10:20:40|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|0
1648808450000|2022-04-01 10:20:50|9530.97|9530.97|9530.39|9530.39|9530.97|9530.97|9530.39|9530.39|0
1648808460000|2022-04-01 10:21:00|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|0
1648808470000|2022-04-01 10:21:10|9528.65|9528.65|9527.92|9527.92|9528.65|9528.65|9527.92|9527.92|0
1648808510000|2022-04-01 10:21:50|9526.82|9526.82|9526.82|9526.82|9526.82|9526.82|9526.82|9526.82|0
1648808520000|2022-04-01 10:22:00|9525.22|9525.22|9522.2|9522.2|9525.22|9525.22|9522.2|9522.2|0
1648808530000|2022-04-01 10:22:10|9521.62|9521.62|9521.62|9521.62|9521.62|9521.62|9521.62|9521.62|0
1648808540000|2022-04-01 10:22:20|9520.52|9520.52|9520.52|9520.52|9520.52|9520.52|9520.52|9520.52|0
1648808570000|2022-04-01 10:22:50|9521.12|9521.12|9521.12|9521.12|9521.12|9521.12|9521.12|9521.12|0
1648808600000|2022-04-01 10:23:20|9525.95|9525.95|9525.95|9525.95|9525.95|9525.95|9525.95|9525.95|0
1648808630000|2022-04-01 10:23:50|9526.68|9526.68|9525.95|9525.95|9526.68|9526.68|9525.95|9525.95|0
1648808640000|2022-04-01 10:24:00|9526.55|9526.55|9526.55|9526.55|9526.55|9526.55|9526.55|9526.55|0
1648808710000|2022-04-01 10:25:10|9525.68|9525.68|9526.84|9526.84|9526.84|9526.84|9525.68|9525.68|0
1648808730000|2022-04-01 10:25:30|9527.93|9527.93|9527.93|9527.93|9527.93|9527.93|9527.93|9527.93|0
1648809010000|2022-04-01 10:30:10|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|0
1648809020000|2022-04-01 10:30:20|9530.97|9530.97|9530.97|9530.97|9530.97|9530.97|9530.97|9530.97|0
1648809030000|2022-04-01 10:30:30|9529.56|9529.56|9529.56|9529.56|9529.56|9529.56|9529.56|9529.56|0
1648809080000|2022-04-01 10:31:20|9528.84|9528.84|9528.84|9528.84|9528.84|9528.84|9528.84|9528.84|0
1648809090000|2022-04-01 10:31:30|9529.56|9529.56|9528.69|9528.69|9529.56|9529.56|9528.69|9528.69|0
1648809110000|2022-04-01 10:31:50|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|9527.82|0
1648809120000|2022-04-01 10:32:00|9531.04|9531.04|9533.37|9533.37|9533.37|9533.37|9531.04|9531.04|0
1648809140000|2022-04-01 10:32:20|9534.98|9534.98|9534.98|9534.98|9534.98|9534.98|9534.98|9534.98|0
1648809180000|2022-04-01 10:33:00|9533.37|9533.37|9533.37|9533.37|9533.37|9533.37|9533.37|9533.37|0
1648809200000|2022-04-01 10:33:20|9533.08|9533.08|9533.08|9533.08|9533.08|9533.08|9533.08|9533.08|0
1648809230000|2022-04-01 10:33:50|9532.61|9532.61|9532.61|9532.61|9532.61|9532.61|9532.61|9532.61|0
1648809280000|2022-04-01 10:34:40|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|0
1648809310000|2022-04-01 10:35:10|9531.42|9531.42|9530.01|9530.01|9531.89|9531.89|9530.01|9530.01|0
1648809320000|2022-04-01 10:35:20|9530.48|9530.48|9530.48|9530.48|9530.48|9530.48|9530.48|9530.48|0
1648809340000|2022-04-01 10:35:40|9530.01|9530.01|9530.01|9530.01|9530.01|9530.01|9530.01|9530.01|0
1648809360000|2022-04-01 10:36:00|9529.54|9529.54|9529.54|9529.54|9529.54|9529.54|9529.54|9529.54|0
1648809370000|2022-04-01 10:36:10|9527.93|9527.93|9527.93|9527.93|9527.93|9527.93|9526.8|9526.8|0
1648809450000|2022-04-01 10:37:30|9526.52|9526.52|9526.52|9526.52|9526.52|9526.52|9526.52|9526.52|0
1648809460000|2022-04-01 10:37:40|9524.49|9524.49|9524.49|9524.49|9524.49|9524.49|9524.49|9524.49|0
1648809560000|2022-04-01 10:39:20|9526.74|9526.74|9526.74|9526.74|9526.74|9526.74|9526.74|9526.74|0
1648809570000|2022-04-01 10:39:30|9525.64|9525.64|9526.74|9526.74|9526.74|9526.74|9525.64|9525.64|0
1648809580000|2022-04-01 10:39:40|9525.13|9525.13|9524.03|9524.03|9525.13|9525.13|9524.03|9524.03|0
1648809590000|2022-04-01 10:39:50|9524.32|9524.32|9525.05|9525.05|9525.05|9525.05|9524.32|9524.32|0
1648809610000|2022-04-01 10:40:10|9526.15|9526.15|9526.15|9526.15|9526.15|9526.15|9526.15|9526.15|0
1648809630000|2022-04-01 10:40:30|9525.05|9525.05|9525.05|9525.05|9525.05|9525.05|9525.05|9525.05|0
1648809650000|2022-04-01 10:40:50|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|0
1648809690000|2022-04-01 10:41:30|9524.79|9524.79|9524.79|9524.79|9524.79|9524.79|9524.79|9524.79|0
1648809720000|2022-04-01 10:42:00|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|0
1648809740000|2022-04-01 10:42:20|9525.42|9525.42|9525.42|9525.42|9525.42|9525.42|9525.42|9525.42|0
1648809770000|2022-04-01 10:42:50|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|9524.32|0
1648809780000|2022-04-01 10:43:00|9523.74|9523.74|9525.2|9525.2|9525.2|9525.2|9523.74|9523.74|0
1648809840000|2022-04-01 10:44:00|9523.59|9523.59|9523.59|9523.59|9523.59|9523.59|9523.59|9523.59|0
1648809880000|2022-04-01 10:44:40|9521.98|9521.98|9521.98|9521.98|9521.98|9521.98|9521.98|9521.98|0
1648809930000|2022-04-01 10:45:30|9523.11|9523.11|9523.11|9523.11|9523.11|9523.11|9523.11|9523.11|0
1648809940000|2022-04-01 10:45:40|9520.85|9520.85|9520.85|9520.85|9520.85|9520.85|9520.85|9520.85|0
1648809970000|2022-04-01 10:46:10|9520.38|9520.38|9520.38|9520.38|9520.38|9520.38|9520.38|9520.38|0
1648809980000|2022-04-01 10:46:20|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|0
1648810050000|2022-04-01 10:47:30|9519.3|9519.3|9519.3|9519.3|9519.3|9519.3|9519.3|9519.3|0
1648810080000|2022-04-01 10:48:00|9519.01|9519.01|9518.72|9518.72|9519.01|9519.01|9518.72|9518.72|0
1648810130000|2022-04-01 10:48:50|9518.25|9518.25|9518.25|9518.25|9518.25|9518.25|9518.25|9518.25|0
1648810160000|2022-04-01 10:49:20|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|0
1648810200000|2022-04-01 10:50:00|9516.68|9516.68|9516.68|9516.68|9516.68|9516.68|9516.68|9516.68|0
1648810210000|2022-04-01 10:50:10|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|0
1648810240000|2022-04-01 10:50:40|9517.62|9517.62|9517.62|9517.62|9517.62|9517.62|9517.62|9517.62|0
1648810250000|2022-04-01 10:50:50|9518.72|9518.72|9518.72|9518.72|9518.72|9518.72|9518.72|9518.72|0
1648810260000|2022-04-01 10:51:00|9519.44|9519.44|9519.44|9519.44|9519.44|9519.44|9519.44|9519.44|0
1648810280000|2022-04-01 10:51:20|9521.05|9521.05|9522.66|9522.66|9522.66|9522.66|9521.05|9521.05|0
1648810300000|2022-04-01 10:51:40|9522.19|9522.19|9522.19|9522.19|9522.19|9522.19|9522.19|9522.19|0
1648810310000|2022-04-01 10:51:50|9520.58|9520.58|9520.58|9520.58|9520.58|9520.58|9520.58|9520.58|0
1648810350000|2022-04-01 10:52:30|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|0
1648810360000|2022-04-01 10:52:40|9519.02|9519.02|9519.02|9519.02|9519.02|9519.02|9519.02|9519.02|0
1648810410000|2022-04-01 10:53:30|9518.29|9518.29|9518.29|9518.29|9518.29|9518.29|9518.29|9518.29|0
1648810430000|2022-04-01 10:53:50|9517.56|9517.56|9517.56|9517.56|9517.56|9517.56|9517.56|9517.56|0
1648810470000|2022-04-01 10:54:30|9518.66|9518.66|9518.66|9518.66|9518.66|9518.66|9518.66|9518.66|0
1648810510000|2022-04-01 10:55:10|9519.39|9519.39|9519.39|9519.39|9519.39|9519.39|9519.39|9519.39|0
1648810550000|2022-04-01 10:55:50|9518.92|9518.92|9518.19|9518.19|9518.92|9518.92|9518.19|9518.19|0
1648810590000|2022-04-01 10:56:30|9519.28|9519.28|9519.28|9519.28|9519.28|9519.28|9519.28|9519.28|0
1648810600000|2022-04-01 10:56:40|9520.01|9520.01|9520.01|9520.01|9520.01|9520.01|9520.01|9520.01|0
1648810650000|2022-04-01 10:57:30|9519.28|9519.28|9520.01|9520.01|9520.01|9520.01|9519.28|9519.28|0
1648810670000|2022-04-01 10:57:50|9519.54|9519.54|9519.54|9519.54|9519.54|9519.54|9519.54|9519.54|0
1648810710000|2022-04-01 10:58:30|9518.81|9518.81|9519.54|9519.54|9519.54|9519.54|9518.81|9518.81|0
1648810720000|2022-04-01 10:58:40|9520.82|9520.82|9520.82|9520.82|9520.82|9520.82|9520.82|9520.82|0
1648810730000|2022-04-01 10:58:50|9520.1|9520.1|9521.55|9521.55|9521.55|9521.55|9520.1|9520.1|0
1648810750000|2022-04-01 10:59:10|9520.82|9520.82|9520.82|9520.82|9520.82|9520.82|9520.82|9520.82|0
1648810770000|2022-04-01 10:59:30|9519.72|9519.72|9518.63|9518.63|9519.72|9519.72|9518.63|9518.63|0
1648810780000|2022-04-01 10:59:40|9517.9|9517.9|9515.71|9515.71|9517.9|9517.9|9515.71|9515.71|0
1648810790000|2022-04-01 10:59:50|9520.09|9520.09|9518.93|9518.93|9520.09|9520.09|9518.93|9518.93|0
1648810800000|2022-04-01 11:00:00|9519.4|9519.4|9520.34|9520.34|9520.34|9520.34|9519.4|9519.4|0
1648810810000|2022-04-01 11:00:10|9519.61|9519.61|9519.61|9519.61|9519.61|9519.61|9519.61|9519.61|0
1648810840000|2022-04-01 11:00:40|9522.83|9522.83|9522.83|9522.83|9522.83|9522.83|9522.83|9522.83|0
1648810880000|2022-04-01 11:01:20|9523.99|9523.99|9523.99|9523.99|9523.99|9523.99|9523.99|9523.99|0
1648810920000|2022-04-01 11:02:00|9524.72|9524.72|9528.39|9528.39|9528.39|9528.39|9524.72|9524.72|0
1648810950000|2022-04-01 11:02:30|9529.36|9529.36|9529.36|9529.36|9529.36|9529.36|9529.36|9529.36|0
1648810960000|2022-04-01 11:02:40|9529.94|9529.94|9529.94|9529.94|9529.94|9529.94|9529.94|9529.94|0
1648811000000|2022-04-01 11:03:20|9529.3|9529.3|9530.02|9530.02|9530.02|9530.02|9529.3|9529.3|0
1648811030000|2022-04-01 11:03:50|9530.75|9530.75|9530.75|9530.75|9530.75|9530.75|9530.75|9530.75|0
1648811040000|2022-04-01 11:04:00|9531.85|9531.85|9531.85|9531.85|9531.85|9531.85|9531.85|9531.85|0
1648811070000|2022-04-01 11:04:30|9532.94|9532.94|9532.94|9532.94|9532.94|9532.94|9532.94|9532.94|0
1648811100000|2022-04-01 11:05:00|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|0
1648811110000|2022-04-01 11:05:10|9533.48|9533.48|9533.48|9533.48|9533.48|9533.48|9533.48|9533.48|0
1648811130000|2022-04-01 11:05:30|9534.12|9534.12|9534.44|9534.44|9534.44|9534.44|9534.12|9534.12|0
1648811140000|2022-04-01 11:05:40|9536.05|9536.05|9539.27|9539.27|9539.27|9539.27|9536.05|9536.05|0
1648811160000|2022-04-01 11:06:00|9540.72|9540.72|9541.82|9541.82|9541.82|9541.82|9540.72|9540.72|0
1648811180000|2022-04-01 11:06:20|9545.2|9545.2|9545.2|9545.2|9545.2|9545.2|9545.2|9545.2|0
1648811190000|2022-04-01 11:06:30|9546.07|9546.07|9546.07|9546.07|9546.07|9546.07|9546.07|9546.07|0
1648811250000|2022-04-01 11:07:30|9546.36|9546.36|9547|9547|9547|9547|9546.36|9546.36|0
1648811320000|2022-04-01 11:08:40|9547.47|9547.47|9549.35|9549.35|9549.35|9549.35|9547.47|9547.47|0
1648811340000|2022-04-01 11:09:00|9548.41|9548.41|9548.41|9548.41|9548.41|9548.41|9548.41|9548.41|0
1648811380000|2022-04-01 11:09:40|9549.5|9549.5|9551.11|9551.11|9551.11|9551.11|9549.5|9549.5|0
1648811400000|2022-04-01 11:10:00|9549.5|9549.5|9549.5|9549.5|9549.5|9549.5|9549.5|9549.5|0
1648811470000|2022-04-01 11:11:10|9549.03|9549.03|9547.43|9547.43|9549.03|9549.03|9547.43|9547.43|0
1648811480000|2022-04-01 11:11:20|9545.82|9545.82|9545.82|9545.82|9545.82|9545.82|9545.82|9545.82|0
1648811580000|2022-04-01 11:13:00|9547.27|9547.27|9547.27|9547.27|9547.27|9547.27|9547.27|9547.27|0
1648811650000|2022-04-01 11:14:10|9546.33|9546.33|9546.33|9546.33|9546.33|9546.33|9546.33|9546.33|0
1648811690000|2022-04-01 11:14:50|9545.37|9545.37|9545.37|9545.37|9545.37|9545.37|9545.37|9545.37|0
1648811760000|2022-04-01 11:16:00|9546.24|9546.24|9546.53|9546.53|9546.53|9546.53|9546.24|9546.24|0
1648811780000|2022-04-01 11:16:20|9548.14|9548.14|9548.14|9548.14|9548.14|9548.14|9548.14|9548.14|0
1648811840000|2022-04-01 11:17:20|9547.67|9547.67|9547.67|9547.67|9547.67|9547.67|9547.67|9547.67|0
1648811880000|2022-04-01 11:18:00|9546.06|9546.06|9546.06|9546.06|9546.06|9546.06|9546.06|9546.06|0
1648811890000|2022-04-01 11:18:10|9545.77|9545.77|9541.66|9541.66|9545.77|9545.77|9541.66|9541.66|0
1648811900000|2022-04-01 11:18:20|9541.34|9541.34|9541.34|9541.34|9541.34|9541.34|9541.34|9541.34|0
1648811940000|2022-04-01 11:19:00|9542.46|9542.46|9542.46|9542.46|9542.46|9542.46|9542.46|9542.46|0
1648812010000|2022-04-01 11:20:10|9543.19|9543.19|9543.19|9543.19|9543.19|9543.19|9543.19|9543.19|0
1648812040000|2022-04-01 11:20:40|9544.8|9544.8|9544.8|9544.8|9544.8|9544.8|9544.8|9544.8|0
1648812120000|2022-04-01 11:22:00|9546.88|9546.88|9546.88|9546.88|9546.88|9546.88|9546.88|9546.88|0
1648812390000|2022-04-01 11:26:30|9547.6|9547.6|9547.6|9547.6|9547.6|9547.6|9547.6|9547.6|0
1648812420000|2022-04-01 11:27:00|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|0
1648812430000|2022-04-01 11:27:10|9547.13|9547.13|9546.66|9546.66|9547.6|9547.6|9546.66|9546.66|0
1648812500000|2022-04-01 11:28:20|9547.39|9547.39|9547.39|9547.39|9547.39|9547.39|9547.39|9547.39|0
1648812750000|2022-04-01 11:32:30|9549|9549|9549|9549|9549|9549|9549|9549|0
1648812760000|2022-04-01 11:32:40|9549.73|9549.73|9549|9549|9549.73|9549.73|9549|9549|0
1648812770000|2022-04-01 11:32:50|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|0
1648812780000|2022-04-01 11:33:00|9550.46|9550.46|9550.46|9550.46|9550.46|9550.46|9550.46|9550.46|0
1648812810000|2022-04-01 11:33:30|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|9549.73|0
1648812830000|2022-04-01 11:33:50|9551.34|9551.34|9551.34|9551.34|9551.34|9551.34|9551.34|9551.34|0
1648812840000|2022-04-01 11:34:00|9552.28|9552.28|9553.22|9553.22|9553.22|9553.22|9552.28|9552.28|0
1648812860000|2022-04-01 11:34:20|9554.09|9554.09|9555.47|9555.47|9555.47|9555.47|9554.09|9554.09|0
1648812910000|2022-04-01 11:35:10|9557.82|9557.82|9557.82|9557.82|9557.82|9557.82|9557.82|9557.82|0
1648812960000|2022-04-01 11:36:00|9556.21|9556.21|9556.21|9556.21|9556.21|9556.21|9556.21|9556.21|0
1648813040000|2022-04-01 11:37:20|9554.33|9554.33|9554.33|9554.33|9554.33|9554.33|9554.33|9554.33|0
1648813140000|2022-04-01 11:39:00|9553.46|9553.46|9553.46|9553.46|9553.46|9553.46|9553.46|9553.46|0
1648813250000|2022-04-01 11:40:50|9553.93|9553.93|9552.84|9552.84|9553.93|9553.93|9552.84|9552.84|0
1648813260000|2022-04-01 11:41:00|9551.23|9551.23|9551.23|9551.23|9551.23|9551.23|9551.23|9551.23|0
1648813310000|2022-04-01 11:41:50|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|0
1648813320000|2022-04-01 11:42:00|9550.03|9550.03|9550.03|9550.03|9550.03|9550.03|9550.03|9550.03|0
1648813330000|2022-04-01 11:42:10|9548.58|9548.58|9550.03|9550.03|9550.03|9550.03|9548.58|9548.58|0
1648813360000|2022-04-01 11:42:40|9548.83|9548.83|9548.83|9548.83|9548.83|9548.83|9548.23|9548.23|0
1648813370000|2022-04-01 11:42:50|9548.23|9548.23|9548.23|9548.23|9548.23|9548.23|9548.23|9548.23|0
1648813380000|2022-04-01 11:43:00|9547.5|9547.5|9547.5|9547.5|9547.5|9547.5|9547.5|9547.5|0
1648813480000|2022-04-01 11:44:40|9545.25|9545.25|9545.25|9545.25|9545.25|9545.25|9545.25|9545.25|0
1648813500000|2022-04-01 11:45:00|9544.52|9544.52|9544.52|9544.52|9544.52|9544.52|9544.52|9544.52|0
1648813560000|2022-04-01 11:46:00|9545.65|9545.65|9545.65|9545.65|9545.65|9545.65|9545.65|9545.65|0
1648813610000|2022-04-01 11:46:50|9546.12|9546.12|9546.12|9546.12|9546.12|9546.12|9546.12|9546.12|0
1648813630000|2022-04-01 11:47:10|9545.25|9545.25|9546.12|9546.12|9546.7|9546.7|9545.25|9545.25|0
1648813710000|2022-04-01 11:48:30|9545.8|9545.8|9545.8|9545.8|9545.8|9545.8|9545.8|9545.8|0
1648813720000|2022-04-01 11:48:40|9547.41|9547.41|9547.41|9547.41|9547.41|9547.41|9547.41|9547.41|0
1648813860000|2022-04-01 11:51:00|9547.88|9547.88|9547.88|9547.88|9547.88|9547.88|9547.88|9547.88|0
1648813940000|2022-04-01 11:52:20|9547.15|9547.15|9547.15|9547.15|9547.15|9547.15|9547.15|9547.15|0
1648813980000|2022-04-01 11:53:00|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|0
1648814070000|2022-04-01 11:54:30|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|0
1648814200000|2022-04-01 11:56:40|9547.26|9547.26|9547.26|9547.26|9547.26|9547.26|9547.26|9547.26|0
1648814210000|2022-04-01 11:56:50|9545.65|9545.65|9545.18|9545.18|9545.65|9545.65|9545.18|9545.18|0
1648814220000|2022-04-01 11:57:00|9543.57|9543.57|9543.57|9543.57|9543.57|9543.57|9543.57|9543.57|0
1648814250000|2022-04-01 11:57:30|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|0
1648814270000|2022-04-01 11:57:50|9544.21|9544.21|9544.85|9544.85|9544.85|9544.85|9544.21|9544.21|0
1648814340000|2022-04-01 11:59:00|9543.57|9543.57|9544.21|9544.21|9544.21|9544.21|9543.57|9543.57|0
1648814450000|2022-04-01 12:00:50|9544.79|9544.79|9544.79|9544.79|9544.79|9544.79|9544.79|9544.79|0
1648814460000|2022-04-01 12:01:00|9546.4|9546.4|9550.07|9550.07|9550.07|9550.07|9546.4|9546.4|0
1648814530000|2022-04-01 12:02:10|9549.13|9549.13|9547.73|9547.73|9549.13|9549.13|9547.73|9547.73|0
1648814560000|2022-04-01 12:02:40|9548.45|9548.45|9548.45|9548.45|9548.45|9548.45|9548.45|9548.45|0
1648814590000|2022-04-01 12:03:10|9549.18|9549.18|9548.67|9548.67|9549.76|9549.76|9548.67|9548.67|0
1648814640000|2022-04-01 12:04:00|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|0
1648814700000|2022-04-01 12:05:00|9548.71|9548.71|9548.71|9548.71|9548.71|9548.71|9548.71|9548.71|0
1648814730000|2022-04-01 12:05:30|9549|9549|9549|9549|9549|9549|9549|9549|0
1648814900000|2022-04-01 12:08:20|9551.19|9551.19|9551.19|9551.19|9552.13|9552.13|9551.19|9551.19|0
1648814910000|2022-04-01 12:08:30|9551.92|9551.92|9550.31|9550.31|9551.92|9551.92|9550.31|9550.31|0
1648814990000|2022-04-01 12:09:50|9550.78|9550.78|9550.78|9550.78|9551.25|9551.25|9550.31|9550.31|0
1648815040000|2022-04-01 12:10:40|9551.87|9551.87|9551.87|9551.87|9551.87|9551.87|9551.87|9551.87|0
1648815110000|2022-04-01 12:11:50|9552.34|9552.34|9552.34|9552.34|9552.34|9552.34|9552.34|9552.34|0
1648815180000|2022-04-01 12:13:00|9553.8|9553.8|9553.8|9553.8|9553.8|9553.8|9553.8|9553.8|0
1648815190000|2022-04-01 12:13:10|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|9554.67|0
1648815220000|2022-04-01 12:13:40|9554.96|9554.96|9554.96|9554.96|9554.96|9554.96|9554.96|9554.96|0
1648815280000|2022-04-01 12:14:40|9556.57|9556.57|9557.05|9557.05|9557.05|9557.05|9555.44|9555.44|0
1648815310000|2022-04-01 12:15:10|9557.99|9557.99|9557.99|9557.99|9557.99|9557.99|9557.99|9557.99|0
1648815340000|2022-04-01 12:15:40|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|0
1648815420000|2022-04-01 12:17:00|9559.65|9559.65|9559.65|9559.65|9559.65|9559.65|9559.65|9559.65|0
1648815470000|2022-04-01 12:17:50|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|0
1648815500000|2022-04-01 12:18:20|9559.31|9559.31|9559.31|9559.31|9559.31|9559.31|9559.31|9559.31|0
1648815540000|2022-04-01 12:19:00|9558.73|9558.73|9558.44|9558.44|9558.73|9558.73|9558.44|9558.44|0
1648815560000|2022-04-01 12:19:20|9558.91|9558.91|9558.91|9558.91|9558.91|9558.91|9558.91|9558.91|0
1648815630000|2022-04-01 12:20:30|9559.49|9559.49|9559.78|9559.78|9559.78|9559.78|9559.49|9559.49|0
1648815690000|2022-04-01 12:21:30|9561.39|9561.39|9561.39|9561.39|9561.39|9561.39|9561.39|9561.39|0
1648815760000|2022-04-01 12:22:40|9559.78|9559.78|9559.78|9559.78|9559.78|9559.78|9559.78|9559.78|0
1648815790000|2022-04-01 12:23:10|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|0
1648815800000|2022-04-01 12:23:20|9561.09|9561.09|9561.09|9561.09|9561.09|9561.09|9561.09|9561.09|0
1648815850000|2022-04-01 12:24:10|9560.8|9560.8|9560.8|9560.8|9560.8|9560.8|9560.8|9560.8|0
1648815880000|2022-04-01 12:24:40|9560.22|9560.22|9560.51|9560.51|9560.51|9560.51|9560.22|9560.22|0
1648815920000|2022-04-01 12:25:20|9558.9|9558.9|9558.9|9558.9|9558.9|9558.9|9558.9|9558.9|0
1648815930000|2022-04-01 12:25:30|9560.51|9560.51|9558.26|9558.26|9560.51|9560.51|9557.13|9557.13|0
1648816110000|2022-04-01 12:28:30|9557.13|9557.13|9557.13|9557.13|9557.13|9557.13|9557.13|9557.13|0
1648816140000|2022-04-01 12:29:00|9556|9556|9556|9556|9556|9556|9556|9556|0
1648816160000|2022-04-01 12:29:20|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|9556.6|0
1648816180000|2022-04-01 12:29:40|9557.07|9557.07|9557.07|9557.07|9557.07|9557.07|9557.07|9557.07|0
1648816190000|2022-04-01 12:29:50|9555.47|9555.47|9554.42|9554.42|9555.47|9555.47|9554.42|9554.42|0
1648816200000|2022-04-01 12:30:00|9553.32|9553.32|9552.19|9552.19|9553.32|9553.32|9551.72|9551.72|0
1648816220000|2022-04-01 12:30:20|9552.66|9552.66|9552.66|9552.66|9552.66|9552.66|9552.66|9552.66|0
1648816260000|2022-04-01 12:31:00|9551.05|9551.05|9544.04|9544.04|9551.05|9551.05|9544.04|9544.04|0
1648816300000|2022-04-01 12:31:40|9543.57|9543.57|9543.57|9543.57|9543.57|9543.57|9543.57|9543.57|0
1648816320000|2022-04-01 12:32:00|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|9545.76|0
1648816350000|2022-04-01 12:32:30|9545.03|9545.03|9545.03|9545.03|9545.03|9545.03|9545.03|9545.03|0
1648816390000|2022-04-01 12:33:10|9544.56|9544.56|9544.56|9544.56|9544.56|9544.56|9544.09|9544.09|0
1648816510000|2022-04-01 12:35:10|9545.97|9545.97|9545.97|9545.97|9545.97|9545.97|9545.97|9545.97|0
1648816530000|2022-04-01 12:35:30|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|9547.1|0
1648816590000|2022-04-01 12:36:30|9548.19|9548.19|9548.19|9548.19|9549.29|9549.29|9548.19|9548.19|0
1648816600000|2022-04-01 12:36:40|9549.65|9549.65|9550.38|9550.38|9550.38|9550.38|9549.65|9549.65|0
1648816610000|2022-04-01 12:36:50|9552.57|9552.57|9554.18|9554.18|9554.18|9554.18|9552.57|9552.57|0
1648816630000|2022-04-01 12:37:10|9555.78|9555.78|9555.78|9555.78|9555.78|9555.78|9555.78|9555.78|0
1648816680000|2022-04-01 12:38:00|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|9556.51|0
1648816720000|2022-04-01 12:38:40|9557.47|9557.47|9557.47|9557.47|9557.47|9557.47|9557.47|9557.47|0
1648816800000|2022-04-01 12:40:00|9558.41|9558.41|9558.88|9558.88|9558.88|9558.88|9558.41|9558.41|0
1648816810000|2022-04-01 12:40:10|9558.62|9558.62|9559.09|9559.09|9559.09|9559.09|9558.62|9558.62|0
1648816900000|2022-04-01 12:41:40|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|0
1648816910000|2022-04-01 12:41:50|9559.72|9559.72|9558.78|9558.78|9559.72|9559.72|9558.78|9558.78|0
1648816940000|2022-04-01 12:42:20|9555.56|9555.56|9555.56|9555.56|9555.56|9555.56|9555.56|9555.56|0
1648816950000|2022-04-01 12:42:30|9552.35|9552.35|9552.35|9552.35|9552.35|9552.35|9552.35|9552.35|0
1648816980000|2022-04-01 12:43:00|9551.41|9551.41|9551.41|9551.41|9551.41|9551.41|9550.83|9550.83|0
1648817010000|2022-04-01 12:43:30|9549.15|9549.15|9549.15|9549.15|9549.15|9549.15|9549.15|9549.15|0
1648817020000|2022-04-01 12:43:40|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|0
1648817040000|2022-04-01 12:44:00|9552.17|9552.17|9552.17|9552.17|9552.17|9552.17|9552.17|9552.17|0
1648817100000|2022-04-01 12:45:00|9553.11|9553.11|9552.64|9552.64|9553.11|9553.11|9552.64|9552.64|0
1648817110000|2022-04-01 12:45:10|9549.42|9549.42|9549.42|9549.42|9549.42|9549.42|9549.42|9549.42|0
1648817170000|2022-04-01 12:46:10|9551.03|9551.03|9551.03|9551.03|9551.03|9551.03|9551.03|9551.03|0
1648817260000|2022-04-01 12:47:40|9549.42|9549.42|9549.42|9549.42|9549.42|9549.42|9549.42|9549.42|0
1648817350000|2022-04-01 12:49:10|9547.82|9547.82|9547.82|9547.82|9547.82|9547.82|9547.82|9547.82|0
1648817400000|2022-04-01 12:50:00|9547.35|9547.35|9547.35|9547.35|9547.35|9547.35|9547.35|9547.35|0
1648817440000|2022-04-01 12:50:40|9546.62|9546.62|9546.62|9546.62|9546.62|9546.62|9546.62|9546.62|0
1648817450000|2022-04-01 12:50:50|9548.23|9548.23|9548.23|9548.23|9548.23|9548.23|9548.23|9548.23|0
1648817500000|2022-04-01 12:51:40|9549.84|9549.84|9549.84|9549.84|9549.84|9549.84|9549.84|9549.84|0
1648817510000|2022-04-01 12:51:50|9550.31|9550.31|9550.31|9550.31|9550.31|9550.31|9550.31|9550.31|0
1648817590000|2022-04-01 12:53:10|9551.91|9551.91|9551.91|9551.91|9551.91|9551.91|9551.91|9551.91|0
1648817600000|2022-04-01 12:53:20|9550.82|9550.82|9550.82|9550.82|9550.82|9550.82|9550.82|9550.82|0
1648817650000|2022-04-01 12:54:10|9550.09|9550.09|9550.09|9550.09|9550.09|9550.09|9550.09|9550.09|0
1648817710000|2022-04-01 12:55:10|9551.19|9551.19|9551.19|9551.19|9551.19|9551.19|9551.19|9551.19|0
1648817750000|2022-04-01 12:55:50|9551.48|9551.48|9551.48|9551.48|9551.48|9551.48|9551.48|9551.48|0
1648817760000|2022-04-01 12:56:00|9552.06|9552.06|9552.06|9552.06|9552.06|9552.06|9552.06|9552.06|0
1648817820000|2022-04-01 12:57:00|9552.64|9552.64|9552.64|9552.64|9552.64|9552.64|9552.64|9552.64|0
1648817930000|2022-04-01 12:58:50|9550.45|9550.45|9547.16|9547.16|9550.45|9550.45|9547.16|9547.16|0
1648817980000|2022-04-01 12:59:40|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|0
1648817990000|2022-04-01 12:59:50|9546.72|9546.72|9546|9546|9546.72|9546.72|9546|9546|0
1648818010000|2022-04-01 13:00:10|9548.25|9548.25|9548.25|9548.25|9548.25|9548.25|9548.25|9548.25|0
1648818020000|2022-04-01 13:00:20|9549.86|9549.86|9549.19|9549.19|9550.8|9550.8|9549.19|9549.19|0
1648818060000|2022-04-01 13:01:00|9548.46|9548.46|9550.07|9550.07|9550.07|9550.07|9548.46|9548.46|0
1648818100000|2022-04-01 13:01:40|9551.2|9551.2|9551.2|9551.2|9551.2|9551.2|9551.2|9551.2|0
1648818160000|2022-04-01 13:02:40|9550.33|9550.33|9549.75|9549.75|9550.33|9550.33|9549.75|9549.75|0
1648818170000|2022-04-01 13:02:50|9549.17|9549.17|9550.29|9550.29|9550.29|9550.29|9549.17|9549.17|0
1648818250000|2022-04-01 13:04:10|9548.88|9548.88|9548.88|9548.88|9548.88|9548.88|9548.88|9548.88|0
1648818260000|2022-04-01 13:04:20|9547.28|9547.28|9544.94|9544.94|9547.28|9547.28|9544.94|9544.94|0
1648818290000|2022-04-01 13:04:50|9546.39|9546.39|9548|9548|9548|9548|9546.39|9546.39|0
1648818300000|2022-04-01 13:05:00|9546.91|9546.91|9553.34|9553.34|9553.34|9553.34|9546.91|9546.91|0
1648818330000|2022-04-01 13:05:30|9554.07|9554.07|9554.07|9554.07|9554.07|9554.07|9552.46|9552.46|0
1648818350000|2022-04-01 13:05:50|9560.5|9560.5|9560.5|9560.5|9560.5|9560.5|9560.5|9560.5|0
1648818390000|2022-04-01 13:06:30|9558.89|9558.89|9558.89|9558.89|9558.89|9558.89|9558.89|9558.89|0
1648818430000|2022-04-01 13:07:10|9558.16|9558.16|9558.16|9558.16|9558.16|9558.16|9558.16|9558.16|0
1648818470000|2022-04-01 13:07:50|9557.7|9557.7|9558.16|9558.16|9558.16|9558.16|9557.7|9557.7|0
1648818480000|2022-04-01 13:08:00|9558.63|9558.63|9558.63|9558.63|9558.63|9558.63|9558.63|9558.63|0
1648818570000|2022-04-01 13:09:30|9559.36|9559.36|9560.04|9560.04|9560.77|9560.77|9559.36|9559.36|0
1648818580000|2022-04-01 13:09:40|9563.26|9563.26|9563.26|9563.26|9563.26|9563.26|9563.26|9563.26|0
1648818590000|2022-04-01 13:09:50|9562.32|9562.32|9562.32|9562.32|9562.32|9562.32|9562.32|9562.32|0
1648818600000|2022-04-01 13:10:00|9562.92|9562.92|9564.12|9564.12|9564.12|9564.12|9562.92|9562.92|0
1648818620000|2022-04-01 13:10:20|9565.21|9565.21|9565.21|9565.21|9565.21|9565.21|9565.21|9565.21|0
1648818640000|2022-04-01 13:10:40|9563.61|9563.61|9563.61|9563.61|9563.61|9563.61|9563.61|9563.61|0
1648818670000|2022-04-01 13:11:10|9563.14|9563.14|9563.14|9563.14|9563.14|9563.14|9563.14|9563.14|0
1648818710000|2022-04-01 13:11:50|9564.23|9564.23|9565.33|9565.33|9565.33|9565.33|9564.23|9564.23|0
1648818720000|2022-04-01 13:12:00|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|0
1648818730000|2022-04-01 13:12:10|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|0
1648818800000|2022-04-01 13:13:20|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|0
1648818810000|2022-04-01 13:13:30|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|0
1648818830000|2022-04-01 13:13:50|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|9564.23|0
1648818870000|2022-04-01 13:14:30|9563.14|9563.14|9561.31|9561.31|9563.14|9563.14|9561.31|9561.31|0
1648818890000|2022-04-01 13:14:50|9561.78|9561.78|9561.78|9561.78|9561.78|9561.78|9561.78|9561.78|0
1648818900000|2022-04-01 13:15:00|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|0
1648818910000|2022-04-01 13:15:10|9565.58|9565.58|9565.58|9565.58|9565.58|9565.58|9565.58|9565.58|0
1648818930000|2022-04-01 13:15:30|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|0
1648819000000|2022-04-01 13:16:40|9568.93|9568.93|9567.8|9567.8|9568.93|9568.93|9567.8|9567.8|0
1648819030000|2022-04-01 13:17:10|9567.33|9567.33|9567.8|9567.8|9567.8|9567.8|9567.33|9567.33|0
1648819160000|2022-04-01 13:19:20|9570.06|9570.06|9570.06|9570.06|9570.06|9570.06|9570.06|9570.06|0
1648819190000|2022-04-01 13:19:50|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|0
1648819230000|2022-04-01 13:20:30|9568.29|9568.29|9572.23|9572.23|9572.96|9572.96|9568.29|9568.29|0
1648819240000|2022-04-01 13:20:40|9572.7|9572.7|9572.7|9572.7|9572.7|9572.7|9572.7|9572.7|0
1648819290000|2022-04-01 13:21:30|9574.31|9574.31|9574.31|9574.31|9574.31|9574.31|9574.31|9574.31|0
1648819400000|2022-04-01 13:23:20|9575.92|9575.92|9575.92|9575.92|9575.92|9575.92|9575.92|9575.92|0
1648819440000|2022-04-01 13:24:00|9577.01|9577.01|9577.01|9577.01|9577.01|9577.01|9577.01|9577.01|0
1648819450000|2022-04-01 13:24:10|9578.11|9578.11|9578.11|9578.11|9578.11|9578.11|9578.11|9578.11|0
1648819480000|2022-04-01 13:24:40|9579.2|9579.2|9579.2|9579.2|9579.2|9579.2|9579.2|9579.2|0
1648819520000|2022-04-01 13:25:20|9579.67|9579.67|9579.67|9579.67|9579.67|9579.67|9579.67|9579.67|0
1648819550000|2022-04-01 13:25:50|9580.83|9580.83|9580.54|9580.54|9580.83|9580.83|9580.54|9580.54|0
1648819570000|2022-04-01 13:26:10|9581.27|9581.27|9581.85|9581.85|9581.85|9581.85|9581.27|9581.27|0
1648819590000|2022-04-01 13:26:30|9583.46|9583.46|9583.46|9583.46|9583.46|9583.46|9583.46|9583.46|0
1648819610000|2022-04-01 13:26:50|9585.07|9585.07|9585.07|9585.07|9585.07|9585.07|9585.07|9585.07|0
1648819650000|2022-04-01 13:27:30|9586.67|9586.67|9588.28|9588.28|9588.28|9588.28|9586.67|9586.67|0
1648819660000|2022-04-01 13:27:40|9587.81|9587.81|9587.81|9587.81|9587.81|9587.81|9587.81|9587.81|0
1648819670000|2022-04-01 13:27:50|9584.6|9584.6|9584.6|9584.6|9584.6|9584.6|9584.6|9584.6|0
1648819700000|2022-04-01 13:28:20|9584.13|9584.13|9584.13|9584.13|9584.13|9584.13|9584.13|9584.13|0
1648819710000|2022-04-01 13:28:30|9581.79|9581.79|9578.73|9578.73|9581.79|9581.79|9578.73|9578.73|0
1648819720000|2022-04-01 13:28:40|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|0
1648819730000|2022-04-01 13:28:50|9576.07|9576.07|9576.07|9576.07|9576.07|9576.07|9576.07|9576.07|0
1648819770000|2022-04-01 13:29:30|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|0
1648819790000|2022-04-01 13:29:50|9571.91|9571.91|9571.91|9571.91|9571.91|9571.91|9571.91|9571.91|0
1648819800000|2022-04-01 13:30:00|9575.6|9575.6|9576.54|9576.54|9577.01|9577.01|9575.6|9575.6|0
1648819810000|2022-04-01 13:30:10|9576.07|9576.07|9576.8|9576.8|9576.8|9576.8|9575.6|9575.6|0
1648819820000|2022-04-01 13:30:20|9577.27|9577.27|9571.75|9571.75|9578.39|9578.39|9571.75|9571.75|0
1648819830000|2022-04-01 13:30:30|9570.65|9570.65|9569.56|9569.56|9570.65|9570.65|9569.56|9569.56|0
1648819850000|2022-04-01 13:30:50|9570.28|9570.28|9570.28|9570.28|9570.28|9570.28|9570.28|9570.28|0
1648819860000|2022-04-01 13:31:00|9573.5|9573.5|9575.99|9575.99|9575.99|9575.99|9572.77|9572.77|0
1648819870000|2022-04-01 13:31:10|9572.77|9572.77|9572.77|9572.77|9572.77|9572.77|9572.77|9572.77|0
1648819900000|2022-04-01 13:31:40|9571.16|9571.16|9573.42|9573.42|9573.42|9573.42|9571.16|9571.16|0
1648819910000|2022-04-01 13:31:50|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|0
1648819920000|2022-04-01 13:32:00|9578.97|9578.97|9578.97|9578.97|9578.97|9578.97|9578.97|9578.97|0
1648819940000|2022-04-01 13:32:20|9581.16|9581.16|9581.16|9581.16|9581.16|9581.16|9581.16|9581.16|0
1648819950000|2022-04-01 13:32:30|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|0
1648819970000|2022-04-01 13:32:50|9588.38|9588.38|9587.65|9587.65|9588.38|9588.38|9587.65|9587.65|0
1648819980000|2022-04-01 13:33:00|9588.75|9588.75|9588.75|9588.75|9588.75|9588.75|9588.75|9588.75|0
1648820020000|2022-04-01 13:33:40|9587.14|9587.14|9587.14|9587.14|9587.14|9587.14|9587.14|9587.14|0
1648820050000|2022-04-01 13:34:10|9586.41|9586.41|9584.8|9584.8|9586.41|9586.41|9584.8|9584.8|0
1648820060000|2022-04-01 13:34:20|9585.9|9585.9|9586.99|9586.99|9586.99|9586.99|9585.9|9585.9|0
1648820090000|2022-04-01 13:34:50|9586.7|9586.7|9584.18|9584.18|9586.7|9586.7|9583.02|9583.02|0
1648820100000|2022-04-01 13:35:00|9582.57|9582.57|9580.97|9580.97|9582.57|9582.57|9580.97|9580.97|0
1648820110000|2022-04-01 13:35:10|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|0
1648820130000|2022-04-01 13:35:30|9578.94|9578.94|9576.73|9576.73|9578.94|9578.94|9576.73|9576.73|0
1648820150000|2022-04-01 13:35:50|9578.34|9578.34|9578.34|9578.34|9578.34|9578.34|9578.34|9578.34|0
1648820160000|2022-04-01 13:36:00|9579.94|9579.94|9579.94|9579.94|9579.94|9579.94|9579.94|9579.94|0
1648820180000|2022-04-01 13:36:20|9577.02|9577.02|9577.02|9577.02|9577.02|9577.02|9577.02|9577.02|0
1648820270000|2022-04-01 13:37:50|9576.55|9576.55|9577.02|9577.02|9577.02|9577.02|9576.55|9576.55|0
1648820280000|2022-04-01 13:38:00|9575.92|9575.92|9575.92|9575.92|9575.92|9575.92|9575.92|9575.92|0
1648820290000|2022-04-01 13:38:10|9574.83|9574.83|9569.73|9569.73|9574.83|9574.83|9569.73|9569.73|0
1648820330000|2022-04-01 13:38:50|9571.34|9571.34|9570.75|9570.75|9571.34|9571.34|9569.59|9569.59|0
1648820340000|2022-04-01 13:39:00|9569.59|9569.59|9568.87|9568.87|9569.59|9569.59|9568.87|9568.87|0
1648820350000|2022-04-01 13:39:10|9569.59|9569.59|9569.59|9569.59|9569.59|9569.59|9569.59|9569.59|0
1648820430000|2022-04-01 13:40:30|9564.3|9564.3|9562.69|9562.69|9564.3|9564.3|9562.69|9562.69|0
1648820440000|2022-04-01 13:40:40|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|0
1648820460000|2022-04-01 13:41:00|9561.02|9561.02|9561.96|9561.96|9561.96|9561.96|9561.02|9561.02|0
1648820470000|2022-04-01 13:41:10|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|0
1648820500000|2022-04-01 13:41:40|9560.77|9560.77|9560.77|9560.77|9560.77|9560.77|9560.77|9560.77|0
1648820520000|2022-04-01 13:42:00|9562.37|9562.37|9562.37|9562.37|9562.37|9562.37|9562.37|9562.37|0
1648820540000|2022-04-01 13:42:20|9561.65|9561.65|9560.6|9560.6|9561.65|9561.65|9560.6|9560.6|0
1648820550000|2022-04-01 13:42:30|9560.13|9560.13|9561.15|9561.15|9561.15|9561.15|9560.13|9560.13|0
1648820570000|2022-04-01 13:42:50|9561.87|9561.87|9561.87|9561.87|9561.87|9561.87|9561.87|9561.87|0
1648820620000|2022-04-01 13:43:40|9561.15|9561.15|9557.97|9557.97|9561.15|9561.15|9557.97|9557.97|0
1648820630000|2022-04-01 13:43:50|9557.5|9557.5|9557.5|9557.5|9557.5|9557.5|9557.5|9557.5|0
1648820640000|2022-04-01 13:44:00|9556.41|9556.41|9556.41|9556.41|9556.41|9556.41|9556.41|9556.41|0
1648820650000|2022-04-01 13:44:10|9555.94|9555.94|9555.94|9555.94|9555.94|9555.94|9555.94|9555.94|0
1648820700000|2022-04-01 13:45:00|9552.74|9552.74|9551.15|9551.15|9552.74|9552.74|9551.15|9551.15|0
1648820730000|2022-04-01 13:45:30|9549.54|9549.54|9549.54|9549.54|9549.54|9549.54|9549.54|9549.54|0
1648820740000|2022-04-01 13:45:40|9548.41|9548.41|9548.41|9548.41|9548.41|9548.41|9548.41|9548.41|0
1648820750000|2022-04-01 13:45:50|9546.56|9546.56|9542.07|9542.07|9546.56|9546.56|9542.07|9542.07|0
1648820790000|2022-04-01 13:46:30|9539.05|9539.05|9539.05|9539.05|9539.05|9539.05|9539.05|9539.05|0
1648820820000|2022-04-01 13:47:00|9536.75|9536.75|9533.54|9533.54|9536.75|9536.75|9533.54|9533.54|0
1648820840000|2022-04-01 13:47:20|9533.07|9533.07|9530.56|9530.56|9533.07|9533.07|9530.56|9530.56|0
1648820850000|2022-04-01 13:47:30|9529.98|9529.98|9529.98|9529.98|9529.98|9529.98|9529.98|9529.98|0
1648820870000|2022-04-01 13:47:50|9528.58|9528.58|9528.58|9528.58|9528.58|9528.58|9528.11|9528.11|0
1648820880000|2022-04-01 13:48:00|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|0
1648820890000|2022-04-01 13:48:10|9530.91|9530.91|9529.97|9529.97|9530.91|9530.91|9529.97|9529.97|0
1648820930000|2022-04-01 13:48:50|9528.36|9528.36|9528.36|9528.36|9528.36|9528.36|9528.36|9528.36|0
1648820970000|2022-04-01 13:49:30|9527.89|9527.89|9527.42|9527.42|9527.89|9527.89|9527.42|9527.42|0
1648820990000|2022-04-01 13:49:50|9527.89|9527.89|9527.42|9527.42|9527.89|9527.89|9527.42|9527.42|0
1648821000000|2022-04-01 13:50:00|9526.95|9526.95|9526.95|9526.95|9526.95|9526.95|9526.95|9526.95|0
1648821020000|2022-04-01 13:50:20|9526.35|9526.35|9526.35|9526.35|9526.35|9526.35|9526.35|9526.35|0
1648821040000|2022-04-01 13:50:40|9525.89|9525.89|9525.89|9525.89|9525.89|9525.89|9525.89|9525.89|0
1648821060000|2022-04-01 13:51:00|9524.79|9524.79|9523.18|9523.18|9524.79|9524.79|9523.18|9523.18|0
1648821100000|2022-04-01 13:51:40|9522.71|9522.71|9521.84|9521.84|9522.71|9522.71|9521.84|9521.84|0
1648821110000|2022-04-01 13:51:50|9521.37|9521.37|9521.37|9521.37|9521.37|9521.37|9521.37|9521.37|0
1648821130000|2022-04-01 13:52:10|9521.08|9521.08|9521.08|9521.08|9521.08|9521.08|9521.08|9521.08|0
1648821140000|2022-04-01 13:52:20|9520.61|9520.61|9520.61|9520.61|9520.61|9520.61|9520.61|9520.61|0
1648821170000|2022-04-01 13:52:50|9519|9519|9517.95|9517.95|9519|9519|9516.35|9516.35|0
1648821180000|2022-04-01 13:53:00|9518.42|9518.42|9518.42|9518.42|9518.42|9518.42|9518.42|9518.42|0
1648821190000|2022-04-01 13:53:10|9519|9519|9519|9519|9519|9519|9519|9519|0
1648821220000|2022-04-01 13:53:40|9517.4|9517.4|9517.4|9517.4|9517.4|9517.4|9517.4|9517.4|0
1648821230000|2022-04-01 13:53:50|9515.79|9515.79|9515.32|9515.32|9515.79|9515.79|9515.32|9515.32|0
1648821240000|2022-04-01 13:54:00|9514.74|9514.74|9514.74|9514.74|9514.74|9514.74|9514.74|9514.74|0
1648821270000|2022-04-01 13:54:30|9516.35|9516.35|9516.35|9516.35|9516.35|9516.35|9516.35|9516.35|0
1648821300000|2022-04-01 13:55:00|9517.44|9517.44|9517.44|9517.44|9517.44|9517.44|9517.44|9517.44|0
1648821320000|2022-04-01 13:55:20|9516.03|9516.03|9517.49|9517.49|9517.49|9517.49|9516.03|9516.03|0
1648821360000|2022-04-01 13:56:00|9519.1|9519.1|9519.1|9519.1|9519.1|9519.1|9519.1|9519.1|0
1648821370000|2022-04-01 13:56:10|9519.56|9519.56|9519.56|9519.56|9519.56|9519.56|9519.56|9519.56|0
1648821380000|2022-04-01 13:56:20|9520.5|9520.5|9522.55|9522.55|9523.27|9523.27|9520.5|9520.5|0
1648821390000|2022-04-01 13:56:30|9524.15|9524.15|9524.15|9524.15|9524.15|9524.15|9524.15|9524.15|0
1648821400000|2022-04-01 13:56:40|9525.25|9525.25|9525.25|9525.25|9525.25|9525.25|9525.25|9525.25|0
1648821410000|2022-04-01 13:56:50|9526.19|9526.19|9526.19|9526.19|9526.19|9526.19|9526.19|9526.19|0
1648821480000|2022-04-01 13:58:00|9527.64|9527.64|9527.64|9527.64|9527.64|9527.64|9527.64|9527.64|0
1648821510000|2022-04-01 13:58:30|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|0
1648821540000|2022-04-01 13:59:00|9526.7|9526.7|9526.7|9526.7|9526.7|9526.7|9526.7|9526.7|0
1648821560000|2022-04-01 13:59:20|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|0
1648821570000|2022-04-01 13:59:30|9526.7|9526.7|9526.7|9526.7|9526.7|9526.7|9526.7|9526.7|0
1648821590000|2022-04-01 13:59:50|9529.92|9529.92|9529.92|9529.92|9529.92|9529.92|9529.92|9529.92|0
1648821600000|2022-04-01 14:00:00|9528.31|9528.31|9528.78|9528.78|9528.78|9528.78|9528.31|9528.31|0
1648821610000|2022-04-01 14:00:10|9529.25|9529.25|9531.07|9531.07|9531.07|9531.07|9529.25|9529.25|0
1648821630000|2022-04-01 14:00:30|9531.65|9531.65|9531.65|9531.65|9531.65|9531.65|9531.65|9531.65|0
1648821640000|2022-04-01 14:00:40|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|0
1648821670000|2022-04-01 14:01:10|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|9531.44|0
1648821680000|2022-04-01 14:01:20|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|9530.72|0
1648821690000|2022-04-01 14:01:30|9530.25|9530.25|9530.25|9530.25|9530.25|9530.25|9530.25|9530.25|0
1648821750000|2022-04-01 14:02:30|9531.34|9531.34|9531.34|9531.34|9531.34|9531.34|9531.34|9531.34|0
1648821770000|2022-04-01 14:02:50|9530.61|9530.61|9530.61|9530.61|9530.61|9530.61|9530.61|9530.61|0
1648821790000|2022-04-01 14:03:10|9533.27|9533.27|9536.76|9536.76|9536.76|9536.76|9533.27|9533.27|0
1648821800000|2022-04-01 14:03:20|9535.35|9535.35|9533.74|9533.74|9535.35|9535.35|9533.74|9533.74|0
1648821810000|2022-04-01 14:03:30|9536|9536|9538.72|9538.72|9538.72|9538.72|9536|9536|0
1648821820000|2022-04-01 14:03:40|9537.11|9537.11|9532.93|9532.93|9537.4|9537.4|9532.93|9532.93|0
1648821830000|2022-04-01 14:03:50|9532.2|9532.2|9531.01|9531.01|9532.2|9532.2|9531.01|9531.01|0
1648821840000|2022-04-01 14:04:00|9531.73|9531.73|9531.73|9531.73|9531.73|9531.73|9531.73|9531.73|0
1648821860000|2022-04-01 14:04:20|9529.48|9529.48|9530.21|9530.21|9530.21|9530.21|9529.48|9529.48|0
1648821880000|2022-04-01 14:04:40|9531.82|9531.82|9534.99|9534.99|9534.99|9534.99|9531.82|9531.82|0
1648821900000|2022-04-01 14:05:00|9532.73|9532.73|9532.73|9532.73|9532.73|9532.73|9532.73|9532.73|0
1648821940000|2022-04-01 14:05:40|9533.67|9533.67|9534.8|9534.8|9534.8|9534.8|9533.67|9533.67|0
1648821980000|2022-04-01 14:06:20|9535.27|9535.27|9539.9|9539.9|9539.9|9539.9|9535.27|9535.27|0
1648822030000|2022-04-01 14:07:10|9538.77|9538.77|9538.77|9538.77|9538.77|9538.77|9538.77|9538.77|0
1648822060000|2022-04-01 14:07:40|9537.36|9537.36|9536.89|9536.89|9537.36|9537.36|9536.89|9536.89|0
1648822120000|2022-04-01 14:08:40|9533.67|9533.67|9532.73|9532.73|9533.67|9533.67|9532.73|9532.73|0
1648822160000|2022-04-01 14:09:20|9533.83|9533.83|9533.83|9533.83|9533.83|9533.83|9533.83|9533.83|0
1648822200000|2022-04-01 14:10:00|9535.91|9535.91|9541.67|9541.67|9541.67|9541.67|9535.91|9535.91|0
1648822210000|2022-04-01 14:10:10|9542.4|9542.4|9544.29|9544.29|9544.87|9544.87|9542.4|9542.4|0
1648822220000|2022-04-01 14:10:20|9545.38|9545.38|9545.38|9545.38|9545.38|9545.38|9545.38|9545.38|0
1648822240000|2022-04-01 14:10:40|9543.77|9543.77|9541.44|9541.44|9543.77|9543.77|9541.44|9541.44|0
1648822250000|2022-04-01 14:10:50|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|0
1648822280000|2022-04-01 14:11:20|9543.92|9543.92|9544.39|9544.39|9544.39|9544.39|9543.92|9543.92|0
1648822370000|2022-04-01 14:12:50|9547.6|9547.6|9547.6|9547.6|9547.6|9547.6|9547.6|9547.6|0
1648822380000|2022-04-01 14:13:00|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|9548.07|0
1648822420000|2022-04-01 14:13:40|9546.98|9546.98|9545.88|9545.88|9546.98|9546.98|9545.88|9545.88|0
1648822430000|2022-04-01 14:13:50|9543.69|9543.69|9543.69|9543.69|9543.69|9543.69|9543.69|9543.69|0
1648822440000|2022-04-01 14:14:00|9542.75|9542.75|9542.75|9542.75|9542.75|9542.75|9542.75|9542.75|0
1648822460000|2022-04-01 14:14:20|9542.28|9542.28|9542.28|9542.28|9542.28|9542.28|9542.28|9542.28|0
1648822470000|2022-04-01 14:14:30|9543.22|9543.22|9543.69|9543.69|9543.69|9543.69|9543.22|9543.22|0
1648822480000|2022-04-01 14:14:40|9543.05|9543.05|9543.05|9543.05|9543.05|9543.05|9543.05|9543.05|0
1648822530000|2022-04-01 14:15:30|9543.34|9543.34|9546.56|9546.56|9546.56|9546.56|9543.34|9543.34|0
1648822540000|2022-04-01 14:15:40|9544.95|9544.95|9543.75|9543.75|9544.95|9544.95|9543.75|9543.75|0
1648822550000|2022-04-01 14:15:50|9542.81|9542.81|9543.33|9543.33|9543.33|9543.33|9541.87|9541.87|0
1648822570000|2022-04-01 14:16:10|9544.94|9544.94|9544.94|9544.94|9544.94|9544.94|9544.94|9544.94|0
1648822640000|2022-04-01 14:17:20|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|0
1648822680000|2022-04-01 14:18:00|9544.74|9544.74|9544.74|9544.74|9544.74|9544.74|9544.74|9544.74|0
1648822700000|2022-04-01 14:18:20|9544.27|9544.27|9544.27|9544.27|9544.27|9544.27|9544.27|9544.27|0
1648822770000|2022-04-01 14:19:30|9539.42|9539.42|9539.42|9539.42|9539.42|9539.42|9539.42|9539.42|0
1648822780000|2022-04-01 14:19:40|9540.29|9540.29|9540.29|9540.29|9540.29|9540.29|9540.29|9540.29|0
1648822830000|2022-04-01 14:20:30|9538.68|9538.68|9538.68|9538.68|9538.68|9538.68|9538.68|9538.68|0
1648822880000|2022-04-01 14:21:20|9539.78|9539.78|9534.98|9534.98|9539.78|9539.78|9534.98|9534.98|0
1648822890000|2022-04-01 14:21:30|9534.04|9534.04|9532.69|9532.69|9534.51|9534.51|9532.69|9532.69|0
1648822900000|2022-04-01 14:21:40|9533.16|9533.16|9533.16|9533.16|9533.16|9533.16|9533.16|9533.16|0
1648822910000|2022-04-01 14:21:50|9534.44|9534.44|9534.44|9534.44|9534.44|9534.44|9534.44|9534.44|0
1648822920000|2022-04-01 14:22:00|9533.32|9533.32|9533.32|9533.32|9533.32|9533.32|9533.32|9533.32|0
1648822930000|2022-04-01 14:22:10|9532.85|9532.85|9532.85|9532.85|9532.85|9532.85|9532.85|9532.85|0
1648822940000|2022-04-01 14:22:20|9534.45|9534.45|9534.45|9534.45|9534.45|9534.45|9534.45|9534.45|0
1648822950000|2022-04-01 14:22:30|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|0
1648823030000|2022-04-01 14:23:50|9534.92|9534.92|9534.92|9534.92|9534.92|9534.92|9534.92|9534.92|0
1648823040000|2022-04-01 14:24:00|9533.32|9533.32|9533.32|9533.32|9533.32|9533.32|9533.32|9533.32|0
1648823050000|2022-04-01 14:24:10|9532.85|9532.85|9532.38|9532.38|9532.85|9532.85|9532.38|9532.38|0
1648823090000|2022-04-01 14:24:50|9532.85|9532.85|9533.02|9533.02|9533.02|9533.02|9532.38|9532.38|0
1648823100000|2022-04-01 14:25:00|9534.63|9534.63|9534.63|9534.63|9534.63|9534.63|9534.63|9534.63|0
1648823110000|2022-04-01 14:25:10|9533.9|9533.9|9533.9|9533.9|9533.9|9533.9|9533.9|9533.9|0
1648823190000|2022-04-01 14:26:30|9533.32|9533.32|9526.87|9526.87|9533.32|9533.32|9526.87|9526.87|0
1648823210000|2022-04-01 14:26:50|9525.26|9525.26|9525.26|9525.26|9525.26|9525.26|9525.26|9525.26|0
1648823220000|2022-04-01 14:27:00|9524.66|9524.66|9522|9522|9524.66|9524.66|9522|9522|0
1648823230000|2022-04-01 14:27:10|9521.27|9521.27|9521.27|9521.27|9521.27|9521.27|9521.27|9521.27|0
1648823240000|2022-04-01 14:27:20|9520.55|9520.55|9520.55|9520.55|9520.55|9520.55|9520.55|9520.55|0
1648823250000|2022-04-01 14:27:30|9519.82|9519.82|9519.82|9519.82|9519.82|9519.82|9519.82|9519.82|0
1648823270000|2022-04-01 14:27:50|9521.43|9521.43|9521.43|9521.43|9521.43|9521.43|9521.43|9521.43|0
1648823280000|2022-04-01 14:28:00|9521.72|9521.72|9521.72|9521.72|9521.72|9521.72|9521.72|9521.72|0
1648823300000|2022-04-01 14:28:20|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|0
1648823310000|2022-04-01 14:28:30|9519.64|9519.64|9519.64|9519.64|9519.64|9519.64|9519.64|9519.64|0
1648823320000|2022-04-01 14:28:40|9519.17|9519.17|9519.17|9519.17|9519.17|9519.17|9519.17|9519.17|0
1648823360000|2022-04-01 14:29:20|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|9520.11|0
1648823370000|2022-04-01 14:29:30|9521.56|9521.56|9522.4|9522.4|9522.4|9522.4|9520.84|9520.84|0
1648823400000|2022-04-01 14:30:00|9523.5|9523.5|9527.43|9527.43|9527.43|9527.43|9523.5|9523.5|0
1648823410000|2022-04-01 14:30:10|9527.9|9527.9|9527.43|9527.43|9527.9|9527.9|9527.43|9527.43|0
1648823440000|2022-04-01 14:30:40|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|0
1648823450000|2022-04-01 14:30:50|9530.65|9530.65|9530.65|9530.65|9530.65|9530.65|9530.65|9530.65|0
1648823460000|2022-04-01 14:31:00|9531.12|9531.12|9531.12|9531.12|9531.12|9531.12|9531.12|9531.12|0
1648823490000|2022-04-01 14:31:30|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|0
1648823520000|2022-04-01 14:32:00|9531.12|9531.12|9530.54|9530.54|9531.12|9531.12|9530.54|9530.54|0
1648823530000|2022-04-01 14:32:10|9531.26|9531.26|9531.26|9531.26|9531.26|9531.26|9531.26|9531.26|0
1648823540000|2022-04-01 14:32:20|9532.36|9532.36|9532.36|9532.36|9532.36|9532.36|9532.36|9532.36|0
1648823550000|2022-04-01 14:32:30|9531.42|9531.42|9531.42|9531.42|9531.42|9531.42|9530.48|9530.48|0
1648823590000|2022-04-01 14:33:10|9530.33|9530.33|9529.86|9529.86|9530.33|9530.33|9529.86|9529.86|0
1648823600000|2022-04-01 14:33:20|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|0
1648823610000|2022-04-01 14:33:30|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|0
1648823630000|2022-04-01 14:33:50|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|0
1648823650000|2022-04-01 14:34:10|9530.11|9530.11|9529.86|9529.86|9531.93|9531.93|9529.86|9529.86|0
1648823710000|2022-04-01 14:35:10|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|0
1648823760000|2022-04-01 14:36:00|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|0
1648823770000|2022-04-01 14:36:10|9532.4|9532.4|9531.46|9531.46|9532.87|9532.87|9531.46|9531.46|0
1648823780000|2022-04-01 14:36:20|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|0
1648823790000|2022-04-01 14:36:30|9530.52|9530.52|9530.99|9530.99|9530.99|9530.99|9530.52|9530.52|0
1648823810000|2022-04-01 14:36:50|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|9529.39|0
1648823880000|2022-04-01 14:38:00|9528.45|9528.45|9527.98|9527.98|9529.39|9529.39|9527.98|9527.98|0
1648823940000|2022-04-01 14:39:00|9528.56|9528.56|9524.25|9524.25|9528.56|9528.56|9524.25|9524.25|0
1648823950000|2022-04-01 14:39:10|9525.34|9525.34|9525.34|9525.34|9525.34|9525.34|9525.34|9525.34|0
1648823990000|2022-04-01 14:39:50|9524.87|9524.87|9524.87|9524.87|9524.87|9524.87|9524.87|9524.87|0
1648824000000|2022-04-01 14:40:00|9526.48|9526.48|9526.48|9526.48|9526.48|9526.48|9526.48|9526.48|0
1648824060000|2022-04-01 14:41:00|9525.75|9525.75|9525.75|9525.75|9525.75|9525.75|9525.75|9525.75|0
1648824070000|2022-04-01 14:41:10|9524.14|9524.14|9524.14|9524.14|9524.14|9524.14|9524.14|9524.14|0
1648824090000|2022-04-01 14:41:30|9524.43|9524.43|9524.43|9524.43|9524.43|9524.43|9524.43|9524.43|0
1648824100000|2022-04-01 14:41:40|9522.83|9522.83|9522.83|9522.83|9522.83|9522.83|9522.83|9522.83|0
1648824130000|2022-04-01 14:42:10|9525.08|9525.08|9525.08|9525.08|9525.08|9525.08|9525.08|9525.08|0
1648824150000|2022-04-01 14:42:30|9526.69|9526.69|9526.69|9526.69|9526.69|9526.69|9526.69|9526.69|0
1648824170000|2022-04-01 14:42:50|9525.08|9525.08|9525.08|9525.08|9525.08|9525.08|9525.08|9525.08|0
1648824180000|2022-04-01 14:43:00|9524.21|9524.21|9524.21|9524.21|9524.21|9524.21|9524.21|9524.21|0
1648824200000|2022-04-01 14:43:20|9523.92|9523.92|9523.45|9523.45|9523.92|9523.92|9523.45|9523.45|0
1648824210000|2022-04-01 14:43:30|9523.92|9523.92|9524.5|9524.5|9524.5|9524.5|9523.92|9523.92|0
1648824220000|2022-04-01 14:43:40|9523.37|9523.37|9524.5|9524.5|9524.5|9524.5|9523.37|9523.37|0
1648824240000|2022-04-01 14:44:00|9524.03|9524.03|9524.03|9524.03|9524.03|9524.03|9523.56|9523.56|0
1648824260000|2022-04-01 14:44:20|9524.63|9524.63|9524.29|9524.29|9525.57|9525.57|9524.29|9524.29|0
1648824280000|2022-04-01 14:44:40|9524.89|9524.89|9526.08|9526.08|9526.08|9526.08|9524.89|9524.89|0
1648824310000|2022-04-01 14:45:10|9525.61|9525.61|9525.61|9525.61|9525.61|9525.61|9525.61|9525.61|0
1648824320000|2022-04-01 14:45:20|9525.02|9525.02|9524.69|9524.69|9525.02|9525.02|9524.69|9524.69|0
1648824340000|2022-04-01 14:45:40|9525.16|9525.16|9525.16|9525.16|9525.16|9525.16|9525.16|9525.16|0
1648824380000|2022-04-01 14:46:20|9526.26|9526.26|9526.26|9526.26|9526.26|9526.26|9526.26|9526.26|0
1648824390000|2022-04-01 14:46:30|9526.58|9526.58|9526.9|9526.9|9526.9|9526.9|9526.58|9526.58|0
1648824400000|2022-04-01 14:46:40|9528.51|9528.51|9528.51|9528.51|9528.51|9528.51|9528.51|9528.51|0
1648824410000|2022-04-01 14:46:50|9528.98|9528.98|9529.19|9529.19|9529.92|9529.92|9528.98|9528.98|0
1648824430000|2022-04-01 14:47:10|9529.77|9529.77|9529.3|9529.3|9529.77|9529.77|9529.3|9529.3|0
1648824480000|2022-04-01 14:48:00|9530.91|9530.91|9530.91|9530.91|9530.91|9530.91|9530.91|9530.91|0
1648824530000|2022-04-01 14:48:50|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|0
1648824590000|2022-04-01 14:49:50|9528.21|9528.21|9527.48|9527.48|9528.21|9528.21|9527.48|9527.48|0
1648824600000|2022-04-01 14:50:00|9527.77|9527.77|9527.77|9527.77|9527.77|9527.77|9527.77|9527.77|0
1648824640000|2022-04-01 14:50:40|9529.38|9529.38|9529.38|9529.38|9529.38|9529.38|9529.38|9529.38|0
1648824660000|2022-04-01 14:51:00|9529.85|9529.85|9529.85|9529.85|9529.85|9529.85|9529.85|9529.85|0
1648824700000|2022-04-01 14:51:40|9528.91|9528.91|9528.91|9528.91|9528.91|9528.91|9528.91|9528.91|0
1648824710000|2022-04-01 14:51:50|9527.81|9527.81|9527.81|9527.81|9527.81|9527.81|9527.81|9527.81|0
1648824780000|2022-04-01 14:53:00|9526.2|9526.2|9527.81|9527.81|9527.81|9527.81|9526.2|9526.2|0
1648824860000|2022-04-01 14:54:20|9528.75|9528.75|9528.75|9528.75|9529.22|9529.22|9528.75|9528.75|0
1648824880000|2022-04-01 14:54:40|9530.36|9530.36|9529.63|9529.63|9530.36|9530.36|9529.63|9529.63|0
1648824900000|2022-04-01 14:55:00|9531.24|9531.24|9532.34|9532.34|9532.34|9532.34|9531.24|9531.24|0
1648824910000|2022-04-01 14:55:10|9531.61|9531.61|9531.61|9531.61|9531.61|9531.61|9531.61|9531.61|0
1648824920000|2022-04-01 14:55:20|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|9531.03|0
1648824940000|2022-04-01 14:55:40|9530.56|9530.56|9530.09|9530.09|9530.56|9530.56|9530.09|9530.09|0
1648824950000|2022-04-01 14:55:50|9526.87|9526.87|9525.85|9525.85|9526.87|9526.87|9525.85|9525.85|0
1648824960000|2022-04-01 14:56:00|9525.13|9525.13|9524.76|9524.76|9525.13|9525.13|9524.03|9524.03|0
1648824980000|2022-04-01 14:56:20|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|9524.18|0
1648824990000|2022-04-01 14:56:30|9523.71|9523.71|9523.71|9523.71|9523.71|9523.71|9523.71|9523.71|0
1648825000000|2022-04-01 14:56:40|9522.98|9522.98|9522.98|9522.98|9522.98|9522.98|9522.98|9522.98|0
1648825030000|2022-04-01 14:57:10|9522.25|9522.25|9522.25|9522.25|9522.25|9522.25|9522.25|9522.25|0
1648825050000|2022-04-01 14:57:30|9522.72|9522.72|9523.66|9523.66|9523.66|9523.66|9522.72|9522.72|0
1648825060000|2022-04-01 14:57:40|9522.93|9522.93|9522.93|9522.93|9522.93|9522.93|9522.93|9522.93|0
1648825080000|2022-04-01 14:58:00|9524.54|9524.54|9523.82|9523.82|9524.54|9524.54|9523.82|9523.82|0
1648825100000|2022-04-01 14:58:20|9523.09|9523.09|9523.09|9523.09|9523.09|9523.09|9523.09|9523.09|0
1648825110000|2022-04-01 14:58:30|9524.54|9524.54|9523.09|9523.09|9524.54|9524.54|9523.09|9523.09|0
1648825160000|2022-04-01 14:59:20|9523.82|9523.82|9524.54|9524.54|9524.54|9524.54|9523.82|9523.82|0
1648825170000|2022-04-01 14:59:30|9526|9526|9526.73|9526.73|9526.73|9526.73|9525.27|9525.27|0
1648825180000|2022-04-01 14:59:40|9529.94|9529.94|9528.49|9528.49|9529.94|9529.94|9528.49|9528.49|0
1648825190000|2022-04-01 14:59:50|9532.12|9532.12|9532.12|9532.12|9532.12|9532.12|9532.12|9532.12|0
1648825200000|2022-04-01 15:00:00|9532.59|9532.59|9531.14|9531.14|9532.59|9532.59|9531.14|9531.14|0
1648825220000|2022-04-01 15:00:20|9533.33|9533.33|9533.33|9533.33|9533.33|9533.33|9533.33|9533.33|0
1648825230000|2022-04-01 15:00:30|9532.86|9532.86|9532.86|9532.86|9532.86|9532.86|9532.86|9532.86|0
1648825240000|2022-04-01 15:00:40|9532.13|9532.13|9532.13|9532.13|9532.13|9532.13|9532.13|9532.13|0
1648825280000|2022-04-01 15:01:20|9531.04|9531.04|9531.04|9531.04|9531.04|9531.04|9531.04|9531.04|0
1648825290000|2022-04-01 15:01:30|9529.43|9529.43|9529.43|9529.43|9529.43|9529.43|9529.43|9529.43|0
1648825330000|2022-04-01 15:02:10|9528.96|9528.96|9529.43|9529.43|9529.43|9529.43|9528.96|9528.96|0
1648825340000|2022-04-01 15:02:20|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|9528.96|0
1648825370000|2022-04-01 15:02:50|9530.05|9530.05|9530.99|9530.99|9530.99|9530.99|9530.05|9530.05|0
1648825410000|2022-04-01 15:03:30|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|9531.31|0
1648825420000|2022-04-01 15:03:40|9531.6|9531.6|9531.6|9531.6|9531.6|9531.6|9531.6|9531.6|0
1648825430000|2022-04-01 15:03:50|9531.89|9531.89|9534.08|9534.08|9534.08|9534.08|9531.89|9531.89|0
1648825440000|2022-04-01 15:04:00|9533.48|9533.48|9534.06|9534.06|9534.06|9534.06|9533.48|9533.48|0
1648825470000|2022-04-01 15:04:30|9533.48|9533.48|9532.07|9532.07|9533.48|9533.48|9532.07|9532.07|0
1648825500000|2022-04-01 15:05:00|9531.6|9531.6|9532.07|9532.07|9532.07|9532.07|9531.6|9531.6|0
1648825510000|2022-04-01 15:05:10|9531.34|9531.34|9531.34|9531.34|9531.34|9531.34|9531.34|9531.34|0
1648825610000|2022-04-01 15:06:50|9530.87|9530.87|9530.4|9530.4|9530.87|9530.87|9529.93|9529.93|0
1648825630000|2022-04-01 15:07:10|9529.93|9529.93|9529.93|9529.93|9529.93|9529.93|9529.93|9529.93|0
1648825650000|2022-04-01 15:07:30|9528.84|9528.84|9527.23|9527.23|9528.84|9528.84|9527.23|9527.23|0
1648825670000|2022-04-01 15:07:50|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|9526.76|0
1648825680000|2022-04-01 15:08:00|9527.23|9527.23|9528.02|9528.02|9528.02|9528.02|9525.95|9525.95|0
1648825690000|2022-04-01 15:08:10|9527.7|9527.7|9527.7|9527.7|9527.7|9527.7|9527.7|9527.7|0
1648825700000|2022-04-01 15:08:20|9528.28|9528.28|9528.28|9528.28|9528.28|9528.28|9528.28|9528.28|0
1648825710000|2022-04-01 15:08:30|9527.99|9527.99|9528.46|9528.46|9528.46|9528.46|9527.99|9527.99|0
1648825780000|2022-04-01 15:09:40|9527.99|9527.99|9527.99|9527.99|9527.99|9527.99|9527.99|9527.99|0
1648825820000|2022-04-01 15:10:20|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|9528.57|0
1648825830000|2022-04-01 15:10:30|9527.37|9527.37|9525.77|9525.77|9527.37|9527.37|9525.77|9525.77|0
1648825840000|2022-04-01 15:10:40|9524.67|9524.67|9524.67|9524.67|9524.67|9524.67|9524.67|9524.67|0
1648825850000|2022-04-01 15:10:50|9524.38|9524.38|9524.38|9524.38|9524.38|9524.38|9524.38|9524.38|0
1648825880000|2022-04-01 15:11:20|9523.91|9523.91|9522.3|9522.3|9523.91|9523.91|9522.3|9522.3|0
1648825910000|2022-04-01 15:11:50|9523.91|9523.91|9523.91|9523.91|9523.91|9523.91|9523.91|9523.91|0
1648825920000|2022-04-01 15:12:00|9524.51|9524.51|9524.51|9524.51|9524.51|9524.51|9524.51|9524.51|0
1648825940000|2022-04-01 15:12:20|9522.9|9522.9|9522.9|9522.9|9522.9|9522.9|9522.9|9522.9|0
1648825960000|2022-04-01 15:12:40|9522.43|9522.43|9520.24|9520.24|9522.43|9522.43|9520.24|9520.24|0
1648825980000|2022-04-01 15:13:00|9518.79|9518.79|9518.79|9518.79|9518.79|9518.79|9518.79|9518.79|0
1648826000000|2022-04-01 15:13:20|9518.47|9518.47|9518.47|9518.47|9518.47|9518.47|9518.47|9518.47|0
1648826050000|2022-04-01 15:14:10|9510.1|9510.1|9510.57|9510.57|9510.57|9510.57|9510.1|9510.1|0
1648826070000|2022-04-01 15:14:30|9509.84|9509.84|9509.84|9509.84|9509.84|9509.84|9509.84|9509.84|0
1648826130000|2022-04-01 15:15:30|9508.9|9508.9|9508.1|9508.1|9509.19|9509.19|9508.1|9508.1|0
1648826180000|2022-04-01 15:16:20|9508.39|9508.39|9508.64|9508.64|9508.64|9508.64|9507.92|9507.92|0
1648826190000|2022-04-01 15:16:30|9508.93|9508.93|9508.93|9508.93|9508.93|9508.93|9508.93|9508.93|0
1648826220000|2022-04-01 15:17:00|9510.03|9510.03|9510.03|9510.03|9510.03|9510.03|9510.03|9510.03|0
1648826240000|2022-04-01 15:17:20|9510.5|9510.5|9510.5|9510.5|9510.5|9510.5|9510.5|9510.5|0
1648826290000|2022-04-01 15:18:10|9508.89|9508.89|9508.42|9508.42|9508.89|9508.89|9508.42|9508.42|0
1648826320000|2022-04-01 15:18:40|9507.95|9507.95|9507.22|9507.22|9507.95|9507.95|9507.22|9507.22|0
1648826340000|2022-04-01 15:19:00|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|9506.13|0
1648826350000|2022-04-01 15:19:10|9504.52|9504.52|9504.23|9504.23|9504.52|9504.52|9504.23|9504.23|0
1648826360000|2022-04-01 15:19:20|9503.36|9503.36|9501.58|9501.58|9503.36|9503.36|9501.58|9501.58|0
1648826400000|2022-04-01 15:20:00|9500.45|9500.45|9501.58|9501.58|9501.58|9501.58|9499.33|9499.33|0
1648826420000|2022-04-01 15:20:20|9502.05|9502.05|9502.52|9502.52|9502.52|9502.52|9502.05|9502.05|0
1648826430000|2022-04-01 15:20:30|9501.79|9501.79|9501.79|9501.79|9501.79|9501.79|9501.79|9501.79|0
1648826440000|2022-04-01 15:20:40|9502.89|9502.89|9502.89|9502.89|9502.89|9502.89|9502.89|9502.89|0
1648826460000|2022-04-01 15:21:00|9501.76|9501.76|9501.29|9501.29|9501.76|9501.76|9501.29|9501.29|0
1648826530000|2022-04-01 15:22:10|9502.02|9502.02|9502.02|9502.02|9502.02|9502.02|9502.02|9502.02|0
1648826550000|2022-04-01 15:22:30|9502.89|9502.89|9502.89|9502.89|9502.89|9502.89|9502.89|9502.89|0
1648826580000|2022-04-01 15:23:00|9499.67|9499.67|9498.91|9498.91|9499.67|9499.67|9498.91|9498.91|0
1648826590000|2022-04-01 15:23:10|9499.38|9499.38|9499.38|9499.38|9499.38|9499.38|9499.38|9499.38|0
1648826600000|2022-04-01 15:23:20|9500.99|9500.99|9501.63|9501.63|9501.63|9501.63|9500.99|9500.99|0
1648826620000|2022-04-01 15:23:40|9502.76|9502.76|9501.39|9501.39|9502.76|9502.76|9501.39|9501.39|0
1648826630000|2022-04-01 15:23:50|9503|9503|9501.39|9501.39|9503|9503|9501.39|9501.39|0
1648826640000|2022-04-01 15:24:00|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|9500.19|0
1648826710000|2022-04-01 15:25:10|9499.61|9499.61|9500.75|9500.75|9501.22|9501.22|9499.61|9499.61|0
1648826720000|2022-04-01 15:25:20|9501.87|9501.87|9501.87|9501.87|9501.87|9501.87|9501.87|9501.87|0
1648826770000|2022-04-01 15:26:10|9500.78|9500.78|9497.56|9497.56|9500.78|9500.78|9497.56|9497.56|0
1648826780000|2022-04-01 15:26:20|9495.95|9495.95|9495.48|9495.48|9495.95|9495.95|9495.48|9495.48|0
1648826790000|2022-04-01 15:26:30|9495.19|9495.19|9494.47|9494.47|9495.19|9495.19|9494.47|9494.47|0
1648826810000|2022-04-01 15:26:50|9493.87|9493.87|9493.29|9493.29|9493.87|9493.87|9493.29|9493.29|0
1648826820000|2022-04-01 15:27:00|9494.9|9494.9|9495.54|9495.54|9495.54|9495.54|9494.9|9494.9|0
1648826850000|2022-04-01 15:27:30|9496.01|9496.01|9496.01|9496.01|9496.01|9496.01|9496.01|9496.01|0
1648826870000|2022-04-01 15:27:50|9495.28|9495.28|9495.28|9495.28|9495.28|9495.28|9495.28|9495.28|0
1648826890000|2022-04-01 15:28:10|9496.01|9496.01|9496.01|9496.01|9496.01|9496.01|9496.01|9496.01|0
1648826900000|2022-04-01 15:28:20|9494.4|9494.4|9494.4|9494.4|9494.4|9494.4|9494.4|9494.4|0
1648826910000|2022-04-01 15:28:30|9493.67|9493.67|9493.67|9493.67|9493.67|9493.67|9493.67|9493.67|0
1648826920000|2022-04-01 15:28:40|9492.58|9492.58|9492.29|9492.29|9492.58|9492.58|9492.29|9492.29|0
1648826930000|2022-04-01 15:28:50|9491.82|9491.82|9491.82|9491.82|9491.82|9491.82|9491.82|9491.82|0
1648826940000|2022-04-01 15:29:00|9490.85|9490.85|9490.85|9490.85|9490.85|9490.85|9490.85|9490.85|0
1648826950000|2022-04-01 15:29:10|9491.58|9491.58|9491.58|9491.58|9491.58|9491.58|9491.58|9491.58|0
1648826960000|2022-04-01 15:29:20|9492.05|9492.05|9493.08|9493.08|9493.66|9493.66|9492.05|9492.05|0
1648826970000|2022-04-01 15:29:30|9494.02|9494.02|9494.39|9494.39|9495.11|9495.11|9494.02|9494.02|0
1648826990000|2022-04-01 15:29:50|9493.92|9493.92|9495.05|9495.05|9495.05|9495.05|9492.72|9492.72|0
1649056520000|2022-04-04 07:15:20|9497.42|9497.42|9497.42|9497.42|9497.42|9497.42|9497.42|9497.42|0
1649056550000|2022-04-04 07:15:50|9491.94|9491.94|9489.75|9489.75|9491.94|9491.94|9489.75|9489.75|0
1649056560000|2022-04-04 07:16:00|9493.98|9493.98|9493.98|9493.98|9493.98|9493.98|9493.98|9493.98|0
1649056590000|2022-04-04 07:16:30|9488.34|9488.34|9487.22|9487.22|9488.34|9488.34|9487.22|9487.22|0
1649056600000|2022-04-04 07:16:40|9495.26|9495.26|9490.43|9490.43|9495.26|9495.26|9490.43|9490.43|0
1649056610000|2022-04-04 07:16:50|9491.01|9491.01|9491.01|9491.01|9491.01|9491.01|9491.01|9491.01|0
1649056620000|2022-04-04 07:17:00|9490.14|9490.14|9490.14|9490.14|9490.14|9490.14|9490.14|9490.14|0
1649056670000|2022-04-04 07:17:50|9488.69|9488.69|9488.69|9488.69|9488.69|9488.69|9488.69|9488.69|0
1649056690000|2022-04-04 07:18:10|9487.75|9487.75|9486.88|9486.88|9487.75|9487.75|9486.88|9486.88|0
1649056700000|2022-04-04 07:18:20|9485.42|9485.42|9485.42|9485.42|9485.42|9485.42|9485.42|9485.42|0
1649056760000|2022-04-04 07:19:20|9488.64|9488.64|9488.64|9488.64|9488.64|9488.64|9488.64|9488.64|0
1649056800000|2022-04-04 07:20:00|9487.03|9487.03|9487.03|9487.03|9487.03|9487.03|9487.03|9487.03|0
1649056830000|2022-04-04 07:20:30|9485.83|9485.83|9485.83|9485.83|9485.83|9485.83|9485.83|9485.83|0
1649056900000|2022-04-04 07:21:40|9484.22|9484.22|9484.22|9484.22|9484.22|9484.22|9484.22|9484.22|0
1649056910000|2022-04-04 07:21:50|9482.03|9482.03|9480.43|9480.43|9482.03|9482.03|9479.96|9479.96|0
1649056920000|2022-04-04 07:22:00|9481.15|9481.15|9481.15|9481.15|9481.15|9481.15|9481.15|9481.15|0
1649056940000|2022-04-04 07:22:20|9487.59|9487.59|9487.59|9487.59|9487.59|9487.59|9487.59|9487.59|0
1649057100000|2022-04-04 07:25:00|9484.37|9484.37|9484.37|9484.37|9484.37|9484.37|9484.37|9484.37|0
1649057120000|2022-04-04 07:25:20|9484.84|9484.84|9476.8|9476.8|9484.84|9484.84|9476.8|9476.8|0
1649057180000|2022-04-04 07:26:20|9477.89|9477.89|9477.89|9477.89|9477.89|9477.89|9477.89|9477.89|0
1649057220000|2022-04-04 07:27:00|9476.8|9476.8|9476.8|9476.8|9476.8|9476.8|9476.8|9476.8|0
1649057230000|2022-04-04 07:27:10|9477.89|9477.89|9477.89|9477.89|9477.89|9477.89|9477.89|9477.89|0
1649057240000|2022-04-04 07:27:20|9477.42|9477.42|9476.95|9476.95|9477.42|9477.42|9476.48|9476.48|0
1649057280000|2022-04-04 07:28:00|9476.48|9476.48|9476.48|9476.48|9476.48|9476.48|9476.48|9476.48|0
1649057290000|2022-04-04 07:28:10|9477.21|9477.21|9477.21|9477.21|9477.21|9477.21|9477.21|9477.21|0
1649057300000|2022-04-04 07:28:20|9476.27|9476.27|9476.27|9476.27|9476.27|9476.27|9476.27|9476.27|0
1649057310000|2022-04-04 07:28:30|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|9474.86|0
1649057320000|2022-04-04 07:28:40|9475.59|9475.59|9475.59|9475.59|9475.59|9475.59|9475.59|9475.59|0
1649057350000|2022-04-04 07:29:10|9477.2|9477.2|9477.2|9477.2|9477.2|9477.2|9477.2|9477.2|0
1649057400000|2022-04-04 07:30:00|9475.01|9475.01|9470.49|9470.49|9475.01|9475.01|9470.49|9470.49|0
1649057420000|2022-04-04 07:30:20|9471.22|9471.22|9471.22|9471.22|9471.22|9471.22|9471.22|9471.22|0
1649057440000|2022-04-04 07:30:40|9468.87|9468.87|9470.88|9470.88|9473.23|9473.23|9468.87|9468.87|0
1649057460000|2022-04-04 07:31:00|9470.41|9470.41|9470.88|9470.88|9470.88|9470.88|9470.41|9470.41|0
1649057480000|2022-04-04 07:31:20|9471.35|9471.35|9471.82|9471.82|9471.82|9471.82|9471.35|9471.35|0
1649057500000|2022-04-04 07:31:40|9475.03|9475.03|9475.03|9475.03|9475.03|9475.03|9475.03|9475.03|0
1649057540000|2022-04-04 07:32:20|9476.86|9476.86|9476.86|9476.86|9476.86|9476.86|9476.86|9476.86|0
1649057590000|2022-04-04 07:33:10|9481.68|9481.68|9481.68|9481.68|9481.68|9481.68|9481.68|9481.68|0
1649057630000|2022-04-04 07:33:50|9481.21|9481.21|9481.21|9481.21|9481.21|9481.21|9481.21|9481.21|0
1649057680000|2022-04-04 07:34:40|9484.43|9484.43|9484.9|9484.9|9484.9|9484.9|9484.43|9484.43|0
1649057720000|2022-04-04 07:35:20|9483.96|9483.96|9483.96|9483.96|9483.96|9483.96|9483.96|9483.96|0
1649057760000|2022-04-04 07:36:00|9479.13|9479.13|9476.74|9476.74|9479.13|9479.13|9476.74|9476.74|0
1649057770000|2022-04-04 07:36:10|9477.21|9477.21|9475.8|9475.8|9477.21|9477.21|9475.8|9475.8|0
1649057810000|2022-04-04 07:36:50|9477.25|9477.25|9478.35|9478.35|9478.35|9478.35|9477.25|9477.25|0
1649057820000|2022-04-04 07:37:00|9478.82|9478.82|9478.82|9478.82|9478.82|9478.82|9478.82|9478.82|0
1649057850000|2022-04-04 07:37:30|9485.25|9485.25|9485.25|9485.25|9485.25|9485.25|9485.25|9485.25|0
1649057900000|2022-04-04 07:38:20|9484.78|9484.78|9484.31|9484.31|9484.78|9484.78|9484.31|9484.31|0
1649057910000|2022-04-04 07:38:30|9483.84|9483.84|9483.84|9483.84|9483.84|9483.84|9483.84|9483.84|0
1649058020000|2022-04-04 07:40:20|9480.07|9480.07|9480.07|9480.07|9480.07|9480.07|9480.07|9480.07|0
1649058040000|2022-04-04 07:40:40|9481.17|9481.17|9482.62|9482.62|9482.62|9482.62|9481.17|9481.17|0
1649058060000|2022-04-04 07:41:00|9480.74|9480.74|9474.31|9474.31|9480.74|9480.74|9474.31|9474.31|0
1649058130000|2022-04-04 07:42:10|9473.58|9473.58|9473.58|9473.58|9473.58|9473.58|9473.58|9473.58|0
1649058160000|2022-04-04 07:42:40|9472.49|9472.49|9472.49|9472.49|9472.49|9472.49|9472.49|9472.49|0
1649058190000|2022-04-04 07:43:10|9470.88|9470.88|9470.88|9470.88|9470.88|9470.88|9470.88|9470.88|0
1649058200000|2022-04-04 07:43:20|9470.41|9470.41|9470.41|9470.41|9470.41|9470.41|9470.41|9470.41|0
1649058270000|2022-04-04 07:44:30|9470.88|9470.88|9467.66|9467.66|9470.88|9470.88|9467.66|9467.66|0
1649058280000|2022-04-04 07:44:40|9467.19|9467.19|9468.13|9468.13|9468.13|9468.13|9467.19|9467.19|0
1649058310000|2022-04-04 07:45:10|9467|9467|9467|9467|9467|9467|9467|9467|0
1649058390000|2022-04-04 07:46:30|9467.47|9467.47|9467.47|9467.47|9467.47|9467.47|9467.47|9467.47|0
1649058470000|2022-04-04 07:47:50|9468.41|9468.41|9468.41|9468.41|9469.35|9469.35|9467|9467|0
1649058480000|2022-04-04 07:48:00|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|0
1649058500000|2022-04-04 07:48:20|9475.79|9475.79|9475.79|9475.79|9475.79|9475.79|9475.79|9475.79|0
1649058510000|2022-04-04 07:48:30|9474.18|9474.18|9474.18|9474.18|9474.18|9474.18|9474.18|9474.18|0
1649058540000|2022-04-04 07:49:00|9473.71|9473.71|9473.71|9473.71|9473.71|9473.71|9473.71|9473.71|0
1649058550000|2022-04-04 07:49:10|9474.44|9474.44|9475.16|9475.16|9475.16|9475.16|9474.44|9474.44|0
1649058580000|2022-04-04 07:49:40|9475.63|9475.63|9475.63|9475.63|9475.63|9475.63|9475.63|9475.63|0
1649058590000|2022-04-04 07:49:50|9476.1|9476.1|9475.63|9475.63|9476.1|9476.1|9475.63|9475.63|0
1649058640000|2022-04-04 07:50:40|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|0
1649058660000|2022-04-04 07:51:00|9476.1|9476.1|9476.1|9476.1|9476.1|9476.1|9476.1|9476.1|0
1649058720000|2022-04-04 07:52:00|9477.51|9477.51|9476.1|9476.1|9477.51|9477.51|9476.1|9476.1|0
1649058780000|2022-04-04 07:53:00|9476.83|9476.83|9476.83|9476.83|9476.83|9476.83|9476.83|9476.83|0
1649058790000|2022-04-04 07:53:10|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|9478.24|0
1649058830000|2022-04-04 07:53:50|9478.84|9478.84|9478.84|9478.84|9478.84|9478.84|9478.84|9478.84|0
1649058890000|2022-04-04 07:54:50|9478.11|9478.11|9478.69|9478.69|9478.69|9478.69|9478.11|9478.11|0
1649058910000|2022-04-04 07:55:10|9478.22|9478.22|9478.22|9478.22|9478.22|9478.22|9478.22|9478.22|0
1649058920000|2022-04-04 07:55:20|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|0
1649059020000|2022-04-04 07:57:00|9476.81|9476.81|9476.81|9476.81|9476.81|9476.81|9476.81|9476.81|0
1649059040000|2022-04-04 07:57:20|9477.28|9477.28|9477.28|9477.28|9477.28|9477.28|9477.28|9477.28|0
1649059080000|2022-04-04 07:58:00|9475.67|9475.67|9474.07|9474.07|9475.67|9475.67|9474.07|9474.07|0
1649059110000|2022-04-04 07:58:30|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|0
1649059190000|2022-04-04 07:59:50|9475.26|9475.26|9476.98|9476.98|9476.98|9476.98|9474.79|9474.79|0
1649059200000|2022-04-04 08:00:00|9477.71|9477.71|9477.71|9477.71|9477.71|9477.71|9477.71|9477.71|0
1649059210000|2022-04-04 08:00:10|9479.32|9479.32|9479.32|9479.32|9479.32|9479.32|9479.32|9479.32|0
1649059250000|2022-04-04 08:00:50|9480.26|9480.26|9479.79|9479.79|9481.2|9481.2|9479.32|9479.32|0
1649059260000|2022-04-04 08:01:00|9480.26|9480.26|9482.65|9482.65|9482.65|9482.65|9480.26|9480.26|0
1649059270000|2022-04-04 08:01:10|9484.53|9484.53|9484.53|9484.53|9484.53|9484.53|9483.59|9483.59|0
1649059330000|2022-04-04 08:02:10|9484.06|9484.06|9484.06|9484.06|9484.06|9484.06|9484.06|9484.06|0
1649059360000|2022-04-04 08:02:40|9483.12|9483.12|9481.51|9481.51|9483.12|9483.12|9481.51|9481.51|0
1649059430000|2022-04-04 08:03:50|9479.91|9479.91|9479.91|9479.91|9479.91|9479.91|9479.91|9479.91|0
1649059440000|2022-04-04 08:04:00|9480.51|9480.51|9480.51|9480.51|9480.51|9480.51|9480.51|9480.51|0
1649059470000|2022-04-04 08:04:30|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|9478.9|0
1649059480000|2022-04-04 08:04:40|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|0
1649059490000|2022-04-04 08:04:50|9476.41|9476.41|9476.41|9476.41|9476.41|9476.41|9476.41|9476.41|0
1649059500000|2022-04-04 08:05:00|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|9475.68|0
1649059510000|2022-04-04 08:05:10|9474.74|9474.74|9474.74|9474.74|9474.74|9474.74|9474.74|9474.74|0
1649059530000|2022-04-04 08:05:30|9476.35|9476.35|9476.35|9476.35|9476.35|9476.35|9476.35|9476.35|0
1649059620000|2022-04-04 08:07:00|9477.96|9477.96|9477.96|9477.96|9477.96|9477.96|9477.96|9477.96|0
1649059670000|2022-04-04 08:07:50|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|9478.69|0
1649059710000|2022-04-04 08:08:30|9483.51|9483.51|9483.51|9483.51|9483.51|9483.51|9483.51|9483.51|0
1649059770000|2022-04-04 08:09:30|9486.8|9486.8|9486.8|9486.8|9487.27|9487.27|9486.8|9486.8|0
1649059780000|2022-04-04 08:09:40|9488.68|9488.68|9486.8|9486.8|9488.68|9488.68|9486.8|9486.8|0
1649059810000|2022-04-04 08:10:10|9485.86|9485.86|9485.86|9485.86|9485.86|9485.86|9485.86|9485.86|0
1649059840000|2022-04-04 08:10:40|9485.13|9485.13|9482.94|9482.94|9485.13|9485.13|9482.94|9482.94|0
1649059870000|2022-04-04 08:11:10|9482.47|9482.47|9482.47|9482.47|9482.47|9482.47|9482.47|9482.47|0
1649059960000|2022-04-04 08:12:40|9483.57|9483.57|9483.57|9483.57|9483.57|9483.57|9483.57|9483.57|0
1649059980000|2022-04-04 08:13:00|9482.12|9482.12|9482.12|9482.12|9482.12|9482.12|9482.12|9482.12|0
1649059990000|2022-04-04 08:13:10|9480.96|9480.96|9480.96|9480.96|9480.96|9480.96|9480.96|9480.96|0
1649060000000|2022-04-04 08:13:20|9481.68|9481.68|9481.68|9481.68|9481.68|9481.68|9481.68|9481.68|0
1649060070000|2022-04-04 08:14:30|9482.15|9482.15|9481.21|9481.21|9482.15|9482.15|9481.21|9481.21|0
1649060080000|2022-04-04 08:14:40|9480.49|9480.49|9479.76|9479.76|9480.49|9480.49|9479.76|9479.76|0
1649060330000|2022-04-04 08:18:50|9478.35|9478.35|9478.35|9478.35|9478.35|9478.35|9478.35|9478.35|0
1649060530000|2022-04-04 08:22:10|9477.88|9477.88|9477.88|9477.88|9477.88|9477.88|9477.88|9477.88|0
1649060540000|2022-04-04 08:22:20|9481.1|9481.1|9484.31|9484.31|9484.31|9484.31|9481.1|9481.1|0
1649060550000|2022-04-04 08:22:30|9485.92|9485.92|9485.92|9485.92|9485.92|9485.92|9485.92|9485.92|0
1649060560000|2022-04-04 08:22:40|9488.24|9488.24|9488.24|9488.24|9488.24|9488.24|9488.24|9488.24|0
1649060590000|2022-04-04 08:23:10|9486.63|9486.63|9486.63|9486.63|9486.63|9486.63|9486.63|9486.63|0
1649060660000|2022-04-04 08:24:20|9487.57|9487.57|9487.57|9487.57|9487.57|9487.57|9487.57|9487.57|0
1649060710000|2022-04-04 08:25:10|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|0
1649060720000|2022-04-04 08:25:20|9490.32|9490.32|9490.32|9490.32|9490.32|9490.32|9490.32|9490.32|0
1649060760000|2022-04-04 08:26:00|9489.85|9489.85|9482.02|9482.02|9489.85|9489.85|9482.02|9482.02|0
1649060770000|2022-04-04 08:26:10|9481.55|9481.55|9477.74|9477.74|9481.55|9481.55|9477.74|9477.74|0
1649060850000|2022-04-04 08:27:30|9480.95|9480.95|9482.56|9482.56|9482.56|9482.56|9480.95|9480.95|0
1649060900000|2022-04-04 08:28:20|9481.37|9481.37|9479.03|9479.03|9481.37|9481.37|9479.03|9479.03|0
1649060920000|2022-04-04 08:28:40|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|0
1649060940000|2022-04-04 08:29:00|9481.21|9481.21|9481.21|9481.21|9481.21|9481.21|9481.21|9481.21|0
1649060950000|2022-04-04 08:29:10|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|0
1649060960000|2022-04-04 08:29:20|9480.95|9480.95|9480.95|9480.95|9480.95|9480.95|9480.95|9480.95|0
1649061020000|2022-04-04 08:30:20|9478.76|9478.76|9478.76|9478.76|9478.76|9478.76|9478.76|9478.76|0
1649061030000|2022-04-04 08:30:30|9478.29|9478.29|9471.54|9471.54|9478.76|9478.76|9471.54|9471.54|0
1649061040000|2022-04-04 08:30:40|9472.27|9472.27|9472.27|9472.27|9472.27|9472.27|9472.27|9472.27|0
1649061060000|2022-04-04 08:31:00|9471.8|9471.8|9472.27|9472.27|9472.27|9472.27|9471.8|9471.8|0
1649061070000|2022-04-04 08:31:10|9472.74|9472.74|9472.74|9472.74|9473.21|9473.21|9472.74|9472.74|0
1649061080000|2022-04-04 08:31:20|9471.64|9471.64|9470.92|9470.92|9471.64|9471.64|9470.92|9470.92|0
1649061130000|2022-04-04 08:32:10|9470.45|9470.45|9470.45|9470.45|9470.45|9470.45|9470.45|9470.45|0
1649061150000|2022-04-04 08:32:30|9468.84|9468.84|9468.84|9468.84|9468.84|9468.84|9468.84|9468.84|0
1649061160000|2022-04-04 08:32:40|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|0
1649061170000|2022-04-04 08:32:50|9468.84|9468.84|9468.84|9468.84|9468.84|9468.84|9468.84|9468.84|0
1649061230000|2022-04-04 08:33:50|9468.37|9468.37|9468.37|9468.37|9468.37|9468.37|9468.37|9468.37|0
1649061260000|2022-04-04 08:34:20|9470.77|9470.77|9472.91|9472.91|9472.91|9472.91|9468.97|9468.97|0
1649061280000|2022-04-04 08:34:40|9469.7|9469.7|9469.7|9469.7|9469.7|9469.7|9469.7|9469.7|0
1649061320000|2022-04-04 08:35:20|9468.5|9468.5|9468.5|9468.5|9468.5|9468.5|9468.5|9468.5|0
1649061330000|2022-04-04 08:35:30|9469.22|9469.22|9468.75|9468.75|9469.22|9469.22|9468.75|9468.75|0
1649061340000|2022-04-04 08:35:40|9467.15|9467.15|9467.15|9467.15|9467.15|9467.15|9467.15|9467.15|0
1649061380000|2022-04-04 08:36:20|9465.07|9465.07|9463.15|9463.15|9465.07|9465.07|9463.15|9463.15|0
1649061400000|2022-04-04 08:36:40|9458.32|9458.32|9458.32|9458.32|9458.32|9458.32|9458.32|9458.32|0
1649061410000|2022-04-04 08:36:50|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|0
1649061420000|2022-04-04 08:37:00|9463.15|9463.15|9464.76|9464.76|9464.76|9464.76|9463.15|9463.15|0
1649061430000|2022-04-04 08:37:10|9466.83|9466.83|9466.83|9466.83|9466.83|9466.83|9466.83|9466.83|0
1649061440000|2022-04-04 08:37:20|9465.23|9465.23|9465.23|9465.23|9465.23|9465.23|9465.23|9465.23|0
1649061480000|2022-04-04 08:38:00|9464.29|9464.29|9464.29|9464.29|9464.29|9464.29|9464.29|9464.29|0
1649061540000|2022-04-04 08:39:00|9462.83|9462.83|9456.34|9456.34|9462.83|9462.83|9456.34|9456.34|0
1649061660000|2022-04-04 08:41:00|9457.07|9457.07|9457.07|9457.07|9457.07|9457.07|9457.07|9457.07|0
1649061740000|2022-04-04 08:42:20|9451.85|9451.85|9450.76|9450.76|9451.85|9451.85|9450.76|9450.76|0
1649061750000|2022-04-04 08:42:30|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|0
1649061820000|2022-04-04 08:43:40|9449.04|9449.04|9449.04|9449.04|9449.04|9449.04|9449.04|9449.04|0
1649061830000|2022-04-04 08:43:50|9449.98|9449.98|9449.98|9449.98|9449.98|9449.98|9449.98|9449.98|0
1649061840000|2022-04-04 08:44:00|9448.88|9448.88|9448.88|9448.88|9448.88|9448.88|9448.88|9448.88|0
1649061850000|2022-04-04 08:44:10|9447.27|9447.27|9447.74|9447.74|9447.74|9447.74|9447.27|9447.27|0
1649061900000|2022-04-04 08:45:00|9449.35|9449.35|9449.35|9449.35|9449.35|9449.35|9449.35|9449.35|0
1649061950000|2022-04-04 08:45:50|9448.88|9448.88|9448.88|9448.88|9448.88|9448.88|9448.88|9448.88|0
1649062000000|2022-04-04 08:46:40|9449.61|9449.61|9449.61|9449.61|9449.61|9449.61|9449.61|9449.61|0
1649062080000|2022-04-04 08:48:00|9446.39|9446.39|9446.39|9446.39|9446.39|9446.39|9446.39|9446.39|0
1649062110000|2022-04-04 08:48:30|9447.12|9447.12|9447.12|9447.12|9447.12|9447.12|9447.12|9447.12|0
1649062160000|2022-04-04 08:49:20|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|0
1649062200000|2022-04-04 08:50:00|9449.52|9449.52|9449.52|9449.52|9449.52|9449.52|9449.52|9449.52|0
1649062220000|2022-04-04 08:50:20|9448.79|9448.79|9448.79|9448.79|9448.79|9448.79|9448.79|9448.79|0
1649062230000|2022-04-04 08:50:30|9452.01|9452.01|9455.22|9455.22|9455.22|9455.22|9452.01|9452.01|0
1649062260000|2022-04-04 08:51:00|9453.81|9453.81|9453.81|9453.81|9453.81|9453.81|9453.81|9453.81|0
1649062300000|2022-04-04 08:51:40|9450.6|9450.6|9450.6|9450.6|9450.6|9450.6|9450.6|9450.6|0
1649062310000|2022-04-04 08:51:50|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|0
1649062400000|2022-04-04 08:53:20|9450.6|9450.6|9450.6|9450.6|9450.6|9450.6|9450.6|9450.6|0
1649062500000|2022-04-04 08:55:00|9451.54|9451.54|9451.54|9451.54|9451.54|9451.54|9451.54|9451.54|0
1649062510000|2022-04-04 08:55:10|9452.63|9452.63|9452.63|9452.63|9452.63|9452.63|9451.54|9451.54|0
1649062550000|2022-04-04 08:55:50|9453.57|9453.57|9453.57|9453.57|9453.57|9453.57|9453.57|9453.57|0
1649062620000|2022-04-04 08:57:00|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|9454.15|0
1649062660000|2022-04-04 08:57:40|9453.42|9453.42|9454.15|9454.15|9454.15|9454.15|9453.42|9453.42|0
1649062680000|2022-04-04 08:58:00|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|0
1649062690000|2022-04-04 08:58:10|9451.4|9451.4|9451.4|9451.4|9451.4|9451.4|9451.4|9451.4|0
1649062710000|2022-04-04 08:58:30|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|0
1649062730000|2022-04-04 08:58:50|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|0
1649062750000|2022-04-04 08:59:10|9452.39|9452.39|9452.39|9452.39|9452.39|9452.39|9452.39|9452.39|0
1649062770000|2022-04-04 08:59:30|9452.86|9452.86|9452.86|9452.86|9452.86|9452.86|9452.86|9452.86|0
1649062800000|2022-04-04 09:00:00|9453.33|9453.33|9453.33|9453.33|9453.33|9453.33|9453.33|9453.33|0
1649062850000|2022-04-04 09:00:50|9454.42|9454.42|9454.42|9454.42|9454.42|9454.42|9454.42|9454.42|0
1649062860000|2022-04-04 09:01:00|9455.52|9455.52|9456.25|9456.25|9456.25|9456.25|9455.52|9455.52|0
1649062870000|2022-04-04 09:01:10|9457.85|9457.85|9457.85|9457.85|9457.85|9457.85|9457.85|9457.85|0
1649062880000|2022-04-04 09:01:20|9460.04|9460.04|9460.04|9460.04|9460.04|9460.04|9460.04|9460.04|0
1649062910000|2022-04-04 09:01:50|9460.64|9460.64|9462.08|9462.08|9463.02|9463.02|9460.64|9460.64|0
1649062920000|2022-04-04 09:02:00|9461.61|9461.61|9462.34|9462.34|9462.34|9462.34|9461.61|9461.61|0
1649062930000|2022-04-04 09:02:10|9463.28|9463.28|9461.55|9461.55|9463.28|9463.28|9461.55|9461.55|0
1649062940000|2022-04-04 09:02:20|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|0
1649062960000|2022-04-04 09:02:40|9460.36|9460.36|9460.36|9460.36|9460.36|9460.36|9460.36|9460.36|0
1649063130000|2022-04-04 09:05:30|9459.89|9459.89|9460.36|9460.36|9460.36|9460.36|9459.89|9459.89|0
1649063140000|2022-04-04 09:05:40|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|9461.08|0
1649063200000|2022-04-04 09:06:40|9469.12|9469.12|9469.12|9469.12|9469.12|9469.12|9469.12|9469.12|0
1649063240000|2022-04-04 09:07:20|9469.41|9469.41|9470.82|9470.82|9470.82|9470.82|9469.41|9469.41|0
1649063260000|2022-04-04 09:07:40|9471.29|9471.29|9471.29|9471.29|9471.29|9471.29|9471.29|9471.29|0
1649063270000|2022-04-04 09:07:50|9471.76|9471.76|9471.76|9471.76|9471.76|9471.76|9471.76|9471.76|0
1649063280000|2022-04-04 09:08:00|9474.98|9474.98|9476.04|9476.04|9476.59|9476.59|9474.98|9474.98|0
1649063320000|2022-04-04 09:08:40|9478.23|9478.23|9479.33|9479.33|9479.33|9479.33|9478.23|9478.23|0
1649063330000|2022-04-04 09:08:50|9480.94|9480.94|9480.94|9480.94|9480.94|9480.94|9480.94|9480.94|0
1649063340000|2022-04-04 09:09:00|9482.16|9482.16|9482.16|9482.16|9482.16|9482.16|9482.16|9482.16|0
1649063380000|2022-04-04 09:09:40|9483.62|9483.62|9483.62|9483.62|9483.62|9483.62|9483.62|9483.62|0
1649063390000|2022-04-04 09:09:50|9482.68|9482.68|9482.68|9482.68|9482.68|9482.68|9482.68|9482.68|0
1649063400000|2022-04-04 09:10:00|9483.26|9483.26|9483.26|9483.26|9483.26|9483.26|9483.26|9483.26|0
1649063420000|2022-04-04 09:10:20|9482.17|9482.17|9481.59|9481.59|9482.17|9482.17|9481.59|9481.59|0
1649063430000|2022-04-04 09:10:30|9482.68|9482.68|9482.21|9482.21|9482.68|9482.68|9482.21|9482.21|0
1649063560000|2022-04-04 09:12:40|9483.82|9483.82|9483.82|9483.82|9483.82|9483.82|9483.82|9483.82|0
1649063570000|2022-04-04 09:12:50|9484.29|9484.29|9484.29|9484.29|9484.29|9484.29|9484.29|9484.29|0
1649063640000|2022-04-04 09:14:00|9483.82|9483.82|9483.35|9483.35|9483.82|9483.82|9483.35|9483.35|0
1649063660000|2022-04-04 09:14:20|9482.88|9482.88|9482.88|9482.88|9482.88|9482.88|9482.88|9482.88|0
1649063680000|2022-04-04 09:14:40|9484.49|9484.49|9488.43|9488.43|9488.43|9488.43|9484.49|9484.49|0
1649063690000|2022-04-04 09:14:50|9486.82|9486.82|9490.04|9490.04|9490.04|9490.04|9485.22|9485.22|0
1649063720000|2022-04-04 09:15:20|9489.75|9489.75|9489.75|9489.75|9492.97|9492.97|9489.75|9489.75|0
1649063730000|2022-04-04 09:15:30|9488.14|9488.14|9488.14|9488.14|9488.14|9488.14|9488.14|9488.14|0
1649063840000|2022-04-04 09:17:20|9488.87|9488.87|9488.87|9488.87|9488.87|9488.87|9488.87|9488.87|0
1649063880000|2022-04-04 09:18:00|9487.26|9487.26|9480|9480|9487.26|9487.26|9480|9480|0
1649063890000|2022-04-04 09:18:10|9479.53|9479.53|9479.53|9479.53|9479.53|9479.53|9479.53|9479.53|0
1649063900000|2022-04-04 09:18:20|9478.07|9478.07|9478.07|9478.07|9478.07|9478.07|9478.07|9478.07|0
1649063930000|2022-04-04 09:18:50|9478.8|9478.8|9480.73|9480.73|9480.73|9480.73|9478.8|9478.8|0
1649063940000|2022-04-04 09:19:00|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|0
1649063950000|2022-04-04 09:19:10|9477.04|9477.04|9477.04|9477.04|9477.04|9477.04|9477.04|9477.04|0
1649064040000|2022-04-04 09:20:40|9477.77|9477.77|9477.77|9477.77|9477.77|9477.77|9477.77|9477.77|0
1649064060000|2022-04-04 09:21:00|9478.86|9478.86|9478.86|9478.86|9478.86|9478.86|9478.86|9478.86|0
1649064070000|2022-04-04 09:21:10|9480.47|9480.47|9482.08|9482.08|9482.08|9482.08|9480.47|9480.47|0
1649064080000|2022-04-04 09:21:20|9480.47|9480.47|9480.47|9480.47|9480.47|9480.47|9480.47|9480.47|0
1649064090000|2022-04-04 09:21:30|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|0
1649064180000|2022-04-04 09:23:00|9482.04|9482.04|9482.04|9482.04|9482.04|9482.04|9482.04|9482.04|0
1649064190000|2022-04-04 09:23:10|9479.85|9479.85|9479.85|9479.85|9479.85|9479.85|9479.85|9479.85|0
1649064220000|2022-04-04 09:23:40|9481.45|9481.45|9485.25|9485.25|9485.25|9485.25|9481.45|9481.45|0
1649064260000|2022-04-04 09:24:20|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|0
1649064270000|2022-04-04 09:24:30|9485.1|9485.1|9485.1|9485.1|9485.1|9485.1|9485.1|9485.1|0
1649064280000|2022-04-04 09:24:40|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|9486.71|0
1649064320000|2022-04-04 09:25:20|9486.39|9486.39|9487.03|9487.03|9487.03|9487.03|9486.39|9486.39|0
1649064340000|2022-04-04 09:25:40|9486.56|9486.56|9486.09|9486.09|9486.56|9486.56|9486.09|9486.09|0
1649064350000|2022-04-04 09:25:50|9486.56|9486.56|9486.56|9486.56|9486.56|9486.56|9486.56|9486.56|0
1649064370000|2022-04-04 09:26:10|9488.17|9488.17|9488.17|9488.17|9488.17|9488.17|9488.17|9488.17|0
1649064470000|2022-04-04 09:27:50|9486.56|9486.56|9486.56|9486.56|9486.56|9486.56|9486.56|9486.56|0
1649064480000|2022-04-04 09:28:00|9486.85|9486.85|9486.85|9486.85|9486.85|9486.85|9486.85|9486.85|0
1649064530000|2022-04-04 09:28:50|9487.14|9487.14|9487.14|9487.14|9487.14|9487.14|9487.14|9487.14|0
1649064540000|2022-04-04 09:29:00|9488.23|9488.23|9488.23|9488.23|9488.23|9488.23|9488.23|9488.23|0
1649064570000|2022-04-04 09:29:30|9489.64|9489.64|9489.17|9489.17|9489.64|9489.64|9488.7|9488.7|0
1649064590000|2022-04-04 09:29:50|9489.64|9489.64|9489.64|9489.64|9489.64|9489.64|9489.64|9489.64|0
1649064610000|2022-04-04 09:30:10|9491.25|9491.25|9489.06|9489.06|9491.25|9491.25|9489.06|9489.06|0
1649064620000|2022-04-04 09:30:20|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|0
1649064660000|2022-04-04 09:31:00|9491.25|9491.25|9492.03|9492.03|9493.63|9493.63|9491.25|9491.25|0
1649064670000|2022-04-04 09:31:10|9492.35|9492.35|9491.25|9491.25|9492.35|9492.35|9491.25|9491.25|0
1649064690000|2022-04-04 09:31:30|9491.98|9491.98|9491.98|9491.98|9491.98|9491.98|9491.98|9491.98|0
1649064740000|2022-04-04 09:32:20|9488.76|9488.76|9488.76|9488.76|9488.76|9488.76|9488.76|9488.76|0
1649064760000|2022-04-04 09:32:40|9489.49|9489.49|9489.49|9489.49|9489.49|9489.49|9489.49|9489.49|0
1649064780000|2022-04-04 09:33:00|9490.09|9490.09|9490.09|9490.09|9490.09|9490.09|9490.09|9490.09|0
1649064790000|2022-04-04 09:33:10|9486.87|9486.87|9486.87|9486.87|9486.87|9486.87|9486.87|9486.87|0
1649064860000|2022-04-04 09:34:20|9487.81|9487.81|9487.81|9487.81|9487.81|9487.81|9487.81|9487.81|0
1649064890000|2022-04-04 09:34:50|9487.09|9487.09|9487.09|9487.09|9487.09|9487.09|9487.09|9487.09|0
1649064910000|2022-04-04 09:35:10|9490.3|9490.3|9490.3|9490.3|9490.3|9490.3|9490.3|9490.3|0
1649064930000|2022-04-04 09:35:30|9490.77|9490.77|9490.77|9490.77|9490.77|9490.77|9490.77|9490.77|0
1649064940000|2022-04-04 09:35:40|9492.96|9492.96|9491.87|9491.87|9492.96|9492.96|9491.87|9491.87|0
1649064960000|2022-04-04 09:36:00|9491.4|9491.4|9491.4|9491.4|9491.4|9491.4|9491.4|9491.4|0
1649064980000|2022-04-04 09:36:20|9490.67|9490.67|9490.67|9490.67|9490.67|9490.67|9490.67|9490.67|0
1649064990000|2022-04-04 09:36:30|9489.94|9489.94|9489.94|9489.94|9489.94|9489.94|9489.94|9489.94|0
1649065000000|2022-04-04 09:36:40|9493.16|9493.16|9493.16|9493.16|9493.16|9493.16|9493.16|9493.16|0
1649065020000|2022-04-04 09:37:00|9494.77|9494.77|9495.86|9495.86|9495.86|9495.86|9494.77|9494.77|0
1649065050000|2022-04-04 09:37:30|9495.13|9495.13|9495.13|9495.13|9495.13|9495.13|9495.13|9495.13|0
1649065080000|2022-04-04 09:38:00|9495.71|9495.71|9495.71|9495.71|9495.71|9495.71|9495.71|9495.71|0
1649065110000|2022-04-04 09:38:30|9496.44|9496.44|9496.44|9496.44|9496.44|9496.44|9496.44|9496.44|0
1649065130000|2022-04-04 09:38:50|9496.73|9496.73|9496.73|9496.73|9496.73|9496.73|9496.73|9496.73|0
1649065180000|2022-04-04 09:39:40|9494.65|9494.65|9497.4|9497.4|9497.87|9497.87|9494.65|9494.65|0
1649065320000|2022-04-04 09:42:00|9500.62|9500.62|9500.91|9500.91|9500.91|9500.91|9500.62|9500.62|0
1649065360000|2022-04-04 09:42:40|9501.38|9501.38|9501.38|9501.38|9501.38|9501.38|9501.38|9501.38|0
1649065390000|2022-04-04 09:43:10|9502.5|9502.5|9502.5|9502.5|9502.5|9502.5|9502.5|9502.5|0
1649065420000|2022-04-04 09:43:40|9502.18|9502.18|9502.18|9502.18|9502.18|9502.18|9502.18|9502.18|0
1649065450000|2022-04-04 09:44:10|9501.71|9501.71|9501.71|9501.71|9501.71|9501.71|9501.71|9501.71|0
1649065480000|2022-04-04 09:44:40|9504.93|9504.93|9504.93|9504.93|9504.93|9504.93|9504.93|9504.93|0
1649065560000|2022-04-04 09:46:00|9507.12|9507.12|9508.22|9508.22|9508.22|9508.22|9507.12|9507.12|0
1649065580000|2022-04-04 09:46:20|9508.69|9508.69|9508.22|9508.22|9508.69|9508.69|9508.22|9508.22|0
1649065640000|2022-04-04 09:47:20|9507.09|9507.09|9507.09|9507.09|9507.09|9507.09|9507.09|9507.09|0
1649065650000|2022-04-04 09:47:30|9508.7|9508.7|9508.7|9508.7|9508.7|9508.7|9508.7|9508.7|0
1649065690000|2022-04-04 09:48:10|9510.31|9510.31|9510.31|9510.31|9510.31|9510.31|9510.31|9510.31|0
1649065770000|2022-04-04 09:49:30|9509.6|9509.6|9509.6|9509.6|9509.6|9509.6|9509.6|9509.6|0
1649065860000|2022-04-04 09:51:00|9511.79|9511.79|9511.79|9511.79|9511.79|9511.79|9511.79|9511.79|0
1649065870000|2022-04-04 09:51:10|9512.66|9512.66|9513.13|9513.13|9513.13|9513.13|9512.66|9512.66|0
1649065880000|2022-04-04 09:51:20|9512.66|9512.66|9513.76|9513.76|9513.76|9513.76|9512.66|9512.66|0
1649065900000|2022-04-04 09:51:40|9514.23|9514.23|9514.23|9514.23|9514.23|9514.23|9514.23|9514.23|0
1649065940000|2022-04-04 09:52:20|9513.76|9513.76|9516.98|9516.98|9516.98|9516.98|9513.76|9513.76|0
1649066000000|2022-04-04 09:53:20|9518.07|9518.07|9518.07|9518.07|9518.07|9518.07|9518.07|9518.07|0
1649066010000|2022-04-04 09:53:30|9519.17|9519.17|9520.36|9520.36|9520.36|9520.36|9519.17|9519.17|0
1649066040000|2022-04-04 09:54:00|9520.83|9520.83|9520.83|9520.83|9520.83|9520.83|9520.83|9520.83|0
1649066060000|2022-04-04 09:54:20|9520.6|9520.6|9520.6|9520.6|9520.6|9520.6|9520.6|9520.6|0
1649066100000|2022-04-04 09:55:00|9517.38|9517.38|9516.51|9516.51|9517.38|9517.38|9516.51|9516.51|0
1649066130000|2022-04-04 09:55:30|9518.12|9518.12|9518.12|9518.12|9518.12|9518.12|9518.12|9518.12|0
1649066160000|2022-04-04 09:56:00|9518.35|9518.35|9517.88|9517.88|9518.35|9518.35|9517.88|9517.88|0
1649066170000|2022-04-04 09:56:10|9513.06|9513.06|9513.06|9513.06|9513.06|9513.06|9513.06|9513.06|0
1649066230000|2022-04-04 09:57:10|9519.49|9519.49|9522.73|9522.73|9522.73|9522.73|9519.49|9519.49|0
1649066240000|2022-04-04 09:57:20|9524.34|9524.34|9525.95|9525.95|9525.95|9525.95|9524.34|9524.34|0
1649066250000|2022-04-04 09:57:30|9526.89|9526.89|9526.89|9526.89|9526.89|9526.89|9526.89|9526.89|0
1649066320000|2022-04-04 09:58:40|9527.61|9527.61|9526.81|9526.81|9527.9|9527.9|9526.81|9526.81|0
1649066390000|2022-04-04 09:59:50|9528.42|9528.42|9528.42|9528.42|9528.42|9528.42|9528.42|9528.42|0
1649066400000|2022-04-04 10:00:00|9527.48|9527.48|9525.87|9525.87|9527.48|9527.48|9525.87|9525.87|0
1649066420000|2022-04-04 10:00:20|9525.14|9525.14|9524.42|9524.42|9525.14|9525.14|9524.42|9524.42|0
1649066450000|2022-04-04 10:00:50|9524.88|9524.88|9524.65|9524.65|9524.88|9524.88|9524.65|9524.65|0
1649066460000|2022-04-04 10:01:00|9524.07|9524.07|9524.07|9524.07|9524.07|9524.07|9524.07|9524.07|0
1649066470000|2022-04-04 10:01:10|9523.34|9523.34|9523.34|9523.34|9523.34|9523.34|9523.34|9523.34|0
1649066480000|2022-04-04 10:01:20|9522.25|9522.25|9520.4|9520.4|9522.25|9522.25|9520.4|9520.4|0
1649066530000|2022-04-04 10:02:10|9519.31|9519.31|9519.31|9519.31|9519.31|9519.31|9519.31|9519.31|0
1649066640000|2022-04-04 10:04:00|9520.05|9520.05|9520.05|9520.05|9520.05|9520.05|9520.05|9520.05|0
1649066660000|2022-04-04 10:04:20|9520.77|9520.77|9520.77|9520.77|9520.77|9520.77|9520.77|9520.77|0
1649066670000|2022-04-04 10:04:30|9521.87|9521.87|9521.87|9521.87|9521.87|9521.87|9521.87|9521.87|0
1649066710000|2022-04-04 10:05:10|9522.96|9522.96|9522.96|9522.96|9522.96|9522.96|9522.96|9522.96|0
1649066740000|2022-04-04 10:05:40|9523.43|9523.43|9523.43|9523.43|9523.43|9523.43|9523.43|9523.43|0
1649066760000|2022-04-04 10:06:00|9523.9|9523.9|9523.43|9523.43|9523.9|9523.9|9523.43|9523.43|0
1649066800000|2022-04-04 10:06:40|9524.56|9524.56|9524.56|9524.56|9524.56|9524.56|9524.56|9524.56|0
1649066830000|2022-04-04 10:07:10|9525.29|9525.29|9525.29|9525.29|9525.29|9525.29|9525.29|9525.29|0
1649066860000|2022-04-04 10:07:40|9529.8|9529.8|9529.8|9529.8|9529.8|9529.8|9529.8|9529.8|0
1649066900000|2022-04-04 10:08:20|9526.58|9526.58|9526.58|9526.58|9526.58|9526.58|9526.58|9526.58|0
1649066950000|2022-04-04 10:09:10|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|0
1649067020000|2022-04-04 10:10:20|9526.55|9526.55|9527.67|9527.67|9527.67|9527.67|9526.55|9526.55|0
1649067030000|2022-04-04 10:10:30|9528.14|9528.14|9528.14|9528.14|9528.14|9528.14|9528.14|9528.14|0
1649067040000|2022-04-04 10:10:40|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|0
1649067170000|2022-04-04 10:12:50|9530.48|9530.48|9533.7|9533.7|9533.7|9533.7|9530.48|9530.48|0
1649067180000|2022-04-04 10:13:00|9534.79|9534.79|9534.79|9534.79|9534.79|9534.79|9534.79|9534.79|0
1649067270000|2022-04-04 10:14:30|9534.47|9534.47|9534.47|9534.47|9534.47|9534.47|9534.47|9534.47|0
1649067310000|2022-04-04 10:15:10|9534.94|9534.94|9534.47|9534.47|9534.94|9534.94|9534.47|9534.47|0
1649067360000|2022-04-04 10:16:00|9535.57|9535.57|9535.57|9535.57|9535.57|9535.57|9535.57|9535.57|0
1649067400000|2022-04-04 10:16:40|9536.29|9536.29|9536.29|9536.29|9536.29|9536.29|9536.29|9536.29|0
1649067480000|2022-04-04 10:18:00|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|0
1649067570000|2022-04-04 10:19:30|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|9537.43|0
1649067650000|2022-04-04 10:20:50|9538.53|9538.53|9538.53|9538.53|9538.53|9538.53|9538.53|9538.53|0
1649067720000|2022-04-04 10:22:00|9540.14|9540.14|9540.14|9540.14|9540.14|9540.14|9540.14|9540.14|0
1649067730000|2022-04-04 10:22:10|9541.23|9541.23|9543.05|9543.05|9543.05|9543.05|9541.23|9541.23|0
1649067790000|2022-04-04 10:23:10|9544.46|9544.46|9545.87|9545.87|9545.87|9545.87|9543.99|9543.99|0
1649067840000|2022-04-04 10:24:00|9545.14|9545.14|9545.14|9545.14|9545.14|9545.14|9545.14|9545.14|0
1649067860000|2022-04-04 10:24:20|9544.67|9544.67|9544.67|9544.67|9544.67|9544.67|9544.67|9544.67|0
1649067910000|2022-04-04 10:25:10|9545.8|9545.8|9546.93|9546.93|9546.93|9546.93|9545.8|9545.8|0
1649068000000|2022-04-04 10:26:40|9547.66|9547.66|9547.66|9547.66|9547.66|9547.66|9547.66|9547.66|0
1649068160000|2022-04-04 10:29:20|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|0
1649068190000|2022-04-04 10:29:50|9546.79|9546.79|9546.79|9546.79|9546.79|9546.79|9546.79|9546.79|0
1649068220000|2022-04-04 10:30:20|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|9547.51|0
1649068270000|2022-04-04 10:31:10|9548.45|9548.45|9547.51|9547.51|9548.45|9548.45|9547.51|9547.51|0
1649068290000|2022-04-04 10:31:30|9546.79|9546.79|9546.79|9546.79|9546.79|9546.79|9546.79|9546.79|0
1649068300000|2022-04-04 10:31:40|9546.14|9546.14|9546.14|9546.14|9546.14|9546.14|9546.14|9546.14|0
1649068390000|2022-04-04 10:33:10|9546.87|9546.87|9546.87|9546.87|9546.87|9546.87|9546.87|9546.87|0
1649068450000|2022-04-04 10:34:10|9542.24|9542.24|9542.24|9542.24|9542.24|9542.24|9542.24|9542.24|0
1649068470000|2022-04-04 10:34:30|9543.7|9543.7|9543.7|9543.7|9543.7|9543.7|9543.7|9543.7|0
1649068690000|2022-04-04 10:38:10|9544.79|9544.79|9544.79|9544.79|9544.79|9544.79|9544.79|9544.79|0
1649068710000|2022-04-04 10:38:30|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|0
1649068750000|2022-04-04 10:39:10|9544.79|9544.79|9548.01|9548.01|9548.01|9548.01|9544.79|9544.79|0
1649068770000|2022-04-04 10:39:30|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|0
1649068860000|2022-04-04 10:41:00|9545.31|9545.31|9545.31|9545.31|9545.31|9545.31|9545.31|9545.31|0
1649068890000|2022-04-04 10:41:30|9543.85|9543.85|9545.73|9545.73|9545.73|9545.73|9543.85|9543.85|0
1649068900000|2022-04-04 10:41:40|9547.34|9547.34|9547.34|9547.34|9547.34|9547.34|9547.34|9547.34|0
1649068950000|2022-04-04 10:42:30|9548.75|9548.75|9548.75|9548.75|9548.75|9548.75|9548.75|9548.75|0
1649068970000|2022-04-04 10:42:50|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|0
1649069030000|2022-04-04 10:43:50|9548.56|9548.56|9548.56|9548.56|9548.56|9548.56|9548.56|9548.56|0
1649069040000|2022-04-04 10:44:00|9548.09|9548.09|9548.09|9548.09|9548.09|9548.09|9548.09|9548.09|0
1649069050000|2022-04-04 10:44:10|9548.82|9548.82|9548.82|9548.82|9548.82|9548.82|9548.82|9548.82|0
1649069090000|2022-04-04 10:44:50|9550.43|9550.43|9550.43|9550.43|9550.43|9550.43|9550.43|9550.43|0
1649069110000|2022-04-04 10:45:10|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|0
1649069170000|2022-04-04 10:46:10|9552.03|9552.03|9552.03|9552.03|9552.03|9552.03|9552.03|9552.03|0
1649069210000|2022-04-04 10:46:50|9553.64|9553.64|9555.25|9555.25|9555.25|9555.25|9553.64|9553.64|0
1649069220000|2022-04-04 10:47:00|9554.31|9554.31|9553.84|9553.84|9554.31|9554.31|9553.84|9553.84|0
1649069250000|2022-04-04 10:47:30|9555|9555|9555|9555|9555|9555|9555|9555|0
1649069290000|2022-04-04 10:48:10|9555.32|9555.32|9555.32|9555.32|9555.32|9555.32|9555.32|9555.32|0
1649069300000|2022-04-04 10:48:20|9558.54|9558.54|9561.76|9561.76|9561.76|9561.76|9558.54|9558.54|0
1649069310000|2022-04-04 10:48:30|9555.32|9555.32|9555.32|9555.32|9555.32|9555.32|9555.32|9555.32|0
1649069320000|2022-04-04 10:48:40|9553.71|9553.71|9553.71|9553.71|9553.71|9553.71|9553.71|9553.71|0
1649069340000|2022-04-04 10:49:00|9552.11|9552.11|9552.11|9552.11|9552.11|9552.11|9552.11|9552.11|0
1649069540000|2022-04-04 10:52:20|9551.17|9551.17|9552.11|9552.11|9552.11|9552.11|9551.17|9551.17|0
1649069600000|2022-04-04 10:53:20|9550.65|9550.65|9550.65|9550.65|9550.65|9550.65|9550.65|9550.65|0
1649069730000|2022-04-04 10:55:30|9551.75|9551.75|9553.94|9553.94|9553.94|9553.94|9551.75|9551.75|0
1649069750000|2022-04-04 10:55:50|9554.17|9554.17|9554.41|9554.41|9554.41|9554.41|9554.17|9554.17|0
1649069870000|2022-04-04 10:57:50|9553.94|9553.94|9555.54|9555.54|9555.54|9555.54|9553.94|9553.94|0
1649069880000|2022-04-04 10:58:00|9557.15|9557.15|9557.15|9557.15|9557.15|9557.15|9557.15|9557.15|0
1649070040000|2022-04-04 11:00:40|9555.54|9555.54|9555.54|9555.54|9555.54|9555.54|9555.54|9555.54|0
1649070170000|2022-04-04 11:02:50|9556.01|9556.01|9556.01|9556.01|9556.01|9556.01|9556.01|9556.01|0
1649070180000|2022-04-04 11:03:00|9555.29|9555.29|9556.27|9556.27|9556.27|9556.27|9554.82|9554.82|0
1649070310000|2022-04-04 11:05:10|9557|9557|9557|9557|9557|9557|9557|9557|0
1649070330000|2022-04-04 11:05:30|9556.36|9556.36|9556.36|9556.36|9556.36|9556.36|9556.36|9556.36|0
1649070340000|2022-04-04 11:05:40|9557.09|9557.09|9557.81|9557.81|9557.81|9557.81|9557.09|9557.09|0
1649070350000|2022-04-04 11:05:50|9558.28|9558.28|9558.05|9558.05|9558.28|9558.28|9558.05|9558.05|0
1649070360000|2022-04-04 11:06:00|9557.81|9557.81|9557.81|9557.81|9557.81|9557.81|9556.36|9556.36|0
1649070420000|2022-04-04 11:07:00|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|0
1649070450000|2022-04-04 11:07:30|9558.31|9558.31|9560.49|9560.49|9560.49|9560.49|9558.31|9558.31|0
1649070460000|2022-04-04 11:07:40|9561.22|9561.22|9559.76|9559.76|9561.22|9561.22|9559.76|9559.76|0
1649070500000|2022-04-04 11:08:20|9562.98|9562.98|9563.21|9563.21|9563.71|9563.71|9562.98|9562.98|0
1649070510000|2022-04-04 11:08:30|9564.31|9564.31|9564.31|9564.31|9564.31|9564.31|9564.31|9564.31|0
1649070540000|2022-04-04 11:09:00|9565.43|9565.43|9565.43|9565.43|9565.43|9565.43|9565.43|9565.43|0
1649070550000|2022-04-04 11:09:10|9565.9|9565.9|9565.43|9565.43|9566.37|9566.37|9565.43|9565.43|0
1649070560000|2022-04-04 11:09:20|9566.89|9566.89|9567.62|9567.62|9567.62|9567.62|9566.89|9566.89|0
1649070600000|2022-04-04 11:10:00|9568.56|9568.56|9568.56|9568.56|9568.56|9568.56|9568.56|9568.56|0
1649070610000|2022-04-04 11:10:10|9569.03|9569.03|9571.3|9571.3|9571.3|9571.3|9567.15|9567.15|0
1649070630000|2022-04-04 11:10:30|9572.91|9572.91|9572.91|9572.91|9572.91|9572.91|9572.91|9572.91|0
1649070660000|2022-04-04 11:11:00|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|0
1649070670000|2022-04-04 11:11:10|9573.31|9573.31|9573.78|9573.78|9573.78|9573.78|9573.31|9573.31|0
1649070680000|2022-04-04 11:11:20|9575.19|9575.19|9573.31|9573.31|9575.19|9575.19|9572.84|9572.84|0
1649070690000|2022-04-04 11:11:30|9573.78|9573.78|9574.98|9574.98|9575.92|9575.92|9573.78|9573.78|0
1649070700000|2022-04-04 11:11:40|9574.51|9574.51|9574.04|9574.04|9574.51|9574.51|9574.04|9574.04|0
1649070710000|2022-04-04 11:11:50|9574.51|9574.51|9574.51|9574.51|9574.51|9574.51|9574.51|9574.51|0
1649070720000|2022-04-04 11:12:00|9576.7|9576.7|9576.7|9576.7|9576.7|9576.7|9576.7|9576.7|0
1649070790000|2022-04-04 11:13:10|9575.09|9575.09|9575.09|9575.09|9575.09|9575.09|9575.09|9575.09|0
1649070800000|2022-04-04 11:13:20|9574|9574|9575.09|9575.09|9575.09|9575.09|9574|9574|0
1649070810000|2022-04-04 11:13:30|9574.36|9574.36|9574.36|9574.36|9574.36|9574.36|9574.36|9574.36|0
1649070820000|2022-04-04 11:13:40|9573.64|9573.64|9572.91|9572.91|9573.64|9573.64|9572.91|9572.91|0
1649070840000|2022-04-04 11:14:00|9573.64|9573.64|9573.64|9573.64|9573.64|9573.64|9573.64|9573.64|0
1649070900000|2022-04-04 11:15:00|9574.24|9574.24|9574.24|9574.24|9574.24|9574.24|9574.24|9574.24|0
1649070910000|2022-04-04 11:15:10|9573.77|9573.77|9573.77|9573.77|9573.77|9573.77|9573.77|9573.77|0
1649070920000|2022-04-04 11:15:20|9574.71|9574.71|9574.24|9574.24|9574.71|9574.71|9574.24|9574.24|0
1649070950000|2022-04-04 11:15:50|9572.83|9572.83|9573.3|9573.3|9573.3|9573.3|9572.83|9572.83|0
1649070960000|2022-04-04 11:16:00|9573.77|9573.77|9573.77|9573.77|9573.77|9573.77|9573.77|9573.77|0
1649070970000|2022-04-04 11:16:10|9573.48|9573.48|9572.54|9572.54|9573.48|9573.48|9572.54|9572.54|0
1649070980000|2022-04-04 11:16:20|9575.55|9575.55|9573.21|9573.21|9575.55|9575.55|9573.21|9573.21|0
1649070990000|2022-04-04 11:16:30|9573.68|9573.68|9575.09|9575.09|9575.09|9575.09|9573.68|9573.68|0
1649071020000|2022-04-04 11:17:00|9576.02|9576.02|9576.02|9576.02|9576.02|9576.02|9576.02|9576.02|0
1649071030000|2022-04-04 11:17:10|9575.55|9575.55|9574.62|9574.62|9575.55|9575.55|9574.62|9574.62|0
1649071040000|2022-04-04 11:17:20|9575.55|9575.55|9578.77|9578.77|9578.77|9578.77|9574.62|9574.62|0
1649071050000|2022-04-04 11:17:30|9577.83|9577.83|9580.38|9580.38|9580.38|9580.38|9577.83|9577.83|0
1649071060000|2022-04-04 11:17:40|9580.85|9580.85|9580.85|9580.85|9580.85|9580.85|9579.44|9579.44|0
1649071070000|2022-04-04 11:17:50|9581.32|9581.32|9578.3|9578.3|9581.32|9581.32|9577.37|9577.37|0
1649071080000|2022-04-04 11:18:00|9578.77|9578.77|9579.24|9579.24|9580.89|9580.89|9578.77|9578.77|0
1649071090000|2022-04-04 11:18:10|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|9579.71|0
1649071110000|2022-04-04 11:18:30|9580.18|9580.18|9579.71|9579.71|9580.18|9580.18|9579.71|9579.71|0
1649071140000|2022-04-04 11:19:00|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|0
1649071150000|2022-04-04 11:19:10|9578.77|9578.77|9578.77|9578.77|9578.77|9578.77|9578.77|9578.77|0
1649071200000|2022-04-04 11:20:00|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|0
1649071210000|2022-04-04 11:20:10|9580.7|9580.7|9580.7|9580.7|9580.7|9580.7|9580.7|9580.7|0
1649071280000|2022-04-04 11:21:20|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|9579.24|0
1649071320000|2022-04-04 11:22:00|9578.52|9578.52|9578.05|9578.05|9578.52|9578.52|9578.05|9578.05|0
1649071350000|2022-04-04 11:22:30|9577.32|9577.32|9577.32|9577.32|9577.32|9577.32|9577.32|9577.32|0
1649071360000|2022-04-04 11:22:40|9576.38|9576.38|9575.91|9575.91|9576.38|9576.38|9575.91|9575.91|0
1649071380000|2022-04-04 11:23:00|9576.38|9576.38|9575.91|9575.91|9576.85|9576.85|9575.91|9575.91|0
1649071390000|2022-04-04 11:23:10|9575.44|9575.44|9575.91|9575.91|9575.91|9575.91|9575.44|9575.44|0
1649071400000|2022-04-04 11:23:20|9576.38|9576.38|9576.85|9576.85|9576.85|9576.85|9576.38|9576.38|0
1649071410000|2022-04-04 11:23:30|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|0
1649071450000|2022-04-04 11:24:10|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|0
1649071470000|2022-04-04 11:24:30|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|0
1649071490000|2022-04-04 11:24:50|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|0
1649071500000|2022-04-04 11:25:00|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|0
1649071520000|2022-04-04 11:25:20|9570.98|9570.98|9570.98|9570.98|9570.98|9570.98|9570.98|9570.98|0
1649071610000|2022-04-04 11:26:50|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|0
1649071640000|2022-04-04 11:27:20|9569.22|9569.22|9569.22|9569.22|9569.22|9569.22|9569.22|9569.22|0
1649071700000|2022-04-04 11:28:20|9568.35|9568.35|9567.41|9567.41|9568.35|9568.35|9567.41|9567.41|0
1649071730000|2022-04-04 11:28:50|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|9566.94|0
1649071810000|2022-04-04 11:30:10|9567.41|9567.41|9567.41|9567.41|9567.41|9567.41|9567.41|9567.41|0
1649071880000|2022-04-04 11:31:20|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|9566.68|0
1649071920000|2022-04-04 11:32:00|9567.15|9567.15|9567.15|9567.15|9567.15|9567.15|9567.15|9567.15|0
1649071970000|2022-04-04 11:32:50|9567.88|9567.88|9568.98|9568.98|9568.98|9568.98|9567.88|9567.88|0
1649072090000|2022-04-04 11:34:50|9569.45|9569.45|9569.45|9569.45|9569.45|9569.45|9569.45|9569.45|0
1649072100000|2022-04-04 11:35:00|9567.99|9567.99|9566.38|9566.38|9567.99|9567.99|9566.38|9566.38|0
1649072110000|2022-04-04 11:35:10|9563.84|9563.84|9564.95|9564.95|9564.95|9564.95|9563.84|9563.84|0
1649072200000|2022-04-04 11:36:40|9565.42|9565.42|9566.83|9566.83|9568.23|9568.23|9565.42|9565.42|0
1649072210000|2022-04-04 11:36:50|9567.76|9567.76|9567.29|9567.29|9567.76|9567.76|9567.29|9567.29|0
1649072220000|2022-04-04 11:37:00|9566.36|9566.36|9566.36|9566.36|9566.36|9566.36|9566.36|9566.36|0
1649072230000|2022-04-04 11:37:10|9565.89|9565.89|9564.79|9564.79|9565.89|9565.89|9564.79|9564.79|0
1649072260000|2022-04-04 11:37:40|9564.19|9564.19|9562.27|9562.27|9564.19|9564.19|9562.27|9562.27|0
1649072270000|2022-04-04 11:37:50|9561.8|9561.8|9562.27|9562.27|9562.27|9562.27|9561.8|9561.8|0
1649072280000|2022-04-04 11:38:00|9561.8|9561.8|9561.8|9561.8|9561.8|9561.8|9561.8|9561.8|0
1649072290000|2022-04-04 11:38:10|9562.38|9562.38|9563.79|9563.79|9563.79|9563.79|9562.38|9562.38|0
1649072320000|2022-04-04 11:38:40|9562.69|9562.69|9562.69|9562.69|9562.69|9562.69|9562.69|9562.69|0
1649072370000|2022-04-04 11:39:30|9562.22|9562.22|9562.22|9562.22|9562.22|9562.22|9562.22|9562.22|0
1649072430000|2022-04-04 11:40:30|9565.44|9565.44|9565.44|9565.44|9565.44|9565.44|9565.44|9565.44|0
1649072470000|2022-04-04 11:41:10|9566.53|9566.53|9566.53|9566.53|9566.53|9566.53|9566.53|9566.53|0
1649072530000|2022-04-04 11:42:10|9567|9567|9567|9567|9567|9567|9567|9567|0
1649072580000|2022-04-04 11:43:00|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|9566.27|0
1649072590000|2022-04-04 11:43:10|9565.34|9565.34|9565.34|9565.34|9565.34|9565.34|9565.34|9565.34|0
1649072650000|2022-04-04 11:44:10|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|0
1649072680000|2022-04-04 11:44:40|9565.34|9565.34|9565.34|9565.34|9565.34|9565.34|9565.34|9565.34|0
1649072690000|2022-04-04 11:44:50|9564.24|9564.24|9563.37|9563.37|9564.24|9564.24|9563.37|9563.37|0
1649072700000|2022-04-04 11:45:00|9561.76|9561.76|9561.76|9561.76|9561.76|9561.76|9561.76|9561.76|0
1649072720000|2022-04-04 11:45:20|9561.03|9561.03|9561.03|9561.03|9561.03|9561.03|9561.03|9561.03|0
1649072730000|2022-04-04 11:45:30|9560.31|9560.31|9560.31|9560.31|9560.31|9560.31|9560.31|9560.31|0
1649072760000|2022-04-04 11:46:00|9558.12|9558.12|9554.83|9554.83|9558.12|9558.12|9554.83|9554.83|0
1649072780000|2022-04-04 11:46:20|9554.36|9554.36|9552.17|9552.17|9554.36|9554.36|9552.17|9552.17|0
1649072800000|2022-04-04 11:46:40|9551.23|9551.23|9551.23|9551.23|9551.23|9551.23|9551.23|9551.23|0
1649072810000|2022-04-04 11:46:50|9549.63|9549.63|9549.63|9549.63|9549.63|9549.63|9549.63|9549.63|0
1649072820000|2022-04-04 11:47:00|9550.72|9550.72|9551.19|9551.19|9551.19|9551.19|9550.72|9550.72|0
1649072840000|2022-04-04 11:47:20|9551.66|9551.66|9551.66|9551.66|9551.66|9551.66|9551.66|9551.66|0
1649072880000|2022-04-04 11:48:00|9551.98|9551.98|9552.45|9552.45|9552.45|9552.45|9551.98|9551.98|0
1649073010000|2022-04-04 11:50:10|9550.84|9550.84|9549.9|9549.9|9550.84|9550.84|9549.9|9549.9|0
1649073050000|2022-04-04 11:50:50|9549.3|9549.3|9549.3|9549.3|9549.3|9549.3|9549.3|9549.3|0
1649073070000|2022-04-04 11:51:10|9550.4|9550.4|9550.4|9550.4|9550.4|9550.4|9550.4|9550.4|0
1649073100000|2022-04-04 11:51:40|9550.11|9550.11|9550.11|9550.11|9550.11|9550.11|9550.11|9550.11|0
1649073120000|2022-04-04 11:52:00|9550.69|9550.69|9550.69|9550.69|9550.69|9550.69|9550.69|9550.69|0
1649073190000|2022-04-04 11:53:10|9549.08|9549.08|9549.08|9549.08|9549.08|9549.08|9549.08|9549.08|0
1649073250000|2022-04-04 11:54:10|9550.18|9550.18|9546.8|9546.8|9550.18|9550.18|9546.8|9546.8|0
1649073300000|2022-04-04 11:55:00|9547.74|9547.74|9547.74|9547.74|9547.74|9547.74|9547.74|9547.74|0
1649073310000|2022-04-04 11:55:10|9548.46|9548.46|9548.93|9548.93|9548.93|9548.93|9548.46|9548.46|0
1649073320000|2022-04-04 11:55:20|9550.54|9550.54|9552.15|9552.15|9552.15|9552.15|9550.54|9550.54|0
1649073340000|2022-04-04 11:55:40|9551.68|9551.68|9551.36|9551.36|9551.68|9551.68|9551.36|9551.36|0
1649073360000|2022-04-04 11:56:00|9550.63|9550.63|9550.63|9550.63|9550.63|9550.63|9550.63|9550.63|0
1649073370000|2022-04-04 11:56:10|9551.1|9551.1|9551.1|9551.1|9551.1|9551.1|9551.1|9551.1|0
1649073430000|2022-04-04 11:57:10|9547.88|9547.88|9547.88|9547.88|9547.88|9547.88|9547.88|9547.88|0
1649073490000|2022-04-04 11:58:10|9546.95|9546.95|9546.95|9546.95|9546.95|9546.95|9546.95|9546.95|0
1649073560000|2022-04-04 11:59:20|9548.07|9548.07|9547.49|9547.49|9548.07|9548.07|9547.49|9547.49|0
1649073600000|2022-04-04 12:00:00|9547.96|9547.96|9550.04|9550.04|9550.04|9550.04|9547.96|9547.96|0
1649073610000|2022-04-04 12:00:10|9550.51|9550.51|9550.51|9550.51|9550.51|9550.51|9550.51|9550.51|0
1649073630000|2022-04-04 12:00:30|9550.04|9550.04|9550.04|9550.04|9550.04|9550.04|9550.04|9550.04|0
1649073790000|2022-04-04 12:03:10|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|0
1649073800000|2022-04-04 12:03:20|9553.26|9553.26|9554.86|9554.86|9554.86|9554.86|9553.26|9553.26|0
1649073840000|2022-04-04 12:04:00|9553.77|9553.77|9557.15|9557.15|9557.15|9557.15|9553.77|9553.77|0
1649073900000|2022-04-04 12:05:00|9558.35|9558.35|9558.82|9558.82|9558.82|9558.82|9558.35|9558.35|0
1649073920000|2022-04-04 12:05:20|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|0
1649074010000|2022-04-04 12:06:50|9556.74|9556.74|9556.74|9556.74|9556.74|9556.74|9556.74|9556.74|0
1649074020000|2022-04-04 12:07:00|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|0
1649074100000|2022-04-04 12:08:20|9556.74|9556.74|9556.27|9556.27|9556.74|9556.74|9556.27|9556.27|0
1649074160000|2022-04-04 12:09:20|9557.23|9557.23|9557.7|9557.7|9557.7|9557.7|9557.23|9557.23|0
1649074320000|2022-04-04 12:12:00|9556.76|9556.76|9556.76|9556.76|9556.76|9556.76|9556.76|9556.76|0
1649074410000|2022-04-04 12:13:30|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|0
1649074510000|2022-04-04 12:15:10|9560.43|9560.43|9559.84|9559.84|9560.72|9560.72|9559.84|9559.84|0
1649074520000|2022-04-04 12:15:20|9560.31|9560.31|9560.31|9560.31|9560.31|9560.31|9560.31|9560.31|0
1649074620000|2022-04-04 12:17:00|9560.78|9560.78|9560.78|9560.78|9560.78|9560.78|9560.78|9560.78|0
1649074650000|2022-04-04 12:17:30|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|0
1649074660000|2022-04-04 12:17:40|9561.72|9561.72|9561.72|9561.72|9561.72|9561.72|9561.72|9561.72|0
1649074800000|2022-04-04 12:20:00|9558.04|9558.04|9553.21|9553.21|9558.04|9558.04|9553.21|9553.21|0
1649074890000|2022-04-04 12:21:30|9552.74|9552.74|9552.74|9552.74|9552.74|9552.74|9552.74|9552.74|0
1649074910000|2022-04-04 12:21:50|9552.02|9552.02|9552.02|9552.02|9552.02|9552.02|9552.02|9552.02|0
1649074920000|2022-04-04 12:22:00|9553.62|9553.62|9553.39|9553.39|9553.62|9553.62|9553.39|9553.39|0
1649074940000|2022-04-04 12:22:20|9555|9555|9555|9555|9555|9555|9555|9555|0
1649074950000|2022-04-04 12:22:30|9555.23|9555.23|9555.23|9555.23|9555.23|9555.23|9555.23|9555.23|0
1649074980000|2022-04-04 12:23:00|9555.96|9555.96|9555.96|9555.96|9555.96|9555.96|9555.96|9555.96|0
1649075230000|2022-04-04 12:27:10|9554.35|9554.35|9554.35|9554.35|9554.35|9554.35|9554.35|9554.35|0
1649075270000|2022-04-04 12:27:50|9554.64|9554.64|9554.35|9554.35|9554.64|9554.64|9554.35|9554.35|0
1649075280000|2022-04-04 12:28:00|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|0
1649075290000|2022-04-04 12:28:10|9554.64|9554.64|9554.64|9554.64|9554.64|9554.64|9554.64|9554.64|0
1649075300000|2022-04-04 12:28:20|9554.35|9554.35|9553.59|9553.59|9554.35|9554.35|9553.59|9553.59|0
1649075310000|2022-04-04 12:28:30|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|0
1649075330000|2022-04-04 12:28:50|9553.59|9553.59|9553.59|9553.59|9553.59|9553.59|9553.59|9553.59|0
1649075370000|2022-04-04 12:29:30|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|0
1649075390000|2022-04-04 12:29:50|9552.71|9552.71|9552.71|9552.71|9552.71|9552.71|9552.71|9552.71|0
1649075420000|2022-04-04 12:30:20|9553.65|9553.65|9553.65|9553.65|9553.65|9553.65|9553.65|9553.65|0
1649075450000|2022-04-04 12:30:50|9556.87|9556.87|9556.4|9556.4|9556.87|9556.87|9556.4|9556.4|0
1649075480000|2022-04-04 12:31:20|9555.93|9555.93|9555.93|9555.93|9555.93|9555.93|9555.93|9555.93|0
1649075530000|2022-04-04 12:32:10|9557.54|9557.54|9557.54|9557.54|9557.54|9557.54|9557.54|9557.54|0
1649075570000|2022-04-04 12:32:50|9556.81|9556.81|9556.81|9556.81|9556.81|9556.81|9556.81|9556.81|0
1649075600000|2022-04-04 12:33:20|9558.01|9558.01|9558.01|9558.01|9558.01|9558.01|9558.01|9558.01|0
1649075610000|2022-04-04 12:33:30|9559.75|9559.75|9559.75|9559.75|9559.75|9559.75|9559.75|9559.75|0
1649075640000|2022-04-04 12:34:00|9560.22|9560.22|9560.22|9560.22|9560.22|9560.22|9560.22|9560.22|0
1649075670000|2022-04-04 12:34:30|9560.51|9560.51|9560.8|9560.8|9561.09|9561.09|9560.51|9560.51|0
1649075730000|2022-04-04 12:35:30|9561.74|9561.74|9561.74|9561.74|9561.74|9561.74|9561.74|9561.74|0
1649075760000|2022-04-04 12:36:00|9562.68|9562.68|9562.59|9562.59|9563.35|9563.35|9562.59|9562.59|0
1649075780000|2022-04-04 12:36:20|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|0
1649075810000|2022-04-04 12:36:50|9561.26|9561.26|9561.26|9561.26|9561.26|9561.26|9561.26|9561.26|0
1649075830000|2022-04-04 12:37:10|9560.79|9560.79|9561.51|9561.51|9561.51|9561.51|9560.79|9560.79|0
1649075840000|2022-04-04 12:37:20|9561.98|9561.98|9561.69|9561.69|9561.98|9561.98|9561.69|9561.69|0
1649075850000|2022-04-04 12:37:30|9561.22|9561.22|9560.97|9560.97|9561.22|9561.22|9560.5|9560.5|0
1649075870000|2022-04-04 12:37:50|9560.5|9560.5|9560.5|9560.5|9560.5|9560.5|9560.5|9560.5|0
1649075880000|2022-04-04 12:38:00|9558.89|9558.89|9558.89|9558.89|9558.89|9558.89|9558.89|9558.89|0
1649075910000|2022-04-04 12:38:30|9557.79|9557.79|9557.79|9557.79|9557.79|9557.79|9557.79|9557.79|0
1649075970000|2022-04-04 12:39:30|9556.7|9556.7|9558.5|9558.5|9558.5|9558.5|9556.7|9556.7|0
1649075980000|2022-04-04 12:39:40|9556.31|9556.31|9556.31|9556.31|9556.31|9556.31|9556.31|9556.31|0
1649076000000|2022-04-04 12:40:00|9557.25|9557.25|9557.25|9557.25|9557.25|9557.25|9557.25|9557.25|0
1649076030000|2022-04-04 12:40:30|9552.42|9552.42|9552.42|9552.42|9552.42|9552.42|9552.42|9552.42|0
1649076070000|2022-04-04 12:41:10|9551.48|9551.48|9551.01|9551.01|9551.48|9551.48|9551.01|9551.01|0
1649076080000|2022-04-04 12:41:20|9552.11|9552.11|9552.11|9552.11|9552.11|9552.11|9552.11|9552.11|0
1649076110000|2022-04-04 12:41:50|9551.64|9551.64|9550.91|9550.91|9552.11|9552.11|9550.91|9550.91|0
1649076120000|2022-04-04 12:42:00|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|0
1649076130000|2022-04-04 12:42:10|9551.67|9551.67|9551.67|9551.67|9551.67|9551.67|9551.67|9551.67|0
1649076160000|2022-04-04 12:42:40|9550.06|9550.06|9550.06|9550.06|9550.06|9550.06|9550.06|9550.06|0
1649076240000|2022-04-04 12:44:00|9549.33|9549.33|9549.33|9549.33|9549.33|9549.33|9549.33|9549.33|0
1649076260000|2022-04-04 12:44:20|9550.94|9550.94|9551.67|9551.67|9551.67|9551.67|9550.94|9550.94|0
1649076270000|2022-04-04 12:44:30|9550.06|9550.06|9551.67|9551.67|9551.67|9551.67|9550.06|9550.06|0
1649076290000|2022-04-04 12:44:50|9551.2|9551.2|9550.94|9550.94|9551.2|9551.2|9550.47|9550.47|0
1649076300000|2022-04-04 12:45:00|9552.35|9552.35|9551.41|9551.41|9552.35|9552.35|9551.41|9551.41|0
1649076370000|2022-04-04 12:46:10|9552.35|9552.35|9552.35|9552.35|9552.35|9552.35|9552.35|9552.35|0
1649076380000|2022-04-04 12:46:20|9551.71|9551.71|9551.71|9551.71|9551.71|9551.71|9551.71|9551.71|0
1649076450000|2022-04-04 12:47:30|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|0
1649076490000|2022-04-04 12:48:10|9548.69|9548.69|9547.75|9547.75|9548.69|9548.69|9547.75|9547.75|0
1649076620000|2022-04-04 12:50:20|9549.16|9549.16|9549.16|9549.16|9549.16|9549.16|9549.16|9549.16|0
1649076710000|2022-04-04 12:51:50|9548.69|9548.69|9548.69|9548.69|9548.69|9548.69|9548.69|9548.69|0
1649076790000|2022-04-04 12:53:10|9549.27|9549.27|9549.74|9549.74|9549.74|9549.74|9549.27|9549.27|0
1649076820000|2022-04-04 12:53:40|9549.27|9549.27|9549.27|9549.27|9549.27|9549.27|9549.27|9549.27|0
1649076830000|2022-04-04 12:53:50|9549.74|9549.74|9549.74|9549.74|9549.74|9549.74|9549.74|9549.74|0
1649076840000|2022-04-04 12:54:00|9549.27|9549.27|9549.74|9549.74|9549.74|9549.74|9549.27|9549.27|0
1649076850000|2022-04-04 12:54:10|9549.27|9549.27|9549.27|9549.27|9549.27|9549.27|9549.27|9549.27|0
1649076870000|2022-04-04 12:54:30|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|0
1649076880000|2022-04-04 12:54:40|9551.82|9551.82|9551.82|9551.82|9551.82|9551.82|9551.82|9551.82|0
1649076900000|2022-04-04 12:55:00|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|0
1649076970000|2022-04-04 12:56:10|9551.35|9551.35|9551.35|9551.35|9551.35|9551.35|9551.35|9551.35|0
1649077000000|2022-04-04 12:56:40|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|9550.88|0
1649077010000|2022-04-04 12:56:50|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|0
1649077030000|2022-04-04 12:57:10|9548.54|9548.54|9548.54|9548.54|9548.54|9548.54|9548.54|9548.54|0
1649077090000|2022-04-04 12:58:10|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|0
1649077100000|2022-04-04 12:58:20|9551.25|9551.25|9552.86|9552.86|9552.86|9552.86|9551.25|9551.25|0
1649077170000|2022-04-04 12:59:30|9554.46|9554.46|9554.46|9554.46|9554.46|9554.46|9554.46|9554.46|0
1649077180000|2022-04-04 12:59:40|9555.19|9555.19|9555.19|9555.19|9555.19|9555.19|9555.19|9555.19|0
1649077200000|2022-04-04 13:00:00|9555.92|9555.92|9556.39|9556.39|9556.39|9556.39|9555.92|9555.92|0
1649077250000|2022-04-04 13:00:50|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|0
1649077270000|2022-04-04 13:01:10|9556.54|9556.54|9556.54|9556.54|9556.54|9556.54|9556.54|9556.54|0
1649077280000|2022-04-04 13:01:20|9557.27|9557.27|9558|9558|9558|9558|9557.27|9557.27|0
1649077300000|2022-04-04 13:01:40|9556.71|9556.71|9556.71|9556.71|9556.71|9556.71|9556.71|9556.71|0
1649077410000|2022-04-04 13:03:30|9554.52|9554.52|9554.52|9554.52|9554.52|9554.52|9554.52|9554.52|0
1649077420000|2022-04-04 13:03:40|9555.98|9555.98|9554.52|9554.52|9555.98|9555.98|9554.52|9554.52|0
1649077430000|2022-04-04 13:03:50|9552.33|9552.33|9552.33|9552.33|9552.33|9552.33|9552.33|9552.33|0
1649077470000|2022-04-04 13:04:30|9551.24|9551.24|9553.43|9553.43|9553.43|9553.43|9551.24|9551.24|0
1649077490000|2022-04-04 13:04:50|9552.33|9552.33|9552.33|9552.33|9552.33|9552.33|9552.33|9552.33|0
1649077510000|2022-04-04 13:05:10|9551.73|9551.73|9551.73|9551.73|9551.73|9551.73|9551.73|9551.73|0
1649077520000|2022-04-04 13:05:20|9552.46|9552.46|9552.46|9552.46|9552.46|9552.46|9552.46|9552.46|0
1649077530000|2022-04-04 13:05:30|9551.99|9551.99|9551.99|9551.99|9551.99|9551.99|9551.99|9551.99|0
1649077560000|2022-04-04 13:06:00|9554.18|9554.18|9554.18|9554.18|9554.18|9554.18|9554.18|9554.18|0
1649077620000|2022-04-04 13:07:00|9555.28|9555.28|9555.28|9555.28|9555.28|9555.28|9555.28|9555.28|0
1649077630000|2022-04-04 13:07:10|9556.37|9556.37|9556.37|9556.37|9556.37|9556.37|9556.37|9556.37|0
1649077680000|2022-04-04 13:08:00|9557.78|9557.78|9556.84|9556.84|9557.78|9557.78|9556.37|9556.37|0
1649077690000|2022-04-04 13:08:10|9556.37|9556.37|9556.37|9556.37|9556.37|9556.37|9556.37|9556.37|0
1649077700000|2022-04-04 13:08:20|9557.65|9557.65|9558.3|9558.3|9558.3|9558.3|9557.65|9557.65|0
1649077710000|2022-04-04 13:08:30|9556.69|9556.69|9559.9|9559.9|9559.9|9559.9|9556.69|9556.69|0
1649077770000|2022-04-04 13:09:30|9560.37|9560.37|9560.37|9560.37|9560.37|9560.37|9560.37|9560.37|0
1649077810000|2022-04-04 13:10:10|9561.98|9561.98|9561.98|9561.98|9561.98|9561.98|9561.98|9561.98|0
1649077820000|2022-04-04 13:10:20|9561.51|9561.51|9561.51|9561.51|9561.51|9561.51|9561.51|9561.51|0
1649077900000|2022-04-04 13:11:40|9563.12|9563.12|9563.12|9563.12|9563.12|9563.12|9563.12|9563.12|0
1649077910000|2022-04-04 13:11:50|9561.51|9561.51|9560.79|9560.79|9561.51|9561.51|9560.79|9560.79|0
1649077920000|2022-04-04 13:12:00|9561.08|9561.08|9561.08|9561.08|9561.08|9561.08|9561.08|9561.08|0
1649077950000|2022-04-04 13:12:30|9562.01|9562.01|9562.68|9562.68|9562.68|9562.68|9561.08|9561.08|0
1649077990000|2022-04-04 13:13:10|9563.62|9563.62|9564.72|9564.72|9564.72|9564.72|9563.62|9563.62|0
1649078020000|2022-04-04 13:13:40|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|0
1649078030000|2022-04-04 13:13:50|9565.39|9565.39|9565.39|9565.39|9565.39|9565.39|9565.39|9565.39|0
1649078050000|2022-04-04 13:14:10|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|9563.78|0
1649078060000|2022-04-04 13:14:20|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|0
1649078070000|2022-04-04 13:14:30|9562.9|9562.9|9563.63|9563.63|9563.63|9563.63|9562.9|9562.9|0
1649078100000|2022-04-04 13:15:00|9564.57|9564.57|9564.57|9564.57|9564.57|9564.57|9564.57|9564.57|0
1649078160000|2022-04-04 13:16:00|9562.96|9562.96|9562.96|9562.96|9562.96|9562.96|9562.96|9562.96|0
1649078180000|2022-04-04 13:16:20|9563.43|9563.43|9564.37|9564.37|9564.37|9564.37|9563.43|9563.43|0
1649078190000|2022-04-04 13:16:30|9562.96|9562.96|9562.49|9562.49|9562.96|9562.96|9562.49|9562.49|0
1649078230000|2022-04-04 13:17:10|9566.24|9566.24|9564.84|9564.84|9566.24|9566.24|9564.37|9564.37|0
1649078240000|2022-04-04 13:17:20|9565.77|9565.77|9564.84|9564.84|9566.71|9566.71|9564.84|9564.84|0
1649078250000|2022-04-04 13:17:30|9565.31|9565.31|9564.84|9564.84|9565.31|9565.31|9564.84|9564.84|0
1649078270000|2022-04-04 13:17:50|9565.31|9565.31|9564.84|9564.84|9566.24|9566.24|9564.84|9564.84|0
1649078280000|2022-04-04 13:18:00|9565.77|9565.77|9565.77|9565.77|9565.77|9565.77|9564.84|9564.84|0
1649078290000|2022-04-04 13:18:10|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|0
1649078300000|2022-04-04 13:18:20|9565.31|9565.31|9564.84|9564.84|9565.31|9565.31|9564.37|9564.37|0
1649078310000|2022-04-04 13:18:30|9565.77|9565.77|9564.84|9564.84|9565.77|9565.77|9564.84|9564.84|0
1649078320000|2022-04-04 13:18:40|9564.37|9564.37|9564.37|9564.37|9564.37|9564.37|9564.37|9564.37|0
1649078340000|2022-04-04 13:19:00|9565.77|9565.77|9563.38|9563.38|9565.77|9565.77|9563.38|9563.38|0
1649078370000|2022-04-04 13:19:30|9566.6|9566.6|9566.6|9566.6|9566.6|9566.6|9566.6|9566.6|0
1649078440000|2022-04-04 13:20:40|9564.99|9564.99|9564.99|9564.99|9564.99|9564.99|9564.99|9564.99|0
1649078470000|2022-04-04 13:21:10|9566.44|9566.44|9566.44|9566.44|9566.44|9566.44|9566.44|9566.44|0
1649078510000|2022-04-04 13:21:50|9565.72|9565.72|9565.72|9565.72|9565.72|9565.72|9565.72|9565.72|0
1649078520000|2022-04-04 13:22:00|9567.17|9567.17|9566.29|9566.29|9567.9|9567.9|9566.29|9566.29|0
1649078560000|2022-04-04 13:22:40|9567.9|9567.9|9567.9|9567.9|9567.9|9567.9|9567.9|9567.9|0
1649078650000|2022-04-04 13:24:10|9568.99|9568.99|9569.46|9569.46|9569.46|9569.46|9568.99|9568.99|0
1649078670000|2022-04-04 13:24:30|9568.37|9568.37|9568.37|9568.37|9568.37|9568.37|9568.37|9568.37|0
1649078710000|2022-04-04 13:25:10|9567.9|9567.9|9567.9|9567.9|9567.9|9567.9|9567.9|9567.9|0
1649078720000|2022-04-04 13:25:20|9568.84|9568.84|9572.72|9572.72|9572.72|9572.72|9567.9|9567.9|0
1649078730000|2022-04-04 13:25:30|9573.19|9573.19|9572.72|9572.72|9573.19|9573.19|9572.72|9572.72|0
1649078740000|2022-04-04 13:25:40|9573.66|9573.66|9572.72|9572.72|9573.66|9573.66|9572.72|9572.72|0
1649078760000|2022-04-04 13:26:00|9573.66|9573.66|9568.84|9568.84|9573.66|9573.66|9568.84|9568.84|0
1649078780000|2022-04-04 13:26:20|9568.13|9568.13|9568.13|9568.13|9568.13|9568.13|9568.13|9568.13|0
1649078790000|2022-04-04 13:26:30|9567.43|9567.43|9562.6|9562.6|9567.43|9567.43|9562.6|9562.6|0
1649078810000|2022-04-04 13:26:50|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|0
1649078820000|2022-04-04 13:27:00|9562.6|9562.6|9561|9561|9562.6|9562.6|9561|9561|0
1649078870000|2022-04-04 13:27:50|9559.54|9559.54|9559.54|9559.54|9559.54|9559.54|9559.54|9559.54|0
1649078900000|2022-04-04 13:28:20|9556.32|9556.32|9554.72|9554.72|9556.32|9556.32|9554.72|9554.72|0
1649078930000|2022-04-04 13:28:50|9553.11|9553.11|9553.4|9553.4|9553.4|9553.4|9553.11|9553.11|0
1649078950000|2022-04-04 13:29:10|9551.79|9551.79|9551.79|9551.79|9551.79|9551.79|9551.79|9551.79|0
1649078960000|2022-04-04 13:29:20|9553.2|9553.2|9553.2|9553.2|9553.2|9553.2|9553.2|9553.2|0
1649078980000|2022-04-04 13:29:40|9549.98|9549.98|9549.98|9549.98|9549.98|9549.98|9549.98|9549.98|0
1649079000000|2022-04-04 13:30:00|9549.11|9549.11|9542.68|9542.68|9549.11|9549.11|9542.68|9542.68|0
1649079010000|2022-04-04 13:30:10|9541.27|9541.27|9542.88|9542.88|9542.88|9542.88|9541.27|9541.27|0
1649079030000|2022-04-04 13:30:30|9546.1|9546.1|9547.7|9547.7|9547.7|9547.7|9546.1|9546.1|0
1649079040000|2022-04-04 13:30:40|9546.1|9546.1|9545.63|9545.63|9546.1|9546.1|9545.63|9545.63|0
1649079050000|2022-04-04 13:30:50|9544.9|9544.9|9544.9|9544.9|9544.9|9544.9|9544.9|9544.9|0
1649079070000|2022-04-04 13:31:10|9543.56|9543.56|9543.56|9543.56|9543.56|9543.56|9543.56|9543.56|0
1649079080000|2022-04-04 13:31:20|9541.95|9541.95|9541.95|9541.95|9541.95|9541.95|9541.95|9541.95|0
1649079110000|2022-04-04 13:31:50|9543.56|9543.56|9543.56|9543.56|9543.56|9543.56|9543.56|9543.56|0
1649079120000|2022-04-04 13:32:00|9545.17|9545.17|9545.17|9545.17|9545.17|9545.17|9545.17|9545.17|0
1649079130000|2022-04-04 13:32:10|9546.26|9546.26|9546.26|9546.26|9546.26|9546.26|9546.26|9546.26|0
1649079170000|2022-04-04 13:32:50|9546.73|9546.73|9548.34|9548.34|9548.34|9548.34|9546.73|9546.73|0
1649079190000|2022-04-04 13:33:10|9547.74|9547.74|9547.74|9547.74|9547.74|9547.74|9547.74|9547.74|0
1649079210000|2022-04-04 13:33:30|9548.68|9548.68|9548.68|9548.68|9548.68|9548.68|9548.68|9548.68|0
1649079220000|2022-04-04 13:33:40|9550.29|9550.29|9550.29|9550.29|9550.29|9550.29|9550.29|9550.29|0
1649079240000|2022-04-04 13:34:00|9549.82|9549.82|9547.33|9547.33|9549.82|9549.82|9547.33|9547.33|0
1649079260000|2022-04-04 13:34:20|9550.07|9550.07|9550.07|9550.07|9550.07|9550.07|9550.07|9550.07|0
1649079270000|2022-04-04 13:34:30|9550.8|9550.8|9552.41|9552.41|9552.41|9552.41|9550.8|9550.8|0
1649079280000|2022-04-04 13:34:40|9551.94|9551.94|9551.94|9551.94|9551.94|9551.94|9551.94|9551.94|0
1649079310000|2022-04-04 13:35:10|9553.1|9553.1|9553.57|9553.57|9553.57|9553.57|9553.1|9553.1|0
1649079320000|2022-04-04 13:35:20|9552.84|9552.84|9552.84|9552.84|9552.84|9552.84|9552.84|9552.84|0
1649079380000|2022-04-04 13:36:20|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|0
1649079400000|2022-04-04 13:36:40|9557|9557|9556.06|9556.06|9557|9557|9556.06|9556.06|0
1649079410000|2022-04-04 13:36:50|9557.67|9557.67|9557.67|9557.67|9557.67|9557.67|9557.67|9557.67|0
1649079450000|2022-04-04 13:37:30|9558.14|9558.14|9558.14|9558.14|9558.14|9558.14|9558.14|9558.14|0
1649079470000|2022-04-04 13:37:50|9557.04|9557.04|9552.61|9552.61|9557.04|9557.04|9552.61|9552.61|0
1649079480000|2022-04-04 13:38:00|9553.55|9553.55|9560.14|9560.14|9560.14|9560.14|9552.61|9552.61|0
1649079500000|2022-04-04 13:38:20|9560.87|9560.87|9563.42|9563.42|9563.42|9563.42|9560.87|9560.87|0
1649079510000|2022-04-04 13:38:30|9564.15|9564.15|9564.15|9564.15|9564.15|9564.15|9564.15|9564.15|0
1649079590000|2022-04-04 13:39:50|9563.42|9563.42|9563.42|9563.42|9563.42|9563.42|9563.42|9563.42|0
1649079600000|2022-04-04 13:40:00|9565.03|9565.03|9566.96|9566.96|9566.96|9566.96|9565.03|9565.03|0
1649079610000|2022-04-04 13:40:10|9569.97|9569.97|9570.17|9570.17|9570.17|9570.17|9568.57|9568.57|0
1649079650000|2022-04-04 13:40:50|9571.58|9571.58|9567.94|9567.94|9571.58|9571.58|9567.47|9567.47|0
1649079690000|2022-04-04 13:41:30|9567.47|9567.47|9567.94|9567.94|9567.94|9567.94|9567.47|9567.47|0
1649079730000|2022-04-04 13:42:10|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|0
1649079770000|2022-04-04 13:42:50|9568.41|9568.41|9567.47|9567.47|9568.41|9568.41|9567.47|9567.47|0
1649079780000|2022-04-04 13:43:00|9569.35|9569.35|9567.47|9567.47|9569.35|9569.35|9567.47|9567.47|0
1649079790000|2022-04-04 13:43:10|9566.74|9566.74|9566.74|9566.74|9566.74|9566.74|9566.74|9566.74|0
1649079840000|2022-04-04 13:44:00|9567.84|9567.84|9569.58|9569.58|9569.58|9569.58|9567.84|9567.84|0
1649079890000|2022-04-04 13:44:50|9567.68|9567.68|9567.68|9567.68|9567.68|9567.68|9567.68|9567.68|0
1649079900000|2022-04-04 13:45:00|9568.81|9568.81|9568.81|9568.81|9568.81|9568.81|9568.81|9568.81|0
1649079910000|2022-04-04 13:45:10|9569.28|9569.28|9568.81|9568.81|9569.28|9569.28|9568.81|9568.81|0
1649079940000|2022-04-04 13:45:40|9570.22|9570.22|9568.81|9568.81|9570.22|9570.22|9568.81|9568.81|0
1649079950000|2022-04-04 13:45:50|9570.42|9570.42|9573.92|9573.92|9573.92|9573.92|9570.42|9570.42|0
1649079990000|2022-04-04 13:46:30|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|0
1649080000000|2022-04-04 13:46:40|9570.51|9570.51|9570.51|9570.51|9570.51|9570.51|9569.1|9569.1|0
1649080020000|2022-04-04 13:47:00|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|0
1649080030000|2022-04-04 13:47:10|9570.51|9570.51|9570.51|9570.51|9570.51|9570.51|9569.1|9569.1|0
1649080040000|2022-04-04 13:47:20|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|9569.1|0
1649080060000|2022-04-04 13:47:40|9569.83|9569.83|9569.83|9569.83|9571.7|9571.7|9569.83|9569.83|0
1649080130000|2022-04-04 13:48:50|9568.73|9568.73|9568.73|9568.73|9569.67|9569.67|9568.73|9568.73|0
1649080140000|2022-04-04 13:49:00|9571.08|9571.08|9570.14|9570.14|9571.08|9571.08|9568.73|9568.73|0
1649080150000|2022-04-04 13:49:10|9568.73|9568.73|9570.14|9570.14|9571.08|9571.08|9568.73|9568.73|0
1649080160000|2022-04-04 13:49:20|9571.55|9571.55|9569.98|9569.98|9571.86|9571.86|9569.98|9569.98|0
1649080180000|2022-04-04 13:49:40|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|0
1649080200000|2022-04-04 13:50:00|9573.62|9573.62|9580.5|9580.5|9581.46|9581.46|9573.62|9573.62|0
1649080210000|2022-04-04 13:50:10|9581.6|9581.6|9581.6|9581.6|9581.6|9581.6|9581.6|9581.6|0
1649080220000|2022-04-04 13:50:20|9582.69|9582.69|9582.69|9582.69|9582.69|9582.69|9582.69|9582.69|0
1649080240000|2022-04-04 13:50:40|9581.08|9581.08|9587.21|9587.21|9587.21|9587.21|9581.08|9581.08|0
1649080250000|2022-04-04 13:50:50|9585.8|9585.8|9585.8|9585.8|9585.8|9585.8|9585.8|9585.8|0
1649080260000|2022-04-04 13:51:00|9587.21|9587.21|9588.41|9588.41|9588.41|9588.41|9587.21|9587.21|0
1649080290000|2022-04-04 13:51:30|9589.35|9589.35|9590.55|9590.55|9590.55|9590.55|9589.35|9589.35|0
1649080330000|2022-04-04 13:52:10|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|9587.33|0
1649080340000|2022-04-04 13:52:20|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|0
1649080350000|2022-04-04 13:52:30|9586.59|9586.59|9586.59|9586.59|9586.59|9586.59|9586.59|9586.59|0
1649080360000|2022-04-04 13:52:40|9585.87|9585.87|9585.87|9585.87|9585.87|9585.87|9585.87|9585.87|0
1649080390000|2022-04-04 13:53:10|9586.96|9586.96|9586.96|9586.96|9586.96|9586.96|9586.96|9586.96|0
1649080440000|2022-04-04 13:54:00|9589.31|9589.31|9590.92|9590.92|9590.92|9590.92|9589.31|9589.31|0
1649080450000|2022-04-04 13:54:10|9590.63|9590.63|9581.42|9581.42|9590.63|9590.63|9581.42|9581.42|0
1649080460000|2022-04-04 13:54:20|9582.36|9582.36|9582.36|9582.36|9582.36|9582.36|9582.36|9582.36|0
1649080470000|2022-04-04 13:54:30|9580.95|9580.95|9580.48|9580.48|9580.95|9580.95|9580.48|9580.48|0
1649080480000|2022-04-04 13:54:40|9578.29|9578.29|9578.29|9578.29|9578.29|9578.29|9578.29|9578.29|0
1649080490000|2022-04-04 13:54:50|9577.56|9577.56|9576.98|9576.98|9577.56|9577.56|9576.98|9576.98|0
1649080500000|2022-04-04 13:55:00|9576.51|9576.51|9576.04|9576.04|9576.51|9576.51|9576.04|9576.04|0
1649080510000|2022-04-04 13:55:10|9576.98|9576.98|9576.51|9576.51|9576.98|9576.98|9576.51|9576.51|0
1649080540000|2022-04-04 13:55:40|9577.61|9577.61|9578.55|9578.55|9578.55|9578.55|9577.61|9577.61|0
1649080550000|2022-04-04 13:55:50|9580.8|9580.8|9580.8|9580.8|9580.8|9580.8|9580.8|9580.8|0
1649080560000|2022-04-04 13:56:00|9581.27|9581.27|9581.27|9581.27|9581.27|9581.27|9581.27|9581.27|0
1649080620000|2022-04-04 13:57:00|9580.17|9580.17|9580.64|9580.64|9581.11|9581.11|9580.17|9580.17|0
1649080670000|2022-04-04 13:57:50|9579.55|9579.55|9576.27|9576.27|9579.55|9579.55|9576.27|9576.27|0
1649080680000|2022-04-04 13:58:00|9575.31|9575.31|9574.22|9574.22|9575.31|9575.31|9574.22|9574.22|0
1649080720000|2022-04-04 13:58:40|9573.12|9573.12|9572.03|9572.03|9573.12|9573.12|9572.03|9572.03|0
1649080730000|2022-04-04 13:58:50|9571.43|9571.43|9571.9|9571.9|9571.9|9571.9|9571.43|9571.43|0
1649080740000|2022-04-04 13:59:00|9573.3|9573.3|9573.77|9573.77|9573.77|9573.77|9573.3|9573.3|0
1649080760000|2022-04-04 13:59:20|9573.3|9573.3|9571.9|9571.9|9573.3|9573.3|9571.9|9571.9|0
1649080770000|2022-04-04 13:59:30|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|9571.43|0
1649080790000|2022-04-04 13:59:50|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|0
1649080800000|2022-04-04 14:00:00|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|0
1649080820000|2022-04-04 14:00:20|9572.56|9572.56|9574.17|9574.17|9574.17|9574.17|9572.56|9572.56|0
1649080830000|2022-04-04 14:00:30|9574.64|9574.64|9574.64|9574.64|9574.64|9574.64|9574.17|9574.17|0
1649080840000|2022-04-04 14:00:40|9574.17|9574.17|9574.17|9574.17|9574.17|9574.17|9574.17|9574.17|0
1649080850000|2022-04-04 14:00:50|9573.7|9573.7|9573.7|9573.7|9573.7|9573.7|9573.7|9573.7|0
1649080870000|2022-04-04 14:01:10|9573.23|9573.23|9572.76|9572.76|9573.23|9573.23|9572.76|9572.76|0
1649080890000|2022-04-04 14:01:30|9573.7|9573.7|9573.7|9573.7|9573.7|9573.7|9573.7|9573.7|0
1649080900000|2022-04-04 14:01:40|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|0
1649080910000|2022-04-04 14:01:50|9573.23|9573.23|9573.7|9573.7|9574.64|9574.64|9573.23|9573.23|0
1649080920000|2022-04-04 14:02:00|9575.89|9575.89|9578.08|9578.08|9578.08|9578.08|9575.89|9575.89|0
1649080930000|2022-04-04 14:02:10|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|9577.14|0
1649080940000|2022-04-04 14:02:20|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|9576.05|0
1649080960000|2022-04-04 14:02:40|9575.76|9575.76|9575.76|9575.76|9575.76|9575.76|9575.76|9575.76|0
1649080970000|2022-04-04 14:02:50|9576.23|9576.23|9574.77|9574.77|9576.23|9576.23|9574.77|9574.77|0
1649080980000|2022-04-04 14:03:00|9575.24|9575.24|9575.71|9575.71|9575.71|9575.71|9575.24|9575.24|0
1649080990000|2022-04-04 14:03:10|9577.32|9577.32|9577.32|9577.32|9577.32|9577.32|9577.32|9577.32|0
1649081000000|2022-04-04 14:03:20|9576.85|9576.85|9576.85|9576.85|9576.85|9576.85|9576.85|9576.85|0
1649081010000|2022-04-04 14:03:30|9576.38|9576.38|9569.52|9569.52|9576.38|9576.38|9569.52|9569.52|0
1649081030000|2022-04-04 14:03:50|9569.99|9569.99|9569.99|9569.99|9569.99|9569.99|9569.99|9569.99|0
1649081040000|2022-04-04 14:04:00|9571.6|9571.6|9571.6|9571.6|9571.6|9571.6|9571.6|9571.6|0
1649081060000|2022-04-04 14:04:20|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|0
1649081070000|2022-04-04 14:04:30|9569.72|9569.72|9569.25|9569.25|9569.72|9569.72|9569.25|9569.25|0
1649081080000|2022-04-04 14:04:40|9567.35|9567.35|9567.35|9567.35|9567.35|9567.35|9567.35|9567.35|0
1649081150000|2022-04-04 14:05:50|9568.96|9568.96|9575.19|9575.19|9575.19|9575.19|9568.96|9568.96|0
1649081210000|2022-04-04 14:06:50|9575.66|9575.66|9575.66|9575.66|9575.66|9575.66|9575.66|9575.66|0
1649081230000|2022-04-04 14:07:10|9576.6|9576.6|9575.66|9575.66|9576.6|9576.6|9575.19|9575.19|0
1649081250000|2022-04-04 14:07:30|9577.27|9577.27|9577.27|9577.27|9577.27|9577.27|9577.27|9577.27|0
1649081260000|2022-04-04 14:07:40|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|0
1649081310000|2022-04-04 14:08:30|9577.53|9577.53|9577.53|9577.53|9577.53|9577.53|9577.53|9577.53|0
1649081340000|2022-04-04 14:09:00|9578.94|9578.94|9578|9578|9578.94|9578.94|9578|9578|0
1649081360000|2022-04-04 14:09:20|9577.53|9577.53|9577.53|9577.53|9577.53|9577.53|9577.53|9577.53|0
1649081380000|2022-04-04 14:09:40|9575.34|9575.34|9575.34|9575.34|9575.34|9575.34|9575.34|9575.34|0
1649081390000|2022-04-04 14:09:50|9576.95|9576.95|9576.95|9576.95|9576.95|9576.95|9576.95|9576.95|0
1649081400000|2022-04-04 14:10:00|9578.04|9578.04|9575.07|9575.07|9578.04|9578.04|9575.07|9575.07|0
1649081410000|2022-04-04 14:10:10|9575.31|9575.31|9587.2|9587.2|9587.87|9587.87|9575.31|9575.31|0
1649081420000|2022-04-04 14:10:20|9588.81|9588.81|9588.81|9588.81|9588.81|9588.81|9588.81|9588.81|0
1649081430000|2022-04-04 14:10:30|9587.87|9587.87|9587.87|9587.87|9587.87|9587.87|9587.87|9587.87|0
1649081440000|2022-04-04 14:10:40|9589.48|9589.48|9590.21|9590.21|9590.21|9590.21|9589.48|9589.48|0
1649081450000|2022-04-04 14:10:50|9590.94|9590.94|9590.94|9590.94|9590.94|9590.94|9590.94|9590.94|0
1649081470000|2022-04-04 14:11:10|9591.88|9591.88|9591.88|9591.88|9591.88|9591.88|9591.88|9591.88|0
1649081480000|2022-04-04 14:11:20|9595.16|9595.16|9599.54|9599.54|9599.54|9599.54|9595.16|9595.16|0
1649081490000|2022-04-04 14:11:30|9598.6|9598.6|9596.99|9596.99|9598.6|9598.6|9596.99|9596.99|0
1649081500000|2022-04-04 14:11:40|9595.38|9595.38|9596.99|9596.99|9596.99|9596.99|9595.38|9595.38|0
1649081540000|2022-04-04 14:12:20|9597.59|9597.59|9597.59|9597.59|9597.59|9597.59|9597.59|9597.59|0
1649081550000|2022-04-04 14:12:30|9595.98|9595.98|9595.98|9595.98|9595.98|9595.98|9595.98|9595.98|0
1649081560000|2022-04-04 14:12:40|9595.26|9595.26|9593.65|9593.65|9595.26|9595.26|9593.65|9593.65|0
1649081570000|2022-04-04 14:12:50|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|0
1649081590000|2022-04-04 14:13:10|9585.61|9585.61|9584|9584|9585.61|9585.61|9584|9584|0
1649081600000|2022-04-04 14:13:20|9581.81|9581.81|9585.25|9585.25|9585.25|9585.25|9581.81|9581.81|0
1649081610000|2022-04-04 14:13:30|9586.35|9586.35|9587.21|9587.21|9589.56|9589.56|9586.35|9586.35|0
1649081620000|2022-04-04 14:13:40|9586.05|9586.05|9586.05|9586.05|9586.05|9586.05|9586.05|9586.05|0
1649081630000|2022-04-04 14:13:50|9585.76|9585.76|9585.76|9585.76|9585.76|9585.76|9585.76|9585.76|0
1649081640000|2022-04-04 14:14:00|9583.57|9583.57|9583.57|9583.57|9583.57|9583.57|9583.57|9583.57|0
1649081670000|2022-04-04 14:14:30|9584.98|9584.98|9584.98|9584.98|9584.98|9584.98|9584.98|9584.98|0
1649081700000|2022-04-04 14:15:00|9580.16|9580.16|9578.33|9578.33|9580.16|9580.16|9578.33|9578.33|0
1649081710000|2022-04-04 14:15:10|9578.8|9578.8|9579.27|9579.27|9579.27|9579.27|9578.8|9578.8|0
1649081720000|2022-04-04 14:15:20|9576.93|9576.93|9578.33|9578.33|9578.33|9578.33|9576.93|9576.93|0
1649081750000|2022-04-04 14:15:50|9576.93|9576.93|9578.53|9578.53|9578.53|9578.53|9576.93|9576.93|0
1649081760000|2022-04-04 14:16:00|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|0
1649081800000|2022-04-04 14:16:40|9576.46|9576.46|9576.46|9576.46|9576.46|9576.46|9576.46|9576.46|0
1649081840000|2022-04-04 14:17:20|9577.86|9577.86|9577.86|9577.86|9577.86|9577.86|9577.86|9577.86|0
1649081870000|2022-04-04 14:17:50|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|0
1649081880000|2022-04-04 14:18:00|9575.32|9575.32|9575.32|9575.32|9575.32|9575.32|9575.32|9575.32|0
1649081890000|2022-04-04 14:18:10|9576.04|9576.04|9576.04|9576.04|9576.04|9576.04|9576.04|9576.04|0
1649081930000|2022-04-04 14:18:50|9574.44|9574.44|9578.59|9578.59|9578.59|9578.59|9574.44|9574.44|0
1649081940000|2022-04-04 14:19:00|9579.06|9579.06|9577.65|9577.65|9579.06|9579.06|9577.65|9577.65|0
1649081950000|2022-04-04 14:19:10|9579.06|9579.06|9579.06|9579.06|9579.06|9579.06|9579.06|9579.06|0
1649081970000|2022-04-04 14:19:30|9580|9580|9580|9580|9581.41|9581.41|9580|9580|0
1649081980000|2022-04-04 14:19:40|9581.41|9581.41|9580|9580|9581.41|9581.41|9580|9580|0
1649082000000|2022-04-04 14:20:00|9576.78|9576.78|9576.49|9576.49|9576.78|9576.78|9576.49|9576.49|0
1649082060000|2022-04-04 14:21:00|9581.32|9581.32|9581.32|9581.32|9581.32|9581.32|9581.32|9581.32|0
1649082110000|2022-04-04 14:21:50|9582.73|9582.73|9581.32|9581.32|9582.73|9582.73|9581.32|9581.32|0
1649082140000|2022-04-04 14:22:20|9582.05|9582.05|9582.73|9582.73|9582.73|9582.73|9581.32|9581.32|0
1649082160000|2022-04-04 14:22:40|9584.69|9584.69|9583.87|9583.87|9585.28|9585.28|9583.82|9583.82|0
1649082170000|2022-04-04 14:22:50|9584.47|9584.47|9584.47|9584.47|9584.47|9584.47|9584.47|9584.47|0
1649082180000|2022-04-04 14:23:00|9586.08|9586.08|9586.08|9586.08|9587.49|9587.49|9586.08|9586.08|0
1649082190000|2022-04-04 14:23:10|9587.49|9587.49|9586.08|9586.08|9587.49|9587.49|9586.08|9586.08|0
1649082210000|2022-04-04 14:23:30|9587.49|9587.49|9587.02|9587.02|9587.49|9587.49|9586.08|9586.08|0
1649082220000|2022-04-04 14:23:40|9586.08|9586.08|9586.7|9586.7|9588.11|9588.11|9586.08|9586.08|0
1649082230000|2022-04-04 14:23:50|9585.61|9585.61|9585.61|9585.61|9585.61|9585.61|9585.61|9585.61|0
1649082240000|2022-04-04 14:24:00|9587.49|9587.49|9586.55|9586.55|9587.49|9587.49|9586.55|9586.55|0
1649082260000|2022-04-04 14:24:20|9586.08|9586.08|9586.08|9586.08|9586.08|9586.08|9586.08|9586.08|0
1649082270000|2022-04-04 14:24:30|9585.61|9585.61|9586.08|9586.08|9586.08|9586.08|9585.61|9585.61|0
1649082280000|2022-04-04 14:24:40|9585.14|9585.14|9585.61|9585.61|9585.61|9585.61|9585.14|9585.14|0
1649082310000|2022-04-04 14:25:10|9584.41|9584.41|9582.96|9582.96|9584.41|9584.41|9582.96|9582.96|0
1649082350000|2022-04-04 14:25:50|9582.23|9582.23|9582.23|9582.23|9582.23|9582.23|9582.23|9582.23|0
1649082360000|2022-04-04 14:26:00|9581.76|9581.76|9580.82|9580.82|9581.76|9581.76|9580.82|9580.82|0
1649082380000|2022-04-04 14:26:20|9584.04|9584.04|9584.51|9584.51|9586.11|9586.11|9584.04|9584.04|0
1649082390000|2022-04-04 14:26:30|9582.9|9582.9|9583.62|9583.62|9583.62|9583.62|9582.9|9582.9|0
1649082400000|2022-04-04 14:26:40|9583.15|9583.15|9582.57|9582.57|9583.15|9583.15|9582.57|9582.57|0
1649082420000|2022-04-04 14:27:00|9583.04|9583.04|9583.04|9583.04|9583.04|9583.04|9583.04|9583.04|0
1649082440000|2022-04-04 14:27:20|9582.72|9582.72|9582.72|9582.72|9582.72|9582.72|9582.72|9582.72|0
1649082490000|2022-04-04 14:28:10|9582|9582|9582|9582|9582|9582|9582|9582|0
1649082500000|2022-04-04 14:28:20|9580.9|9580.9|9580.9|9580.9|9580.9|9580.9|9580.9|9580.9|0
1649082510000|2022-04-04 14:28:30|9581.63|9581.63|9581.63|9581.63|9581.63|9581.63|9581.63|9581.63|0
1649082530000|2022-04-04 14:28:50|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|0
1649082540000|2022-04-04 14:29:00|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|0
1649082550000|2022-04-04 14:29:10|9585.27|9585.27|9586.61|9586.61|9586.61|9586.61|9585.27|9585.27|0
1649082590000|2022-04-04 14:29:50|9588.22|9588.22|9588.22|9588.22|9588.22|9588.22|9588.22|9588.22|0
1649082610000|2022-04-04 14:30:10|9586.81|9586.81|9586.81|9586.81|9586.81|9586.81|9586.81|9586.81|0
1649082630000|2022-04-04 14:30:30|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|0
1649082670000|2022-04-04 14:31:10|9588.22|9588.22|9588.69|9588.69|9589.16|9589.16|9588.22|9588.22|0
1649082690000|2022-04-04 14:31:30|9589.78|9589.78|9593.74|9593.74|9593.74|9593.74|9589.78|9589.78|0
1649082700000|2022-04-04 14:31:40|9594.84|9594.84|9593.43|9593.43|9594.84|9594.84|9593.43|9593.43|0
1649082710000|2022-04-04 14:31:50|9595.31|9595.31|9595.31|9595.31|9595.31|9595.31|9595.31|9595.31|0
1649082730000|2022-04-04 14:32:10|9596.72|9596.72|9596.29|9596.29|9598.33|9598.33|9596.29|9596.29|0
1649082740000|2022-04-04 14:32:20|9597.39|9597.39|9597.39|9597.39|9597.39|9597.39|9597.39|9597.39|0
1649082790000|2022-04-04 14:33:10|9594.52|9594.52|9594.99|9594.99|9594.99|9594.99|9594.52|9594.52|0
1649082850000|2022-04-04 14:34:10|9595.93|9595.93|9595.93|9595.93|9595.93|9595.93|9595.93|9595.93|0
1649082920000|2022-04-04 14:35:20|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|9596.66|0
1649082930000|2022-04-04 14:35:30|9594.78|9594.78|9594.78|9594.78|9594.78|9594.78|9594.78|9594.78|0
1649082940000|2022-04-04 14:35:40|9595.25|9595.25|9595.72|9595.72|9595.72|9595.72|9595.25|9595.25|0
1649082970000|2022-04-04 14:36:10|9594.11|9594.11|9590.89|9590.89|9594.11|9594.11|9590.89|9590.89|0
1649082980000|2022-04-04 14:36:20|9590.6|9590.6|9590.6|9590.6|9590.6|9590.6|9590.6|9590.6|0
1649083020000|2022-04-04 14:37:00|9590.89|9590.89|9590.89|9590.89|9590.89|9590.89|9590.89|9590.89|0
1649083070000|2022-04-04 14:37:50|9588.7|9588.7|9588.7|9588.7|9588.7|9588.7|9588.7|9588.7|0
1649083090000|2022-04-04 14:38:10|9587.98|9587.98|9588.7|9588.7|9588.7|9588.7|9587.25|9587.25|0
1649083120000|2022-04-04 14:38:40|9591.92|9591.92|9592.21|9592.21|9592.21|9592.21|9591.92|9591.92|0
1649083130000|2022-04-04 14:38:50|9593.15|9593.15|9596.33|9596.33|9596.8|9596.8|9593.15|9593.15|0
1649083140000|2022-04-04 14:39:00|9596.8|9596.8|9597.73|9597.73|9597.73|9597.73|9596.8|9596.8|0
1649083150000|2022-04-04 14:39:10|9596.33|9596.33|9596.33|9596.33|9596.33|9596.33|9596.33|9596.33|0
1649083160000|2022-04-04 14:39:20|9594.92|9594.92|9594.92|9594.92|9595.86|9595.86|9594.92|9594.92|0
1649083170000|2022-04-04 14:39:30|9594.19|9594.19|9593.46|9593.46|9594.66|9594.66|9592.99|9592.99|0
1649083180000|2022-04-04 14:39:40|9592.99|9592.99|9591.54|9591.54|9592.99|9592.99|9591.54|9591.54|0
1649083190000|2022-04-04 14:39:50|9591.07|9591.07|9591.07|9591.07|9591.07|9591.07|9591.07|9591.07|0
1649083200000|2022-04-04 14:40:00|9592.01|9592.01|9593.67|9593.67|9594.4|9594.4|9592.01|9592.01|0
1649083210000|2022-04-04 14:40:10|9592.73|9592.73|9593.67|9593.67|9593.67|9593.67|9592.73|9592.73|0
1649083230000|2022-04-04 14:40:30|9595.13|9595.13|9595.86|9595.86|9595.86|9595.86|9595.13|9595.13|0
1649083240000|2022-04-04 14:40:40|9594.92|9594.92|9594.92|9594.92|9594.92|9594.92|9594.92|9594.92|0
1649083250000|2022-04-04 14:40:50|9594.45|9594.45|9594.45|9594.45|9594.45|9594.45|9594.45|9594.45|0
1649083260000|2022-04-04 14:41:00|9593.98|9593.98|9591.41|9591.41|9594.92|9594.92|9591.41|9591.41|0
1649083270000|2022-04-04 14:41:10|9589.53|9589.53|9587.5|9587.5|9589.53|9589.53|9587.5|9587.5|0
1649083280000|2022-04-04 14:41:20|9586.77|9586.77|9586.77|9586.77|9586.77|9586.77|9586.77|9586.77|0
1649083290000|2022-04-04 14:41:30|9588.18|9588.18|9588.18|9588.18|9588.18|9588.18|9588.18|9588.18|0
1649083300000|2022-04-04 14:41:40|9587.24|9587.24|9585.67|9585.67|9587.71|9587.71|9585.67|9585.67|0
1649083340000|2022-04-04 14:42:20|9585.38|9585.38|9586.79|9586.79|9586.79|9586.79|9585.38|9585.38|0
1649083350000|2022-04-04 14:42:30|9586.07|9586.07|9585.6|9585.6|9586.07|9586.07|9585.6|9585.6|0
1649083360000|2022-04-04 14:42:40|9583.99|9583.99|9583.99|9583.99|9583.99|9583.99|9583.99|9583.99|0
1649083370000|2022-04-04 14:42:50|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|9583.52|0
1649083380000|2022-04-04 14:43:00|9584.93|9584.93|9582.69|9582.69|9584.93|9584.93|9582.69|9582.69|0
1649083400000|2022-04-04 14:43:20|9584.57|9584.57|9584.57|9584.57|9584.57|9584.57|9584.57|9584.57|0
1649083420000|2022-04-04 14:43:40|9583.12|9583.12|9583.12|9583.12|9583.12|9583.12|9583.12|9583.12|0
1649083490000|2022-04-04 14:44:50|9582.65|9582.65|9581.92|9581.92|9582.65|9582.65|9581.92|9581.92|0
1649083510000|2022-04-04 14:45:10|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|0
1649083600000|2022-04-04 14:46:40|9582.8|9582.8|9584.26|9584.26|9584.26|9584.26|9582.8|9582.8|0
1649083620000|2022-04-04 14:47:00|9582.65|9582.65|9584.26|9584.26|9584.26|9584.26|9582.65|9582.65|0
1649083660000|2022-04-04 14:47:40|9585.66|9585.66|9584.9|9584.9|9585.66|9585.66|9584.73|9584.73|0
1649083700000|2022-04-04 14:48:20|9587.09|9587.09|9588.7|9588.7|9588.7|9588.7|9587.09|9587.09|0
1649083720000|2022-04-04 14:48:40|9589.64|9589.64|9588.19|9588.19|9589.64|9589.64|9588.19|9588.19|0
1649083730000|2022-04-04 14:48:50|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|0
1649083760000|2022-04-04 14:49:20|9587.56|9587.56|9587.56|9587.56|9587.56|9587.56|9587.56|9587.56|0
1649083790000|2022-04-04 14:49:50|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|0
1649083850000|2022-04-04 14:50:50|9589.64|9589.64|9586.42|9586.42|9589.64|9589.64|9586.42|9586.42|0
1649083860000|2022-04-04 14:51:00|9588.61|9588.61|9588.61|9588.61|9588.61|9588.61|9588.61|9588.61|0
1649083950000|2022-04-04 14:52:30|9589.08|9589.08|9589.55|9589.55|9590.49|9590.49|9589.08|9589.08|0
1649083990000|2022-04-04 14:53:10|9588.14|9588.14|9588.14|9588.14|9588.14|9588.14|9588.14|9588.14|0
1649084020000|2022-04-04 14:53:40|9589.08|9589.08|9590.69|9590.69|9590.69|9590.69|9589.08|9589.08|0
1649084050000|2022-04-04 14:54:10|9591.78|9591.78|9592.88|9592.88|9592.88|9592.88|9591.78|9591.78|0
1649084070000|2022-04-04 14:54:30|9593.75|9593.75|9593.75|9593.75|9593.75|9593.75|9593.75|9593.75|0
1649084080000|2022-04-04 14:54:40|9594.07|9594.07|9594.07|9594.07|9594.07|9594.07|9594.07|9594.07|0
1649084090000|2022-04-04 14:54:50|9594.8|9594.8|9594.56|9594.56|9596.17|9596.17|9594.56|9594.56|0
1649084110000|2022-04-04 14:55:10|9595.65|9595.65|9595.65|9595.65|9595.65|9595.65|9595.65|9595.65|0
1649084190000|2022-04-04 14:56:30|9595.95|9595.95|9595.95|9595.95|9595.95|9595.95|9595.95|9595.95|0
1649084220000|2022-04-04 14:57:00|9597.55|9597.55|9597.26|9597.26|9597.55|9597.55|9597.26|9597.26|0
1649084300000|2022-04-04 14:58:20|9596.97|9596.97|9596.97|9596.97|9596.97|9596.97|9596.97|9596.97|0
1649084330000|2022-04-04 14:58:50|9596.5|9596.5|9596.5|9596.5|9596.5|9596.5|9596.5|9596.5|0
1649084340000|2022-04-04 14:59:00|9597.44|9597.44|9597.44|9597.44|9597.44|9597.44|9597.44|9597.44|0
1649084350000|2022-04-04 14:59:10|9596.97|9596.97|9598.54|9598.54|9598.54|9598.54|9596.97|9596.97|0
1649084370000|2022-04-04 14:59:30|9598.07|9598.07|9598.07|9598.07|9598.07|9598.07|9598.07|9598.07|0
1649084390000|2022-04-04 14:59:50|9598.54|9598.54|9598.54|9598.54|9598.54|9598.54|9598.54|9598.54|0
1649084400000|2022-04-04 15:00:00|9597.6|9597.6|9597.6|9597.6|9597.6|9597.6|9597.6|9597.6|0
1649084410000|2022-04-04 15:00:10|9597.13|9597.13|9597.13|9597.13|9597.71|9597.71|9597.13|9597.13|0
1649084420000|2022-04-04 15:00:20|9598.74|9598.74|9598.74|9598.74|9598.74|9598.74|9598.74|9598.74|0
1649084440000|2022-04-04 15:00:40|9599.32|9599.32|9601.65|9601.65|9601.65|9601.65|9599.32|9599.32|0
1649084450000|2022-04-04 15:00:50|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|9603.26|0
1649084460000|2022-04-04 15:01:00|9604.87|9604.87|9604.87|9604.87|9604.87|9604.87|9604.87|9604.87|0
1649084470000|2022-04-04 15:01:10|9605.81|9605.81|9605.81|9605.81|9605.81|9605.81|9605.81|9605.81|0
1649084490000|2022-04-04 15:01:30|9605.34|9605.34|9605.34|9605.34|9605.34|9605.34|9605.34|9605.34|0
1649084520000|2022-04-04 15:02:00|9606.28|9606.28|9606.54|9606.54|9606.54|9606.54|9605.81|9605.81|0
1649084530000|2022-04-04 15:02:10|9606.07|9606.07|9606.07|9606.07|9606.07|9606.07|9606.07|9606.07|0
1649084540000|2022-04-04 15:02:20|9606.54|9606.54|9607.01|9607.01|9607.01|9607.01|9606.07|9606.07|0
1649084550000|2022-04-04 15:02:30|9606.54|9606.54|9606.54|9606.54|9606.54|9606.54|9606.07|9606.07|0
1649084560000|2022-04-04 15:02:40|9606.07|9606.07|9606.07|9606.07|9606.07|9606.07|9606.07|9606.07|0
1649084570000|2022-04-04 15:02:50|9606.79|9606.79|9606.79|9606.79|9606.79|9606.79|9606.79|9606.79|0
1649084580000|2022-04-04 15:03:00|9607.52|9607.52|9606.32|9606.32|9608.46|9608.46|9606.32|9606.32|0
1649084590000|2022-04-04 15:03:10|9606.79|9606.79|9606.79|9606.79|9606.79|9606.79|9606.79|9606.79|0
1649084620000|2022-04-04 15:03:40|9603.58|9603.58|9602.85|9602.85|9603.58|9603.58|9602.85|9602.85|0
1649084630000|2022-04-04 15:03:50|9603.95|9603.95|9603.95|9603.95|9603.95|9603.95|9603.95|9603.95|0
1649084640000|2022-04-04 15:04:00|9604.67|9604.67|9605.14|9605.14|9605.14|9605.14|9604.67|9604.67|0
1649084650000|2022-04-04 15:04:10|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|9605.61|0
1649084680000|2022-04-04 15:04:40|9605.14|9605.14|9604.05|9604.05|9605.14|9605.14|9604.05|9604.05|0
1649084700000|2022-04-04 15:05:00|9605.14|9605.14|9604.67|9604.67|9605.14|9605.14|9604.67|9604.67|0
1649084720000|2022-04-04 15:05:20|9605.61|9605.61|9606.24|9606.24|9606.24|9606.24|9605.14|9605.14|0
1649084730000|2022-04-04 15:05:30|9606.97|9606.97|9606.97|9606.97|9607.91|9607.91|9606.97|9606.97|0
1649084740000|2022-04-04 15:05:40|9607.44|9607.44|9606.5|9606.5|9607.44|9607.44|9606.5|9606.5|0
1649084760000|2022-04-04 15:06:00|9606.79|9606.79|9607.26|9607.26|9607.26|9607.26|9606.79|9606.79|0
1649084770000|2022-04-04 15:06:10|9607.73|9607.73|9607.73|9607.73|9607.73|9607.73|9606.32|9606.32|0
1649084780000|2022-04-04 15:06:20|9608.66|9608.66|9607.26|9607.26|9608.66|9608.66|9607.26|9607.26|0
1649084810000|2022-04-04 15:06:50|9608.22|9608.22|9608.69|9608.69|9608.69|9608.69|9608.22|9608.22|0
1649084820000|2022-04-04 15:07:00|9609.81|9609.81|9609.35|9609.35|9610.28|9610.28|9609.35|9609.35|0
1649084830000|2022-04-04 15:07:10|9609.81|9609.81|9610.47|9610.47|9610.75|9610.75|9609.35|9609.35|0
1649084850000|2022-04-04 15:07:30|9610.94|9610.94|9610.94|9610.94|9610.94|9610.94|9610.94|9610.94|0
1649084870000|2022-04-04 15:07:50|9610.34|9610.34|9610.47|9610.47|9611.41|9611.41|9610|9610|0
1649084880000|2022-04-04 15:08:00|9611.88|9611.88|9611.88|9611.88|9611.88|9611.88|9611.88|9611.88|0
1649084890000|2022-04-04 15:08:10|9610.47|9610.47|9612.08|9612.08|9612.08|9612.08|9610.47|9610.47|0
1649084900000|2022-04-04 15:08:20|9612.55|9612.55|9613.18|9613.18|9614.11|9614.11|9612.55|9612.55|0
1649084920000|2022-04-04 15:08:40|9612.89|9612.89|9612.89|9612.89|9612.89|9612.89|9612.89|9612.89|0
1649084940000|2022-04-04 15:09:00|9613.82|9613.82|9612.89|9612.89|9613.82|9613.82|9612.89|9612.89|0
1649084960000|2022-04-04 15:09:20|9613.61|9613.61|9613.61|9613.61|9613.61|9613.61|9613.61|9613.61|0
1649084970000|2022-04-04 15:09:30|9612.52|9612.52|9612.52|9612.52|9613.46|9613.46|9612.52|9612.52|0
1649084980000|2022-04-04 15:09:40|9613.61|9613.61|9613.61|9613.61|9614.55|9614.55|9613.61|9613.61|0
1649084990000|2022-04-04 15:09:50|9614.55|9614.55|9613.61|9613.61|9614.55|9614.55|9613.61|9613.61|0
1649085010000|2022-04-04 15:10:10|9615.49|9615.49|9613.61|9613.61|9615.49|9615.49|9612.89|9612.89|0
1649085030000|2022-04-04 15:10:30|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|0
1649085040000|2022-04-04 15:10:40|9612.73|9612.73|9613.2|9613.2|9613.2|9613.2|9612.73|9612.73|0
1649085060000|2022-04-04 15:11:00|9615.55|9615.55|9615.55|9615.55|9615.55|9615.55|9615.55|9615.55|0
1649085070000|2022-04-04 15:11:10|9613.67|9613.67|9612.73|9612.73|9613.67|9613.67|9612.73|9612.73|0
1649085080000|2022-04-04 15:11:20|9613.46|9613.46|9613.93|9613.93|9613.93|9613.93|9613.46|9613.46|0
1649085090000|2022-04-04 15:11:30|9614.87|9614.87|9613.46|9613.46|9614.87|9614.87|9613.46|9613.46|0
1649085100000|2022-04-04 15:11:40|9615.07|9615.07|9615.07|9615.07|9615.07|9615.07|9615.07|9615.07|0
1649085110000|2022-04-04 15:11:50|9616.68|9616.68|9616.68|9616.68|9616.68|9616.68|9616.68|9616.68|0
1649085120000|2022-04-04 15:12:00|9617.62|9617.62|9616.68|9616.68|9617.62|9617.62|9616.68|9616.68|0
1649085130000|2022-04-04 15:12:10|9617.4|9617.4|9618.81|9618.81|9618.81|9618.81|9617.4|9617.4|0
1649085140000|2022-04-04 15:12:20|9617.4|9617.4|9617.4|9617.4|9617.4|9617.4|9617.4|9617.4|0
1649085150000|2022-04-04 15:12:30|9616.46|9616.46|9616.46|9616.46|9616.46|9616.46|9616.46|9616.46|0
1649085170000|2022-04-04 15:12:50|9617.4|9617.4|9616.46|9616.46|9617.4|9617.4|9616.46|9616.46|0
1649085180000|2022-04-04 15:13:00|9617.87|9617.87|9616.46|9616.46|9617.87|9617.87|9616.46|9616.46|0
1649085190000|2022-04-04 15:13:10|9617.06|9617.06|9617.06|9617.06|9617.06|9617.06|9617.06|9617.06|0
1649085200000|2022-04-04 15:13:20|9617.53|9617.53|9617.53|9617.53|9617.53|9617.53|9617.53|9617.53|0
1649085210000|2022-04-04 15:13:30|9618.13|9618.13|9618.13|9618.13|9618.13|9618.13|9618.13|9618.13|0
1649085220000|2022-04-04 15:13:40|9618.42|9618.42|9617.95|9617.95|9618.42|9618.42|9617.95|9617.95|0
1649085230000|2022-04-04 15:13:50|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|0
1649085240000|2022-04-04 15:14:00|9617.77|9617.77|9618.24|9618.24|9618.24|9618.24|9617.77|9617.77|0
1649085250000|2022-04-04 15:14:10|9616.36|9616.36|9614.76|9614.76|9616.36|9616.36|9614.76|9614.76|0
1649085270000|2022-04-04 15:14:30|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|0
1649085280000|2022-04-04 15:14:40|9614.61|9614.61|9615.07|9615.07|9615.07|9615.07|9614.61|9614.61|0
1649085290000|2022-04-04 15:14:50|9614.14|9614.14|9614.61|9614.61|9614.61|9614.61|9614.14|9614.14|0
1649085320000|2022-04-04 15:15:20|9613.51|9613.51|9613.51|9613.51|9613.51|9613.51|9613.51|9613.51|0
1649085330000|2022-04-04 15:15:30|9611.9|9611.9|9609.87|9609.87|9611.9|9611.9|9609.87|9609.87|0
1649085360000|2022-04-04 15:16:00|9610.81|9610.81|9610.81|9610.81|9610.81|9610.81|9610.81|9610.81|0
1649085370000|2022-04-04 15:16:10|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|0
1649085380000|2022-04-04 15:16:20|9608.1|9608.1|9608.1|9608.1|9608.1|9608.1|9608.1|9608.1|0
1649085400000|2022-04-04 15:16:40|9606.69|9606.69|9606.69|9606.69|9606.69|9606.69|9606.69|9606.69|0
1649085420000|2022-04-04 15:17:00|9606.22|9606.22|9604.91|9604.91|9606.51|9606.51|9604.91|9604.91|0
1649085430000|2022-04-04 15:17:10|9604.44|9604.44|9603.97|9603.97|9604.44|9604.44|9603.97|9603.97|0
1649085440000|2022-04-04 15:17:20|9604.44|9604.44|9604.44|9604.44|9604.44|9604.44|9604.44|9604.44|0
1649085450000|2022-04-04 15:17:30|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|0
1649085460000|2022-04-04 15:17:40|9602.23|9602.23|9602.23|9602.23|9602.23|9602.23|9602.23|9602.23|0
1649085470000|2022-04-04 15:17:50|9601.76|9601.76|9601.76|9601.76|9601.76|9601.76|9601.76|9601.76|0
1649085480000|2022-04-04 15:18:00|9600.15|9600.15|9601.29|9601.29|9601.76|9601.76|9600.15|9600.15|0
1649085490000|2022-04-04 15:18:10|9601.76|9601.76|9601.29|9601.29|9601.76|9601.76|9601.29|9601.29|0
1649085500000|2022-04-04 15:18:20|9601.76|9601.76|9601.76|9601.76|9601.76|9601.76|9601.76|9601.76|0
1649085520000|2022-04-04 15:18:40|9602.7|9602.7|9601|9601|9602.7|9602.7|9601|9601|0
1649085540000|2022-04-04 15:19:00|9600.53|9600.53|9599.8|9599.8|9600.53|9600.53|9599.8|9599.8|0
1649085550000|2022-04-04 15:19:10|9598.71|9598.71|9598.71|9598.71|9598.71|9598.71|9598.71|9598.71|0
1649085560000|2022-04-04 15:19:20|9600.9|9600.9|9600.43|9600.43|9600.9|9600.9|9600.43|9600.43|0
1649085570000|2022-04-04 15:19:30|9600.9|9600.9|9598.82|9598.82|9600.9|9600.9|9598.35|9598.35|0
1649085580000|2022-04-04 15:19:40|9597.88|9597.88|9597.88|9597.88|9597.88|9597.88|9597.88|9597.88|0
1649085600000|2022-04-04 15:20:00|9597.3|9597.3|9596.83|9596.83|9598.44|9598.44|9596.83|9596.83|0
1649085610000|2022-04-04 15:20:10|9597.77|9597.77|9603.06|9603.06|9603.06|9603.06|9597.77|9597.77|0
1649085620000|2022-04-04 15:20:20|9602.12|9602.12|9602.41|9602.41|9602.41|9602.41|9602.12|9602.12|0
1649085630000|2022-04-04 15:20:30|9600.81|9600.81|9600.81|9600.81|9600.81|9600.81|9600.81|9600.81|0
1649085640000|2022-04-04 15:20:40|9601.74|9601.74|9601.74|9601.74|9601.74|9601.74|9601.74|9601.74|0
1649085660000|2022-04-04 15:21:00|9602.21|9602.21|9602.21|9602.21|9602.68|9602.68|9602.21|9602.21|0
1649085670000|2022-04-04 15:21:10|9601.74|9601.74|9601.02|9601.02|9601.74|9601.74|9601.02|9601.02|0
1649085680000|2022-04-04 15:21:20|9602.43|9602.43|9602.61|9602.61|9603.55|9603.55|9602.43|9602.43|0
1649085690000|2022-04-04 15:21:30|9601.67|9601.67|9601.2|9601.2|9601.67|9601.67|9601.2|9601.2|0
1649085700000|2022-04-04 15:21:40|9602.14|9602.14|9600.74|9600.74|9602.14|9602.14|9600.74|9600.74|0
1649085710000|2022-04-04 15:21:50|9602.14|9602.14|9602.3|9602.3|9602.77|9602.77|9601.67|9601.67|0
1649085720000|2022-04-04 15:22:00|9604.12|9604.12|9606.99|9606.99|9606.99|9606.99|9604.12|9604.12|0
1649085730000|2022-04-04 15:22:10|9606.26|9606.26|9606.99|9606.99|9606.99|9606.99|9606.26|9606.26|0
1649085740000|2022-04-04 15:22:20|9608.11|9608.11|9608.11|9608.11|9608.11|9608.11|9608.11|9608.11|0
1649085750000|2022-04-04 15:22:30|9608.58|9608.58|9609.68|9609.68|9609.68|9609.68|9608.58|9608.58|0
1649085760000|2022-04-04 15:22:40|9611.56|9611.56|9610.83|9610.83|9611.56|9611.56|9610.83|9610.83|0
1649085780000|2022-04-04 15:23:00|9612.03|9612.03|9612.03|9612.03|9612.03|9612.03|9612.03|9612.03|0
1649085790000|2022-04-04 15:23:10|9609.68|9609.68|9607.13|9607.13|9609.68|9609.68|9607.13|9607.13|0
1649085810000|2022-04-04 15:23:30|9607.73|9607.73|9607.39|9607.39|9608.2|9608.2|9606.79|9606.79|0
1649085820000|2022-04-04 15:23:40|9608.12|9608.12|9609.69|9609.69|9609.69|9609.69|9608.12|9608.12|0
1649085840000|2022-04-04 15:24:00|9610.41|9610.41|9611.35|9611.35|9611.35|9611.35|9610.41|9610.41|0
1649085850000|2022-04-04 15:24:10|9612.96|9612.96|9612.96|9612.96|9612.96|9612.96|9612.96|9612.96|0
1649085860000|2022-04-04 15:24:20|9613.43|9613.43|9612.34|9612.34|9613.43|9613.43|9612.34|9612.34|0
1649085890000|2022-04-04 15:24:50|9612.94|9612.94|9612.94|9612.94|9612.94|9612.94|9612.94|9612.94|0
1649085900000|2022-04-04 15:25:00|9613.4|9613.4|9613.87|9613.87|9613.87|9613.87|9613.4|9613.4|0
1649085910000|2022-04-04 15:25:10|9612.94|9612.94|9612.94|9612.94|9612.94|9612.94|9612.94|9612.94|0
1649085920000|2022-04-04 15:25:20|9612.47|9612.47|9614.07|9614.07|9614.07|9614.07|9612.47|9612.47|0
1649085930000|2022-04-04 15:25:30|9612.47|9612.47|9612.47|9612.47|9612.47|9612.47|9612.47|9612.47|0
1649085960000|2022-04-04 15:26:00|9614.07|9614.07|9614.07|9614.07|9614.07|9614.07|9614.07|9614.07|0
1649085970000|2022-04-04 15:26:10|9614.54|9614.54|9614.07|9614.07|9614.54|9614.54|9614.07|9614.07|0
1649085990000|2022-04-04 15:26:30|9612.47|9612.47|9613.4|9613.4|9613.4|9613.4|9612.47|9612.47|0
1649086010000|2022-04-04 15:26:50|9615.01|9615.01|9615.01|9615.01|9615.01|9615.01|9615.01|9615.01|0
1649086020000|2022-04-04 15:27:00|9615.48|9615.48|9615.48|9615.48|9615.48|9615.48|9615.48|9615.48|0
1649086030000|2022-04-04 15:27:10|9615.95|9615.95|9616.89|9616.89|9616.89|9616.89|9615.95|9615.95|0
1649086060000|2022-04-04 15:27:40|9617.62|9617.62|9617.62|9617.62|9618.35|9618.35|9617.62|9617.62|0
1649086070000|2022-04-04 15:27:50|9618.2|9618.2|9619.14|9619.14|9619.14|9619.14|9618.2|9618.2|0
1649086080000|2022-04-04 15:28:00|9618.41|9618.41|9617.32|9617.32|9619.14|9619.14|9617.32|9617.32|0
1649086090000|2022-04-04 15:28:10|9618.04|9618.04|9618.3|9618.3|9618.3|9618.3|9616.63|9616.63|0
1649086100000|2022-04-04 15:28:20|9616.85|9616.85|9616.12|9616.12|9616.85|9616.85|9616.12|9616.12|0
1649086110000|2022-04-04 15:28:30|9614.51|9614.51|9614.51|9614.51|9614.51|9614.51|9614.51|9614.51|0
1649086120000|2022-04-04 15:28:40|9613.31|9613.31|9615.65|9615.65|9615.65|9615.65|9613.31|9613.31|0
1649086140000|2022-04-04 15:29:00|9614.55|9614.55|9614.55|9614.55|9614.55|9614.55|9614.55|9614.55|0
1649086150000|2022-04-04 15:29:10|9614.08|9614.08|9619.55|9619.55|9619.55|9619.55|9614.08|9614.08|0
1649086160000|2022-04-04 15:29:20|9620.28|9620.28|9620.28|9620.28|9620.28|9620.28|9620.28|9620.28|0
1649086170000|2022-04-04 15:29:30|9620.74|9620.74|9618.67|9618.67|9620.74|9620.74|9618.67|9618.67|0
1649086180000|2022-04-04 15:29:40|9617.94|9617.94|9617.94|9617.94|9617.94|9617.94|9617.94|9617.94|0
1649086190000|2022-04-04 15:29:50|9617.21|9617.21|9622.6|9622.6|9622.6|9622.6|9617.21|9617.21|0
1649142900000|2022-04-05 07:15:00|9568.96|9568.96|9564.61|9564.61|9568.96|9568.96|9564.14|9564.14|0
1649142910000|2022-04-05 07:15:10|9566.22|9566.22|9564.03|9564.03|9566.22|9566.22|9564.03|9564.03|0
1649142920000|2022-04-05 07:15:20|9561.68|9561.68|9561.68|9561.68|9561.68|9561.68|9561.68|9561.68|0
1649142930000|2022-04-05 07:15:30|9560.07|9560.07|9558.46|9558.46|9560.07|9560.07|9558.46|9558.46|0
1649142940000|2022-04-05 07:15:40|9559.04|9559.04|9559.04|9559.04|9559.04|9559.04|9559.04|9559.04|0
1649142970000|2022-04-05 07:16:10|9560.65|9560.65|9560.65|9560.65|9560.65|9560.65|9560.65|9560.65|0
1649142990000|2022-04-05 07:16:30|9562.26|9562.26|9560.65|9560.65|9562.26|9562.26|9560.65|9560.65|0
1649143000000|2022-04-05 07:16:40|9562.06|9562.06|9561.12|9561.12|9562.06|9562.06|9561.12|9561.12|0
1649143010000|2022-04-05 07:16:50|9560.65|9560.65|9559.93|9559.93|9560.65|9560.65|9559.93|9559.93|0
1649143020000|2022-04-05 07:17:00|9559.46|9559.46|9558.73|9558.73|9559.46|9559.46|9558.73|9558.73|0
1649143030000|2022-04-05 07:17:10|9558|9558|9558|9558|9558|9558|9558|9558|0
1649143050000|2022-04-05 07:17:30|9562.83|9562.83|9562.83|9562.83|9562.83|9562.83|9562.83|9562.83|0
1649143070000|2022-04-05 07:17:50|9561.37|9561.37|9561.37|9561.37|9561.37|9561.37|9561.37|9561.37|0
1649143110000|2022-04-05 07:18:30|9562.98|9562.98|9562.98|9562.98|9562.98|9562.98|9562.98|9562.98|0
1649143130000|2022-04-05 07:18:50|9558.15|9558.15|9556.55|9556.55|9559.76|9559.76|9556.55|9556.55|0
1649143150000|2022-04-05 07:19:10|9559.46|9559.46|9565.89|9565.89|9565.89|9565.89|9559.46|9559.46|0
1649143160000|2022-04-05 07:19:20|9568.71|9568.71|9566.37|9566.37|9568.71|9568.71|9566.37|9566.37|0
1649143180000|2022-04-05 07:19:40|9569.59|9569.59|9571.2|9571.2|9571.2|9571.2|9567.98|9567.98|0
1649143190000|2022-04-05 07:19:50|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|9571.92|0
1649143210000|2022-04-05 07:20:10|9574.27|9574.27|9586.58|9586.58|9586.58|9586.58|9574.27|9574.27|0
1649143220000|2022-04-05 07:20:20|9588.04|9588.04|9585.85|9585.85|9588.04|9588.04|9585.85|9585.85|0
1649143240000|2022-04-05 07:20:40|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|9587.26|0
1649143250000|2022-04-05 07:20:50|9587.84|9587.84|9588.31|9588.31|9588.31|9588.31|9587.84|9587.84|0
1649143260000|2022-04-05 07:21:00|9589.44|9589.44|9592.66|9592.66|9592.66|9592.66|9589.44|9589.44|0
1649143270000|2022-04-05 07:21:10|9591.25|9591.25|9586.83|9586.83|9591.25|9591.25|9586.83|9586.83|0
1649143290000|2022-04-05 07:21:30|9586.36|9586.36|9585.89|9585.89|9586.36|9586.36|9585.89|9585.89|0
1649143330000|2022-04-05 07:22:10|9584.44|9584.44|9584.44|9584.44|9584.44|9584.44|9584.44|9584.44|0
1649143340000|2022-04-05 07:22:20|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|9583.03|0
1649143360000|2022-04-05 07:22:40|9581.29|9581.29|9581.29|9581.29|9581.29|9581.29|9581.29|9581.29|0
1649143370000|2022-04-05 07:22:50|9580.35|9580.35|9580.35|9580.35|9580.35|9580.35|9580.35|9580.35|0
1649143380000|2022-04-05 07:23:00|9578.1|9578.1|9577.27|9577.27|9578.1|9578.1|9574.79|9574.79|0
1649143410000|2022-04-05 07:23:30|9578.88|9578.88|9578.88|9578.88|9578.88|9578.88|9578.88|9578.88|0
1649143470000|2022-04-05 07:24:30|9579.82|9579.82|9579.82|9579.82|9579.82|9579.82|9579.82|9579.82|0
1649143480000|2022-04-05 07:24:40|9586.25|9586.25|9586.25|9586.25|9586.25|9586.25|9586.25|9586.25|0
1649143510000|2022-04-05 07:25:10|9583.86|9583.86|9583.86|9583.86|9583.86|9583.86|9583.86|9583.86|0
1649143580000|2022-04-05 07:26:20|9585.31|9585.31|9585.31|9585.31|9585.31|9585.31|9585.31|9585.31|0
1649143590000|2022-04-05 07:26:30|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|9586.92|0
1649143610000|2022-04-05 07:26:50|9588.37|9588.37|9588.37|9588.37|9588.37|9588.37|9588.37|9588.37|0
1649143620000|2022-04-05 07:27:00|9586.18|9586.18|9589.47|9589.47|9589.47|9589.47|9586.18|9586.18|0
1649143640000|2022-04-05 07:27:20|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|9592.69|0
1649143660000|2022-04-05 07:27:40|9592.4|9592.4|9599.86|9599.86|9599.86|9599.86|9592.4|9592.4|0
1649143670000|2022-04-05 07:27:50|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|0
1649143680000|2022-04-05 07:28:00|9595.03|9595.03|9593.23|9593.23|9595.03|9595.03|9591.82|9591.82|0
1649143690000|2022-04-05 07:28:10|9592.29|9592.29|9592.29|9592.29|9592.29|9592.29|9592.29|9592.29|0
1649143700000|2022-04-05 07:28:20|9591.56|9591.56|9591.56|9591.56|9591.56|9591.56|9591.56|9591.56|0
1649143780000|2022-04-05 07:29:40|9596.38|9596.38|9594.78|9594.78|9596.38|9596.38|9594.78|9594.78|0
1649143790000|2022-04-05 07:29:50|9594.05|9594.05|9594.05|9594.05|9594.05|9594.05|9594.05|9594.05|0
1649143800000|2022-04-05 07:30:00|9595.14|9595.14|9595.74|9595.74|9595.74|9595.74|9595.14|9595.14|0
1649143810000|2022-04-05 07:30:10|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|9595.02|0
1649143830000|2022-04-05 07:30:30|9598.23|9598.23|9596.62|9596.62|9598.23|9598.23|9596.62|9596.62|0
1649143850000|2022-04-05 07:30:50|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|0
1649143860000|2022-04-05 07:31:00|9596.44|9596.44|9596.44|9596.44|9596.44|9596.44|9596.44|9596.44|0
1649143910000|2022-04-05 07:31:50|9601.26|9601.26|9603.6|9603.6|9603.6|9603.6|9601.26|9601.26|0
1649143940000|2022-04-05 07:32:20|9604.98|9604.98|9604.98|9604.98|9604.98|9604.98|9604.98|9604.98|0
1649143950000|2022-04-05 07:32:30|9608.2|9608.2|9606.59|9606.59|9608.2|9608.2|9606.59|9606.59|0
1649143990000|2022-04-05 07:33:10|9605.14|9605.14|9605.14|9605.14|9605.14|9605.14|9605.14|9605.14|0
1649144020000|2022-04-05 07:33:40|9599.38|9599.38|9599.38|9599.38|9599.38|9599.38|9599.38|9599.38|0
1649144030000|2022-04-05 07:33:50|9596.16|9596.16|9596.16|9596.16|9596.16|9596.16|9596.16|9596.16|0
1649144050000|2022-04-05 07:34:10|9599.38|9599.38|9599.38|9599.38|9599.38|9599.38|9599.38|9599.38|0
1649144060000|2022-04-05 07:34:20|9600.47|9600.47|9601.41|9601.41|9601.41|9601.41|9600.47|9600.47|0
1649144070000|2022-04-05 07:34:30|9604.63|9604.63|9604.63|9604.63|9604.63|9604.63|9604.63|9604.63|0
1649144100000|2022-04-05 07:35:00|9607.54|9607.54|9607.54|9607.54|9607.54|9607.54|9607.54|9607.54|0
1649144110000|2022-04-05 07:35:10|9608.63|9608.63|9608.63|9608.63|9608.63|9608.63|9608.63|9608.63|0
1649144140000|2022-04-05 07:35:40|9610.82|9610.82|9611.92|9611.92|9611.92|9611.92|9610.82|9610.82|0
1649144150000|2022-04-05 07:35:50|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|9613.04|0
1649144160000|2022-04-05 07:36:00|9617.72|9617.72|9621.67|9621.67|9621.67|9621.67|9617.72|9617.72|0
1649144170000|2022-04-05 07:36:10|9622.14|9622.14|9620.73|9620.73|9622.14|9622.14|9620.73|9620.73|0
1649144190000|2022-04-05 07:36:30|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|9615.91|0
1649144240000|2022-04-05 07:37:20|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|0
1649144260000|2022-04-05 07:37:40|9615.4|9615.4|9615.4|9615.4|9615.4|9615.4|9615.4|9615.4|0
1649144270000|2022-04-05 07:37:50|9614.2|9614.2|9614.2|9614.2|9614.2|9614.2|9614.2|9614.2|0
1649144300000|2022-04-05 07:38:20|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|0
1649144340000|2022-04-05 07:39:00|9614.33|9614.33|9615.74|9615.74|9615.74|9615.74|9614.33|9614.33|0
1649144380000|2022-04-05 07:39:40|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|9616.83|0
1649144420000|2022-04-05 07:40:20|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|0
1649144430000|2022-04-05 07:40:30|9616.18|9616.18|9616.51|9616.51|9616.51|9616.51|9616.18|9616.18|0
1649144470000|2022-04-05 07:41:10|9620.89|9620.89|9620.15|9620.15|9622.34|9622.34|9620.15|9620.15|0
1649144500000|2022-04-05 07:41:40|9621.76|9621.76|9621.76|9621.76|9621.76|9621.76|9621.76|9621.76|0
1649144510000|2022-04-05 07:41:50|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|0
1649144520000|2022-04-05 07:42:00|9626.58|9626.58|9626.58|9626.58|9626.58|9626.58|9626.58|9626.58|0
1649144530000|2022-04-05 07:42:10|9628.03|9628.03|9630.23|9630.23|9630.23|9630.23|9628.03|9628.03|0
1649144570000|2022-04-05 07:42:50|9633.04|9633.04|9635.23|9635.23|9635.23|9635.23|9633.04|9633.04|0
1649144630000|2022-04-05 07:43:50|9636.83|9636.83|9638.44|9638.44|9638.44|9638.44|9636.83|9636.83|0
1649144640000|2022-04-05 07:44:00|9640.05|9640.05|9640.05|9640.05|9640.05|9640.05|9640.05|9640.05|0
1649144650000|2022-04-05 07:44:10|9638.6|9638.6|9638.6|9638.6|9638.6|9638.6|9638.6|9638.6|0
1649144670000|2022-04-05 07:44:30|9636.99|9636.99|9635.38|9635.38|9636.99|9636.99|9635.38|9635.38|0
1649144680000|2022-04-05 07:44:40|9633.77|9633.77|9633.77|9633.77|9633.77|9633.77|9633.77|9633.77|0
1649144780000|2022-04-05 07:46:20|9635.38|9635.38|9635.38|9635.38|9635.38|9635.38|9635.38|9635.38|0
1649144840000|2022-04-05 07:47:20|9636.99|9636.99|9638.6|9638.6|9638.6|9638.6|9636.99|9636.99|0
1649144850000|2022-04-05 07:47:30|9639.32|9639.32|9639.32|9639.32|9639.32|9639.32|9639.32|9639.32|0
1649144860000|2022-04-05 07:47:40|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|0
1649144890000|2022-04-05 07:48:10|9637.48|9637.48|9637.48|9637.48|9637.48|9637.48|9637.48|9637.48|0
1649144920000|2022-04-05 07:48:40|9640.7|9640.7|9639.09|9639.09|9640.7|9640.7|9639.09|9639.09|0
1649144960000|2022-04-05 07:49:20|9640.73|9640.73|9640.73|9640.73|9640.73|9640.73|9640.73|9640.73|0
1649144970000|2022-04-05 07:49:30|9641.86|9641.86|9644.4|9644.4|9644.99|9644.99|9641.86|9641.86|0
1649144980000|2022-04-05 07:49:40|9645.86|9645.86|9645.86|9645.86|9645.86|9645.86|9645.86|9645.86|0
1649144990000|2022-04-05 07:49:50|9646.46|9646.46|9647.66|9647.66|9647.66|9647.66|9646.46|9646.46|0
1649145010000|2022-04-05 07:50:10|9646.56|9646.56|9646.27|9646.27|9646.56|9646.56|9646.27|9646.27|0
1649145060000|2022-04-05 07:51:00|9644.67|9644.67|9644.67|9644.67|9644.67|9644.67|9644.67|9644.67|0
1649145070000|2022-04-05 07:51:10|9643.21|9643.21|9641.8|9641.8|9643.21|9643.21|9641.8|9641.8|0
1649145100000|2022-04-05 07:51:40|9640.19|9640.19|9640.19|9640.19|9640.19|9640.19|9640.19|9640.19|0
1649145160000|2022-04-05 07:52:40|9641.29|9641.29|9641.29|9641.29|9641.29|9641.29|9641.29|9641.29|0
1649145250000|2022-04-05 07:54:10|9644.93|9644.93|9644.93|9644.93|9644.93|9644.93|9644.93|9644.93|0
1649145260000|2022-04-05 07:54:20|9645.8|9645.8|9645.8|9645.8|9645.8|9645.8|9645.8|9645.8|0
1649145290000|2022-04-05 07:54:50|9646.74|9646.74|9646.01|9646.01|9646.74|9646.74|9646.01|9646.01|0
1649145300000|2022-04-05 07:55:00|9650.83|9650.83|9650.83|9650.83|9650.83|9650.83|9650.83|9650.83|0
1649145360000|2022-04-05 07:56:00|9651.93|9651.93|9653.02|9653.02|9653.02|9653.02|9651.93|9651.93|0
1649145400000|2022-04-05 07:56:40|9653.75|9653.75|9653.75|9653.75|9653.75|9653.75|9653.75|9653.75|0
1649145410000|2022-04-05 07:56:50|9655.21|9655.21|9655.21|9655.21|9655.21|9655.21|9655.21|9655.21|0
1649145420000|2022-04-05 07:57:00|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|9661.64|0
1649145440000|2022-04-05 07:57:20|9662.37|9662.37|9662.37|9662.37|9662.37|9662.37|9662.37|9662.37|0
1649145450000|2022-04-05 07:57:30|9663.46|9663.46|9664.19|9664.19|9664.19|9664.19|9663.46|9663.46|0
1649145510000|2022-04-05 07:58:30|9665.8|9665.8|9665.8|9665.8|9665.8|9665.8|9665.8|9665.8|0
1649145550000|2022-04-05 07:59:10|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|0
1649145560000|2022-04-05 07:59:20|9664.66|9664.66|9663.7|9663.7|9664.66|9664.66|9663.7|9663.7|0
1649145580000|2022-04-05 07:59:40|9662.57|9662.57|9662.57|9662.57|9662.57|9662.57|9662.57|9662.57|0
1649145590000|2022-04-05 07:59:50|9661.93|9661.93|9661.93|9661.93|9661.93|9661.93|9661.93|9661.93|0
1649145600000|2022-04-05 08:00:00|9665.22|9665.22|9665.22|9665.22|9665.22|9665.22|9665.22|9665.22|0
1649145620000|2022-04-05 08:00:20|9663.61|9663.61|9662|9662|9663.61|9663.61|9662|9662|0
1649145640000|2022-04-05 08:00:40|9662.73|9662.73|9662.73|9662.73|9662.73|9662.73|9662.73|9662.73|0
1649145650000|2022-04-05 08:00:50|9659.44|9659.44|9659.44|9659.44|9659.44|9659.44|9659.44|9659.44|0
1649145660000|2022-04-05 08:01:00|9660.57|9660.57|9660.57|9660.57|9660.57|9660.57|9660.57|9660.57|0
1649145680000|2022-04-05 08:01:20|9662.76|9662.76|9662.76|9662.76|9662.76|9662.76|9662.76|9662.76|0
1649145710000|2022-04-05 08:01:50|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|9662.16|0
1649145740000|2022-04-05 08:02:20|9660.55|9660.55|9660.55|9660.55|9660.55|9660.55|9660.55|9660.55|0
1649145770000|2022-04-05 08:02:50|9659.95|9659.95|9659.95|9659.95|9659.95|9659.95|9659.95|9659.95|0
1649145780000|2022-04-05 08:03:00|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|0
1649145880000|2022-04-05 08:04:40|9656.93|9656.93|9656.93|9656.93|9656.93|9656.93|9656.93|9656.93|0
1649145920000|2022-04-05 08:05:20|9645.68|9645.68|9645.68|9645.68|9645.68|9645.68|9645.68|9645.68|0
1649145990000|2022-04-05 08:06:30|9647.28|9647.28|9647.28|9647.28|9647.28|9647.28|9647.28|9647.28|0
1649146000000|2022-04-05 08:06:40|9645.83|9645.83|9645.83|9645.83|9645.83|9645.83|9645.83|9645.83|0
1649146020000|2022-04-05 08:07:00|9647.28|9647.28|9648.22|9648.22|9648.22|9648.22|9647.28|9647.28|0
1649146030000|2022-04-05 08:07:10|9646.62|9646.62|9646.62|9646.62|9646.62|9646.62|9646.62|9646.62|0
1649146150000|2022-04-05 08:09:10|9648.22|9648.22|9648.22|9648.22|9648.22|9648.22|9648.22|9648.22|0
1649146170000|2022-04-05 08:09:30|9649.32|9649.32|9649.32|9649.32|9649.32|9649.32|9649.32|9649.32|0
1649146190000|2022-04-05 08:09:50|9648.85|9648.85|9645.61|9645.61|9648.85|9648.85|9645.61|9645.61|0
1649146320000|2022-04-05 08:12:00|9647.22|9647.22|9647.22|9647.22|9647.22|9647.22|9647.22|9647.22|0
1649146340000|2022-04-05 08:12:20|9645.61|9645.61|9645.61|9645.61|9645.61|9645.61|9645.61|9645.61|0
1649146370000|2022-04-05 08:12:50|9644|9644|9640.78|9640.78|9644|9644|9640.78|9640.78|0
1649146400000|2022-04-05 08:13:20|9641.02|9641.02|9641.02|9641.02|9641.02|9641.02|9641.02|9641.02|0
1649146410000|2022-04-05 08:13:30|9640.32|9640.32|9640.32|9640.32|9640.32|9640.32|9638.91|9638.91|0
1649146460000|2022-04-05 08:14:20|9645.14|9645.14|9646.08|9646.08|9646.08|9646.08|9645.14|9645.14|0
1649146490000|2022-04-05 08:14:50|9646.68|9646.68|9646.68|9646.68|9646.68|9646.68|9646.68|9646.68|0
1649146530000|2022-04-05 08:15:30|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|0
1649146560000|2022-04-05 08:16:00|9648.29|9648.29|9646.68|9646.68|9648.29|9648.29|9646.68|9646.68|0
1649146570000|2022-04-05 08:16:10|9646.21|9646.21|9647.3|9647.3|9647.3|9647.3|9646.21|9646.21|0
1649146660000|2022-04-05 08:17:40|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|9645.7|0
1649146670000|2022-04-05 08:17:50|9646.17|9646.17|9644.56|9644.56|9646.17|9646.17|9644.56|9644.56|0
1649146790000|2022-04-05 08:19:50|9649.38|9649.38|9650.48|9650.48|9650.48|9650.48|9649.38|9649.38|0
1649146800000|2022-04-05 08:20:00|9651.57|9651.57|9651.57|9651.57|9651.57|9651.57|9651.57|9651.57|0
1649146820000|2022-04-05 08:20:20|9652.67|9652.67|9652.67|9652.67|9652.67|9652.67|9652.67|9652.67|0
1649146830000|2022-04-05 08:20:30|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|0
1649146880000|2022-04-05 08:21:20|9650.48|9650.48|9650.48|9650.48|9650.48|9650.48|9650.48|9650.48|0
1649146910000|2022-04-05 08:21:50|9651.2|9651.2|9646.85|9646.85|9651.2|9651.2|9646.85|9646.85|0
1649146940000|2022-04-05 08:22:20|9649.04|9649.04|9649.04|9649.04|9649.04|9649.04|9649.04|9649.04|0
1649146970000|2022-04-05 08:22:50|9647.43|9647.43|9647.72|9647.72|9647.72|9647.72|9647.43|9647.43|0
1649146980000|2022-04-05 08:23:00|9648.01|9648.01|9649.24|9649.24|9650.76|9650.76|9648.01|9648.01|0
1649147000000|2022-04-05 08:23:20|9651.43|9651.43|9651.43|9651.43|9651.43|9651.43|9651.43|9651.43|0
1649147010000|2022-04-05 08:23:30|9652.52|9652.52|9651.43|9651.43|9652.52|9652.52|9651.43|9651.43|0
1649147020000|2022-04-05 08:23:40|9650.02|9650.02|9651.11|9651.11|9651.11|9651.11|9650.02|9650.02|0
1649147030000|2022-04-05 08:23:50|9650.02|9650.02|9650.02|9650.02|9650.02|9650.02|9650.02|9650.02|0
1649147110000|2022-04-05 08:25:10|9650.31|9650.31|9649.44|9649.44|9650.31|9650.31|9649.44|9649.44|0
1649147140000|2022-04-05 08:25:40|9651.62|9651.62|9654.68|9654.68|9654.68|9654.68|9651.62|9651.62|0
1649147180000|2022-04-05 08:26:20|9656.29|9656.29|9656.29|9656.29|9656.29|9656.29|9656.29|9656.29|0
1649147190000|2022-04-05 08:26:30|9657.02|9657.02|9657.75|9657.75|9657.75|9657.75|9657.02|9657.02|0
1649147210000|2022-04-05 08:26:50|9658.69|9658.69|9658.69|9658.69|9658.69|9658.69|9658.69|9658.69|0
1649147220000|2022-04-05 08:27:00|9659.42|9659.42|9659.42|9659.42|9659.42|9659.42|9659.42|9659.42|0
1649147280000|2022-04-05 08:28:00|9660.51|9660.51|9661.61|9661.61|9661.61|9661.61|9660.51|9660.51|0
1649147300000|2022-04-05 08:28:20|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|0
1649147450000|2022-04-05 08:30:50|9657.74|9657.74|9662.07|9662.07|9662.07|9662.07|9657.74|9657.74|0
1649147460000|2022-04-05 08:31:00|9663.68|9663.68|9663.21|9663.21|9663.68|9663.68|9663.21|9663.21|0
1649147490000|2022-04-05 08:31:30|9664.82|9664.82|9664.82|9664.82|9664.82|9664.82|9664.82|9664.82|0
1649147570000|2022-04-05 08:32:50|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|0
1649147650000|2022-04-05 08:34:10|9664.67|9664.67|9666.12|9666.12|9666.12|9666.12|9663.94|9663.94|0
1649147660000|2022-04-05 08:34:20|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|0
1649147690000|2022-04-05 08:34:50|9664.92|9664.92|9664.45|9664.45|9664.92|9664.92|9664.45|9664.45|0
1649147700000|2022-04-05 08:35:00|9664.74|9664.74|9666.82|9666.82|9666.82|9666.82|9664.74|9664.74|0
1649147740000|2022-04-05 08:35:40|9667.92|9667.92|9667.92|9667.92|9667.92|9667.92|9667.92|9667.92|0
1649147820000|2022-04-05 08:37:00|9666.31|9666.31|9666.31|9666.31|9666.31|9666.31|9666.31|9666.31|0
1649147910000|2022-04-05 08:38:30|9667.04|9667.04|9667.04|9667.04|9667.76|9667.76|9667.04|9667.04|0
1649147920000|2022-04-05 08:38:40|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|0
1649147930000|2022-04-05 08:38:50|9668.86|9668.86|9669.33|9669.33|9669.33|9669.33|9668.86|9668.86|0
1649147980000|2022-04-05 08:39:40|9668.23|9668.23|9668.23|9668.23|9668.23|9668.23|9668.23|9668.23|0
1649147990000|2022-04-05 08:39:50|9669.33|9669.33|9669.33|9669.33|9669.33|9669.33|9669.33|9669.33|0
1649148010000|2022-04-05 08:40:10|9668.39|9668.39|9668.39|9668.39|9668.39|9668.39|9668.39|9668.39|0
1649148020000|2022-04-05 08:40:20|9666.78|9666.78|9666.05|9666.05|9666.78|9666.78|9666.05|9666.05|0
1649148050000|2022-04-05 08:40:50|9665.58|9665.58|9665.58|9665.58|9665.58|9665.58|9665.58|9665.58|0
1649148170000|2022-04-05 08:42:50|9665.11|9665.11|9664.64|9664.64|9665.11|9665.11|9664.64|9664.64|0
1649148200000|2022-04-05 08:43:20|9666.25|9666.25|9667.66|9667.66|9667.66|9667.66|9666.25|9666.25|0
1649148240000|2022-04-05 08:44:00|9666.05|9666.05|9666.05|9666.05|9666.05|9666.05|9666.05|9666.05|0
1649148280000|2022-04-05 08:44:40|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|9669.27|0
1649148310000|2022-04-05 08:45:10|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|9668.8|0
1649148330000|2022-04-05 08:45:30|9669.38|9669.38|9669.38|9669.38|9669.38|9669.38|9669.38|9669.38|0
1649148380000|2022-04-05 08:46:20|9668.91|9668.91|9669.38|9669.38|9669.38|9669.38|9668.91|9668.91|0
1649148390000|2022-04-05 08:46:30|9667.77|9667.77|9667.77|9667.77|9667.77|9667.77|9667.77|9667.77|0
1649148420000|2022-04-05 08:47:00|9668.06|9668.06|9668.06|9668.06|9668.06|9668.06|9668.06|9668.06|0
1649148430000|2022-04-05 08:47:10|9668.35|9668.35|9668.35|9668.35|9668.35|9668.35|9668.35|9668.35|0
1649148510000|2022-04-05 08:48:30|9667.88|9667.88|9665.81|9665.81|9667.88|9667.88|9665.81|9665.81|0
1649148530000|2022-04-05 08:48:50|9667.41|9667.41|9667.41|9667.41|9667.41|9667.41|9667.41|9667.41|0
1649148550000|2022-04-05 08:49:10|9666.32|9666.32|9663.03|9663.03|9666.32|9666.32|9663.03|9663.03|0
1649148590000|2022-04-05 08:49:50|9662.56|9662.56|9663.03|9663.03|9663.03|9663.03|9662.56|9662.56|0
1649148610000|2022-04-05 08:50:10|9663.76|9663.76|9664.49|9664.49|9664.49|9664.49|9663.76|9663.76|0
1649148620000|2022-04-05 08:50:20|9666.1|9666.1|9666.57|9666.57|9666.57|9666.57|9666.1|9666.1|0
1649148630000|2022-04-05 08:50:30|9667.29|9667.29|9667.29|9667.29|9667.29|9667.29|9667.29|9667.29|0
1649148650000|2022-04-05 08:50:50|9665.1|9665.1|9666.2|9666.2|9666.2|9666.2|9665.1|9665.1|0
1649148660000|2022-04-05 08:51:00|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|0
1649148670000|2022-04-05 08:51:10|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|0
1649148690000|2022-04-05 08:51:30|9669.06|9669.06|9669.06|9669.06|9669.06|9669.06|9669.06|9669.06|0
1649148700000|2022-04-05 08:51:40|9669.79|9669.79|9670.52|9670.52|9670.52|9670.52|9669.79|9669.79|0
1649148710000|2022-04-05 08:51:50|9669.58|9669.58|9669.58|9669.58|9669.58|9669.58|9669.58|9669.58|0
1649148720000|2022-04-05 08:52:00|9668.85|9668.85|9668.85|9668.85|9668.85|9668.85|9668.85|9668.85|0
1649148730000|2022-04-05 08:52:10|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|0
1649148830000|2022-04-05 08:53:50|9668.7|9668.7|9668.7|9668.7|9668.7|9668.7|9668.7|9668.7|0
1649148860000|2022-04-05 08:54:20|9669.43|9669.43|9670.16|9670.16|9670.16|9670.16|9669.43|9669.43|0
1649148900000|2022-04-05 08:55:00|9669.69|9669.69|9669.69|9669.69|9669.69|9669.69|9669.22|9669.22|0
1649149040000|2022-04-05 08:57:20|9671.94|9671.94|9671.94|9671.94|9671.94|9671.94|9671.94|9671.94|0
1649149070000|2022-04-05 08:57:50|9670.78|9670.78|9671.07|9671.07|9671.07|9671.07|9670.78|9670.78|0
1649149100000|2022-04-05 08:58:20|9669.62|9669.62|9669.62|9669.62|9669.62|9669.62|9669.62|9669.62|0
1649149110000|2022-04-05 08:58:30|9670.34|9670.34|9670.34|9670.34|9670.34|9670.34|9670.34|9670.34|0
1649149120000|2022-04-05 08:58:40|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|0
1649149150000|2022-04-05 08:59:10|9670.34|9670.34|9668.15|9668.15|9670.34|9670.34|9668.15|9668.15|0
1649149200000|2022-04-05 09:00:00|9667.22|9667.22|9667.68|9667.68|9667.68|9667.68|9667.22|9667.22|0
1649149210000|2022-04-05 09:00:10|9666.23|9666.23|9666.23|9666.23|9666.23|9666.23|9666.23|9666.23|0
1649149280000|2022-04-05 09:01:20|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|9667.84|0
1649149330000|2022-04-05 09:02:10|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|0
1649149370000|2022-04-05 09:02:50|9668.32|9668.32|9664.69|9664.69|9668.32|9668.32|9664.69|9664.69|0
1649149450000|2022-04-05 09:04:10|9666.14|9666.14|9669.36|9669.36|9669.36|9669.36|9666.14|9666.14|0
1649149500000|2022-04-05 09:05:00|9670.3|9670.3|9669.36|9669.36|9670.3|9670.3|9669.36|9669.36|0
1649149510000|2022-04-05 09:05:10|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|0
1649149530000|2022-04-05 09:05:30|9673.04|9673.04|9673.04|9673.04|9673.04|9673.04|9673.04|9673.04|0
1649149540000|2022-04-05 09:05:40|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|9669.83|0
1649149560000|2022-04-05 09:06:00|9672.08|9672.08|9672.08|9672.08|9672.08|9672.08|9672.08|9672.08|0
1649149570000|2022-04-05 09:06:10|9673.36|9673.36|9673.83|9673.83|9673.83|9673.83|9673.36|9673.36|0
1649149610000|2022-04-05 09:06:50|9674.56|9674.56|9675.66|9675.66|9675.66|9675.66|9674.56|9674.56|0
1649149620000|2022-04-05 09:07:00|9677.26|9677.26|9678.87|9678.87|9678.87|9678.87|9677.26|9677.26|0
1649149630000|2022-04-05 09:07:10|9677.78|9677.78|9678.01|9678.01|9678.01|9678.01|9676.68|9676.68|0
1649149660000|2022-04-05 09:07:40|9678.48|9678.48|9678.48|9678.48|9678.48|9678.48|9678.48|9678.48|0
1649149690000|2022-04-05 09:08:10|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|0
1649149710000|2022-04-05 09:08:30|9679.36|9679.36|9680.97|9680.97|9680.97|9680.97|9679.36|9679.36|0
1649149750000|2022-04-05 09:09:10|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|0
1649149780000|2022-04-05 09:09:40|9680|9680|9680|9680|9680|9680|9680|9680|0
1649149820000|2022-04-05 09:10:20|9680.73|9680.73|9680.73|9680.73|9680.73|9680.73|9680.73|9680.73|0
1649149870000|2022-04-05 09:11:10|9679.12|9679.12|9679.12|9679.12|9679.12|9679.12|9679.12|9679.12|0
1649149930000|2022-04-05 09:12:10|9678.65|9678.65|9678.65|9678.65|9678.65|9678.65|9678.65|9678.65|0
1649149950000|2022-04-05 09:12:30|9679.38|9679.38|9679.38|9679.38|9679.38|9679.38|9679.38|9679.38|0
1649149960000|2022-04-05 09:12:40|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|0
1649149970000|2022-04-05 09:12:50|9677.04|9677.04|9678.65|9678.65|9678.65|9678.65|9677.04|9677.04|0
1649149980000|2022-04-05 09:13:00|9678.97|9678.97|9679.29|9679.29|9679.29|9679.29|9678.97|9678.97|0
1649149990000|2022-04-05 09:13:10|9678.97|9678.97|9678.97|9678.97|9678.97|9678.97|9678.97|9678.97|0
1649150060000|2022-04-05 09:14:20|9680.43|9680.43|9680.43|9680.43|9680.43|9680.43|9680.43|9680.43|0
1649150070000|2022-04-05 09:14:30|9681.37|9681.37|9681.37|9681.37|9681.37|9681.37|9681.37|9681.37|0
1649150080000|2022-04-05 09:14:40|9682.97|9682.97|9682.97|9682.97|9682.97|9682.97|9682.97|9682.97|0
1649150090000|2022-04-05 09:14:50|9686.19|9686.19|9686.79|9686.79|9686.79|9686.79|9686.19|9686.19|0
1649150110000|2022-04-05 09:15:10|9688.25|9688.25|9688.25|9688.25|9688.25|9688.25|9688.25|9688.25|0
1649150150000|2022-04-05 09:15:50|9685.03|9685.03|9685.03|9685.03|9685.03|9685.03|9685.03|9685.03|0
1649150160000|2022-04-05 09:16:00|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|0
1649150170000|2022-04-05 09:16:10|9686.17|9686.17|9686.17|9686.17|9686.17|9686.17|9686.17|9686.17|0
1649150240000|2022-04-05 09:17:20|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|0
1649150250000|2022-04-05 09:17:30|9683.46|9683.46|9682.01|9682.01|9683.46|9683.46|9682.01|9682.01|0
1649150450000|2022-04-05 09:20:50|9683.62|9683.62|9684.56|9684.56|9684.56|9684.56|9683.62|9683.62|0
1649150460000|2022-04-05 09:21:00|9685.65|9685.65|9685.65|9685.65|9685.65|9685.65|9685.65|9685.65|0
1649150480000|2022-04-05 09:21:20|9685.07|9685.07|9685.07|9685.07|9685.07|9685.07|9685.07|9685.07|0
1649150530000|2022-04-05 09:22:10|9683.98|9683.98|9683.98|9683.98|9683.98|9683.98|9683.98|9683.98|0
1649150570000|2022-04-05 09:22:50|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|0
1649150590000|2022-04-05 09:23:10|9685.9|9685.9|9685.9|9685.9|9685.9|9685.9|9685.9|9685.9|0
1649150600000|2022-04-05 09:23:20|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|0
1649150620000|2022-04-05 09:23:40|9686.16|9686.16|9686.16|9686.16|9686.16|9686.16|9686.16|9686.16|0
1649150630000|2022-04-05 09:23:50|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|0
1649150690000|2022-04-05 09:24:50|9687.36|9687.36|9687.36|9687.36|9687.36|9687.36|9687.36|9687.36|0
1649150730000|2022-04-05 09:25:30|9688.08|9688.08|9687.36|9687.36|9688.08|9688.08|9687.36|9687.36|0
1649150780000|2022-04-05 09:26:20|9688.97|9688.97|9688.97|9688.97|9688.97|9688.97|9688.97|9688.97|0
1649150830000|2022-04-05 09:27:10|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|0
1649150840000|2022-04-05 09:27:20|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|0
1649150920000|2022-04-05 09:28:40|9689.65|9689.65|9689.65|9689.65|9689.65|9689.65|9689.65|9689.65|0
1649150930000|2022-04-05 09:28:50|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|0
1649150940000|2022-04-05 09:29:00|9690.78|9690.78|9692.24|9692.24|9692.24|9692.24|9690.78|9690.78|0
1649150950000|2022-04-05 09:29:10|9692.97|9692.97|9692.97|9692.97|9692.97|9692.97|9692.97|9692.97|0
1649151020000|2022-04-05 09:30:20|9694.58|9694.58|9698.95|9698.95|9698.95|9698.95|9694.58|9694.58|0
1649151030000|2022-04-05 09:30:30|9699.53|9699.53|9700.4|9700.4|9700.4|9700.4|9699.53|9699.53|0
1649151050000|2022-04-05 09:30:50|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|9700.87|0
1649151060000|2022-04-05 09:31:00|9701.81|9701.81|9700.87|9700.87|9701.81|9701.81|9700.87|9700.87|0
1649151070000|2022-04-05 09:31:10|9700.4|9700.4|9699.93|9699.93|9700.4|9700.4|9699.93|9699.93|0
1649151100000|2022-04-05 09:31:40|9701.39|9701.39|9701.68|9701.68|9701.68|9701.68|9701.39|9701.39|0
1649151110000|2022-04-05 09:31:50|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|0
1649151120000|2022-04-05 09:32:00|9703|9703|9703.72|9703.72|9703.72|9703.72|9703|9703|0
1649151130000|2022-04-05 09:32:10|9704.82|9704.82|9704.82|9704.82|9704.82|9704.82|9704.82|9704.82|0
1649151190000|2022-04-05 09:33:10|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|0
1649151210000|2022-04-05 09:33:30|9703.41|9703.41|9703.41|9703.41|9703.88|9703.88|9703.41|9703.41|0
1649151240000|2022-04-05 09:34:00|9702.68|9702.68|9698.78|9698.78|9702.68|9702.68|9698.78|9698.78|0
1649151250000|2022-04-05 09:34:10|9700.19|9700.19|9700.19|9700.19|9700.19|9700.19|9700.19|9700.19|0
1649151270000|2022-04-05 09:34:30|9699.25|9699.25|9699.25|9699.25|9699.25|9699.25|9699.25|9699.25|0
1649151300000|2022-04-05 09:35:00|9702.46|9702.46|9700.86|9700.86|9702.46|9702.46|9700.86|9700.86|0
1649151420000|2022-04-05 09:37:00|9703.04|9703.04|9703.04|9703.04|9703.04|9703.04|9703.04|9703.04|0
1649151430000|2022-04-05 09:37:10|9702.31|9702.31|9707.14|9707.14|9707.14|9707.14|9702.31|9702.31|0
1649151470000|2022-04-05 09:37:50|9703.92|9703.92|9703.92|9703.92|9703.92|9703.92|9703.92|9703.92|0
1649151510000|2022-04-05 09:38:30|9704.65|9704.65|9704.65|9704.65|9704.65|9704.65|9704.65|9704.65|0
1649151560000|2022-04-05 09:39:20|9705.37|9705.37|9705.37|9705.37|9705.37|9705.37|9705.37|9705.37|0
1649151590000|2022-04-05 09:39:50|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1649151620000|2022-04-05 09:40:20|9705.89|9705.89|9705.89|9705.89|9705.89|9705.89|9705.89|9705.89|0
1649151670000|2022-04-05 09:41:10|9705.16|9705.16|9705.16|9705.16|9705.16|9705.16|9705.16|9705.16|0
1649151690000|2022-04-05 09:41:30|9705.74|9705.74|9705.74|9705.74|9705.74|9705.74|9705.74|9705.74|0
1649151700000|2022-04-05 09:41:40|9706.21|9706.21|9706.21|9706.21|9706.21|9706.21|9706.21|9706.21|0
1649151720000|2022-04-05 09:42:00|9706.68|9706.68|9706.68|9706.68|9706.68|9706.68|9706.68|9706.68|0
1649151800000|2022-04-05 09:43:20|9707.41|9707.41|9707.41|9707.41|9707.41|9707.41|9707.41|9707.41|0
1649151820000|2022-04-05 09:43:40|9709.01|9709.01|9709.01|9709.01|9709.01|9709.01|9709.01|9709.01|0
1649151880000|2022-04-05 09:44:40|9709.48|9709.48|9709.48|9709.48|9709.48|9709.48|9709.48|9709.48|0
1649151890000|2022-04-05 09:44:50|9706.27|9706.27|9706.27|9706.27|9706.27|9706.27|9706.27|9706.27|0
1649151920000|2022-04-05 09:45:20|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|0
1649151930000|2022-04-05 09:45:30|9706.94|9706.94|9706.94|9706.94|9706.94|9706.94|9706.94|9706.94|0
1649151950000|2022-04-05 09:45:50|9705.84|9705.84|9705.84|9705.84|9705.84|9705.84|9705.84|9705.84|0
1649151990000|2022-04-05 09:46:30|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|0
1649152010000|2022-04-05 09:46:50|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|0
1649152050000|2022-04-05 09:47:30|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|0
1649152130000|2022-04-05 09:48:50|9707.92|9707.92|9707.92|9707.92|9707.92|9707.92|9707.92|9707.92|0
1649152190000|2022-04-05 09:49:50|9707.34|9707.34|9706.47|9706.47|9707.34|9707.34|9706.47|9706.47|0
1649152220000|2022-04-05 09:50:20|9706|9706|9707.45|9707.45|9707.45|9707.45|9706|9706|0
1649152230000|2022-04-05 09:50:30|9708.18|9708.18|9708.18|9708.18|9708.18|9708.18|9708.18|9708.18|0
1649152250000|2022-04-05 09:50:50|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|0
1649152260000|2022-04-05 09:51:00|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|0
1649152270000|2022-04-05 09:51:10|9710.72|9710.72|9710.72|9710.72|9710.72|9710.72|9710.72|9710.72|0
1649152280000|2022-04-05 09:51:20|9709.99|9709.99|9711.6|9711.6|9711.6|9711.6|9709.99|9709.99|0
1649152390000|2022-04-05 09:53:10|9709.42|9709.42|9709.42|9709.42|9709.42|9709.42|9709.42|9709.42|0
1649152410000|2022-04-05 09:53:30|9707.96|9707.96|9707.96|9707.96|9707.96|9707.96|9707.96|9707.96|0
1649152420000|2022-04-05 09:53:40|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|0
1649152490000|2022-04-05 09:54:50|9711.18|9711.18|9712.79|9712.79|9712.79|9712.79|9711.18|9711.18|0
1649152500000|2022-04-05 09:55:00|9714.39|9714.39|9714.39|9714.39|9714.39|9714.39|9714.39|9714.39|0
1649152510000|2022-04-05 09:55:10|9713.46|9713.46|9714.39|9714.39|9714.39|9714.39|9713.46|9713.46|0
1649152520000|2022-04-05 09:55:20|9712.99|9712.99|9714.12|9714.12|9714.59|9714.59|9712.99|9712.99|0
1649152550000|2022-04-05 09:55:50|9715.73|9715.73|9715.73|9715.73|9715.73|9715.73|9715.73|9715.73|0
1649152560000|2022-04-05 09:56:00|9717.14|9717.14|9716.05|9716.05|9717.14|9717.14|9716.05|9716.05|0
1649152570000|2022-04-05 09:56:10|9714.44|9714.44|9714.44|9714.44|9714.44|9714.44|9714.44|9714.44|0
1649152610000|2022-04-05 09:56:50|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|9716.05|0
1649152620000|2022-04-05 09:57:00|9714.44|9714.44|9714.44|9714.44|9714.44|9714.44|9714.44|9714.44|0
1649152630000|2022-04-05 09:57:10|9713.57|9713.57|9711.16|9711.16|9713.57|9713.57|9711.16|9711.16|0
1649152640000|2022-04-05 09:57:20|9707.94|9707.94|9707.94|9707.94|9707.94|9707.94|9707.94|9707.94|0
1649152660000|2022-04-05 09:57:40|9707.47|9707.47|9707.47|9707.47|9707.47|9707.47|9707.47|9707.47|0
1649152710000|2022-04-05 09:58:30|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|0
1649152720000|2022-04-05 09:58:40|9710.69|9710.69|9709.96|9709.96|9710.69|9710.69|9709.96|9709.96|0
1649152820000|2022-04-05 10:00:20|9709.49|9709.49|9704.66|9704.66|9709.49|9709.49|9704.66|9704.66|0
1649152830000|2022-04-05 10:00:30|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|0
1649152860000|2022-04-05 10:01:00|9703.31|9703.31|9703.31|9703.31|9703.31|9703.31|9703.31|9703.31|0
1649153030000|2022-04-05 10:03:50|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|0
1649153100000|2022-04-05 10:05:00|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|0
1649153130000|2022-04-05 10:05:30|9696|9696|9689.81|9689.81|9696|9696|9689.81|9689.81|0
1649153190000|2022-04-05 10:06:30|9693.03|9693.03|9693.03|9693.03|9693.03|9693.03|9693.03|9693.03|0
1649153210000|2022-04-05 10:06:50|9693.61|9693.61|9693.61|9693.61|9693.61|9693.61|9693.61|9693.61|0
1649153220000|2022-04-05 10:07:00|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|0
1649153240000|2022-04-05 10:07:20|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|9687.18|0
1649153350000|2022-04-05 10:09:10|9686.45|9686.45|9676.03|9676.03|9686.45|9686.45|9676.03|9676.03|0
1649153360000|2022-04-05 10:09:20|9675.3|9675.3|9668.1|9668.1|9675.3|9675.3|9668.1|9668.1|0
1649153370000|2022-04-05 10:09:30|9668.57|9668.57|9668.57|9668.57|9668.57|9668.57|9668.57|9668.57|0
1649153380000|2022-04-05 10:09:40|9668.24|9668.24|9669.85|9669.85|9671.46|9671.46|9668.24|9668.24|0
1649153390000|2022-04-05 10:09:50|9667.6|9667.6|9667.13|9667.13|9668.07|9668.07|9667.13|9667.13|0
1649153400000|2022-04-05 10:10:00|9666|9666|9664.88|9664.88|9666|9666|9664.88|9664.88|0
1649153420000|2022-04-05 10:10:20|9664.41|9664.41|9656.52|9656.52|9664.41|9664.41|9656.52|9656.52|0
1649153460000|2022-04-05 10:11:00|9651.7|9651.7|9648.48|9648.48|9651.7|9651.7|9648.48|9648.48|0
1649153500000|2022-04-05 10:11:40|9648.19|9648.19|9645.97|9645.97|9648.19|9648.19|9645.97|9645.97|0
1649153550000|2022-04-05 10:12:30|9648.16|9648.16|9648.16|9648.16|9648.16|9648.16|9648.16|9648.16|0
1649153560000|2022-04-05 10:12:40|9647.52|9647.52|9643.84|9643.84|9647.52|9647.52|9643.52|9643.52|0
1649153630000|2022-04-05 10:13:50|9644.78|9644.78|9644.78|9644.78|9644.78|9644.78|9644.78|9644.78|0
1649153640000|2022-04-05 10:14:00|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|0
1649153680000|2022-04-05 10:14:40|9642.29|9642.29|9640.88|9640.88|9642.29|9642.29|9640.88|9640.88|0
1649153690000|2022-04-05 10:14:50|9643.13|9643.13|9643.13|9643.13|9643.13|9643.13|9643.13|9643.13|0
1649153700000|2022-04-05 10:15:00|9645.68|9645.68|9645.68|9645.68|9645.68|9645.68|9645.68|9645.68|0
1649153710000|2022-04-05 10:15:10|9646.62|9646.62|9649.84|9649.84|9649.84|9649.84|9646.62|9646.62|0
1649153730000|2022-04-05 10:15:30|9646.62|9646.62|9645.68|9645.68|9646.62|9646.62|9645.68|9645.68|0
1649153740000|2022-04-05 10:15:40|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|0
1649153760000|2022-04-05 10:16:00|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|0
1649153790000|2022-04-05 10:16:30|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|9644.59|0
1649153800000|2022-04-05 10:16:40|9645.05|9645.05|9645.52|9645.52|9645.52|9645.52|9645.05|9645.05|0
1649153840000|2022-04-05 10:17:20|9650.35|9650.35|9650.35|9650.35|9650.35|9650.35|9650.35|9650.35|0
1649153870000|2022-04-05 10:17:50|9651.29|9651.29|9651.29|9651.29|9651.29|9651.29|9651.29|9651.29|0
1649153940000|2022-04-05 10:19:00|9650.82|9650.82|9650.09|9650.09|9650.82|9650.82|9650.09|9650.09|0
1649153960000|2022-04-05 10:19:20|9651.19|9651.19|9651.19|9651.19|9651.19|9651.19|9651.19|9651.19|0
1649153990000|2022-04-05 10:19:50|9650.09|9650.09|9650.09|9650.09|9650.09|9650.09|9650.09|9650.09|0
1649154020000|2022-04-05 10:20:20|9651.55|9651.55|9651.55|9651.55|9651.55|9651.55|9651.55|9651.55|0
1649154070000|2022-04-05 10:21:10|9650.61|9650.61|9651.08|9651.08|9651.08|9651.08|9650.61|9650.61|0
1649154100000|2022-04-05 10:21:40|9652.68|9652.68|9652.68|9652.68|9652.68|9652.68|9652.68|9652.68|0
1649154140000|2022-04-05 10:22:20|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|0
1649154160000|2022-04-05 10:22:40|9651.72|9651.72|9651.72|9651.72|9651.72|9651.72|9651.72|9651.72|0
1649154170000|2022-04-05 10:22:50|9652.19|9652.19|9650.15|9650.15|9652.19|9652.19|9650.15|9650.15|0
1649154190000|2022-04-05 10:23:10|9649.68|9649.68|9649.21|9649.21|9649.68|9649.68|9649.21|9649.21|0
1649154200000|2022-04-05 10:23:20|9648.49|9648.49|9648.49|9648.49|9648.49|9648.49|9648.49|9648.49|0
1649154210000|2022-04-05 10:23:30|9649.94|9649.94|9650.67|9650.67|9650.67|9650.67|9649.94|9649.94|0
1649154240000|2022-04-05 10:24:00|9644.24|9644.24|9644.24|9644.24|9644.24|9644.24|9644.24|9644.24|0
1649154290000|2022-04-05 10:24:50|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|0
1649154320000|2022-04-05 10:25:20|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|0
1649154330000|2022-04-05 10:25:30|9642.82|9642.82|9642.46|9642.46|9642.82|9642.82|9641.73|9641.73|0
1649154360000|2022-04-05 10:26:00|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|9643.55|0
1649154580000|2022-04-05 10:29:40|9644.49|9644.49|9644.49|9644.49|9644.49|9644.49|9644.49|9644.49|0
1649154590000|2022-04-05 10:29:50|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|9644.96|0
1649154600000|2022-04-05 10:30:00|9646.57|9646.57|9646.57|9646.57|9646.57|9646.57|9646.57|9646.57|0
1649154610000|2022-04-05 10:30:10|9644.96|9644.96|9646.57|9646.57|9646.57|9646.57|9644.96|9644.96|0
1649154620000|2022-04-05 10:30:20|9646.1|9646.1|9646.1|9646.1|9646.1|9646.1|9646.1|9646.1|0
1649154660000|2022-04-05 10:31:00|9647.04|9647.04|9647.04|9647.04|9647.04|9647.04|9647.04|9647.04|0
1649154670000|2022-04-05 10:31:10|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1649154770000|2022-04-05 10:32:50|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|0
1649154780000|2022-04-05 10:33:00|9648.82|9648.82|9652.03|9652.03|9652.03|9652.03|9648.82|9648.82|0
1649154790000|2022-04-05 10:33:10|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|9653.64|0
1649154860000|2022-04-05 10:34:20|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|9652.03|0
1649154890000|2022-04-05 10:34:50|9651.16|9651.16|9650.69|9650.69|9651.16|9651.16|9650.69|9650.69|0
1649154900000|2022-04-05 10:35:00|9652.57|9652.57|9652.1|9652.1|9652.57|9652.57|9652.1|9652.1|0
1649154920000|2022-04-05 10:35:20|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|0
1649155000000|2022-04-05 10:36:40|9654.03|9654.03|9654.03|9654.03|9654.03|9654.03|9654.03|9654.03|0
1649155070000|2022-04-05 10:37:50|9655.64|9655.64|9655.64|9655.64|9655.64|9655.64|9655.64|9655.64|0
1649155090000|2022-04-05 10:38:10|9654.03|9654.03|9654.03|9654.03|9654.03|9654.03|9654.03|9654.03|0
1649155110000|2022-04-05 10:38:30|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|9653.3|0
1649155140000|2022-04-05 10:39:00|9652.72|9652.72|9652.72|9652.72|9652.72|9652.72|9652.72|9652.72|0
1649155220000|2022-04-05 10:40:20|9653.45|9653.45|9653.45|9653.45|9653.45|9653.45|9653.45|9653.45|0
1649155390000|2022-04-05 10:43:10|9650.23|9650.23|9650.52|9650.52|9650.52|9650.52|9649.65|9649.65|0
1649155410000|2022-04-05 10:43:30|9649.36|9649.36|9649.36|9649.36|9649.36|9649.36|9649.36|9649.36|0
1649155420000|2022-04-05 10:43:40|9648.89|9648.89|9648.89|9648.89|9648.89|9648.89|9648.89|9648.89|0
1649155440000|2022-04-05 10:44:00|9647.44|9647.44|9649.04|9649.04|9649.04|9649.04|9647.44|9647.44|0
1649155480000|2022-04-05 10:44:40|9649.51|9649.51|9649.04|9649.04|9649.51|9649.51|9649.04|9649.04|0
1649155500000|2022-04-05 10:45:00|9649.63|9649.63|9654.45|9654.45|9654.45|9654.45|9649.63|9649.63|0
1649155510000|2022-04-05 10:45:10|9655.18|9655.18|9655.18|9655.18|9655.18|9655.18|9655.18|9655.18|0
1649155530000|2022-04-05 10:45:30|9654.71|9654.71|9654.71|9654.71|9654.71|9654.71|9654.71|9654.71|0
1649155570000|2022-04-05 10:46:10|9651.49|9651.49|9649.61|9649.61|9651.49|9651.49|9649.61|9649.61|0
1649155590000|2022-04-05 10:46:30|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|0
1649155610000|2022-04-05 10:46:50|9648.67|9648.67|9648.67|9648.67|9648.67|9648.67|9648.67|9648.67|0
1649155630000|2022-04-05 10:47:10|9649.4|9649.4|9649.4|9649.4|9649.4|9649.4|9649.4|9649.4|0
1649155640000|2022-04-05 10:47:20|9651.01|9651.01|9651.01|9651.01|9651.01|9651.01|9651.01|9651.01|0
1649155650000|2022-04-05 10:47:30|9651.48|9651.48|9652.57|9652.57|9652.57|9652.57|9651.48|9651.48|0
1649155680000|2022-04-05 10:48:00|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|0
1649155690000|2022-04-05 10:48:10|9653.51|9653.51|9653.51|9653.51|9653.51|9653.51|9653.51|9653.51|0
1649155710000|2022-04-05 10:48:30|9654.45|9654.45|9654.45|9654.45|9654.45|9654.45|9654.45|9654.45|0
1649155760000|2022-04-05 10:49:20|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|0
1649155770000|2022-04-05 10:49:30|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|0
1649155800000|2022-04-05 10:50:00|9651.79|9651.79|9650.7|9650.7|9651.79|9651.79|9650.7|9650.7|0
1649155810000|2022-04-05 10:50:10|9649.97|9649.97|9649.97|9649.97|9649.97|9649.97|9649.97|9649.97|0
1649155850000|2022-04-05 10:50:50|9651.58|9651.58|9651.58|9651.58|9651.58|9651.58|9651.58|9651.58|0
1649155870000|2022-04-05 10:51:10|9652.31|9652.31|9651.84|9651.84|9652.31|9652.31|9651.84|9651.84|0
1649155880000|2022-04-05 10:51:20|9652.13|9652.13|9652.13|9652.13|9652.13|9652.13|9652.13|9652.13|0
1649155890000|2022-04-05 10:51:30|9653.22|9653.22|9653.22|9653.22|9653.22|9653.22|9653.22|9653.22|0
1649155920000|2022-04-05 10:52:00|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|0
1649155950000|2022-04-05 10:52:30|9653.87|9653.87|9653.87|9653.87|9653.87|9653.87|9653.87|9653.87|0
1649155960000|2022-04-05 10:52:40|9655.48|9655.48|9655.48|9655.48|9655.48|9655.48|9655.48|9655.48|0
1649156080000|2022-04-05 10:54:40|9655.15|9655.15|9655.15|9655.15|9655.15|9655.15|9655.15|9655.15|0
1649156140000|2022-04-05 10:55:40|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|0
1649156170000|2022-04-05 10:56:10|9659.78|9659.78|9659.78|9659.78|9659.78|9659.78|9659.78|9659.78|0
1649156210000|2022-04-05 10:56:50|9658.37|9658.37|9659.1|9659.1|9659.1|9659.1|9658.37|9658.37|0
1649156220000|2022-04-05 10:57:00|9660.04|9660.04|9660.04|9660.04|9660.04|9660.04|9660.04|9660.04|0
1649156230000|2022-04-05 10:57:10|9661.49|9661.49|9662.95|9662.95|9662.95|9662.95|9661.49|9661.49|0
1649156250000|2022-04-05 10:57:30|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|0
1649156260000|2022-04-05 10:57:40|9665.61|9665.61|9665.61|9665.61|9665.61|9665.61|9665.14|9665.14|0
1649156280000|2022-04-05 10:58:00|9670.43|9670.43|9670.43|9670.43|9670.43|9670.43|9670.43|9670.43|0
1649156290000|2022-04-05 10:58:10|9671.53|9671.53|9671.53|9671.53|9671.53|9671.53|9671.53|9671.53|0
1649156300000|2022-04-05 10:58:20|9674.74|9674.74|9674.74|9674.74|9674.74|9674.74|9674.74|9674.74|0
1649156320000|2022-04-05 10:58:40|9673.81|9673.81|9674.28|9674.28|9674.28|9674.28|9673.81|9673.81|0
1649156330000|2022-04-05 10:58:50|9675.4|9675.4|9675.4|9675.4|9675.4|9675.4|9675.4|9675.4|0
1649156340000|2022-04-05 10:59:00|9673.79|9673.79|9674.05|9674.05|9674.05|9674.05|9673.32|9673.32|0
1649156350000|2022-04-05 10:59:10|9673.11|9673.11|9673.11|9673.11|9673.11|9673.11|9673.11|9673.11|0
1649156360000|2022-04-05 10:59:20|9672.17|9672.17|9673.58|9673.58|9673.58|9673.58|9672.17|9672.17|0
1649156380000|2022-04-05 10:59:40|9673.11|9673.11|9672.64|9672.64|9673.11|9673.11|9672.64|9672.64|0
1649156390000|2022-04-05 10:59:50|9671.55|9671.55|9672.96|9672.96|9672.96|9672.96|9671.55|9671.55|0
1649156460000|2022-04-05 11:01:00|9668.13|9668.13|9668.13|9668.13|9668.13|9668.13|9668.13|9668.13|0
1649156470000|2022-04-05 11:01:10|9667.4|9667.4|9666.46|9666.46|9667.4|9667.4|9666|9666|0
1649156490000|2022-04-05 11:01:30|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|0
1649156550000|2022-04-05 11:02:30|9665.27|9665.27|9664.54|9664.54|9665.27|9665.27|9664.54|9664.54|0
1649156590000|2022-04-05 11:03:10|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|0
1649156630000|2022-04-05 11:03:50|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|0
1649156640000|2022-04-05 11:04:00|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|0
1649156680000|2022-04-05 11:04:40|9665.88|9665.88|9662.66|9662.66|9665.88|9665.88|9662.66|9662.66|0
1649156740000|2022-04-05 11:05:40|9663.76|9663.76|9664.7|9664.7|9664.7|9664.7|9663.76|9663.76|0
1649156770000|2022-04-05 11:06:10|9663.09|9663.09|9663.09|9663.09|9663.09|9663.09|9663.09|9663.09|0
1649156780000|2022-04-05 11:06:20|9666.31|9666.31|9666.31|9666.31|9666.31|9666.31|9666.31|9666.31|0
1649156860000|2022-04-05 11:07:40|9665.84|9665.84|9665.84|9665.84|9665.84|9665.84|9665.84|9665.84|0
1649156880000|2022-04-05 11:08:00|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|0
1649156890000|2022-04-05 11:08:10|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|9665.17|0
1649156920000|2022-04-05 11:08:40|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|0
1649156930000|2022-04-05 11:08:50|9665.38|9665.38|9665.38|9665.38|9665.38|9665.38|9665.38|9665.38|0
1649156950000|2022-04-05 11:09:10|9664.44|9664.44|9664.44|9664.44|9664.44|9664.44|9664.44|9664.44|0
1649157030000|2022-04-05 11:10:30|9664.91|9664.91|9664.91|9664.91|9664.91|9664.91|9664.91|9664.91|0
1649157040000|2022-04-05 11:10:40|9665.64|9665.64|9665.64|9665.64|9665.64|9665.64|9665.64|9665.64|0
1649157060000|2022-04-05 11:11:00|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|9666.11|0
1649157110000|2022-04-05 11:11:50|9667.05|9667.05|9666.58|9666.58|9667.05|9667.05|9666.58|9666.58|0
1649157190000|2022-04-05 11:13:10|9669.79|9669.79|9669.79|9669.79|9669.79|9669.79|9669.79|9669.79|0
1649157250000|2022-04-05 11:14:10|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|0
1649157280000|2022-04-05 11:14:40|9670.95|9670.95|9670.95|9670.95|9670.95|9670.95|9670.95|9670.95|0
1649157300000|2022-04-05 11:15:00|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|0
1649157310000|2022-04-05 11:15:10|9670.31|9670.31|9670.31|9670.31|9670.31|9670.31|9670.31|9670.31|0
1649157320000|2022-04-05 11:15:20|9669.84|9669.84|9669.84|9669.84|9669.84|9669.84|9669.84|9669.84|0
1649157460000|2022-04-05 11:17:40|9669.37|9669.37|9665.68|9665.68|9669.37|9669.37|9665.68|9665.68|0
1649157470000|2022-04-05 11:17:50|9665.21|9665.21|9665.21|9665.21|9665.21|9665.21|9665.21|9665.21|0
1649157480000|2022-04-05 11:18:00|9664.74|9664.74|9665.21|9665.21|9665.21|9665.21|9664.74|9664.74|0
1649157520000|2022-04-05 11:18:40|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|0
1649157550000|2022-04-05 11:19:10|9672.18|9672.18|9672.65|9672.65|9672.65|9672.65|9672.18|9672.18|0
1649157570000|2022-04-05 11:19:30|9673.75|9673.75|9673.28|9673.28|9673.75|9673.75|9673.28|9673.28|0
1649157640000|2022-04-05 11:20:40|9674.37|9674.37|9674.37|9674.37|9674.37|9674.37|9674.37|9674.37|0
1649157650000|2022-04-05 11:20:50|9675.47|9675.47|9676.2|9676.2|9676.2|9676.2|9675.47|9675.47|0
1649157660000|2022-04-05 11:21:00|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|9676.49|0
1649157670000|2022-04-05 11:21:10|9679.7|9679.7|9679.19|9679.19|9680.8|9680.8|9679.19|9679.19|0
1649157680000|2022-04-05 11:21:20|9680.13|9680.13|9679.45|9679.45|9680.13|9680.13|9679.45|9679.45|0
1649157710000|2022-04-05 11:21:50|9681.06|9681.06|9681.06|9681.06|9681.06|9681.06|9681.06|9681.06|0
1649157720000|2022-04-05 11:22:00|9681.78|9681.78|9681.78|9681.78|9681.78|9681.78|9681.78|9681.78|0
1649157750000|2022-04-05 11:22:30|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|0
1649157760000|2022-04-05 11:22:40|9685.51|9685.51|9685.51|9685.51|9685.51|9685.51|9685.51|9685.51|0
1649157770000|2022-04-05 11:22:50|9683.91|9683.91|9685.51|9685.51|9685.51|9685.51|9683.91|9683.91|0
1649157810000|2022-04-05 11:23:30|9684.79|9684.79|9684.79|9684.79|9684.79|9684.79|9684.79|9684.79|0
1649157830000|2022-04-05 11:23:50|9679.96|9679.96|9679.96|9679.96|9679.96|9679.96|9679.96|9679.96|0
1649157840000|2022-04-05 11:24:00|9679.23|9679.23|9678.51|9678.51|9679.23|9679.23|9678.51|9678.51|0
1649157860000|2022-04-05 11:24:20|9680.38|9680.38|9680.38|9680.38|9680.38|9680.38|9680.38|9680.38|0
1649157890000|2022-04-05 11:24:50|9685.21|9685.21|9685.21|9685.21|9685.21|9685.21|9685.21|9685.21|0
1649157920000|2022-04-05 11:25:20|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|9686.66|0
1649157950000|2022-04-05 11:25:50|9688.27|9688.27|9688.27|9688.27|9688.27|9688.27|9688.27|9688.27|0
1649157960000|2022-04-05 11:26:00|9688.74|9688.74|9687.8|9687.8|9688.74|9688.74|9687.8|9687.8|0
1649158000000|2022-04-05 11:26:40|9688.53|9688.53|9688.06|9688.06|9688.53|9688.53|9688.06|9688.06|0
1649158130000|2022-04-05 11:28:50|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|0
1649158200000|2022-04-05 11:30:00|9687.69|9687.69|9688.79|9688.79|9688.79|9688.79|9687.69|9687.69|0
1649158280000|2022-04-05 11:31:20|9683.96|9683.96|9680.22|9680.22|9683.96|9683.96|9680.22|9680.22|0
1649158290000|2022-04-05 11:31:30|9677|9677|9677|9677|9677|9677|9677|9677|0
1649158510000|2022-04-05 11:35:10|9673.79|9673.79|9673.79|9673.79|9673.79|9673.79|9673.79|9673.79|0
1649158550000|2022-04-05 11:35:50|9675.2|9675.2|9674.47|9674.47|9675.2|9675.2|9674.47|9674.47|0
1649158590000|2022-04-05 11:36:30|9673.01|9673.01|9672.29|9672.29|9673.01|9673.01|9672.29|9672.29|0
1649158600000|2022-04-05 11:36:40|9673.01|9673.01|9673.01|9673.01|9673.01|9673.01|9673.01|9673.01|0
1649158660000|2022-04-05 11:37:40|9670.82|9670.82|9670.82|9670.82|9670.82|9670.82|9670.82|9670.82|0
1649158760000|2022-04-05 11:39:20|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|9672.43|0
1649158790000|2022-04-05 11:39:50|9673.16|9673.16|9674.77|9674.77|9674.77|9674.77|9673.16|9673.16|0
1649158800000|2022-04-05 11:40:00|9675.86|9675.86|9675.86|9675.86|9675.86|9675.86|9675.86|9675.86|0
1649158830000|2022-04-05 11:40:30|9675.39|9675.39|9675.86|9675.86|9675.86|9675.86|9675.39|9675.39|0
1649158840000|2022-04-05 11:40:40|9676.33|9676.33|9676.33|9676.33|9676.33|9676.33|9676.33|9676.33|0
1649158880000|2022-04-05 11:41:20|9675.86|9675.86|9675.86|9675.86|9675.86|9675.86|9675.86|9675.86|0
1649158980000|2022-04-05 11:43:00|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|0
1649159060000|2022-04-05 11:44:20|9679.59|9679.59|9678.5|9678.5|9679.59|9679.59|9678.5|9678.5|0
1649159150000|2022-04-05 11:45:50|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|0
1649159240000|2022-04-05 11:47:20|9680.02|9680.02|9680.02|9680.02|9680.02|9680.02|9680.02|9680.02|0
1649159270000|2022-04-05 11:47:50|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|0
1649159290000|2022-04-05 11:48:10|9676.32|9676.32|9676.32|9676.32|9676.32|9676.32|9676.32|9676.32|0
1649159300000|2022-04-05 11:48:20|9678.36|9678.36|9677.78|9677.78|9678.36|9678.36|9677.78|9677.78|0
1649159380000|2022-04-05 11:49:40|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|0
1649159480000|2022-04-05 11:51:20|9679.23|9679.23|9677.62|9677.62|9679.23|9679.23|9677.62|9677.62|0
1649159490000|2022-04-05 11:51:30|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|0
1649159540000|2022-04-05 11:52:20|9679.96|9679.96|9679.96|9679.96|9679.96|9679.96|9679.96|9679.96|0
1649159560000|2022-04-05 11:52:40|9676.74|9676.74|9676.74|9676.74|9676.74|9676.74|9676.74|9676.74|0
1649159610000|2022-04-05 11:53:30|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|0
1649159660000|2022-04-05 11:54:20|9679.23|9679.23|9679.23|9679.23|9679.23|9679.23|9679.23|9679.23|0
1649159710000|2022-04-05 11:55:10|9680.51|9680.51|9680.51|9680.51|9680.51|9680.51|9680.51|9680.51|0
1649159760000|2022-04-05 11:56:00|9677.3|9677.3|9677.3|9677.3|9677.3|9677.3|9677.3|9677.3|0
1649159780000|2022-04-05 11:56:20|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|9677.77|0
1649159820000|2022-04-05 11:57:00|9677.3|9677.3|9676.83|9676.83|9677.3|9677.3|9676.83|9676.83|0
1649159830000|2022-04-05 11:57:10|9677.3|9677.3|9677.3|9677.3|9677.3|9677.3|9677.3|9677.3|0
1649159930000|2022-04-05 11:58:50|9676.83|9676.83|9676.83|9676.83|9676.83|9676.83|9676.83|9676.83|0
1649159950000|2022-04-05 11:59:10|9676.36|9676.36|9676.36|9676.36|9676.36|9676.36|9676.36|9676.36|0
1649159980000|2022-04-05 11:59:40|9677.97|9677.97|9677.97|9677.97|9677.97|9677.97|9677.97|9677.97|0
1649160060000|2022-04-05 12:01:00|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|0
1649160080000|2022-04-05 12:01:20|9680.98|9680.98|9680.98|9680.98|9680.98|9680.98|9680.98|9680.98|0
1649160100000|2022-04-05 12:01:40|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|0
1649160130000|2022-04-05 12:02:10|9681.57|9681.57|9681.57|9681.57|9681.57|9681.57|9681.57|9681.57|0
1649160140000|2022-04-05 12:02:20|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|0
1649160160000|2022-04-05 12:02:40|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|0
1649160260000|2022-04-05 12:04:20|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|0
1649160280000|2022-04-05 12:04:40|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|0
1649160290000|2022-04-05 12:04:50|9682.23|9682.23|9681.76|9681.76|9682.23|9682.23|9681.76|9681.76|0
1649160300000|2022-04-05 12:05:00|9682.7|9682.7|9683.17|9683.17|9683.17|9683.17|9682.7|9682.7|0
1649160310000|2022-04-05 12:05:10|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|0
1649160320000|2022-04-05 12:05:20|9682.23|9682.23|9681.76|9681.76|9682.23|9682.23|9681.76|9681.76|0
1649160350000|2022-04-05 12:05:50|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|9682.7|0
1649160360000|2022-04-05 12:06:00|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|9683.17|0
1649160450000|2022-04-05 12:07:30|9685.36|9685.36|9683.17|9683.17|9685.36|9685.36|9683.17|9683.17|0
1649160460000|2022-04-05 12:07:40|9686.46|9686.46|9686.46|9686.46|9686.46|9686.46|9686.46|9686.46|0
1649160570000|2022-04-05 12:09:30|9687.55|9687.55|9687.55|9687.55|9687.55|9687.55|9687.55|9687.55|0
1649160580000|2022-04-05 12:09:40|9686.46|9686.46|9689.16|9689.16|9689.16|9689.16|9686.46|9686.46|0
1649160600000|2022-04-05 12:10:00|9690.77|9690.77|9690.77|9690.77|9690.77|9690.77|9690.77|9690.77|0
1649160610000|2022-04-05 12:10:10|9691.24|9691.24|9691.24|9691.24|9691.24|9691.24|9691.24|9691.24|0
1649160660000|2022-04-05 12:11:00|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|0
1649160710000|2022-04-05 12:11:50|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|0
1649160720000|2022-04-05 12:12:00|9690.96|9690.96|9690.96|9690.96|9690.96|9690.96|9690.96|9690.96|0
1649160730000|2022-04-05 12:12:10|9692.05|9692.05|9692.78|9692.78|9692.78|9692.78|9692.05|9692.05|0
1649160750000|2022-04-05 12:12:30|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|0
1649160790000|2022-04-05 12:13:10|9690.86|9690.86|9690.86|9690.86|9690.86|9690.86|9690.86|9690.86|0
1649160850000|2022-04-05 12:14:10|9690.13|9690.13|9690.13|9690.13|9690.13|9690.13|9690.13|9690.13|0
1649160900000|2022-04-05 12:15:00|9690.42|9690.42|9692.03|9692.03|9692.03|9692.03|9690.42|9690.42|0
1649160920000|2022-04-05 12:15:20|9693.64|9693.64|9694.58|9694.58|9694.58|9694.58|9693.64|9693.64|0
1649160960000|2022-04-05 12:16:00|9694.87|9694.87|9694.87|9694.87|9694.87|9694.87|9694.87|9694.87|0
1649160970000|2022-04-05 12:16:10|9692.83|9692.83|9691.05|9691.05|9693.12|9693.12|9691.05|9691.05|0
1649161020000|2022-04-05 12:17:00|9690.58|9690.58|9690.11|9690.11|9690.58|9690.58|9690.11|9690.11|0
1649161040000|2022-04-05 12:17:20|9690.58|9690.58|9690.58|9690.58|9690.58|9690.58|9690.58|9690.58|0
1649161070000|2022-04-05 12:17:50|9691.05|9691.05|9692.5|9692.5|9692.5|9692.5|9691.05|9691.05|0
1649161180000|2022-04-05 12:19:40|9690.31|9690.31|9690.31|9690.31|9690.31|9690.31|9690.31|9690.31|0
1649161200000|2022-04-05 12:20:00|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|0
1649161220000|2022-04-05 12:20:20|9688.72|9688.72|9688.72|9688.72|9688.72|9688.72|9688.72|9688.72|0
1649161320000|2022-04-05 12:22:00|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|0
1649161330000|2022-04-05 12:22:10|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|9687.83|0
1649161350000|2022-04-05 12:22:30|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|9689.44|0
1649161470000|2022-04-05 12:24:30|9689.91|9689.91|9688.35|9688.35|9689.91|9689.91|9688.35|9688.35|0
1649161480000|2022-04-05 12:24:40|9686.74|9686.74|9686.74|9686.74|9686.74|9686.74|9686.74|9686.74|0
1649161510000|2022-04-05 12:25:10|9685.28|9685.28|9685.28|9685.28|9685.28|9685.28|9685.28|9685.28|0
1649161600000|2022-04-05 12:26:40|9683.68|9683.68|9683.68|9683.68|9683.68|9683.68|9683.68|9683.68|0
1649161610000|2022-04-05 12:26:50|9682.95|9682.95|9682.95|9682.95|9682.95|9682.95|9682.95|9682.95|0
1649161640000|2022-04-05 12:27:20|9681.34|9681.34|9679|9679|9681.34|9681.34|9679|9679|0
1649161690000|2022-04-05 12:28:10|9679.47|9679.47|9679.47|9679.47|9679.47|9679.47|9679.47|9679.47|0
1649161700000|2022-04-05 12:28:20|9679.18|9679.18|9679.18|9679.18|9679.18|9679.18|9679.18|9679.18|0
1649161780000|2022-04-05 12:29:40|9680.79|9680.79|9679.38|9679.38|9680.79|9680.79|9679.38|9679.38|0
1649161790000|2022-04-05 12:29:50|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|0
1649161810000|2022-04-05 12:30:10|9676.61|9676.61|9676.61|9676.61|9676.61|9676.61|9676.61|9676.61|0
1649161830000|2022-04-05 12:30:30|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|9678.22|0
1649161920000|2022-04-05 12:32:00|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|9677.75|0
1649161980000|2022-04-05 12:33:00|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|0
1649162040000|2022-04-05 12:34:00|9682.58|9682.58|9682.58|9682.58|9682.58|9682.58|9682.58|9682.58|0
1649162140000|2022-04-05 12:35:40|9681.48|9681.48|9681.48|9681.48|9681.48|9681.48|9681.48|9681.48|0
1649162150000|2022-04-05 12:35:50|9678.1|9678.1|9676.97|9676.97|9678.1|9678.1|9676.97|9676.97|0
1649162180000|2022-04-05 12:36:20|9678.1|9678.1|9678.1|9678.1|9678.1|9678.1|9678.1|9678.1|0
1649162190000|2022-04-05 12:36:30|9678.57|9678.57|9678.83|9678.83|9678.83|9678.83|9678.1|9678.1|0
1649162210000|2022-04-05 12:36:50|9679.15|9679.15|9679.15|9679.15|9679.15|9679.15|9678.02|9678.02|0
1649162310000|2022-04-05 12:38:30|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|0
1649162320000|2022-04-05 12:38:40|9679.59|9679.59|9679.59|9679.59|9679.59|9679.59|9679.59|9679.59|0
1649162360000|2022-04-05 12:39:20|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|9678.86|0
1649162380000|2022-04-05 12:39:40|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|0
1649162410000|2022-04-05 12:40:10|9680.27|9680.27|9681.21|9681.21|9681.21|9681.21|9680.27|9680.27|0
1649162420000|2022-04-05 12:40:20|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|0
1649162430000|2022-04-05 12:40:30|9682.66|9682.66|9683.76|9683.76|9683.76|9683.76|9682.66|9682.66|0
1649162510000|2022-04-05 12:41:50|9684.88|9684.88|9684.16|9684.16|9684.88|9684.88|9684.16|9684.16|0
1649162520000|2022-04-05 12:42:00|9683.43|9683.43|9683.43|9683.43|9683.43|9683.43|9683.43|9683.43|0
1649162530000|2022-04-05 12:42:10|9681.82|9681.82|9679.22|9679.22|9684.31|9684.31|9679.22|9679.22|0
1649162580000|2022-04-05 12:43:00|9678.49|9678.49|9678.49|9678.49|9678.49|9678.49|9678.49|9678.49|0
1649162640000|2022-04-05 12:44:00|9680.1|9680.1|9678.49|9678.49|9680.1|9680.1|9678.49|9678.49|0
1649162660000|2022-04-05 12:44:20|9679.43|9679.43|9679.43|9679.43|9679.43|9679.43|9679.43|9679.43|0
1649162710000|2022-04-05 12:45:10|9681.04|9681.04|9681.04|9681.04|9681.04|9681.04|9681.04|9681.04|0
1649162720000|2022-04-05 12:45:20|9680.46|9680.46|9680.46|9680.46|9680.46|9680.46|9680.46|9680.46|0
1649162770000|2022-04-05 12:46:10|9679.52|9679.52|9678.58|9678.58|9679.52|9679.52|9678.58|9678.58|0
1649162850000|2022-04-05 12:47:30|9680.19|9680.19|9680.19|9680.19|9680.19|9680.19|9680.19|9680.19|0
1649162880000|2022-04-05 12:48:00|9678.58|9678.58|9677.38|9677.38|9678.58|9678.58|9677.38|9677.38|0
1649162900000|2022-04-05 12:48:20|9675.12|9675.12|9675.59|9675.59|9675.59|9675.59|9675.12|9675.12|0
1649162910000|2022-04-05 12:48:30|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|0
1649163010000|2022-04-05 12:50:10|9674.46|9674.46|9674.46|9674.46|9674.46|9674.46|9674.46|9674.46|0
1649163020000|2022-04-05 12:50:20|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|0
1649163030000|2022-04-05 12:50:30|9672.42|9672.42|9672.42|9672.42|9672.42|9672.42|9672.42|9672.42|0
1649163060000|2022-04-05 12:51:00|9672.89|9672.89|9672.89|9672.89|9672.89|9672.89|9672.89|9672.89|0
1649163110000|2022-04-05 12:51:50|9672.16|9672.16|9672.16|9672.16|9672.16|9672.16|9672.16|9672.16|0
1649163120000|2022-04-05 12:52:00|9671.22|9671.22|9669.04|9669.04|9671.22|9671.22|9669.04|9669.04|0
1649163130000|2022-04-05 12:52:10|9669.77|9669.77|9669.48|9669.48|9669.77|9669.77|9669.48|9669.48|0
1649163140000|2022-04-05 12:52:20|9670.21|9670.21|9668.6|9668.6|9670.21|9670.21|9668.6|9668.6|0
1649163170000|2022-04-05 12:52:50|9668.13|9668.13|9668.13|9668.13|9668.13|9668.13|9668.13|9668.13|0
1649163180000|2022-04-05 12:53:00|9669.74|9669.74|9669.74|9669.74|9669.74|9669.74|9669.74|9669.74|0
1649163190000|2022-04-05 12:53:10|9669.01|9669.01|9669.48|9669.48|9669.48|9669.48|9669.01|9669.01|0
1649163280000|2022-04-05 12:54:40|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|9669.01|0
1649163310000|2022-04-05 12:55:10|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|9669.48|0
1649163350000|2022-04-05 12:55:50|9666.26|9666.26|9666.24|9666.24|9667.87|9667.87|9666.24|9666.24|0
1649163360000|2022-04-05 12:56:00|9662.3|9662.3|9659.96|9659.96|9662.3|9662.3|9659.49|9659.49|0
1649163380000|2022-04-05 12:56:20|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|0
1649163400000|2022-04-05 12:56:40|9657.26|9657.26|9655.36|9655.36|9657.26|9657.26|9653.75|9653.75|0
1649163410000|2022-04-05 12:56:50|9654.26|9654.26|9654.26|9654.26|9654.26|9654.26|9654.26|9654.26|0
1649163430000|2022-04-05 12:57:10|9652.65|9652.65|9654.26|9654.26|9654.26|9654.26|9652.65|9652.65|0
1649163450000|2022-04-05 12:57:30|9653.62|9653.62|9653.62|9653.62|9653.62|9653.62|9653.62|9653.62|0
1649163460000|2022-04-05 12:57:40|9653.3|9653.3|9652.37|9652.37|9653.3|9653.3|9652.37|9652.37|0
1649163470000|2022-04-05 12:57:50|9652.08|9652.08|9652.08|9652.08|9652.08|9652.08|9652.08|9652.08|0
1649163480000|2022-04-05 12:58:00|9651.61|9651.61|9651.61|9651.61|9651.61|9651.61|9651.61|9651.61|0
1649163490000|2022-04-05 12:58:10|9652.08|9652.08|9652.08|9652.08|9652.08|9652.08|9652.08|9652.08|0
1649163510000|2022-04-05 12:58:30|9653.69|9653.69|9653.69|9653.69|9653.69|9653.69|9653.69|9653.69|0
1649163530000|2022-04-05 12:58:50|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|9653.98|0
1649163570000|2022-04-05 12:59:30|9653.51|9653.51|9653.04|9653.04|9653.51|9653.51|9653.04|9653.04|0
1649163590000|2022-04-05 12:59:50|9654.65|9654.65|9654.65|9654.65|9654.65|9654.65|9654.65|9654.65|0
1649163610000|2022-04-05 13:00:10|9653.68|9653.68|9653.36|9653.36|9653.68|9653.68|9653.36|9653.36|0
1649163620000|2022-04-05 13:00:20|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|9654.09|0
1649163650000|2022-04-05 13:00:50|9655.03|9655.03|9655.03|9655.03|9655.03|9655.03|9655.03|9655.03|0
1649163670000|2022-04-05 13:01:10|9656.64|9656.64|9656.64|9656.64|9656.64|9656.64|9656.64|9656.64|0
1649163680000|2022-04-05 13:01:20|9658.25|9658.25|9658.25|9658.25|9658.25|9658.25|9658.25|9658.25|0
1649163720000|2022-04-05 13:02:00|9658.97|9658.97|9658.97|9658.97|9658.97|9658.97|9658.97|9658.97|0
1649163740000|2022-04-05 13:02:20|9658.25|9658.25|9658.25|9658.25|9658.25|9658.25|9658.25|9658.25|0
1649163830000|2022-04-05 13:03:50|9659.85|9659.85|9662.05|9662.05|9662.05|9662.05|9659.85|9659.85|0
1649163870000|2022-04-05 13:04:30|9662.92|9662.92|9662.63|9662.63|9662.92|9662.92|9662.63|9662.63|0
1649163880000|2022-04-05 13:04:40|9662.34|9662.34|9661.46|9661.46|9662.34|9662.34|9661.46|9661.46|0
1649163970000|2022-04-05 13:06:10|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|0
1649163980000|2022-04-05 13:06:20|9663.93|9663.93|9662.13|9662.13|9663.93|9663.93|9662.13|9662.13|0
1649164000000|2022-04-05 13:06:40|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|9660.93|0
1649164010000|2022-04-05 13:06:50|9657.72|9657.72|9657.72|9657.72|9657.72|9657.72|9657.72|9657.72|0
1649164020000|2022-04-05 13:07:00|9658.19|9658.19|9658.19|9658.19|9658.19|9658.19|9658.19|9658.19|0
1649164030000|2022-04-05 13:07:10|9657.59|9657.59|9657.59|9657.59|9657.59|9657.59|9657.59|9657.59|0
1649164050000|2022-04-05 13:07:30|9659.2|9659.2|9659.2|9659.2|9659.2|9659.2|9659.2|9659.2|0
1649164100000|2022-04-05 13:08:20|9658.26|9658.26|9659.02|9659.02|9659.02|9659.02|9658.26|9658.26|0
1649164170000|2022-04-05 13:09:30|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|0
1649164190000|2022-04-05 13:09:50|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|0
1649164200000|2022-04-05 13:10:00|9659.31|9659.31|9660.92|9660.92|9660.92|9660.92|9659.31|9659.31|0
1649164220000|2022-04-05 13:10:20|9661.64|9661.64|9662.37|9662.37|9662.37|9662.37|9661.64|9661.64|0
1649164230000|2022-04-05 13:10:30|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|0
1649164240000|2022-04-05 13:10:40|9664.04|9664.04|9664.04|9664.04|9664.04|9664.04|9664.04|9664.04|0
1649164250000|2022-04-05 13:10:50|9664.98|9664.98|9664.51|9664.51|9664.98|9664.98|9664.51|9664.51|0
1649164270000|2022-04-05 13:11:10|9667.89|9667.89|9667.89|9667.89|9667.89|9667.89|9667.89|9667.89|0
1649164280000|2022-04-05 13:11:20|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|9670.14|0
1649164300000|2022-04-05 13:11:40|9669.41|9669.41|9668.69|9668.69|9669.41|9669.41|9668.69|9668.69|0
1649164360000|2022-04-05 13:12:40|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|0
1649164370000|2022-04-05 13:12:50|9668.22|9668.22|9668.22|9668.22|9668.22|9668.22|9668.22|9668.22|0
1649164420000|2022-04-05 13:13:40|9667.75|9667.75|9667.75|9667.75|9667.75|9667.75|9667.75|9667.75|0
1649164430000|2022-04-05 13:13:50|9668.22|9668.22|9668.69|9668.69|9668.69|9668.69|9668.22|9668.22|0
1649164450000|2022-04-05 13:14:10|9668.22|9668.22|9667.75|9667.75|9668.22|9668.22|9667.75|9667.75|0
1649164470000|2022-04-05 13:14:30|9667.46|9667.46|9668.04|9668.04|9668.04|9668.04|9667.46|9667.46|0
1649164500000|2022-04-05 13:15:00|9665.78|9665.78|9663.79|9663.79|9665.78|9665.78|9663.79|9663.79|0
1649164540000|2022-04-05 13:15:40|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|9665.39|0
1649164580000|2022-04-05 13:16:20|9664.46|9664.46|9665.05|9665.05|9665.05|9665.05|9664.46|9664.46|0
1649164610000|2022-04-05 13:16:50|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|0
1649164640000|2022-04-05 13:17:20|9667.26|9667.26|9667.26|9667.26|9667.26|9667.26|9667.26|9667.26|0
1649164660000|2022-04-05 13:17:40|9667.86|9667.86|9667.86|9667.86|9667.86|9667.86|9667.86|9667.86|0
1649164690000|2022-04-05 13:18:10|9666.25|9666.25|9667.86|9667.86|9667.86|9667.86|9666.25|9666.25|0
1649164720000|2022-04-05 13:18:40|9668.59|9668.59|9668.59|9668.59|9668.59|9668.59|9668.59|9668.59|0
1649164740000|2022-04-05 13:19:00|9669.32|9669.32|9669.32|9669.32|9669.32|9669.32|9669.32|9669.32|0
1649164750000|2022-04-05 13:19:10|9670.73|9670.73|9670.73|9670.73|9670.73|9670.73|9670.73|9670.73|0
1649164780000|2022-04-05 13:19:40|9671.33|9671.33|9671.33|9671.33|9671.33|9671.33|9671.33|9671.33|0
1649164800000|2022-04-05 13:20:00|9670.6|9670.6|9666.29|9666.29|9670.6|9670.6|9666.29|9666.29|0
1649164830000|2022-04-05 13:20:30|9667.9|9667.9|9667.43|9667.43|9667.9|9667.9|9666.96|9666.96|0
1649164840000|2022-04-05 13:20:40|9666.96|9666.96|9666.96|9666.96|9666.96|9666.96|9666.96|9666.96|0
1649164870000|2022-04-05 13:21:10|9665.35|9665.35|9666.42|9666.42|9666.42|9666.42|9665.35|9665.35|0
1649164940000|2022-04-05 13:22:20|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|0
1649164960000|2022-04-05 13:22:40|9666.42|9666.42|9666.42|9666.42|9666.42|9666.42|9666.42|9666.42|0
1649164970000|2022-04-05 13:22:50|9665.95|9665.95|9665.95|9665.95|9665.95|9665.95|9665.95|9665.95|0
1649164980000|2022-04-05 13:23:00|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|0
1649164990000|2022-04-05 13:23:10|9662.88|9662.88|9662.16|9662.16|9662.88|9662.88|9662.16|9662.16|0
1649165020000|2022-04-05 13:23:40|9661.22|9661.22|9658.67|9658.67|9661.22|9661.22|9658.67|9658.67|0
1649165030000|2022-04-05 13:23:50|9660.55|9660.55|9661.02|9661.02|9661.02|9661.02|9660.55|9660.55|0
1649165110000|2022-04-05 13:25:10|9660.55|9660.55|9661.02|9661.02|9661.02|9661.02|9660.55|9660.55|0
1649165130000|2022-04-05 13:25:30|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|0
1649165160000|2022-04-05 13:26:00|9662.03|9662.03|9655.12|9655.12|9662.03|9662.03|9655.12|9655.12|0
1649165170000|2022-04-05 13:26:10|9654.03|9654.03|9652.42|9652.42|9654.03|9654.03|9652.42|9652.42|0
1649165200000|2022-04-05 13:26:40|9654.61|9654.61|9654.61|9654.61|9654.61|9654.61|9654.61|9654.61|0
1649165210000|2022-04-05 13:26:50|9655.71|9655.71|9655.71|9655.71|9655.71|9655.71|9655.71|9655.71|0
1649165260000|2022-04-05 13:27:40|9652.49|9652.49|9652.49|9652.49|9652.49|9652.49|9652.49|9652.49|0
1649165280000|2022-04-05 13:28:00|9652.02|9652.02|9652.02|9652.02|9652.02|9652.02|9652.02|9652.02|0
1649165300000|2022-04-05 13:28:20|9651.44|9651.44|9651.15|9651.15|9651.44|9651.44|9651.15|9651.15|0
1649165310000|2022-04-05 13:28:30|9651.88|9651.88|9651.88|9651.88|9651.88|9651.88|9651.88|9651.88|0
1649165320000|2022-04-05 13:28:40|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|0
1649165330000|2022-04-05 13:28:50|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|0
1649165340000|2022-04-05 13:29:00|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|9647.05|0
1649165360000|2022-04-05 13:29:20|9645.6|9645.6|9645.6|9645.6|9645.6|9645.6|9645.6|9645.6|0
1649165370000|2022-04-05 13:29:30|9644.87|9644.87|9644.14|9644.14|9644.87|9644.87|9644.14|9644.14|0
1649165390000|2022-04-05 13:29:50|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|0
1649165400000|2022-04-05 13:30:00|9644.62|9644.62|9644.62|9644.62|9644.62|9644.62|9644.62|9644.62|0
1649165410000|2022-04-05 13:30:10|9646.23|9646.23|9647.43|9647.43|9647.43|9647.43|9646.23|9646.23|0
1649165440000|2022-04-05 13:30:40|9643.27|9643.27|9643.27|9643.27|9643.27|9643.27|9643.27|9643.27|0
1649165490000|2022-04-05 13:31:30|9643.74|9643.74|9643.74|9643.74|9643.74|9643.74|9643.74|9643.74|0
1649165510000|2022-04-05 13:31:50|9642.13|9642.13|9642.13|9642.13|9642.13|9642.13|9642.13|9642.13|0
1649165540000|2022-04-05 13:32:20|9643.74|9643.74|9643.74|9643.74|9643.74|9643.74|9643.74|9643.74|0
1649165570000|2022-04-05 13:32:50|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|9643.02|0
1649165580000|2022-04-05 13:33:00|9640.94|9640.94|9638.06|9638.06|9640.94|9640.94|9637.6|9637.6|0
1649165590000|2022-04-05 13:33:10|9634.85|9634.85|9634.85|9634.85|9634.85|9634.85|9634.85|9634.85|0
1649165610000|2022-04-05 13:33:30|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|0
1649165620000|2022-04-05 13:33:40|9633.65|9633.65|9632.56|9632.56|9633.65|9633.65|9632.56|9632.56|0
1649165630000|2022-04-05 13:33:50|9632.85|9632.85|9631.97|9631.97|9632.85|9632.85|9631.24|9631.24|0
1649165640000|2022-04-05 13:34:00|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|0
1649165670000|2022-04-05 13:34:30|9630.87|9630.87|9628.68|9628.68|9630.87|9630.87|9628.68|9628.68|0
1649165700000|2022-04-05 13:35:00|9628.36|9628.36|9623.53|9623.53|9628.36|9628.36|9623.53|9623.53|0
1649165720000|2022-04-05 13:35:20|9620.32|9620.32|9618.71|9618.71|9620.32|9620.32|9618.71|9618.71|0
1649165730000|2022-04-05 13:35:30|9621.93|9621.93|9620.32|9620.32|9621.93|9621.93|9620.32|9620.32|0
1649165740000|2022-04-05 13:35:40|9618.71|9618.71|9619.18|9619.18|9619.18|9619.18|9618.71|9618.71|0
1649165750000|2022-04-05 13:35:50|9620.79|9620.79|9620.79|9620.79|9620.79|9620.79|9620.79|9620.79|0
1649165770000|2022-04-05 13:36:10|9620.32|9620.32|9619.45|9619.45|9620.32|9620.32|9619.45|9619.45|0
1649165820000|2022-04-05 13:37:00|9619.16|9619.16|9617.49|9617.49|9619.16|9619.16|9617.49|9617.49|0
1649165830000|2022-04-05 13:37:10|9616.36|9616.36|9607.42|9607.42|9616.65|9616.65|9607.42|9607.42|0
1649165850000|2022-04-05 13:37:30|9605.23|9605.23|9606.32|9606.32|9606.32|9606.32|9605.23|9605.23|0
1649165860000|2022-04-05 13:37:40|9606.61|9606.61|9606.61|9606.61|9606.61|9606.61|9606.61|9606.61|0
1649165890000|2022-04-05 13:38:10|9605|9605|9606.61|9606.61|9606.61|9606.61|9605|9605|0
1649165930000|2022-04-05 13:38:50|9603.39|9603.39|9605.43|9605.43|9605.43|9605.43|9603.39|9603.39|0
1649165950000|2022-04-05 13:39:10|9603.82|9603.82|9602.41|9602.41|9603.82|9603.82|9602.41|9602.41|0
1649165970000|2022-04-05 13:39:30|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|9602.7|0
1649165990000|2022-04-05 13:39:50|9603.17|9603.17|9607.84|9607.84|9607.84|9607.84|9603.17|9603.17|0
1649166010000|2022-04-05 13:40:10|9606.23|9606.23|9606.23|9606.23|9606.23|9606.23|9606.23|9606.23|0
1649166020000|2022-04-05 13:40:20|9607.1|9607.1|9607.1|9607.1|9607.1|9607.1|9607.1|9607.1|0
1649166040000|2022-04-05 13:40:40|9606.63|9606.63|9606.63|9606.63|9606.63|9606.63|9606.63|9606.63|0
1649166080000|2022-04-05 13:41:20|9606.92|9606.92|9606.92|9606.92|9606.92|9606.92|9606.92|9606.92|0
1649166100000|2022-04-05 13:41:40|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|9608.53|0
1649166110000|2022-04-05 13:41:50|9607.59|9607.59|9607.59|9607.59|9607.59|9607.59|9607.59|9607.59|0
1649166120000|2022-04-05 13:42:00|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|0
1649166180000|2022-04-05 13:43:00|9607.59|9607.59|9604.37|9604.37|9607.59|9607.59|9604.37|9604.37|0
1649166200000|2022-04-05 13:43:20|9602.77|9602.77|9604.37|9604.37|9604.37|9604.37|9602.77|9602.77|0
1649166250000|2022-04-05 13:44:10|9603.77|9603.77|9603.17|9603.17|9603.77|9603.77|9602.57|9602.57|0
1649166260000|2022-04-05 13:44:20|9604.78|9604.78|9608|9608|9608|9608|9604.78|9604.78|0
1649166270000|2022-04-05 13:44:30|9606.39|9606.39|9606.39|9606.39|9606.39|9606.39|9606.39|9606.39|0
1649166280000|2022-04-05 13:44:40|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|0
1649166290000|2022-04-05 13:44:50|9608.94|9608.94|9608.94|9608.94|9608.94|9608.94|9608.94|9608.94|0
1649166300000|2022-04-05 13:45:00|9608|9608|9607.53|9607.53|9608|9608|9607.53|9607.53|0
1649166340000|2022-04-05 13:45:40|9606.8|9606.8|9606.8|9606.8|9606.8|9606.8|9606.8|9606.8|0
1649166360000|2022-04-05 13:46:00|9611.43|9611.43|9613.62|9613.62|9613.62|9613.62|9611.43|9611.43|0
1649166390000|2022-04-05 13:46:30|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|0
1649166410000|2022-04-05 13:46:50|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|0
1649166420000|2022-04-05 13:47:00|9614.21|9614.21|9612.01|9612.01|9614.21|9614.21|9612.01|9612.01|0
1649166440000|2022-04-05 13:47:20|9613.2|9613.2|9612.27|9612.27|9613.2|9613.2|9612.27|9612.27|0
1649166450000|2022-04-05 13:47:30|9612.87|9612.87|9612.87|9612.87|9613.47|9613.47|9612.87|9612.87|0
1649166460000|2022-04-05 13:47:40|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|9611.26|0
1649166480000|2022-04-05 13:48:00|9610.79|9610.79|9610.79|9610.79|9610.79|9610.79|9610.79|9610.79|0
1649166510000|2022-04-05 13:48:30|9605.96|9605.96|9605.96|9605.96|9605.96|9605.96|9605.96|9605.96|0
1649166520000|2022-04-05 13:48:40|9605.38|9605.38|9605.38|9605.38|9605.38|9605.38|9605.38|9605.38|0
1649166530000|2022-04-05 13:48:50|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|0
1649166540000|2022-04-05 13:49:00|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|0
1649166580000|2022-04-05 13:49:40|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|0
1649166600000|2022-04-05 13:50:00|9602.86|9602.86|9604.47|9604.47|9604.47|9604.47|9602.86|9602.86|0
1649166620000|2022-04-05 13:50:20|9603.89|9603.89|9602.28|9602.28|9603.89|9603.89|9602.28|9602.28|0
1649166650000|2022-04-05 13:50:50|9601.55|9601.55|9601.55|9601.55|9601.55|9601.55|9601.55|9601.55|0
1649166660000|2022-04-05 13:51:00|9599.94|9599.94|9599|9599|9599.94|9599.94|9599|9599|0
1649166670000|2022-04-05 13:51:10|9598.71|9598.71|9599|9599|9599|9599|9598.71|9598.71|0
1649166680000|2022-04-05 13:51:20|9598.28|9598.28|9598.28|9598.28|9598.28|9598.28|9598.28|9598.28|0
1649166690000|2022-04-05 13:51:30|9597.15|9597.15|9597.15|9597.15|9597.15|9597.15|9597.15|9597.15|0
1649166720000|2022-04-05 13:52:00|9597.88|9597.88|9597.41|9597.41|9597.88|9597.88|9597.41|9597.41|0
1649166750000|2022-04-05 13:52:30|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|9598.61|0
1649166760000|2022-04-05 13:52:40|9598.14|9598.14|9598.14|9598.14|9598.14|9598.14|9598.14|9598.14|0
1649166770000|2022-04-05 13:52:50|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|9597.56|0
1649166780000|2022-04-05 13:53:00|9592.73|9592.73|9595.95|9595.95|9595.95|9595.95|9592.73|9592.73|0
1649166790000|2022-04-05 13:53:10|9595.48|9595.48|9593.87|9593.87|9595.48|9595.48|9593.87|9593.87|0
1649166800000|2022-04-05 13:53:20|9593.23|9593.23|9593.23|9593.23|9593.23|9593.23|9593.23|9593.23|0
1649166820000|2022-04-05 13:53:40|9595.56|9595.56|9596.14|9596.14|9596.14|9596.14|9595.56|9595.56|0
1649166830000|2022-04-05 13:53:50|9597.75|9597.75|9602.47|9602.47|9602.47|9602.47|9597.75|9597.75|0
1649166840000|2022-04-05 13:54:00|9603.56|9603.56|9603.56|9603.56|9603.56|9603.56|9603.56|9603.56|0
1649166860000|2022-04-05 13:54:20|9603.85|9603.85|9603.38|9603.38|9603.85|9603.85|9603.38|9603.38|0
1649166870000|2022-04-05 13:54:30|9602.29|9602.29|9602.29|9602.29|9602.29|9602.29|9602.29|9602.29|0
1649166880000|2022-04-05 13:54:40|9603.38|9603.38|9602.92|9602.92|9603.38|9603.38|9602.92|9602.92|0
1649166910000|2022-04-05 13:55:10|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|9604.52|0
1649166940000|2022-04-05 13:55:40|9605.25|9605.25|9606.26|9606.26|9606.86|9606.86|9605.25|9605.25|0
1649166950000|2022-04-05 13:55:50|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|0
1649166960000|2022-04-05 13:56:00|9605.12|9605.12|9605.12|9605.12|9605.12|9605.12|9605.12|9605.12|0
1649167010000|2022-04-05 13:56:50|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|9606.73|0
1649167020000|2022-04-05 13:57:00|9607.2|9607.2|9603.98|9603.98|9607.2|9607.2|9603.98|9603.98|0
1649167030000|2022-04-05 13:57:10|9603.25|9603.25|9603.72|9603.72|9603.72|9603.72|9603.25|9603.25|0
1649167060000|2022-04-05 13:57:40|9605.33|9605.33|9605.33|9605.33|9605.33|9605.33|9605.33|9605.33|0
1649167070000|2022-04-05 13:57:50|9603.08|9603.08|9603.08|9603.08|9603.08|9603.08|9603.08|9603.08|0
1649167080000|2022-04-05 13:58:00|9602.48|9602.48|9602.48|9602.48|9602.48|9602.48|9602.48|9602.48|0
1649167110000|2022-04-05 13:58:30|9602.01|9602.01|9602.01|9602.01|9602.01|9602.01|9602.01|9602.01|0
1649167120000|2022-04-05 13:58:40|9602.48|9602.48|9601.02|9601.02|9602.48|9602.48|9601.02|9601.02|0
1649167130000|2022-04-05 13:58:50|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|9600.08|0
1649167160000|2022-04-05 13:59:20|9601.49|9601.49|9599.89|9599.89|9601.49|9601.49|9599.89|9599.89|0
1649167170000|2022-04-05 13:59:30|9600.76|9600.76|9600.76|9600.76|9600.76|9600.76|9600.76|9600.76|0
1649167180000|2022-04-05 13:59:40|9601.05|9601.05|9601.05|9601.05|9601.05|9601.05|9601.05|9601.05|0
1649167240000|2022-04-05 14:00:40|9600.73|9600.73|9603.06|9603.06|9603.06|9603.06|9600.73|9600.73|0
1649167250000|2022-04-05 14:00:50|9602.59|9602.59|9603.69|9603.69|9603.69|9603.69|9602.59|9602.59|0
1649167260000|2022-04-05 14:01:00|9604.41|9604.41|9604.78|9604.78|9605.51|9605.51|9604.41|9604.41|0
1649167270000|2022-04-05 14:01:10|9603.22|9603.22|9599.68|9599.68|9603.22|9603.22|9599.68|9599.68|0
1649167290000|2022-04-05 14:01:30|9598.81|9598.81|9597.25|9597.25|9598.81|9598.81|9597.25|9597.25|0
1649167310000|2022-04-05 14:01:50|9598.86|9598.86|9599.8|9599.8|9599.8|9599.8|9598.86|9598.86|0
1649167370000|2022-04-05 14:02:50|9603.74|9603.74|9603.74|9603.74|9603.74|9603.74|9603.74|9603.74|0
1649167380000|2022-04-05 14:03:00|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|9604.47|0
1649167390000|2022-04-05 14:03:10|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|0
1649167400000|2022-04-05 14:03:20|9604.47|9604.47|9605.41|9605.41|9605.41|9605.41|9604.47|9604.47|0
1649167510000|2022-04-05 14:05:10|9606.5|9606.5|9603.29|9603.29|9606.5|9606.5|9603.29|9603.29|0
1649167520000|2022-04-05 14:05:20|9602.71|9602.71|9601.59|9601.59|9602.71|9602.71|9601.3|9601.3|0
1649167550000|2022-04-05 14:05:50|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|9602.06|0
1649167560000|2022-04-05 14:06:00|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|9598.84|0
1649167570000|2022-04-05 14:06:10|9597.9|9597.9|9597.43|9597.43|9597.9|9597.9|9597.43|9597.43|0
1649167590000|2022-04-05 14:06:30|9596.96|9596.96|9592.27|9592.27|9596.96|9596.96|9592.27|9592.27|0
1649167600000|2022-04-05 14:06:40|9590.81|9590.81|9590.81|9590.81|9590.81|9590.81|9590.81|9590.81|0
1649167610000|2022-04-05 14:06:50|9591.91|9591.91|9593|9593|9593|9593|9591.91|9591.91|0
1649167620000|2022-04-05 14:07:00|9594.88|9594.88|9595.52|9595.52|9595.52|9595.52|9594.56|9594.56|0
1649167630000|2022-04-05 14:07:10|9596.48|9596.48|9596.48|9596.48|9596.48|9596.48|9596.48|9596.48|0
1649167650000|2022-04-05 14:07:30|9594.88|9594.88|9593.94|9593.94|9594.88|9594.88|9593.94|9593.94|0
1649167690000|2022-04-05 14:08:10|9589.78|9589.78|9582.24|9582.24|9589.78|9589.78|9582.24|9582.24|0
1649167710000|2022-04-05 14:08:30|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|0
1649167740000|2022-04-05 14:09:00|9582.24|9582.24|9581.66|9581.66|9582.24|9582.24|9581.66|9581.66|0
1649167750000|2022-04-05 14:09:10|9580.25|9580.25|9580.72|9580.72|9581.66|9581.66|9580.25|9580.25|0
1649167770000|2022-04-05 14:09:30|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|0
1649167780000|2022-04-05 14:09:40|9580.93|9580.93|9580.93|9580.93|9580.93|9580.93|9580.93|9580.93|0
1649167800000|2022-04-05 14:10:00|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|0
1649167810000|2022-04-05 14:10:10|9580.93|9580.93|9579.79|9579.79|9580.93|9580.93|9579.32|9579.32|0
1649167830000|2022-04-05 14:10:30|9578.67|9578.67|9578.67|9578.67|9578.67|9578.67|9578.67|9578.67|0
1649167840000|2022-04-05 14:10:40|9577.73|9577.73|9576.12|9576.12|9577.73|9577.73|9576.12|9576.12|0
1649167850000|2022-04-05 14:10:50|9574.51|9574.51|9571.82|9571.82|9574.51|9574.51|9571.82|9571.82|0
1649167880000|2022-04-05 14:11:20|9570.72|9570.72|9569.05|9569.05|9570.72|9570.72|9569.05|9569.05|0
1649167900000|2022-04-05 14:11:40|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|0
1649167920000|2022-04-05 14:12:00|9568.32|9568.32|9565.1|9565.1|9568.32|9568.32|9565.1|9565.1|0
1649167940000|2022-04-05 14:12:20|9561.88|9561.88|9563.49|9563.49|9563.49|9563.49|9561.88|9561.88|0
1649167960000|2022-04-05 14:12:40|9564.43|9564.43|9564.43|9564.43|9564.43|9564.43|9564.43|9564.43|0
1649167970000|2022-04-05 14:12:50|9563.96|9563.96|9563.96|9563.96|9563.96|9563.96|9563.96|9563.96|0
1649167980000|2022-04-05 14:13:00|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|9563.49|0
1649168010000|2022-04-05 14:13:30|9561.88|9561.88|9565.37|9565.37|9565.37|9565.37|9561.88|9561.88|0
1649168030000|2022-04-05 14:13:50|9564.9|9564.9|9563.96|9563.96|9564.9|9564.9|9563.96|9563.96|0
1649168060000|2022-04-05 14:14:20|9564.43|9564.43|9563.49|9563.49|9564.43|9564.43|9563.49|9563.49|0
1649168070000|2022-04-05 14:14:30|9563.2|9563.2|9563.2|9563.2|9563.2|9563.2|9563.2|9563.2|0
1649168080000|2022-04-05 14:14:40|9562.24|9562.24|9562.24|9562.24|9562.24|9562.24|9562.24|9562.24|0
1649168090000|2022-04-05 14:14:50|9562.56|9562.56|9563.2|9563.2|9563.2|9563.2|9562.56|9562.56|0
1649168100000|2022-04-05 14:15:00|9562.48|9562.48|9556.97|9556.97|9562.48|9562.48|9556.97|9556.97|0
1649168110000|2022-04-05 14:15:10|9558.06|9558.06|9558.06|9558.06|9558.06|9558.06|9558.06|9558.06|0
1649168140000|2022-04-05 14:15:40|9558.53|9558.53|9559|9559|9559|9559|9558.53|9558.53|0
1649168160000|2022-04-05 14:16:00|9557.91|9557.91|9557.91|9557.91|9557.91|9557.91|9557.91|9557.91|0
1649168170000|2022-04-05 14:16:10|9556.97|9556.97|9556.97|9556.97|9556.97|9556.97|9556.97|9556.97|0
1649168180000|2022-04-05 14:16:20|9556.39|9556.39|9556.39|9556.39|9556.39|9556.39|9556.39|9556.39|0
1649168190000|2022-04-05 14:16:30|9555.92|9555.92|9556.39|9556.39|9556.39|9556.39|9555.92|9555.92|0
1649168200000|2022-04-05 14:16:40|9557.48|9557.48|9557.48|9557.48|9557.48|9557.48|9557.48|9557.48|0
1649168210000|2022-04-05 14:16:50|9558.58|9558.58|9558.58|9558.58|9558.58|9558.58|9558.58|9558.58|0
1649168220000|2022-04-05 14:17:00|9557.85|9557.85|9557.85|9557.85|9557.85|9557.85|9557.85|9557.85|0
1649168230000|2022-04-05 14:17:10|9558.32|9558.32|9558.32|9558.32|9558.32|9558.32|9558.32|9558.32|0
1649168240000|2022-04-05 14:17:20|9559.26|9559.26|9559.26|9559.26|9559.26|9559.26|9559.26|9559.26|0
1649168260000|2022-04-05 14:17:40|9558.13|9558.13|9558.13|9558.13|9558.13|9558.13|9558.13|9558.13|0
1649168290000|2022-04-05 14:18:10|9557.66|9557.66|9557.66|9557.66|9557.66|9557.66|9557.19|9557.19|0
1649168300000|2022-04-05 14:18:20|9556.46|9556.46|9556.46|9556.46|9556.46|9556.46|9556.46|9556.46|0
1649168310000|2022-04-05 14:18:30|9558.07|9558.07|9558.07|9558.07|9558.07|9558.07|9558.07|9558.07|0
1649168320000|2022-04-05 14:18:40|9559.68|9559.68|9559.68|9559.68|9559.68|9559.68|9559.68|9559.68|0
1649168390000|2022-04-05 14:19:50|9558.72|9558.72|9558.57|9558.57|9559.04|9559.04|9558.57|9558.57|0
1649168400000|2022-04-05 14:20:00|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|9554.93|0
1649168440000|2022-04-05 14:20:40|9555.87|9555.87|9555.87|9555.87|9555.87|9555.87|9555.87|9555.87|0
1649168450000|2022-04-05 14:20:50|9556.96|9556.96|9556.96|9556.96|9556.96|9556.96|9556.96|9556.96|0
1649168480000|2022-04-05 14:21:20|9558.57|9558.57|9561.23|9561.23|9561.23|9561.23|9558.57|9558.57|0
1649168490000|2022-04-05 14:21:30|9560.5|9560.5|9559.71|9559.71|9560.5|9560.5|9559.71|9559.71|0
1649168510000|2022-04-05 14:21:50|9559.42|9559.42|9558.33|9558.33|9559.42|9559.42|9558.33|9558.33|0
1649168530000|2022-04-05 14:22:10|9560.52|9560.52|9560.52|9560.52|9560.52|9560.52|9560.52|9560.52|0
1649168550000|2022-04-05 14:22:30|9560.99|9560.99|9560.99|9560.99|9560.99|9560.99|9560.99|9560.99|0
1649168560000|2022-04-05 14:22:40|9560.26|9560.26|9560.26|9560.26|9560.26|9560.26|9560.26|9560.26|0
1649168570000|2022-04-05 14:22:50|9560.73|9560.73|9560.73|9560.73|9560.73|9560.73|9560.73|9560.73|0
1649168580000|2022-04-05 14:23:00|9562.34|9562.34|9564.67|9564.67|9564.67|9564.67|9562.34|9562.34|0
1649168590000|2022-04-05 14:23:10|9565.14|9565.14|9567.88|9567.88|9567.88|9567.88|9565.14|9565.14|0
1649168620000|2022-04-05 14:23:40|9567.41|9567.41|9566.94|9566.94|9567.41|9567.41|9566.94|9566.94|0
1649168630000|2022-04-05 14:23:50|9567.88|9567.88|9568.35|9568.35|9568.35|9568.35|9567.88|9567.88|0
1649168650000|2022-04-05 14:24:10|9567.88|9567.88|9565.79|9565.79|9567.88|9567.88|9564.66|9564.66|0
1649168660000|2022-04-05 14:24:20|9565.32|9565.32|9565.32|9565.32|9565.32|9565.32|9565.32|9565.32|0
1649168680000|2022-04-05 14:24:40|9566.48|9566.48|9568|9568|9568|9568|9566.48|9566.48|0
1649168700000|2022-04-05 14:25:00|9568.47|9568.47|9572.09|9572.09|9572.09|9572.09|9567.27|9567.27|0
1649168710000|2022-04-05 14:25:10|9572.56|9572.56|9572.56|9572.56|9572.56|9572.56|9572.56|9572.56|0
1649168730000|2022-04-05 14:25:30|9572.09|9572.09|9572.56|9572.56|9572.56|9572.56|9572.09|9572.09|0
1649168750000|2022-04-05 14:25:50|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|9570.96|0
1649168780000|2022-04-05 14:26:20|9567.94|9567.94|9567.18|9567.18|9567.94|9567.94|9567.18|9567.18|0
1649168800000|2022-04-05 14:26:40|9566.71|9566.71|9565.1|9565.1|9566.71|9566.71|9565.1|9565.1|0
1649168810000|2022-04-05 14:26:50|9565.57|9565.57|9568.79|9568.79|9568.79|9568.79|9565.57|9565.57|0
1649168870000|2022-04-05 14:27:50|9569.73|9569.73|9569.73|9569.73|9569.73|9569.73|9569.73|9569.73|0
1649168900000|2022-04-05 14:28:20|9569.26|9569.26|9569.26|9569.26|9569.26|9569.26|9569.26|9569.26|0
1649168920000|2022-04-05 14:28:40|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|0
1649168940000|2022-04-05 14:29:00|9567.63|9567.63|9567.63|9567.63|9567.63|9567.63|9567.63|9567.63|0
1649168950000|2022-04-05 14:29:10|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|0
1649168970000|2022-04-05 14:29:30|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|9569.23|0
1649169000000|2022-04-05 14:30:00|9568.51|9568.51|9567.41|9567.41|9568.51|9568.51|9567.41|9567.41|0
1649169010000|2022-04-05 14:30:10|9568.14|9568.14|9566.53|9566.53|9568.14|9568.14|9566.53|9566.53|0
1649169020000|2022-04-05 14:30:20|9565.8|9565.8|9565.37|9565.37|9565.8|9565.8|9563.98|9563.98|0
1649169030000|2022-04-05 14:30:30|9566.97|9566.97|9569.52|9569.52|9569.52|9569.52|9566.97|9566.97|0
1649169040000|2022-04-05 14:30:40|9570.65|9570.65|9570.65|9570.65|9570.65|9570.65|9570.65|9570.65|0
1649169050000|2022-04-05 14:30:50|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|9571.59|0
1649169060000|2022-04-05 14:31:00|9572.23|9572.23|9571.13|9571.13|9572.23|9572.23|9571.13|9571.13|0
1649169070000|2022-04-05 14:31:10|9570.19|9570.19|9567.53|9567.53|9570.19|9570.19|9567.53|9567.53|0
1649169080000|2022-04-05 14:31:20|9570.75|9570.75|9570.75|9570.75|9570.75|9570.75|9570.75|9570.75|0
1649169110000|2022-04-05 14:31:50|9570.28|9570.28|9570.28|9570.28|9570.28|9570.28|9570.28|9570.28|0
1649169140000|2022-04-05 14:32:20|9567.06|9567.06|9565.87|9565.87|9567.06|9567.06|9565.87|9565.87|0
1649169190000|2022-04-05 14:33:10|9567.32|9567.32|9568.93|9568.93|9568.93|9568.93|9567.32|9567.32|0
1649169210000|2022-04-05 14:33:30|9567.32|9567.32|9567.32|9567.32|9567.32|9567.32|9567.32|9567.32|0
1649169240000|2022-04-05 14:34:00|9566.59|9566.59|9566.59|9566.59|9566.59|9566.59|9566.59|9566.59|0
1649169250000|2022-04-05 14:34:10|9569.81|9569.81|9569.81|9569.81|9569.81|9569.81|9569.81|9569.81|0
1649169270000|2022-04-05 14:34:30|9571.42|9571.42|9573.03|9573.03|9573.03|9573.03|9571.42|9571.42|0
1649169340000|2022-04-05 14:35:40|9572.74|9572.74|9572.74|9572.74|9572.74|9572.74|9572.74|9572.74|0
1649169360000|2022-04-05 14:36:00|9573.83|9573.83|9573.83|9573.83|9573.83|9573.83|9573.83|9573.83|0
1649169370000|2022-04-05 14:36:10|9574.56|9574.56|9571.34|9571.34|9574.56|9574.56|9571.34|9571.34|0
1649169380000|2022-04-05 14:36:20|9571.81|9571.81|9575.45|9575.45|9575.45|9575.45|9571.81|9571.81|0
1649169400000|2022-04-05 14:36:40|9576.03|9576.03|9576.03|9576.03|9576.03|9576.03|9576.03|9576.03|0
1649169410000|2022-04-05 14:36:50|9575.56|9575.56|9575.56|9575.56|9575.56|9575.56|9575.56|9575.56|0
1649169420000|2022-04-05 14:37:00|9575.24|9575.24|9575.24|9575.24|9575.24|9575.24|9575.24|9575.24|0
1649169430000|2022-04-05 14:37:10|9574.15|9574.15|9575.24|9575.24|9575.24|9575.24|9574.15|9574.15|0
1649169470000|2022-04-05 14:37:50|9576.85|9576.85|9578.46|9578.46|9578.46|9578.46|9576.85|9576.85|0
1649169520000|2022-04-05 14:38:40|9574.77|9574.77|9574.01|9574.01|9574.77|9574.77|9574.01|9574.01|0
1649169530000|2022-04-05 14:38:50|9574.48|9574.48|9574.48|9574.48|9574.48|9574.48|9574.48|9574.48|0
1649169540000|2022-04-05 14:39:00|9574.01|9574.01|9572.89|9572.89|9574.01|9574.01|9572.89|9572.89|0
1649169550000|2022-04-05 14:39:10|9573.49|9573.49|9572.89|9572.89|9573.49|9573.49|9572.89|9572.89|0
1649169560000|2022-04-05 14:39:20|9574.5|9574.5|9574.5|9574.5|9574.5|9574.5|9574.5|9574.5|0
1649169590000|2022-04-05 14:39:50|9575.78|9575.78|9576.1|9576.1|9576.1|9576.1|9575.78|9575.78|0
1649169600000|2022-04-05 14:40:00|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|0
1649169610000|2022-04-05 14:40:10|9577.52|9577.52|9577.52|9577.52|9577.52|9577.52|9577.52|9577.52|0
1649169630000|2022-04-05 14:40:30|9578.45|9578.45|9583.92|9583.92|9583.92|9583.92|9578.45|9578.45|0
1649169640000|2022-04-05 14:40:40|9582.83|9582.83|9582.83|9582.83|9582.83|9582.83|9582.83|9582.83|0
1649169660000|2022-04-05 14:41:00|9583.29|9583.29|9583.29|9583.29|9583.29|9583.29|9583.29|9583.29|0
1649169670000|2022-04-05 14:41:10|9584.02|9584.02|9584.02|9584.02|9584.02|9584.02|9584.02|9584.02|0
1649169680000|2022-04-05 14:41:20|9587.24|9587.24|9587.24|9587.24|9587.24|9587.24|9587.24|9587.24|0
1649169740000|2022-04-05 14:42:20|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|9588.65|0
1649169750000|2022-04-05 14:42:30|9590.06|9590.06|9592.39|9592.39|9592.39|9592.39|9590.06|9590.06|0
1649169760000|2022-04-05 14:42:40|9593.85|9593.85|9595.05|9595.05|9595.05|9595.05|9593.85|9593.85|0
1649169770000|2022-04-05 14:42:50|9593.44|9593.44|9591.83|9591.83|9593.44|9593.44|9591.83|9591.83|0
1649169780000|2022-04-05 14:43:00|9590.89|9590.89|9590.42|9590.42|9590.89|9590.89|9590.42|9590.42|0
1649169800000|2022-04-05 14:43:20|9591.52|9591.52|9591.52|9591.52|9591.52|9591.52|9591.52|9591.52|0
1649169820000|2022-04-05 14:43:40|9592.61|9592.61|9592.61|9592.61|9592.61|9592.61|9592.61|9592.61|0
1649169830000|2022-04-05 14:43:50|9589.4|9589.4|9589.4|9589.4|9589.4|9589.4|9589.4|9589.4|0
1649169840000|2022-04-05 14:44:00|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|0
1649169870000|2022-04-05 14:44:30|9590.74|9590.74|9590.74|9590.74|9590.74|9590.74|9590.74|9590.74|0
1649169890000|2022-04-05 14:44:50|9589.13|9589.13|9589.13|9589.13|9589.13|9589.13|9589.13|9589.13|0
1649169900000|2022-04-05 14:45:00|9588.66|9588.66|9584.68|9584.68|9588.66|9588.66|9584.68|9584.68|0
1649169910000|2022-04-05 14:45:10|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|9585.15|0
1649169930000|2022-04-05 14:45:30|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|9586.76|0
1649169960000|2022-04-05 14:46:00|9587.05|9587.05|9587.05|9587.05|9587.05|9587.05|9587.05|9587.05|0
1649169980000|2022-04-05 14:46:20|9588.66|9588.66|9588.66|9588.66|9588.66|9588.66|9588.66|9588.66|0
1649170020000|2022-04-05 14:47:00|9588.37|9588.37|9585.82|9585.82|9588.37|9588.37|9585.82|9585.82|0
1649170040000|2022-04-05 14:47:20|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|0
1649170060000|2022-04-05 14:47:40|9588|9588|9588|9588|9588|9588|9588|9588|0
1649170080000|2022-04-05 14:48:00|9589.61|9589.61|9589.61|9589.61|9589.61|9589.61|9589.61|9589.61|0
1649170090000|2022-04-05 14:48:10|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|0
1649170130000|2022-04-05 14:48:50|9590.81|9590.81|9590.81|9590.81|9590.81|9590.81|9590.81|9590.81|0
1649170140000|2022-04-05 14:49:00|9592.42|9592.42|9591.69|9591.69|9592.42|9592.42|9591.69|9591.69|0
1649170150000|2022-04-05 14:49:10|9589.61|9589.61|9589.61|9589.61|9589.61|9589.61|9589.61|9589.61|0
1649170210000|2022-04-05 14:50:10|9590.71|9590.71|9593.92|9593.92|9593.92|9593.92|9590.71|9590.71|0
1649170240000|2022-04-05 14:50:40|9592.83|9592.83|9592.1|9592.1|9592.83|9592.83|9592.1|9592.1|0
1649170250000|2022-04-05 14:50:50|9593.04|9593.04|9591.43|9591.43|9593.04|9593.04|9591.43|9591.43|0
1649170260000|2022-04-05 14:51:00|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|9590.34|0
1649170280000|2022-04-05 14:51:20|9589.87|9589.87|9588.77|9588.77|9589.87|9589.87|9588.77|9588.77|0
1649170340000|2022-04-05 14:52:20|9590.38|9590.38|9590.38|9590.38|9590.38|9590.38|9590.38|9590.38|0
1649170350000|2022-04-05 14:52:30|9591.11|9591.11|9591.11|9591.11|9591.11|9591.11|9591.11|9591.11|0
1649170360000|2022-04-05 14:52:40|9591.83|9591.83|9591.83|9591.83|9591.83|9591.83|9591.83|9591.83|0
1649170390000|2022-04-05 14:53:10|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|9592.43|0
1649170410000|2022-04-05 14:53:30|9594.04|9594.04|9594.64|9594.64|9594.64|9594.64|9594.04|9594.04|0
1649170430000|2022-04-05 14:53:50|9598.95|9598.95|9602.55|9602.55|9602.55|9602.55|9598.95|9598.95|0
1649170450000|2022-04-05 14:54:10|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|9603.49|0
1649170460000|2022-04-05 14:54:20|9602.55|9602.55|9602.55|9602.55|9602.55|9602.55|9602.55|9602.55|0
1649170520000|2022-04-05 14:55:20|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|9603.28|0
1649170540000|2022-04-05 14:55:40|9601.67|9601.67|9601.67|9601.67|9601.67|9601.67|9601.67|9601.67|0
1649170550000|2022-04-05 14:55:50|9600.47|9600.47|9598.95|9598.95|9600.47|9600.47|9598.95|9598.95|0
1649170580000|2022-04-05 14:56:20|9599.55|9599.55|9600.75|9600.75|9600.75|9600.75|9599.55|9599.55|0
1649170610000|2022-04-05 14:56:50|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|0
1649170650000|2022-04-05 14:57:30|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|9598.02|0
1649170660000|2022-04-05 14:57:40|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|0
1649170670000|2022-04-05 14:57:50|9594.53|9594.53|9594.53|9594.53|9594.53|9594.53|9594.53|9594.53|0
1649170680000|2022-04-05 14:58:00|9595.47|9595.47|9595.47|9595.47|9595.47|9595.47|9595.47|9595.47|0
1649170690000|2022-04-05 14:58:10|9595.94|9595.94|9595.94|9595.94|9595.94|9595.94|9595.94|9595.94|0
1649170710000|2022-04-05 14:58:30|9595.21|9595.21|9594.48|9594.48|9595.21|9595.21|9594.48|9594.48|0
1649170720000|2022-04-05 14:58:40|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|9596.09|0
1649170740000|2022-04-05 14:59:00|9597.7|9597.7|9597.7|9597.7|9597.7|9597.7|9597.7|9597.7|0
1649170750000|2022-04-05 14:59:10|9596.61|9596.61|9596.61|9596.61|9596.61|9596.61|9596.61|9596.61|0
1649170760000|2022-04-05 14:59:20|9594.42|9594.42|9596.61|9596.61|9596.61|9596.61|9594.42|9594.42|0
1649170770000|2022-04-05 14:59:30|9594.42|9594.42|9593.84|9593.84|9594.42|9594.42|9593.84|9593.84|0
1649170800000|2022-04-05 15:00:00|9593.11|9593.11|9593.11|9593.11|9593.11|9593.11|9591.5|9591.5|0
1649170810000|2022-04-05 15:00:10|9594.2|9594.2|9594.2|9594.2|9594.2|9594.2|9594.2|9594.2|0
1649170860000|2022-04-05 15:01:00|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|0
1649170880000|2022-04-05 15:01:20|9592.3|9592.3|9592.3|9592.3|9592.3|9592.3|9592.01|9592.01|0
1649170910000|2022-04-05 15:01:50|9593.24|9593.24|9591.05|9591.05|9593.24|9593.24|9591.05|9591.05|0
1649170920000|2022-04-05 15:02:00|9589.45|9589.45|9590.54|9590.54|9590.54|9590.54|9589.45|9589.45|0
1649170950000|2022-04-05 15:02:30|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|9590.83|0
1649170980000|2022-04-05 15:03:00|9591.77|9591.77|9590.83|9590.83|9591.77|9591.77|9590.83|9590.83|0
1649171030000|2022-04-05 15:03:50|9588.4|9588.4|9587.39|9587.39|9588.4|9588.4|9586.79|9586.79|0
1649171040000|2022-04-05 15:04:00|9586.3|9586.3|9585.28|9585.28|9586.3|9586.3|9585.28|9585.28|0
1649171060000|2022-04-05 15:04:20|9584.7|9584.7|9584.06|9584.06|9584.7|9584.7|9584.06|9584.06|0
1649171070000|2022-04-05 15:04:30|9582.96|9582.96|9582.96|9582.96|9582.96|9582.96|9582.96|9582.96|0
1649171100000|2022-04-05 15:05:00|9584.57|9584.57|9584.57|9584.57|9584.57|9584.57|9584.57|9584.57|0
1649171110000|2022-04-05 15:05:10|9585.51|9585.51|9585.51|9585.51|9585.51|9585.51|9585.51|9585.51|0
1649171120000|2022-04-05 15:05:20|9584.42|9584.42|9584.42|9584.42|9584.42|9584.42|9584.42|9584.42|0
1649171150000|2022-04-05 15:05:50|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|0
1649171160000|2022-04-05 15:06:00|9583.22|9583.22|9583.22|9583.22|9583.22|9583.22|9583.22|9583.22|0
1649171170000|2022-04-05 15:06:10|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|0
1649171200000|2022-04-05 15:06:40|9582.23|9582.23|9581.11|9581.11|9582.23|9582.23|9580.04|9580.04|0
1649171220000|2022-04-05 15:07:00|9579.5|9579.5|9581.11|9581.11|9581.11|9581.11|9579.5|9579.5|0
1649171230000|2022-04-05 15:07:10|9582.72|9582.72|9582.72|9582.72|9582.72|9582.72|9582.72|9582.72|0
1649171260000|2022-04-05 15:07:40|9584.33|9584.33|9584.33|9584.33|9584.33|9584.33|9584.33|9584.33|0
1649171290000|2022-04-05 15:08:10|9583.39|9583.39|9583.39|9583.39|9583.39|9583.39|9583.39|9583.39|0
1649171300000|2022-04-05 15:08:20|9581.78|9581.78|9580.17|9580.17|9581.78|9581.78|9580.17|9580.17|0
1649171310000|2022-04-05 15:08:30|9579.08|9579.08|9579.08|9579.08|9579.08|9579.08|9579.08|9579.08|0
1649171360000|2022-04-05 15:09:20|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|0
1649171400000|2022-04-05 15:10:00|9579.08|9579.08|9576.89|9576.89|9579.08|9579.08|9576.89|9576.89|0
1649171430000|2022-04-05 15:10:30|9573.98|9573.98|9573.98|9573.98|9573.98|9573.98|9573.98|9573.98|0
1649171440000|2022-04-05 15:10:40|9573.51|9573.51|9574.6|9574.6|9574.6|9574.6|9573.51|9573.51|0
1649171520000|2022-04-05 15:12:00|9576.21|9576.21|9576.21|9576.21|9576.21|9576.21|9576.21|9576.21|0
1649171550000|2022-04-05 15:12:30|9575.11|9575.11|9576.21|9576.21|9576.21|9576.21|9575.11|9575.11|0
1649171570000|2022-04-05 15:12:50|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|0
1649171620000|2022-04-05 15:13:40|9573.51|9573.51|9574.6|9574.6|9574.6|9574.6|9573.51|9573.51|0
1649171640000|2022-04-05 15:14:00|9576.21|9576.21|9576.94|9576.94|9576.94|9576.94|9576.21|9576.21|0
1649171660000|2022-04-05 15:14:20|9575.84|9575.84|9577.52|9577.52|9577.52|9577.52|9575.84|9575.84|0
1649171670000|2022-04-05 15:14:30|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|0
1649171710000|2022-04-05 15:15:10|9575.33|9575.33|9575.33|9575.33|9575.33|9575.33|9575.33|9575.33|0
1649171720000|2022-04-05 15:15:20|9578.54|9578.54|9580.15|9580.15|9580.15|9580.15|9578.54|9578.54|0
1649171740000|2022-04-05 15:15:40|9578.54|9578.54|9578.54|9578.54|9578.54|9578.54|9578.54|9578.54|0
1649171750000|2022-04-05 15:15:50|9576.94|9576.94|9576.94|9576.94|9576.94|9576.94|9576.94|9576.94|0
1649171770000|2022-04-05 15:16:10|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|0
1649171790000|2022-04-05 15:16:30|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|0
1649171800000|2022-04-05 15:16:40|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|0
1649171810000|2022-04-05 15:16:50|9578.53|9578.53|9579|9579|9579|9579|9578.53|9578.53|0
1649171840000|2022-04-05 15:17:20|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|9578.53|0
1649171900000|2022-04-05 15:18:20|9581.75|9581.75|9581.75|9581.75|9581.75|9581.75|9581.75|9581.75|0
1649171920000|2022-04-05 15:18:40|9580.65|9580.65|9581.3|9581.3|9581.3|9581.3|9579.05|9579.05|0
1649171930000|2022-04-05 15:18:50|9579.69|9579.69|9579.69|9579.69|9579.69|9579.69|9579.69|9579.69|0
1649171940000|2022-04-05 15:19:00|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|9578.96|0
1649171960000|2022-04-05 15:19:20|9578.32|9578.32|9578.32|9578.32|9578.32|9578.32|9577.23|9577.23|0
1649171980000|2022-04-05 15:19:40|9577.23|9577.23|9577.23|9577.23|9577.23|9577.23|9577.23|9577.23|0
1649171990000|2022-04-05 15:19:50|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|0
1649172000000|2022-04-05 15:20:00|9578.79|9578.79|9578.79|9578.79|9578.79|9578.79|9578.79|9578.79|0
1649172010000|2022-04-05 15:20:10|9579.52|9579.52|9580.46|9580.46|9580.46|9580.46|9579.52|9579.52|0
1649172030000|2022-04-05 15:20:30|9578.85|9578.85|9578.85|9578.85|9578.85|9578.85|9578.85|9578.85|0
1649172120000|2022-04-05 15:22:00|9578.38|9578.38|9579.52|9579.52|9579.52|9579.52|9577.91|9577.91|0
1649172160000|2022-04-05 15:22:40|9580.46|9580.46|9580.46|9580.46|9580.46|9580.46|9580.46|9580.46|0
1649172180000|2022-04-05 15:23:00|9581.04|9581.04|9580.1|9580.1|9581.04|9581.04|9580.1|9580.1|0
1649172210000|2022-04-05 15:23:30|9579.37|9579.37|9580.01|9580.01|9580.01|9580.01|9579.37|9579.37|0
1649172220000|2022-04-05 15:23:40|9579.29|9579.29|9579.29|9579.29|9579.29|9579.29|9579.29|9579.29|0
1649172240000|2022-04-05 15:24:00|9580.22|9580.22|9580.22|9580.22|9580.22|9580.22|9580.22|9580.22|0
1649172260000|2022-04-05 15:24:20|9579.5|9579.5|9580.22|9580.22|9580.22|9580.22|9579.5|9579.5|0
1649172270000|2022-04-05 15:24:30|9581.35|9581.35|9581.35|9581.35|9581.35|9581.35|9581.35|9581.35|0
1649172300000|2022-04-05 15:25:00|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|0
1649172310000|2022-04-05 15:25:10|9579.79|9579.79|9578.18|9578.18|9579.79|9579.79|9578.18|9578.18|0
1649172320000|2022-04-05 15:25:20|9577.71|9577.71|9577.87|9577.87|9578.8|9578.8|9577.71|9577.71|0
1649172350000|2022-04-05 15:25:50|9578.33|9578.33|9578.33|9578.33|9578.33|9578.33|9578.33|9578.33|0
1649172370000|2022-04-05 15:26:10|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|9576.73|0
1649172380000|2022-04-05 15:26:20|9577.33|9577.33|9577.33|9577.33|9577.33|9577.33|9577.33|9577.33|0
1649172400000|2022-04-05 15:26:40|9577.8|9577.8|9577.8|9577.8|9577.8|9577.8|9577.8|9577.8|0
1649172420000|2022-04-05 15:27:00|9576.67|9576.67|9576.67|9576.67|9576.67|9576.67|9576.67|9576.67|0
1649172430000|2022-04-05 15:27:10|9577.76|9577.76|9577.76|9577.76|9577.76|9577.76|9577.76|9577.76|0
1649172440000|2022-04-05 15:27:20|9579.37|9579.37|9579.37|9579.37|9579.37|9579.37|9579.37|9579.37|0
1649172470000|2022-04-05 15:27:50|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|9579.84|0
1649172490000|2022-04-05 15:28:10|9581.45|9581.45|9583.06|9583.06|9583.06|9583.06|9581.45|9581.45|0
1649172520000|2022-04-05 15:28:40|9584.67|9584.67|9584.67|9584.67|9584.67|9584.67|9584.67|9584.67|0
1649172530000|2022-04-05 15:28:50|9583.06|9583.06|9584.51|9584.51|9584.51|9584.51|9583.06|9583.06|0
1649172540000|2022-04-05 15:29:00|9585.09|9585.09|9585.56|9585.56|9585.56|9585.56|9585.09|9585.09|0
1649172550000|2022-04-05 15:29:10|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|9586.66|0
1649172570000|2022-04-05 15:29:30|9588.85|9588.85|9590.59|9590.59|9590.59|9590.59|9588.67|9588.67|0
1649172590000|2022-04-05 15:29:50|9592.2|9592.2|9598.84|9598.84|9598.84|9598.84|9592.2|9592.2|0
1649229300000|2022-04-06 07:15:00|9559.34|9559.34|9560.95|9560.95|9560.95|9560.95|9559.34|9559.34|0
1649229340000|2022-04-06 07:15:40|9562.41|9562.41|9563.5|9563.5|9563.5|9563.5|9562.41|9562.41|0
1649229370000|2022-04-06 07:16:10|9568.33|9568.33|9569.94|9569.94|9569.94|9569.94|9568.33|9568.33|0
1649229380000|2022-04-06 07:16:20|9574.76|9574.76|9577.11|9577.11|9577.11|9577.11|9574.76|9574.76|0
1649229410000|2022-04-06 07:16:50|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|0
1649229440000|2022-04-06 07:17:20|9575.7|9575.7|9575.7|9575.7|9575.7|9575.7|9575.7|9575.7|0
1649229480000|2022-04-06 07:18:00|9574.09|9574.09|9574.09|9574.09|9574.09|9574.09|9574.09|9574.09|0
1649229500000|2022-04-06 07:18:20|9575.03|9575.03|9581.58|9581.58|9582.05|9582.05|9575.03|9575.03|0
1649229560000|2022-04-06 07:19:20|9582.3|9582.3|9585.52|9585.52|9585.52|9585.52|9582.3|9582.3|0
1649229640000|2022-04-06 07:20:40|9579.09|9579.09|9575.49|9575.49|9579.09|9579.09|9575.49|9575.49|0
1649229670000|2022-04-06 07:21:10|9572.27|9572.27|9572.74|9572.74|9572.74|9572.74|9572.27|9572.27|0
1649229780000|2022-04-06 07:23:00|9567.92|9567.92|9567.92|9567.92|9567.92|9567.92|9567.92|9567.92|0
1649229790000|2022-04-06 07:23:10|9574.35|9574.35|9577.57|9577.57|9577.57|9577.57|9574.35|9574.35|0
1649229820000|2022-04-06 07:23:40|9573.81|9573.81|9575.69|9575.69|9575.69|9575.69|9573.81|9573.81|0
1649229840000|2022-04-06 07:24:00|9576.16|9576.16|9575.22|9575.22|9576.16|9576.16|9575.22|9575.22|0
1649229860000|2022-04-06 07:24:20|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|0
1649229880000|2022-04-06 07:24:40|9572.51|9572.51|9572.98|9572.98|9572.98|9572.98|9572.51|9572.51|0
1649229900000|2022-04-06 07:25:00|9572.51|9572.51|9572.51|9572.51|9572.51|9572.51|9572.51|9572.51|0
1649230090000|2022-04-06 07:28:10|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|0
1649230110000|2022-04-06 07:28:30|9575.53|9575.53|9575.06|9575.06|9575.53|9575.53|9575.06|9575.06|0
1649230140000|2022-04-06 07:29:00|9574.12|9574.12|9577.34|9577.34|9577.34|9577.34|9574.12|9574.12|0
1649230160000|2022-04-06 07:29:20|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|0
1649230190000|2022-04-06 07:29:50|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|0
1649230200000|2022-04-06 07:30:00|9578.15|9578.15|9567.07|9567.07|9578.15|9578.15|9567.07|9567.07|0
1649230210000|2022-04-06 07:30:10|9567.67|9567.67|9568.27|9568.27|9568.27|9568.27|9567.67|9567.67|0
1649230230000|2022-04-06 07:30:30|9573.1|9573.1|9573.1|9573.1|9573.1|9573.1|9573.1|9573.1|0
1649230260000|2022-04-06 07:31:00|9574.71|9574.71|9574.71|9574.71|9574.71|9574.71|9574.71|9574.71|0
1649230280000|2022-04-06 07:31:20|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|0
1649230290000|2022-04-06 07:31:30|9570.46|9570.46|9569.36|9569.36|9572.58|9572.58|9569.36|9569.36|0
1649230300000|2022-04-06 07:31:40|9571.11|9571.11|9568.29|9568.29|9571.11|9571.11|9568.29|9568.29|0
1649230310000|2022-04-06 07:31:50|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|9569.7|0
1649230320000|2022-04-06 07:32:00|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|0
1649230330000|2022-04-06 07:32:10|9565.35|9565.35|9562.08|9562.08|9565.35|9565.35|9562.08|9562.08|0
1649230340000|2022-04-06 07:32:20|9561.14|9561.14|9557.92|9557.92|9561.14|9561.14|9557.92|9557.92|0
1649230350000|2022-04-06 07:32:30|9557.45|9557.45|9557.45|9557.45|9557.45|9557.45|9557.45|9557.45|0
1649230360000|2022-04-06 07:32:40|9554.23|9554.23|9551.62|9551.62|9554.23|9554.23|9551.62|9551.62|0
1649230380000|2022-04-06 07:33:00|9554.83|9554.83|9555.77|9555.77|9555.77|9555.77|9554.36|9554.36|0
1649230390000|2022-04-06 07:33:10|9556.24|9556.24|9552.56|9552.56|9556.24|9556.24|9552.56|9552.56|0
1649230400000|2022-04-06 07:33:20|9555.77|9555.77|9553.43|9553.43|9555.77|9555.77|9552.49|9552.49|0
1649230410000|2022-04-06 07:33:30|9558.25|9558.25|9558.25|9558.25|9558.25|9558.25|9558.25|9558.25|0
1649230420000|2022-04-06 07:33:40|9558.98|9558.98|9561.17|9561.17|9561.17|9561.17|9558.98|9558.98|0
1649230430000|2022-04-06 07:33:50|9560.7|9560.7|9560.7|9560.7|9560.7|9560.7|9560.7|9560.7|0
1649230470000|2022-04-06 07:34:30|9561.17|9561.17|9561.17|9561.17|9561.17|9561.17|9561.17|9561.17|0
1649230490000|2022-04-06 07:34:50|9556.39|9556.39|9557.48|9557.48|9557.48|9557.48|9556.39|9556.39|0
1649230510000|2022-04-06 07:35:10|9560.7|9560.7|9558.06|9558.06|9561.28|9561.28|9558.06|9558.06|0
1649230520000|2022-04-06 07:35:20|9556.66|9556.66|9556.46|9556.46|9559.67|9559.67|9556.46|9556.46|0
1649230530000|2022-04-06 07:35:30|9556.93|9556.93|9561.75|9561.75|9561.75|9561.75|9556.93|9556.93|0
1649230570000|2022-04-06 07:36:10|9563.16|9563.16|9565.35|9565.35|9565.35|9565.35|9563.16|9563.16|0
1649230580000|2022-04-06 07:36:20|9566.44|9566.44|9566.91|9566.91|9566.91|9566.91|9566.44|9566.44|0
1649230590000|2022-04-06 07:36:30|9563.7|9563.7|9564.5|9564.5|9564.5|9564.5|9563.7|9563.7|0
1649230600000|2022-04-06 07:36:40|9565.31|9565.31|9565.31|9565.31|9565.31|9565.31|9565.31|9565.31|0
1649230640000|2022-04-06 07:37:20|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|0
1649230650000|2022-04-06 07:37:30|9560.99|9560.99|9560.99|9560.99|9560.99|9560.99|9560.99|9560.99|0
1649230680000|2022-04-06 07:38:00|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|0
1649230750000|2022-04-06 07:39:10|9562.6|9562.6|9562.6|9562.6|9562.6|9562.6|9562.6|9562.6|0
1649230800000|2022-04-06 07:40:00|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|9564.21|0
1649230820000|2022-04-06 07:40:20|9565.15|9565.15|9566.76|9566.76|9566.76|9566.76|9565.15|9565.15|0
1649230850000|2022-04-06 07:40:50|9566.29|9566.29|9567.38|9567.38|9567.38|9567.38|9566.29|9566.29|0
1649230860000|2022-04-06 07:41:00|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|0
1649230920000|2022-04-06 07:42:00|9564.46|9564.46|9564.46|9564.46|9564.46|9564.46|9564.46|9564.46|0
1649230930000|2022-04-06 07:42:10|9563.99|9563.99|9564.46|9564.46|9564.46|9564.46|9563.99|9563.99|0
1649230950000|2022-04-06 07:42:30|9562.05|9562.05|9562.05|9562.05|9562.05|9562.05|9562.05|9562.05|0
1649230980000|2022-04-06 07:43:00|9561.32|9561.32|9561.32|9561.32|9561.32|9561.32|9561.32|9561.32|0
1649230990000|2022-04-06 07:43:10|9564.54|9564.54|9562.93|9562.93|9564.54|9564.54|9562.93|9562.93|0
1649231000000|2022-04-06 07:43:20|9561.99|9561.99|9561.99|9561.99|9561.99|9561.99|9561.99|9561.99|0
1649231020000|2022-04-06 07:43:40|9557.16|9557.16|9557.16|9557.16|9557.16|9557.16|9557.16|9557.16|0
1649231030000|2022-04-06 07:43:50|9554.97|9554.97|9554.97|9554.97|9554.97|9554.97|9554.97|9554.97|0
1649231050000|2022-04-06 07:44:10|9552.06|9552.06|9552.06|9552.06|9552.06|9552.06|9552.06|9552.06|0
1649231060000|2022-04-06 07:44:20|9551.26|9551.26|9551.26|9551.26|9551.26|9551.26|9551.26|9551.26|0
1649231080000|2022-04-06 07:44:40|9546.43|9546.43|9546.43|9546.43|9546.43|9546.43|9546.43|9546.43|0
1649231090000|2022-04-06 07:44:50|9547.24|9547.24|9546.11|9546.11|9547.24|9547.24|9546.11|9546.11|0
1649231100000|2022-04-06 07:45:00|9544.5|9544.5|9544.13|9544.13|9544.5|9544.5|9541.94|9541.94|0
1649231110000|2022-04-06 07:45:10|9543.4|9543.4|9534.36|9534.36|9543.4|9543.4|9534.36|9534.36|0
1649231120000|2022-04-06 07:45:20|9535.29|9535.29|9535.29|9535.29|9535.29|9535.29|9535.29|9535.29|0
1649231130000|2022-04-06 07:45:30|9533.69|9533.69|9535.47|9535.47|9535.47|9535.47|9533.22|9533.22|0
1649231160000|2022-04-06 07:46:00|9537.08|9537.08|9537.08|9537.08|9537.08|9537.08|9537.08|9537.08|0
1649231170000|2022-04-06 07:46:10|9538.53|9538.53|9538.53|9538.53|9538.53|9538.53|9538.53|9538.53|0
1649231190000|2022-04-06 07:46:30|9539.66|9539.66|9536.51|9536.51|9539.66|9539.66|9536.51|9536.51|0
1649231200000|2022-04-06 07:46:40|9536.98|9536.98|9532.96|9532.96|9536.98|9536.98|9532.96|9532.96|0
1649231220000|2022-04-06 07:47:00|9533.69|9533.69|9534.42|9534.42|9534.42|9534.42|9533.69|9533.69|0
1649231230000|2022-04-06 07:47:10|9533.32|9533.32|9530.91|9530.91|9533.32|9533.32|9530.91|9530.91|0
1649231240000|2022-04-06 07:47:20|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|0
1649231260000|2022-04-06 07:47:40|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|9532.52|0
1649231280000|2022-04-06 07:48:00|9534.12|9534.12|9534.12|9534.12|9534.12|9534.12|9534.12|9534.12|0
1649231290000|2022-04-06 07:48:10|9534.59|9534.59|9534.59|9534.59|9534.59|9534.59|9534.59|9534.59|0
1649231300000|2022-04-06 07:48:20|9535.32|9535.32|9535.32|9535.32|9535.32|9535.32|9535.32|9535.32|0
1649231310000|2022-04-06 07:48:30|9534.23|9534.23|9532.62|9532.62|9534.23|9534.23|9532.62|9532.62|0
1649231330000|2022-04-06 07:48:50|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|0
1649231360000|2022-04-06 07:49:20|9531.42|9531.42|9531.42|9531.42|9531.42|9531.42|9531.42|9531.42|0
1649231370000|2022-04-06 07:49:30|9532.15|9532.15|9532.15|9532.15|9532.15|9532.15|9532.15|9532.15|0
1649231390000|2022-04-06 07:49:50|9535.36|9535.36|9535.36|9535.36|9535.36|9535.36|9535.36|9535.36|0
1649231400000|2022-04-06 07:50:00|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|9536.97|0
1649231440000|2022-04-06 07:50:40|9533.76|9533.76|9533.76|9533.76|9533.76|9533.76|9533.76|9533.76|0
1649231460000|2022-04-06 07:51:00|9534.34|9534.34|9534.34|9534.34|9534.34|9534.34|9534.34|9534.34|0
1649231470000|2022-04-06 07:51:10|9534.81|9534.81|9534.81|9534.81|9534.81|9534.81|9534.81|9534.81|0
1649231490000|2022-04-06 07:51:30|9538.02|9538.02|9538.02|9538.02|9538.02|9538.02|9538.02|9538.02|0
1649231500000|2022-04-06 07:51:40|9539.43|9539.43|9541.62|9541.62|9541.62|9541.62|9539.43|9539.43|0
1649231510000|2022-04-06 07:51:50|9544.84|9544.84|9544.84|9544.84|9544.84|9544.84|9544.84|9544.84|0
1649231530000|2022-04-06 07:52:10|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|0
1649231600000|2022-04-06 07:53:20|9545.46|9545.46|9545.46|9545.46|9545.46|9545.46|9545.46|9545.46|0
1649231660000|2022-04-06 07:54:20|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|9545.93|0
1649231720000|2022-04-06 07:55:20|9546.66|9546.66|9547.39|9547.39|9547.39|9547.39|9546.66|9546.66|0
1649231750000|2022-04-06 07:55:50|9545.2|9545.2|9544.1|9544.1|9545.2|9545.2|9544.1|9544.1|0
1649231760000|2022-04-06 07:56:00|9542.65|9542.65|9542.65|9542.65|9542.65|9542.65|9542.65|9542.65|0
1649231780000|2022-04-06 07:56:20|9541.55|9541.55|9540.46|9540.46|9541.55|9541.55|9540.46|9540.46|0
1649231790000|2022-04-06 07:56:30|9542.07|9542.07|9542.07|9542.07|9542.07|9542.07|9542.07|9542.07|0
1649231810000|2022-04-06 07:56:50|9539.88|9539.88|9539.88|9539.88|9539.88|9539.88|9539.88|9539.88|0
1649231820000|2022-04-06 07:57:00|9539.16|9539.16|9539.88|9539.88|9539.88|9539.88|9539.16|9539.16|0
1649231840000|2022-04-06 07:57:20|9539.3|9539.3|9539.01|9539.01|9539.3|9539.3|9539.01|9539.01|0
1649231850000|2022-04-06 07:57:30|9538.29|9538.29|9538.29|9538.29|9538.29|9538.29|9538.29|9538.29|0
1649231900000|2022-04-06 07:58:20|9536.09|9536.09|9536.09|9536.09|9536.09|9536.09|9536.09|9536.09|0
1649231910000|2022-04-06 07:58:30|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|0
1649231920000|2022-04-06 07:58:40|9535.84|9535.84|9535.84|9535.84|9535.84|9535.84|9535.84|9535.84|0
1649231930000|2022-04-06 07:58:50|9534.38|9534.38|9534.38|9534.38|9534.38|9534.38|9534.38|9534.38|0
1649231950000|2022-04-06 07:59:10|9535.99|9535.99|9535.99|9535.99|9535.99|9535.99|9535.99|9535.99|0
1649231960000|2022-04-06 07:59:20|9534.53|9534.53|9534.53|9534.53|9534.53|9534.53|9534.53|9534.53|0
1649231980000|2022-04-06 07:59:40|9535.26|9535.26|9533.81|9533.81|9535.26|9535.26|9533.81|9533.81|0
1649231990000|2022-04-06 07:59:50|9531.39|9531.39|9530.59|9530.59|9531.39|9531.39|9530.59|9530.59|0
1649232010000|2022-04-06 08:00:10|9528.4|9528.4|9528.4|9528.4|9528.4|9528.4|9528.4|9528.4|0
1649232020000|2022-04-06 08:00:20|9529.86|9529.86|9529.86|9529.86|9529.86|9529.86|9529.86|9529.86|0
1649232030000|2022-04-06 08:00:30|9527.66|9527.66|9527.66|9527.66|9527.66|9527.66|9527.66|9527.66|0
1649232040000|2022-04-06 08:00:40|9527.2|9527.2|9527.2|9527.2|9527.2|9527.2|9527.2|9527.2|0
1649232050000|2022-04-06 08:00:50|9526.23|9526.23|9526.23|9526.23|9526.23|9526.23|9526.23|9526.23|0
1649232080000|2022-04-06 08:01:20|9525.36|9525.36|9524.2|9524.2|9525.36|9525.36|9524.2|9524.2|0
1649232090000|2022-04-06 08:01:30|9523.11|9523.11|9523.4|9523.4|9523.4|9523.4|9523.11|9523.11|0
1649232110000|2022-04-06 08:01:50|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|0
1649232120000|2022-04-06 08:02:00|9527.19|9527.19|9527.66|9527.66|9527.66|9527.66|9527.19|9527.19|0
1649232130000|2022-04-06 08:02:10|9530.72|9530.72|9531.82|9531.82|9531.82|9531.82|9530.72|9530.72|0
1649232140000|2022-04-06 08:02:20|9529.64|9529.64|9529.64|9529.64|9529.64|9529.64|9529.64|9529.64|0
1649232150000|2022-04-06 08:02:30|9535.27|9535.27|9535.73|9535.73|9535.73|9535.73|9535.27|9535.27|0
1649232160000|2022-04-06 08:02:40|9534.8|9534.8|9536.72|9536.72|9536.98|9536.98|9534.8|9534.8|0
1649232180000|2022-04-06 08:03:00|9535.99|9535.99|9535.99|9535.99|9535.99|9535.99|9535.99|9535.99|0
1649232240000|2022-04-06 08:04:00|9539.28|9539.28|9539.28|9539.28|9539.28|9539.28|9539.28|9539.28|0
1649232280000|2022-04-06 08:04:40|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|0
1649232330000|2022-04-06 08:05:30|9539.2|9539.2|9539.2|9539.2|9539.2|9539.2|9539.2|9539.2|0
1649232340000|2022-04-06 08:05:40|9538.26|9538.26|9532.97|9532.97|9538.73|9538.73|9532.97|9532.97|0
1649232350000|2022-04-06 08:05:50|9533.26|9533.26|9533.26|9533.26|9533.26|9533.26|9533.26|9533.26|0
1649232370000|2022-04-06 08:06:10|9532.97|9532.97|9534.87|9534.87|9534.87|9534.87|9532.68|9532.68|0
1649232400000|2022-04-06 08:06:40|9535.34|9535.34|9537.75|9537.75|9537.75|9537.75|9535.34|9535.34|0
1649232420000|2022-04-06 08:07:00|9538.62|9538.62|9538.62|9538.62|9538.62|9538.62|9538.62|9538.62|0
1649232430000|2022-04-06 08:07:10|9541.03|9541.03|9541.03|9541.03|9541.03|9541.03|9541.03|9541.03|0
1649232540000|2022-04-06 08:09:00|9548.27|9548.27|9548.27|9548.27|9548.27|9548.27|9548.27|9548.27|0
1649232570000|2022-04-06 08:09:30|9547.67|9547.67|9548.87|9548.87|9548.87|9548.87|9547.67|9547.67|0
1649232580000|2022-04-06 08:09:40|9550.33|9550.33|9553.47|9553.47|9553.47|9553.47|9550.33|9550.33|0
1649232590000|2022-04-06 08:09:50|9552.37|9552.37|9552.37|9552.37|9552.37|9552.37|9552.37|9552.37|0
1649232600000|2022-04-06 08:10:00|9550.91|9550.91|9550.91|9550.91|9550.91|9550.91|9550.91|9550.91|0
1649232620000|2022-04-06 08:10:20|9549.46|9549.46|9549.46|9549.46|9549.46|9549.46|9549.46|9549.46|0
1649232630000|2022-04-06 08:10:30|9547.27|9547.27|9547.27|9547.27|9547.27|9547.27|9547.27|9547.27|0
1649232660000|2022-04-06 08:11:00|9544.05|9544.05|9544.05|9544.05|9544.05|9544.05|9544.05|9544.05|0
1649232670000|2022-04-06 08:11:10|9544.99|9544.99|9546.09|9546.09|9546.09|9546.09|9544.99|9544.99|0
1649232690000|2022-04-06 08:11:30|9545.15|9545.15|9545.55|9545.55|9545.55|9545.55|9544.68|9544.68|0
1649232700000|2022-04-06 08:11:40|9544.1|9544.1|9543.52|9543.52|9544.39|9544.39|9543.52|9543.52|0
1649232710000|2022-04-06 08:11:50|9545.87|9545.87|9545.87|9545.87|9545.87|9545.87|9545.87|9545.87|0
1649232720000|2022-04-06 08:12:00|9546.8|9546.8|9544.41|9544.41|9547.27|9547.27|9544.41|9544.41|0
1649232740000|2022-04-06 08:12:20|9544.88|9544.88|9544.88|9544.88|9544.88|9544.88|9544.88|9544.88|0
1649232750000|2022-04-06 08:12:30|9544.15|9544.15|9544.15|9544.15|9544.15|9544.15|9544.15|9544.15|0
1649232760000|2022-04-06 08:12:40|9542.74|9542.74|9542.74|9542.74|9542.74|9542.74|9542.74|9542.74|0
1649232770000|2022-04-06 08:12:50|9541.33|9541.33|9541.33|9541.33|9541.33|9541.33|9541.33|9541.33|0
1649232780000|2022-04-06 08:13:00|9540.24|9540.24|9540.24|9540.24|9540.24|9540.24|9540.24|9540.24|0
1649232790000|2022-04-06 08:13:10|9542.42|9542.42|9542.42|9542.42|9542.42|9542.42|9542.42|9542.42|0
1649232810000|2022-04-06 08:13:30|9541.69|9541.69|9541.69|9541.69|9541.69|9541.69|9541.69|9541.69|0
1649232820000|2022-04-06 08:13:40|9540.6|9540.6|9540.6|9540.6|9540.6|9540.6|9540.6|9540.6|0
1649232840000|2022-04-06 08:14:00|9540.13|9540.13|9545.5|9545.5|9545.5|9545.5|9540.13|9540.13|0
1649232850000|2022-04-06 08:14:10|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|0
1649232870000|2022-04-06 08:14:30|9542.28|9542.28|9542.28|9542.28|9542.28|9542.28|9542.28|9542.28|0
1649232880000|2022-04-06 08:14:40|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|9543.89|0
1649232910000|2022-04-06 08:15:10|9543.42|9543.42|9547.73|9547.73|9547.73|9547.73|9543.42|9543.42|0
1649232920000|2022-04-06 08:15:20|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|9549.19|0
1649232970000|2022-04-06 08:16:10|9548.46|9548.46|9548.46|9548.46|9548.46|9548.46|9548.46|9548.46|0
1649232980000|2022-04-06 08:16:20|9549.91|9549.91|9549.91|9549.91|9549.91|9549.91|9549.91|9549.91|0
1649232990000|2022-04-06 08:16:30|9550.85|9550.85|9550.85|9550.85|9550.85|9550.85|9550.85|9550.85|0
1649233020000|2022-04-06 08:17:00|9549.76|9549.76|9549.76|9549.76|9549.76|9549.76|9549.76|9549.76|0
1649233040000|2022-04-06 08:17:20|9548.66|9548.66|9548.66|9548.66|9548.66|9548.66|9548.66|9548.66|0
1649233050000|2022-04-06 08:17:30|9547.2|9547.2|9547.2|9547.2|9547.2|9547.2|9547.2|9547.2|0
1649233070000|2022-04-06 08:17:50|9546.91|9546.91|9546.91|9546.91|9546.91|9546.91|9546.91|9546.91|0
1649233180000|2022-04-06 08:19:40|9546.45|9546.45|9546.45|9546.45|9546.45|9546.45|9546.45|9546.45|0
1649233210000|2022-04-06 08:20:10|9545.51|9545.51|9545.51|9545.51|9545.51|9545.51|9545.51|9545.51|0
1649233220000|2022-04-06 08:20:20|9545.98|9545.98|9543.79|9543.79|9545.98|9545.98|9543.79|9543.79|0
1649233240000|2022-04-06 08:20:40|9543.07|9543.07|9543.07|9543.07|9543.07|9543.07|9543.07|9543.07|0
1649233250000|2022-04-06 08:20:50|9542.34|9542.34|9534.3|9534.3|9542.34|9542.34|9534.3|9534.3|0
1649233290000|2022-04-06 08:21:30|9526.63|9526.63|9526.63|9526.63|9526.63|9526.63|9526.63|9526.63|0
1649233300000|2022-04-06 08:21:40|9525.22|9525.22|9525.22|9525.22|9525.22|9525.22|9525.22|9525.22|0
1649233310000|2022-04-06 08:21:50|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|0
1649233320000|2022-04-06 08:22:00|9523.26|9523.26|9518.08|9518.08|9523.26|9523.26|9518.08|9518.08|0
1649233340000|2022-04-06 08:22:20|9517.35|9517.35|9515.21|9515.21|9517.35|9517.35|9515.21|9515.21|0
1649233350000|2022-04-06 08:22:30|9513.6|9513.6|9510.39|9510.39|9513.6|9513.6|9510.39|9510.39|0
1649233360000|2022-04-06 08:22:40|9511.48|9511.48|9511.48|9511.48|9511.48|9511.48|9511.48|9511.48|0
1649233400000|2022-04-06 08:23:20|9510.75|9510.75|9510.75|9510.75|9510.75|9510.75|9510.75|9510.75|0
1649233410000|2022-04-06 08:23:30|9511.85|9511.85|9511.85|9511.85|9511.85|9511.85|9511.85|9511.85|0
1649233480000|2022-04-06 08:24:40|9510.65|9510.65|9510.65|9510.65|9510.65|9510.65|9510.65|9510.65|0
1649233500000|2022-04-06 08:25:00|9512.11|9512.11|9512.11|9512.11|9512.11|9512.11|9512.11|9512.11|0
1649233510000|2022-04-06 08:25:10|9513.51|9513.51|9513.05|9513.05|9514.65|9514.65|9513.04|9513.04|0
1649233520000|2022-04-06 08:25:20|9514.33|9514.33|9515.94|9515.94|9515.94|9515.94|9514.33|9514.33|0
1649233540000|2022-04-06 08:25:40|9515.36|9515.36|9515.36|9515.36|9515.36|9515.36|9515.36|9515.36|0
1649233570000|2022-04-06 08:26:10|9517.54|9517.54|9517.54|9517.54|9517.54|9517.54|9517.54|9517.54|0
1649233580000|2022-04-06 08:26:20|9515.93|9515.93|9515.93|9515.93|9515.93|9515.93|9515.93|9515.93|0
1649233620000|2022-04-06 08:27:00|9517.34|9517.34|9517.34|9517.34|9517.34|9517.34|9517.34|9517.34|0
1649233630000|2022-04-06 08:27:10|9518.95|9518.95|9518.95|9518.95|9518.95|9518.95|9518.95|9518.95|0
1649233680000|2022-04-06 08:28:00|9514.44|9514.44|9513.86|9513.86|9514.44|9514.44|9513.86|9513.86|0
1649233710000|2022-04-06 08:28:30|9517.08|9517.08|9517.08|9517.08|9517.08|9517.08|9517.08|9517.08|0
1649233730000|2022-04-06 08:28:50|9517.81|9517.81|9517.81|9517.81|9517.81|9517.81|9517.81|9517.81|0
1649233740000|2022-04-06 08:29:00|9516.2|9516.2|9516.2|9516.2|9516.2|9516.2|9516.2|9516.2|0
1649233770000|2022-04-06 08:29:30|9517.14|9517.14|9517.14|9517.14|9517.14|9517.14|9517.14|9517.14|0
1649233780000|2022-04-06 08:29:40|9515.73|9515.73|9516.46|9516.46|9516.46|9516.46|9515.73|9515.73|0
1649233800000|2022-04-06 08:30:00|9515.99|9515.99|9515.99|9515.99|9515.99|9515.99|9515.99|9515.99|0
1649233850000|2022-04-06 08:30:50|9518.18|9518.18|9519.14|9519.14|9519.14|9519.14|9518.18|9518.18|0
1649233890000|2022-04-06 08:31:30|9520.24|9520.24|9520.24|9520.24|9520.24|9520.24|9520.24|9520.24|0
1649233980000|2022-04-06 08:33:00|9517.02|9517.02|9517.02|9517.02|9517.02|9517.02|9517.02|9517.02|0
1649234010000|2022-04-06 08:33:30|9514.27|9514.27|9511.47|9511.47|9514.27|9514.27|9511.47|9511.47|0
1649234020000|2022-04-06 08:33:40|9510.37|9510.37|9510.37|9510.37|9510.37|9510.37|9510.37|9510.37|0
1649234030000|2022-04-06 08:33:50|9511.5|9511.5|9511.5|9511.5|9511.5|9511.5|9511.5|9511.5|0
1649234040000|2022-04-06 08:34:00|9508.28|9508.28|9506.47|9506.47|9509.38|9509.38|9506.47|9506.47|0
1649234050000|2022-04-06 08:34:10|9506.18|9506.18|9506.18|9506.18|9506.18|9506.18|9506.18|9506.18|0
1649234140000|2022-04-06 08:35:40|9507.28|9507.28|9507.28|9507.28|9507.28|9507.28|9507.28|9507.28|0
1649234180000|2022-04-06 08:36:20|9508.88|9508.88|9508.88|9508.88|9508.88|9508.88|9508.88|9508.88|0
1649234230000|2022-04-06 08:37:10|9507.79|9507.79|9507.79|9507.79|9507.79|9507.79|9507.79|9507.79|0
1649234240000|2022-04-06 08:37:20|9502.96|9502.96|9502.96|9502.96|9502.96|9502.96|9502.96|9502.96|0
1649234250000|2022-04-06 08:37:30|9502.09|9502.09|9502.09|9502.09|9502.09|9502.09|9502.09|9502.09|0
1649234270000|2022-04-06 08:37:50|9500.48|9500.48|9506.92|9506.92|9506.92|9506.92|9500.48|9500.48|0
1649234320000|2022-04-06 08:38:40|9505.79|9505.79|9502.57|9502.57|9505.79|9505.79|9502.57|9502.57|0
1649234340000|2022-04-06 08:39:00|9500.38|9500.38|9499.18|9499.18|9500.38|9500.38|9499.18|9499.18|0
1649234350000|2022-04-06 08:39:10|9501.06|9501.06|9501.06|9501.06|9501.06|9501.06|9501.06|9501.06|0
1649234400000|2022-04-06 08:40:00|9499.61|9499.61|9500.73|9500.73|9500.73|9500.73|9499.61|9499.61|0
1649234460000|2022-04-06 08:41:00|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|9501.6|0
1649234520000|2022-04-06 08:42:00|9502.07|9502.07|9502.07|9502.07|9502.07|9502.07|9502.07|9502.07|0
1649234560000|2022-04-06 08:42:40|9503.48|9503.48|9503.48|9503.48|9503.48|9503.48|9503.48|9503.48|0
1649234570000|2022-04-06 08:42:50|9504.42|9504.42|9504.42|9504.42|9504.42|9504.42|9504.42|9504.42|0
1649234580000|2022-04-06 08:43:00|9503.48|9503.48|9502.54|9502.54|9503.95|9503.95|9502.54|9502.54|0
1649234610000|2022-04-06 08:43:30|9502.25|9502.25|9495.35|9495.35|9502.25|9502.25|9495.35|9495.35|0
1649234620000|2022-04-06 08:43:40|9494.25|9494.25|9494.25|9494.25|9494.25|9494.25|9494.25|9494.25|0
1649234650000|2022-04-06 08:44:10|9492.07|9492.07|9492.07|9492.07|9492.07|9492.07|9492.07|9492.07|0
1649234660000|2022-04-06 08:44:20|9492.8|9492.8|9492.8|9492.8|9492.8|9492.8|9492.8|9492.8|0
1649234670000|2022-04-06 08:44:30|9493.89|9493.89|9493.89|9493.89|9493.89|9493.89|9493.89|9493.89|0
1649234680000|2022-04-06 08:44:40|9493.43|9493.43|9491.23|9491.23|9493.43|9493.43|9491.23|9491.23|0
1649234690000|2022-04-06 08:44:50|9490.3|9490.3|9490.3|9490.3|9490.3|9490.3|9490.3|9490.3|0
1649234700000|2022-04-06 08:45:00|9488.05|9488.05|9485.5|9485.5|9488.05|9488.05|9485.5|9485.5|0
1649234720000|2022-04-06 08:45:20|9485.03|9485.03|9485.03|9485.03|9485.03|9485.03|9485.03|9485.03|0
1649234750000|2022-04-06 08:45:50|9486.13|9486.13|9482.91|9482.91|9486.13|9486.13|9482.91|9482.91|0
1649234830000|2022-04-06 08:47:10|9483.64|9483.64|9483.64|9483.64|9483.64|9483.64|9483.64|9483.64|0
1649234860000|2022-04-06 08:47:40|9484.58|9484.58|9484.58|9484.58|9484.58|9484.58|9484.58|9484.58|0
1649234870000|2022-04-06 08:47:50|9485.05|9485.05|9485.05|9485.05|9485.05|9485.05|9485.05|9485.05|0
1649234890000|2022-04-06 08:48:10|9488.26|9488.26|9488.26|9488.26|9488.26|9488.26|9488.26|9488.26|0
1649234920000|2022-04-06 08:48:40|9486.65|9486.65|9486.65|9486.65|9486.65|9486.65|9486.65|9486.65|0
1649234950000|2022-04-06 08:49:10|9488.26|9488.26|9488.26|9488.26|9488.26|9488.26|9488.26|9488.26|0
1649235020000|2022-04-06 08:50:20|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|0
1649235050000|2022-04-06 08:50:50|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|0
1649235060000|2022-04-06 08:51:00|9486.4|9486.4|9486.4|9486.4|9486.4|9486.4|9486.4|9486.4|0
1649235070000|2022-04-06 08:51:10|9485.67|9485.67|9485.67|9485.67|9485.67|9485.67|9485.67|9485.67|0
1649235080000|2022-04-06 08:51:20|9486.14|9486.14|9486.14|9486.14|9486.14|9486.14|9486.14|9486.14|0
1649235130000|2022-04-06 08:52:10|9485.54|9485.54|9486.01|9486.01|9486.01|9486.01|9485.54|9485.54|0
1649235150000|2022-04-06 08:52:30|9487.46|9487.46|9487.46|9487.46|9487.46|9487.46|9487.46|9487.46|0
1649235180000|2022-04-06 08:53:00|9486.52|9486.52|9483.78|9483.78|9486.52|9486.52|9481.12|9481.12|0
1649235240000|2022-04-06 08:54:00|9481.23|9481.23|9481.23|9481.23|9481.23|9481.23|9481.23|9481.23|0
1649235280000|2022-04-06 08:54:40|9482.32|9482.32|9482.32|9482.32|9482.32|9482.32|9482.32|9482.32|0
1649235320000|2022-04-06 08:55:20|9482.65|9482.65|9482.65|9482.65|9482.65|9482.65|9482.65|9482.65|0
1649235330000|2022-04-06 08:55:30|9480.45|9480.45|9473.55|9473.55|9480.45|9480.45|9473.55|9473.55|0
1649235340000|2022-04-06 08:55:40|9474.49|9474.49|9475.43|9475.43|9475.43|9475.43|9474.49|9474.49|0
1649235350000|2022-04-06 08:55:50|9473.39|9473.39|9472.72|9472.72|9473.39|9473.39|9471.79|9471.79|0
1649235390000|2022-04-06 08:56:30|9474.33|9474.33|9474.33|9474.33|9474.33|9474.33|9474.33|9474.33|0
1649235490000|2022-04-06 08:58:10|9473.61|9473.61|9473.61|9473.61|9473.61|9473.61|9473.61|9473.61|0
1649235510000|2022-04-06 08:58:30|9475.21|9475.21|9475.21|9475.21|9475.21|9475.21|9475.21|9475.21|0
1649235530000|2022-04-06 08:58:50|9474.49|9474.49|9475.94|9475.94|9475.94|9475.94|9474.49|9474.49|0
1649235540000|2022-04-06 08:59:00|9476.67|9476.67|9476.67|9476.67|9476.67|9476.67|9476.67|9476.67|0
1649235560000|2022-04-06 08:59:20|9475.73|9475.73|9475.73|9475.73|9475.73|9475.73|9475.73|9475.73|0
1649235600000|2022-04-06 09:00:00|9476.2|9476.2|9476.2|9476.2|9476.2|9476.2|9476.2|9476.2|0
1649235610000|2022-04-06 09:00:10|9474.59|9474.59|9476.78|9476.78|9476.78|9476.78|9474.59|9474.59|0
1649235640000|2022-04-06 09:00:40|9478.39|9478.39|9478.39|9478.39|9478.39|9478.39|9478.39|9478.39|0
1649235650000|2022-04-06 09:00:50|9473.56|9473.56|9476.78|9476.78|9476.78|9476.78|9473.56|9473.56|0
1649235660000|2022-04-06 09:01:00|9480.73|9480.73|9480.73|9480.73|9482.33|9482.33|9480.73|9480.73|0
1649235670000|2022-04-06 09:01:10|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|0
1649235760000|2022-04-06 09:02:40|9479.59|9479.59|9481.93|9481.93|9481.93|9481.93|9479.59|9479.59|0
1649235770000|2022-04-06 09:02:50|9482.66|9482.66|9483.39|9483.39|9483.39|9483.39|9482.66|9482.66|0
1649235780000|2022-04-06 09:03:00|9481.98|9481.98|9482.45|9482.45|9482.45|9482.45|9481.98|9481.98|0
1649235790000|2022-04-06 09:03:10|9481.98|9481.98|9481.04|9481.04|9481.98|9481.98|9481.04|9481.04|0
1649235800000|2022-04-06 09:03:20|9479.43|9479.43|9480.37|9480.37|9480.37|9480.37|9477.83|9477.83|0
1649235920000|2022-04-06 09:05:20|9482.56|9482.56|9481.15|9481.15|9482.56|9482.56|9481.15|9481.15|0
1649236000000|2022-04-06 09:06:40|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|9481.87|0
1649236020000|2022-04-06 09:07:00|9481.27|9481.27|9481.27|9481.27|9481.27|9481.27|9481.27|9481.27|0
1649236060000|2022-04-06 09:07:40|9481.74|9481.74|9479.53|9479.53|9481.74|9481.74|9479.53|9479.53|0
1649236070000|2022-04-06 09:07:50|9474.71|9474.71|9474.71|9474.71|9474.71|9474.71|9474.71|9474.71|0
1649236080000|2022-04-06 09:08:00|9473.58|9473.58|9473.58|9473.58|9473.58|9473.58|9473.58|9473.58|0
1649236090000|2022-04-06 09:08:10|9472.49|9472.49|9471.85|9471.85|9472.49|9472.49|9471.85|9471.85|0
1649236110000|2022-04-06 09:08:30|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|9475.06|0
1649236130000|2022-04-06 09:08:50|9471.78|9471.78|9471.78|9471.78|9471.78|9471.78|9471.78|9471.78|0
1649236140000|2022-04-06 09:09:00|9470.17|9470.17|9471.62|9471.62|9471.62|9471.62|9470.17|9470.17|0
1649236170000|2022-04-06 09:09:30|9473.08|9473.08|9473.08|9473.08|9473.08|9473.08|9473.08|9473.08|0
1649236180000|2022-04-06 09:09:40|9470.89|9470.89|9470.89|9470.89|9470.89|9470.89|9470.89|9470.89|0
1649236200000|2022-04-06 09:10:00|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|9469.28|0
1649236240000|2022-04-06 09:10:40|9470.01|9470.01|9470.01|9470.01|9470.01|9470.01|9470.01|9470.01|0
1649236260000|2022-04-06 09:11:00|9469.54|9469.54|9469.54|9469.54|9469.54|9469.54|9469.54|9469.54|0
1649236310000|2022-04-06 09:11:50|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|9468.6|0
1649236320000|2022-04-06 09:12:00|9468.13|9468.13|9468.13|9468.13|9468.13|9468.13|9468.13|9468.13|0
1649236330000|2022-04-06 09:12:10|9466.52|9466.52|9466.52|9466.52|9466.52|9466.52|9466.52|9466.52|0
1649236340000|2022-04-06 09:12:20|9466.05|9466.05|9465|9465|9466.05|9466.05|9465|9465|0
1649236370000|2022-04-06 09:12:50|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|9465.6|0
1649236380000|2022-04-06 09:13:00|9464.87|9464.87|9464.87|9464.87|9464.87|9464.87|9464.87|9464.87|0
1649236420000|2022-04-06 09:13:40|9466.33|9466.33|9465.6|9465.6|9466.33|9466.33|9465.6|9465.6|0
1649236500000|2022-04-06 09:15:00|9466.54|9466.54|9466.54|9466.54|9466.54|9466.54|9466.54|9466.54|0
1649236540000|2022-04-06 09:15:40|9467.99|9467.99|9467.99|9467.99|9467.99|9467.99|9467.99|9467.99|0
1649236560000|2022-04-06 09:16:00|9471.21|9471.21|9469.6|9469.6|9471.21|9471.21|9469.6|9469.6|0
1649236590000|2022-04-06 09:16:30|9471.01|9471.01|9476.04|9476.04|9476.04|9476.04|9471.01|9471.01|0
1649236600000|2022-04-06 09:16:40|9476.77|9476.77|9476.77|9476.77|9476.77|9476.77|9476.77|9476.77|0
1649236630000|2022-04-06 09:17:10|9475.1|9475.1|9475.57|9475.57|9475.57|9475.57|9475.1|9475.1|0
1649236650000|2022-04-06 09:17:30|9476.04|9476.04|9476.04|9476.04|9476.04|9476.04|9476.04|9476.04|0
1649236670000|2022-04-06 09:17:50|9475.57|9475.57|9474.97|9474.97|9475.57|9475.57|9474.97|9474.97|0
1649236700000|2022-04-06 09:18:20|9475.7|9475.7|9476.8|9476.8|9476.8|9476.8|9475.7|9475.7|0
1649236730000|2022-04-06 09:18:50|9480.01|9480.01|9480.01|9480.01|9480.01|9480.01|9480.01|9480.01|0
1649236810000|2022-04-06 09:20:10|9479.72|9479.72|9479.72|9479.72|9479.72|9479.72|9479.72|9479.72|0
1649236820000|2022-04-06 09:20:20|9480.82|9480.82|9480.82|9480.82|9480.82|9480.82|9480.82|9480.82|0
1649236870000|2022-04-06 09:21:10|9484.03|9484.03|9484.03|9484.03|9484.03|9484.03|9484.03|9484.03|0
1649236900000|2022-04-06 09:21:40|9481.84|9481.84|9481.84|9481.84|9481.84|9481.84|9481.84|9481.84|0
1649236960000|2022-04-06 09:22:40|9482.57|9482.57|9482.57|9482.57|9482.57|9482.57|9481.84|9481.84|0
1649237000000|2022-04-06 09:23:20|9485.79|9485.79|9487.4|9487.4|9487.4|9487.4|9485.79|9485.79|0
1649237010000|2022-04-06 09:23:30|9489.43|9489.43|9490.53|9490.53|9490.53|9490.53|9489.43|9489.43|0
1649237020000|2022-04-06 09:23:40|9491|9491|9491|9491|9491|9491|9491|9491|0
1649237140000|2022-04-06 09:25:40|9489.39|9489.39|9489.39|9489.39|9489.39|9489.39|9489.39|9489.39|0
1649237160000|2022-04-06 09:26:00|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|0
1649237200000|2022-04-06 09:26:40|9495.35|9495.35|9496.29|9496.29|9496.29|9496.29|9495.35|9495.35|0
1649237230000|2022-04-06 09:27:10|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|9499.51|0
1649237300000|2022-04-06 09:28:20|9501.31|9501.31|9501.9|9501.9|9501.9|9501.9|9501.31|9501.31|0
1649237370000|2022-04-06 09:29:30|9503.03|9503.03|9504.16|9504.16|9504.16|9504.16|9503.03|9503.03|0
1649237380000|2022-04-06 09:29:40|9502.75|9502.75|9502.75|9502.75|9502.75|9502.75|9502.75|9502.75|0
1649237390000|2022-04-06 09:29:50|9503.22|9503.22|9504.63|9504.63|9504.63|9504.63|9503.22|9503.22|0
1649237400000|2022-04-06 09:30:00|9506.08|9506.08|9504.62|9504.62|9506.08|9506.08|9504.62|9504.62|0
1649237410000|2022-04-06 09:30:10|9505.09|9505.09|9507.36|9507.36|9507.36|9507.36|9505.09|9505.09|0
1649237430000|2022-04-06 09:30:30|9509.61|9509.61|9511.22|9511.22|9511.22|9511.22|9509.61|9509.61|0
1649237460000|2022-04-06 09:31:00|9511.95|9511.95|9511.95|9511.95|9511.95|9511.95|9511.95|9511.95|0
1649237470000|2022-04-06 09:31:10|9512.42|9512.42|9511.48|9511.48|9512.42|9512.42|9511.48|9511.48|0
1649237480000|2022-04-06 09:31:20|9512.06|9512.06|9512.82|9512.82|9512.82|9512.82|9512.06|9512.06|0
1649237530000|2022-04-06 09:32:10|9513.92|9513.92|9513.92|9513.92|9513.92|9513.92|9513.92|9513.92|0
1649237540000|2022-04-06 09:32:20|9513.63|9513.63|9513.63|9513.63|9513.63|9513.63|9513.63|9513.63|0
1649237560000|2022-04-06 09:32:40|9514.35|9514.35|9514.35|9514.35|9514.35|9514.35|9514.35|9514.35|0
1649237570000|2022-04-06 09:32:50|9515.45|9515.45|9515.45|9515.45|9515.45|9515.45|9515.45|9515.45|0
1649237640000|2022-04-06 09:34:00|9517.06|9517.06|9517.06|9517.06|9517.06|9517.06|9517.06|9517.06|0
1649237750000|2022-04-06 09:35:50|9518.15|9518.15|9518.15|9518.15|9518.15|9518.15|9518.15|9518.15|0
1649237780000|2022-04-06 09:36:20|9519.25|9519.25|9519.25|9519.25|9519.25|9519.25|9519.25|9519.25|0
1649237800000|2022-04-06 09:36:40|9518.15|9518.15|9513.33|9513.33|9518.15|9518.15|9513.33|9513.33|0
1649237850000|2022-04-06 09:37:30|9512.6|9512.6|9512.6|9512.6|9512.6|9512.6|9512.6|9512.6|0
1649237860000|2022-04-06 09:37:40|9510.67|9510.67|9510.67|9510.67|9510.67|9510.67|9510.67|9510.67|0
1649237880000|2022-04-06 09:38:00|9509.95|9509.95|9509.95|9509.95|9509.95|9509.95|9509.95|9509.95|0
1649237900000|2022-04-06 09:38:20|9511.4|9511.4|9511.4|9511.4|9511.4|9511.4|9511.4|9511.4|0
1649237910000|2022-04-06 09:38:30|9512.69|9512.69|9511.4|9511.4|9512.69|9512.69|9511.4|9511.4|0
1649237920000|2022-04-06 09:38:40|9510.93|9510.93|9510.93|9510.93|9510.93|9510.93|9510.93|9510.93|0
1649237930000|2022-04-06 09:38:50|9512.39|9512.39|9511.66|9511.66|9512.39|9512.39|9511.66|9511.66|0
1649237940000|2022-04-06 09:39:00|9510.93|9510.93|9510.21|9510.21|9510.93|9510.93|9510.21|9510.21|0
1649237950000|2022-04-06 09:39:10|9509.74|9509.74|9507.86|9507.86|9509.74|9509.74|9507.86|9507.86|0
1649237960000|2022-04-06 09:39:20|9507.28|9507.28|9507.28|9507.28|9507.28|9507.28|9507.28|9507.28|0
1649237970000|2022-04-06 09:39:30|9506.34|9506.34|9506.34|9506.34|9506.34|9506.34|9506.34|9506.34|0
1649237980000|2022-04-06 09:39:40|9505.87|9505.87|9505.87|9505.87|9505.87|9505.87|9505.87|9505.87|0
1649237990000|2022-04-06 09:39:50|9505.14|9505.14|9505.14|9505.14|9505.14|9505.14|9505.14|9505.14|0
1649238040000|2022-04-06 09:40:40|9503.53|9503.53|9501.92|9501.92|9505.14|9505.14|9501.92|9501.92|0
1649238050000|2022-04-06 09:40:50|9502.39|9502.39|9502.39|9502.39|9502.39|9502.39|9502.39|9502.39|0
1649238080000|2022-04-06 09:41:20|9503.12|9503.12|9503.12|9503.12|9503.12|9503.12|9503.12|9503.12|0
1649238120000|2022-04-06 09:42:00|9502.65|9502.65|9502.07|9502.07|9504.26|9504.26|9502.07|9502.07|0
1649238130000|2022-04-06 09:42:10|9503.67|9503.67|9501.75|9501.75|9503.67|9503.67|9501.75|9501.75|0
1649238160000|2022-04-06 09:42:40|9503.35|9503.35|9503.35|9503.35|9503.35|9503.35|9503.35|9503.35|0
1649238170000|2022-04-06 09:42:50|9502.23|9502.23|9499.64|9499.64|9502.23|9502.23|9499.64|9499.64|0
1649238180000|2022-04-06 09:43:00|9498.77|9498.77|9498.77|9498.77|9498.77|9498.77|9498.77|9498.77|0
1649238190000|2022-04-06 09:43:10|9497.36|9497.36|9495.56|9495.56|9497.36|9497.36|9495.56|9495.56|0
1649238200000|2022-04-06 09:43:20|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|9496.29|0
1649238220000|2022-04-06 09:43:40|9495.42|9495.42|9495.42|9495.42|9495.42|9495.42|9495.42|9495.42|0
1649238240000|2022-04-06 09:44:00|9491.18|9491.18|9490.24|9490.24|9491.18|9491.18|9490.24|9490.24|0
1649238250000|2022-04-06 09:44:10|9490.71|9490.71|9490.71|9490.71|9490.71|9490.71|9490.71|9490.71|0
1649238260000|2022-04-06 09:44:20|9489.58|9489.58|9489.58|9489.58|9489.58|9489.58|9489.58|9489.58|0
1649238270000|2022-04-06 09:44:30|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|0
1649238280000|2022-04-06 09:44:40|9492.71|9492.71|9492.71|9492.71|9492.71|9492.71|9492.71|9492.71|0
1649238290000|2022-04-06 09:44:50|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|0
1649238370000|2022-04-06 09:46:10|9492.5|9492.5|9492.97|9492.97|9492.97|9492.97|9492.5|9492.5|0
1649238490000|2022-04-06 09:48:10|9492.68|9492.68|9492.68|9492.68|9492.68|9492.68|9492.68|9492.68|0
1649238510000|2022-04-06 09:48:30|9492.1|9492.1|9492.1|9492.1|9492.1|9492.1|9492.1|9492.1|0
1649238550000|2022-04-06 09:49:10|9492.68|9492.68|9492.68|9492.68|9492.68|9492.68|9492.68|9492.68|0
1649238590000|2022-04-06 09:49:50|9492.21|9492.21|9492.68|9492.68|9492.68|9492.68|9490.02|9490.02|0
1649238600000|2022-04-06 09:50:00|9492.21|9492.21|9492.21|9492.21|9492.21|9492.21|9492.21|9492.21|0
1649238650000|2022-04-06 09:50:50|9491.74|9491.74|9491.27|9491.27|9491.74|9491.74|9491.27|9491.27|0
1649238660000|2022-04-06 09:51:00|9492.21|9492.21|9492.21|9492.21|9492.21|9492.21|9492.21|9492.21|0
1649238670000|2022-04-06 09:51:10|9492.68|9492.68|9487.85|9487.85|9492.68|9492.68|9487.85|9487.85|0
1649238750000|2022-04-06 09:52:30|9490.4|9490.4|9488.79|9488.79|9490.4|9490.4|9488.79|9488.79|0
1649238760000|2022-04-06 09:52:40|9490.4|9490.4|9490.4|9490.4|9490.4|9490.4|9490.4|9490.4|0
1649238770000|2022-04-06 09:52:50|9492.01|9492.01|9492.01|9492.01|9492.01|9492.01|9492.01|9492.01|0
1649238780000|2022-04-06 09:53:00|9493.62|9493.62|9493.62|9493.62|9493.62|9493.62|9493.62|9493.62|0
1649238820000|2022-04-06 09:53:40|9494.09|9494.09|9494.09|9494.09|9494.09|9494.09|9494.09|9494.09|0
1649238830000|2022-04-06 09:53:50|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|9494.81|0
1649238840000|2022-04-06 09:54:00|9493.21|9493.21|9493.21|9493.21|9493.21|9493.21|9493.21|9493.21|0
1649238850000|2022-04-06 09:54:10|9488.38|9488.38|9489.48|9489.48|9489.48|9489.48|9488.38|9488.38|0
1649238860000|2022-04-06 09:54:20|9494.3|9494.3|9494.3|9494.3|9494.3|9494.3|9494.3|9494.3|0
1649238870000|2022-04-06 09:54:30|9495.17|9495.17|9495.17|9495.17|9495.17|9495.17|9495.17|9495.17|0
1649238890000|2022-04-06 09:54:50|9491.96|9491.96|9491.96|9491.96|9491.96|9491.96|9491.96|9491.96|0
1649238920000|2022-04-06 09:55:20|9493.56|9493.56|9493.56|9493.56|9493.56|9493.56|9493.56|9493.56|0
1649238970000|2022-04-06 09:56:10|9492.62|9492.62|9493.09|9493.09|9493.09|9493.09|9492.62|9492.62|0
1649238980000|2022-04-06 09:56:20|9492.16|9492.16|9491.69|9491.69|9492.16|9492.16|9491.69|9491.69|0
1649239020000|2022-04-06 09:57:00|9493.56|9493.56|9493.56|9493.56|9493.56|9493.56|9493.56|9493.56|0
1649239030000|2022-04-06 09:57:10|9496.78|9496.78|9497.25|9497.25|9497.25|9497.25|9496.78|9496.78|0
1649239040000|2022-04-06 09:57:20|9498.86|9498.86|9499.8|9499.8|9499.8|9499.8|9498.86|9498.86|0
1649239080000|2022-04-06 09:58:00|9503.01|9503.01|9503.48|9503.48|9503.48|9503.48|9503.01|9503.01|0
1649239090000|2022-04-06 09:58:10|9503.95|9503.95|9504.68|9504.68|9504.68|9504.68|9503.95|9503.95|0
1649239120000|2022-04-06 09:58:40|9505.62|9505.62|9505.62|9505.62|9505.62|9505.62|9505.62|9505.62|0
1649239140000|2022-04-06 09:59:00|9505.15|9505.15|9505.15|9505.15|9505.15|9505.15|9505.15|9505.15|0
1649239150000|2022-04-06 09:59:10|9504.06|9504.06|9503.33|9503.33|9504.06|9504.06|9503.33|9503.33|0
1649239170000|2022-04-06 09:59:30|9503.8|9503.8|9503.8|9503.8|9503.8|9503.8|9503.8|9503.8|0
1649239180000|2022-04-06 09:59:40|9502.34|9502.34|9502.34|9502.34|9502.34|9502.34|9502.34|9502.34|0
1649239220000|2022-04-06 10:00:20|9502.81|9502.81|9502.81|9502.81|9502.81|9502.81|9502.81|9502.81|0
1649239240000|2022-04-06 10:00:40|9501.87|9501.87|9502.34|9502.34|9502.34|9502.34|9501.87|9501.87|0
1649239260000|2022-04-06 10:01:00|9500.73|9500.73|9500.73|9500.73|9500.73|9500.73|9500.73|9500.73|0
1649239320000|2022-04-06 10:02:00|9500.15|9500.15|9500.15|9500.15|9500.15|9500.15|9500.15|9500.15|0
1649239340000|2022-04-06 10:02:20|9499.43|9499.43|9498.49|9498.49|9499.43|9499.43|9498.49|9498.49|0
1649239370000|2022-04-06 10:02:50|9498.02|9498.02|9498.02|9498.02|9498.02|9498.02|9498.02|9498.02|0
1649239380000|2022-04-06 10:03:00|9497.55|9497.55|9498.13|9498.13|9498.13|9498.13|9497.55|9497.55|0
1649239440000|2022-04-06 10:04:00|9498.6|9498.6|9498.39|9498.39|9499.07|9499.07|9497.66|9497.66|0
1649239530000|2022-04-06 10:05:30|9496.78|9496.78|9496.78|9496.78|9496.78|9496.78|9496.78|9496.78|0
1649239560000|2022-04-06 10:06:00|9498.19|9498.19|9499.79|9499.79|9499.79|9499.79|9498.19|9498.19|0
1649239590000|2022-04-06 10:06:30|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|0
1649239630000|2022-04-06 10:07:10|9499.4|9499.4|9501.01|9501.01|9501.01|9501.01|9499.4|9499.4|0
1649239660000|2022-04-06 10:07:40|9503.2|9503.2|9504.81|9504.81|9504.81|9504.81|9503.2|9503.2|0
1649239670000|2022-04-06 10:07:50|9505.54|9505.54|9504.08|9504.08|9505.54|9505.54|9504.08|9504.08|0
1649239680000|2022-04-06 10:08:00|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|0
1649239690000|2022-04-06 10:08:10|9505.49|9505.49|9505.49|9505.49|9505.49|9505.49|9505.49|9505.49|0
1649239700000|2022-04-06 10:08:20|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|9505.02|0
1649239790000|2022-04-06 10:09:50|9504.08|9504.08|9508.97|9508.97|9508.97|9508.97|9502.67|9502.67|0
1649239800000|2022-04-06 10:10:00|9505.75|9505.75|9504.81|9504.81|9505.75|9505.75|9504.81|9504.81|0
1649239810000|2022-04-06 10:10:10|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|0
1649239820000|2022-04-06 10:10:20|9502.11|9502.11|9504.65|9504.65|9504.65|9504.65|9502.11|9502.11|0
1649239840000|2022-04-06 10:10:40|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|0
1649239870000|2022-04-06 10:11:10|9504.3|9504.3|9504.3|9504.3|9504.3|9504.3|9504.3|9504.3|0
1649239880000|2022-04-06 10:11:20|9504.01|9504.01|9500.79|9500.79|9504.01|9504.01|9500.79|9500.79|0
1649239890000|2022-04-06 10:11:30|9500.32|9500.32|9492.54|9492.54|9500.32|9500.32|9492.54|9492.54|0
1649239920000|2022-04-06 10:12:00|9491.57|9491.57|9491.57|9491.57|9491.57|9491.57|9491.57|9491.57|0
1649239930000|2022-04-06 10:12:10|9489.97|9489.97|9489.97|9489.97|9489.97|9489.97|9489.97|9489.97|0
1649239960000|2022-04-06 10:12:40|9491.42|9491.42|9491.42|9491.42|9491.42|9491.42|9491.42|9491.42|0
1649239980000|2022-04-06 10:13:00|9492.52|9492.52|9493.61|9493.61|9493.61|9493.61|9492.52|9492.52|0
1649240020000|2022-04-06 10:13:40|9494.08|9494.08|9494.08|9494.08|9494.08|9494.08|9494.08|9494.08|0
1649240060000|2022-04-06 10:14:20|9492.67|9492.67|9492.67|9492.67|9492.67|9492.67|9492.67|9492.67|0
1649240070000|2022-04-06 10:14:30|9492.2|9492.2|9492.2|9492.2|9492.2|9492.2|9492.2|9492.2|0
1649240090000|2022-04-06 10:14:50|9491.73|9491.73|9491.73|9491.73|9491.73|9491.73|9491.73|9491.73|0
1649240100000|2022-04-06 10:15:00|9488.52|9488.52|9488.52|9488.52|9488.52|9488.52|9488.52|9488.52|0
1649240110000|2022-04-06 10:15:10|9487.79|9487.79|9487.79|9487.79|9487.79|9487.79|9487.79|9487.79|0
1649240130000|2022-04-06 10:15:30|9487.06|9487.06|9487.06|9487.06|9487.06|9487.06|9487.06|9487.06|0
1649240140000|2022-04-06 10:15:40|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|0
1649240150000|2022-04-06 10:15:50|9487.06|9487.06|9487.06|9487.06|9487.06|9487.06|9487.06|9487.06|0
1649240180000|2022-04-06 10:16:20|9487.79|9487.79|9488.26|9488.26|9488.26|9488.26|9487.79|9487.79|0
1649240240000|2022-04-06 10:17:20|9487.16|9487.16|9487.16|9487.16|9487.16|9487.16|9487.16|9487.16|0
1649240250000|2022-04-06 10:17:30|9486.87|9486.87|9483.66|9483.66|9486.87|9486.87|9483.66|9483.66|0
1649240290000|2022-04-06 10:18:10|9484.38|9484.38|9484.38|9484.38|9484.38|9484.38|9484.38|9484.38|0
1649240340000|2022-04-06 10:19:00|9483.29|9483.29|9484.38|9484.38|9484.38|9484.38|9483.29|9483.29|0
1649240370000|2022-04-06 10:19:30|9482.78|9482.78|9482.78|9482.78|9482.78|9482.78|9482.78|9482.78|0
1649240400000|2022-04-06 10:20:00|9483.5|9483.5|9483.5|9483.5|9483.5|9483.5|9483.5|9483.5|0
1649240410000|2022-04-06 10:20:10|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|9481.63|9481.63|0
1649240440000|2022-04-06 10:20:40|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|0
1649240470000|2022-04-06 10:21:10|9479.85|9479.85|9478.24|9478.24|9479.85|9479.85|9478.24|9478.24|0
1649240480000|2022-04-06 10:21:20|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|9481.45|0
1649240490000|2022-04-06 10:21:30|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|0
1649240530000|2022-04-06 10:22:10|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|0
1649240570000|2022-04-06 10:22:50|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|0
1649240590000|2022-04-06 10:23:10|9487.91|9487.91|9488.38|9488.38|9488.38|9488.38|9487.91|9487.91|0
1649240600000|2022-04-06 10:23:20|9489.11|9489.11|9489.11|9489.11|9489.11|9489.11|9489.11|9489.11|0
1649240640000|2022-04-06 10:24:00|9489.98|9489.98|9489.98|9489.98|9489.98|9489.98|9489.98|9489.98|0
1649240650000|2022-04-06 10:24:10|9491.07|9491.07|9494.76|9494.76|9494.76|9494.76|9491.07|9491.07|0
1649240660000|2022-04-06 10:24:20|9496.37|9496.37|9494.76|9494.76|9496.37|9496.37|9494.76|9494.76|0
1649240680000|2022-04-06 10:24:40|9495.63|9495.63|9495.63|9495.63|9495.63|9495.63|9495.63|9495.63|0
1649240720000|2022-04-06 10:25:20|9496.23|9496.23|9497.32|9497.32|9497.32|9497.32|9496.23|9496.23|0
1649240750000|2022-04-06 10:25:50|9498.05|9498.05|9498.05|9498.05|9498.05|9498.05|9498.05|9498.05|0
1649240780000|2022-04-06 10:26:20|9499.66|9499.66|9499.66|9499.66|9499.66|9499.66|9499.66|9499.66|0
1649240810000|2022-04-06 10:26:50|9501.27|9501.27|9501.27|9501.27|9501.27|9501.27|9501.27|9501.27|0
1649240890000|2022-04-06 10:28:10|9502.88|9502.88|9504.48|9504.48|9504.48|9504.48|9502.88|9502.88|0
1649240920000|2022-04-06 10:28:40|9505.89|9505.89|9505.89|9505.89|9505.89|9505.89|9505.89|9505.89|0
1649240930000|2022-04-06 10:28:50|9507.35|9507.35|9506.88|9506.88|9507.35|9507.35|9506.88|9506.88|0
1649240940000|2022-04-06 10:29:00|9506.41|9506.41|9503.75|9503.75|9506.41|9506.41|9503.75|9503.75|0
1649240970000|2022-04-06 10:29:30|9503.28|9503.28|9503.28|9503.28|9503.28|9503.28|9503.28|9503.28|0
1649241000000|2022-04-06 10:30:00|9503.86|9503.86|9504.96|9504.96|9504.96|9504.96|9503.86|9503.86|0
1649241030000|2022-04-06 10:30:30|9504.23|9504.23|9504.23|9504.23|9504.23|9504.23|9504.23|9504.23|0
1649241050000|2022-04-06 10:30:50|9502.62|9502.62|9501.53|9501.53|9502.62|9502.62|9501.53|9501.53|0
1649241060000|2022-04-06 10:31:00|9500.8|9500.8|9500.8|9500.8|9500.8|9500.8|9500.8|9500.8|0
1649241180000|2022-04-06 10:33:00|9504.01|9504.01|9502.88|9502.88|9504.01|9504.01|9502.41|9502.41|0
1649241200000|2022-04-06 10:33:20|9504.48|9504.48|9504.48|9504.48|9504.48|9504.48|9504.48|9504.48|0
1649241230000|2022-04-06 10:33:50|9505.58|9505.58|9506.67|9506.67|9506.67|9506.67|9505.58|9505.58|0
1649241250000|2022-04-06 10:34:10|9505.58|9505.58|9505.58|9505.58|9505.58|9505.58|9505.58|9505.58|0
1649241290000|2022-04-06 10:34:50|9506.31|9506.31|9505.58|9505.58|9506.31|9506.31|9505.58|9505.58|0
1649241410000|2022-04-06 10:36:50|9506.71|9506.71|9506.71|9506.71|9506.71|9506.71|9506.71|9506.71|0
1649241460000|2022-04-06 10:37:40|9501.88|9501.88|9501.88|9501.88|9501.88|9501.88|9501.88|9501.88|0
1649241490000|2022-04-06 10:38:10|9501.3|9501.3|9498.11|9498.11|9501.3|9501.3|9498.11|9498.11|0
1649241500000|2022-04-06 10:38:20|9499.04|9499.04|9499.04|9499.04|9499.04|9499.04|9499.04|9499.04|0
1649241520000|2022-04-06 10:38:40|9498.58|9498.58|9498.58|9498.58|9498.58|9498.58|9498.58|9498.58|0
1649241630000|2022-04-06 10:40:30|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|9493.75|0
1649241640000|2022-04-06 10:40:40|9493.46|9493.46|9492.82|9492.82|9493.46|9493.46|9492.82|9492.82|0
1649241660000|2022-04-06 10:41:00|9491.36|9491.36|9492.09|9492.09|9492.09|9492.09|9491.36|9491.36|0
1649241670000|2022-04-06 10:41:10|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|0
1649241720000|2022-04-06 10:42:00|9492.76|9492.76|9492.29|9492.29|9492.76|9492.76|9492.29|9492.29|0
1649241730000|2022-04-06 10:42:10|9492.76|9492.76|9495.98|9495.98|9495.98|9495.98|9492.76|9492.76|0
1649241750000|2022-04-06 10:42:30|9496.7|9496.7|9496.7|9496.7|9496.7|9496.7|9496.7|9496.7|0
1649241800000|2022-04-06 10:43:20|9495.77|9495.77|9494.83|9494.83|9495.77|9495.77|9494.83|9494.83|0
1649241830000|2022-04-06 10:43:50|9493.22|9493.22|9493.22|9493.22|9493.22|9493.22|9493.22|9493.22|0
1649241850000|2022-04-06 10:44:10|9492.09|9492.09|9492.09|9492.09|9492.09|9492.09|9492.09|9492.09|0
1649241960000|2022-04-06 10:46:00|9491.15|9491.15|9491.15|9491.15|9491.15|9491.15|9491.15|9491.15|0
1649241990000|2022-04-06 10:46:30|9492.09|9492.09|9491.47|9491.47|9492.09|9492.09|9491.47|9491.47|0
1649242000000|2022-04-06 10:46:40|9492.19|9492.19|9492.19|9492.19|9492.19|9492.19|9492.19|9492.19|0
1649242010000|2022-04-06 10:46:50|9495.41|9495.41|9493.8|9493.8|9495.41|9495.41|9493.8|9493.8|0
1649242060000|2022-04-06 10:47:40|9492.6|9492.6|9492.6|9492.6|9492.6|9492.6|9492.6|9492.6|0
1649242090000|2022-04-06 10:48:10|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|0
1649242110000|2022-04-06 10:48:30|9494.17|9494.17|9494.17|9494.17|9494.17|9494.17|9494.17|9494.17|0
1649242140000|2022-04-06 10:49:00|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|9493.7|0
1649242170000|2022-04-06 10:49:30|9492.5|9492.5|9491.77|9491.77|9492.5|9492.5|9491.77|9491.77|0
1649242180000|2022-04-06 10:49:40|9493.8|9493.8|9493.8|9493.8|9493.8|9493.8|9493.8|9493.8|0
1649242210000|2022-04-06 10:50:10|9493.51|9493.51|9492.64|9492.64|9493.51|9493.51|9492.64|9492.64|0
1649242270000|2022-04-06 10:51:10|9492.93|9492.93|9492.93|9492.93|9492.93|9492.93|9492.93|9492.93|0
1649242330000|2022-04-06 10:52:10|9493.87|9493.87|9493.87|9493.87|9493.87|9493.87|9493.87|9493.87|0
1649242350000|2022-04-06 10:52:30|9493.4|9493.4|9493.4|9493.4|9493.4|9493.4|9493.4|9493.4|0
1649242370000|2022-04-06 10:52:50|9490.19|9490.19|9490.19|9490.19|9490.19|9490.19|9490.19|9490.19|0
1649242480000|2022-04-06 10:54:40|9491.8|9491.8|9491.8|9491.8|9491.8|9491.8|9491.8|9491.8|0
1649242500000|2022-04-06 10:55:00|9490.19|9490.19|9490.19|9490.19|9490.19|9490.19|9490.19|9490.19|0
1649242690000|2022-04-06 10:58:10|9489.9|9489.9|9489.9|9489.9|9489.9|9489.9|9489.9|9489.9|0
1649242710000|2022-04-06 10:58:30|9493.11|9493.11|9493.11|9493.11|9493.11|9493.11|9493.11|9493.11|0
1649242730000|2022-04-06 10:58:50|9494.72|9494.72|9494.72|9494.72|9494.72|9494.72|9494.72|9494.72|0
1649242740000|2022-04-06 10:59:00|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|0
1649242770000|2022-04-06 10:59:30|9493.11|9493.11|9494.72|9494.72|9494.72|9494.72|9493.11|9493.11|0
1649242780000|2022-04-06 10:59:40|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|0
1649242870000|2022-04-06 11:01:10|9497.27|9497.27|9497.27|9497.27|9497.27|9497.27|9497.27|9497.27|0
1649242890000|2022-04-06 11:01:30|9498.23|9498.23|9497.65|9497.65|9498.23|9498.23|9497.65|9497.65|0
1649242930000|2022-04-06 11:02:10|9496.24|9496.24|9496.24|9496.24|9496.24|9496.24|9496.24|9496.24|0
1649242980000|2022-04-06 11:03:00|9491.42|9491.42|9491.42|9491.42|9491.42|9491.42|9491.42|9491.42|0
1649243000000|2022-04-06 11:03:20|9493.03|9493.03|9493.03|9493.03|9493.03|9493.03|9493.03|9493.03|0
1649243010000|2022-04-06 11:03:30|9493.75|9493.75|9495.63|9495.63|9496.1|9496.1|9493.75|9493.75|0
1649243020000|2022-04-06 11:03:40|9496.57|9496.57|9496.1|9496.1|9496.57|9496.57|9495.63|9495.63|0
1649243030000|2022-04-06 11:03:50|9496.57|9496.57|9495.16|9495.16|9496.57|9496.57|9495.16|9495.16|0
1649243060000|2022-04-06 11:04:20|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|0
1649243090000|2022-04-06 11:04:50|9492.61|9492.61|9492.61|9492.61|9492.61|9492.61|9492.61|9492.61|0
1649243160000|2022-04-06 11:06:00|9489.33|9489.33|9489.46|9489.46|9490.42|9490.42|9489.33|9489.33|0
1649243170000|2022-04-06 11:06:10|9487.28|9487.28|9487.28|9487.28|9487.28|9487.28|9487.28|9487.28|0
1649243180000|2022-04-06 11:06:20|9488.01|9488.01|9488.01|9488.01|9488.01|9488.01|9488.01|9488.01|0
1649243260000|2022-04-06 11:07:40|9486.4|9486.4|9484.79|9484.79|9486.4|9486.4|9484.79|9484.79|0
1649243270000|2022-04-06 11:07:50|9483.18|9483.18|9483.18|9483.18|9483.18|9483.18|9483.18|9483.18|0
1649243300000|2022-04-06 11:08:20|9484.64|9484.64|9484.64|9484.64|9484.64|9484.64|9484.64|9484.64|0
1649243310000|2022-04-06 11:08:30|9483.18|9483.18|9482.24|9482.24|9483.18|9483.18|9482.24|9482.24|0
1649243320000|2022-04-06 11:08:40|9480.63|9480.63|9480.05|9480.05|9480.63|9480.63|9480.05|9480.05|0
1649243360000|2022-04-06 11:09:20|9478.45|9478.45|9478.45|9478.45|9478.45|9478.45|9478.45|9478.45|0
1649243370000|2022-04-06 11:09:30|9477.98|9477.98|9477.98|9477.98|9477.98|9477.98|9474.76|9474.76|0
1649243420000|2022-04-06 11:10:20|9479.58|9479.58|9481.19|9481.19|9481.19|9481.19|9479.58|9479.58|0
1649243520000|2022-04-06 11:12:00|9481.66|9481.66|9483.27|9483.27|9483.27|9483.27|9481.66|9481.66|0
1649243570000|2022-04-06 11:12:50|9482.54|9482.54|9479.63|9479.63|9482.54|9482.54|9479.63|9479.63|0
1649243610000|2022-04-06 11:13:30|9476.42|9476.42|9478.02|9478.02|9478.02|9478.02|9476.42|9476.42|0
1649243630000|2022-04-06 11:13:50|9474.74|9474.74|9466.02|9466.02|9474.74|9474.74|9465.08|9465.08|0
1649243640000|2022-04-06 11:14:00|9466.49|9466.49|9466.96|9466.96|9467.43|9467.43|9466.49|9466.49|0
1649243670000|2022-04-06 11:14:30|9466.49|9466.49|9466.49|9466.49|9466.49|9466.49|9466.49|9466.49|0
1649243680000|2022-04-06 11:14:40|9464.31|9464.31|9464.31|9464.31|9464.31|9464.31|9464.31|9464.31|0
1649243780000|2022-04-06 11:16:20|9461.02|9461.02|9460.55|9460.55|9461.02|9461.02|9460.55|9460.55|0
1649243800000|2022-04-06 11:16:40|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|0
1649243870000|2022-04-06 11:17:50|9460.55|9460.55|9460.55|9460.55|9460.55|9460.55|9460.55|9460.55|0
1649243880000|2022-04-06 11:18:00|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|9461.02|0
1649243890000|2022-04-06 11:18:10|9459.41|9459.41|9459.41|9459.41|9459.41|9459.41|9459.41|9459.41|0
1649243920000|2022-04-06 11:18:40|9457.22|9457.22|9456.49|9456.49|9457.22|9457.22|9456.49|9456.49|0
1649243950000|2022-04-06 11:19:10|9456.78|9456.78|9456.78|9456.78|9456.78|9456.78|9456.78|9456.78|0
1649243980000|2022-04-06 11:19:40|9457.36|9457.36|9456.27|9456.27|9457.36|9457.36|9455.17|9455.17|0
1649244000000|2022-04-06 11:20:00|9458.46|9458.46|9458.46|9458.46|9458.46|9458.46|9458.46|9458.46|0
1649244010000|2022-04-06 11:20:10|9457.36|9457.36|9457.36|9457.36|9457.36|9457.36|9457.36|9457.36|0
1649244040000|2022-04-06 11:20:40|9456.9|9456.9|9456.9|9456.9|9456.9|9456.9|9456.9|9456.9|0
1649244050000|2022-04-06 11:20:50|9455.8|9455.8|9455.8|9455.8|9455.8|9455.8|9455.8|9455.8|0
1649244070000|2022-04-06 11:21:10|9455.07|9455.07|9455.07|9455.07|9455.07|9455.07|9455.07|9455.07|0
1649244150000|2022-04-06 11:22:30|9454.2|9454.2|9454.2|9454.2|9454.2|9454.2|9454.2|9454.2|0
1649244160000|2022-04-06 11:22:40|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|0
1649244240000|2022-04-06 11:24:00|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|0
1649244290000|2022-04-06 11:24:50|9452.71|9452.71|9452.71|9452.71|9452.71|9452.71|9452.71|9452.71|0
1649244320000|2022-04-06 11:25:20|9449.5|9449.5|9450.91|9450.91|9450.91|9450.91|9449.5|9449.5|0
1649244340000|2022-04-06 11:25:40|9450.62|9450.62|9450.62|9450.62|9450.62|9450.62|9450.62|9450.62|0
1649244360000|2022-04-06 11:26:00|9450.15|9450.15|9450.15|9450.15|9450.15|9450.15|9450.15|9450.15|0
1649244460000|2022-04-06 11:27:40|9449.57|9449.57|9449.57|9449.57|9449.57|9449.57|9449.57|9449.57|0
1649244560000|2022-04-06 11:29:20|9449.1|9449.1|9449.1|9449.1|9449.1|9449.1|9449.1|9449.1|0
1649244580000|2022-04-06 11:29:40|9448.63|9448.63|9448.63|9448.63|9448.63|9448.63|9448.63|9448.63|0
1649244630000|2022-04-06 11:30:30|9447.9|9447.9|9446.8|9446.8|9447.9|9447.9|9446.8|9446.8|0
1649244640000|2022-04-06 11:30:40|9445.71|9445.71|9445.71|9445.71|9445.71|9445.71|9445.71|9445.71|0
1649244720000|2022-04-06 11:32:00|9444.61|9444.61|9444.61|9444.61|9444.61|9444.61|9444.61|9444.61|0
1649244740000|2022-04-06 11:32:20|9442.42|9442.42|9441.33|9441.33|9442.42|9442.42|9441.33|9441.33|0
1649244760000|2022-04-06 11:32:40|9440.39|9440.39|9440.39|9440.39|9440.39|9440.39|9439.92|9439.92|0
1649244770000|2022-04-06 11:32:50|9440.97|9440.97|9440.97|9440.97|9440.97|9440.97|9440.97|9440.97|0
1649244780000|2022-04-06 11:33:00|9441.26|9441.26|9437.47|9437.47|9441.26|9441.26|9435.86|9435.86|0
1649244790000|2022-04-06 11:33:10|9438.2|9438.2|9439.8|9439.8|9439.8|9439.8|9438.2|9438.2|0
1649244880000|2022-04-06 11:34:40|9438.71|9438.71|9437.25|9437.25|9438.71|9438.71|9437.25|9437.25|0
1649244900000|2022-04-06 11:35:00|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|0
1649244910000|2022-04-06 11:35:10|9439.08|9439.08|9442.29|9442.29|9442.29|9442.29|9439.08|9439.08|0
1649244930000|2022-04-06 11:35:30|9442.87|9442.87|9442.87|9442.87|9442.87|9442.87|9442.87|9442.87|0
1649245020000|2022-04-06 11:37:00|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|0
1649245030000|2022-04-06 11:37:10|9445.38|9445.38|9447.57|9447.57|9447.57|9447.57|9445.38|9445.38|0
1649245050000|2022-04-06 11:37:30|9446.47|9446.47|9446.47|9446.47|9446.47|9446.47|9446.47|9446.47|0
1649245080000|2022-04-06 11:38:00|9446.15|9446.15|9446.15|9446.15|9446.15|9446.15|9446.15|9446.15|0
1649245090000|2022-04-06 11:38:10|9447.09|9447.09|9450.84|9450.84|9450.84|9450.84|9447.09|9447.09|0
1649245100000|2022-04-06 11:38:20|9452.45|9452.45|9452.45|9452.45|9452.45|9452.45|9452.45|9452.45|0
1649245110000|2022-04-06 11:38:30|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|0
1649245140000|2022-04-06 11:39:00|9454.27|9454.27|9456.46|9456.46|9456.46|9456.46|9454.27|9454.27|0
1649245190000|2022-04-06 11:39:50|9456.93|9456.93|9460.79|9460.79|9460.79|9460.79|9456.93|9456.93|0
1649245200000|2022-04-06 11:40:00|9459.67|9459.67|9461.66|9461.66|9461.66|9461.66|9459.67|9459.67|0
1649245220000|2022-04-06 11:40:20|9463.27|9463.27|9463.27|9463.27|9463.27|9463.27|9463.27|9463.27|0
1649245250000|2022-04-06 11:40:50|9464.21|9464.21|9464.21|9464.21|9464.21|9464.21|9464.21|9464.21|0
1649245280000|2022-04-06 11:41:20|9462.6|9462.6|9462.6|9462.6|9462.6|9462.6|9462.6|9462.6|0
1649245310000|2022-04-06 11:41:50|9463.7|9463.7|9463.7|9463.7|9463.7|9463.7|9463.7|9463.7|0
1649245320000|2022-04-06 11:42:00|9465.31|9465.31|9465.31|9465.31|9465.31|9465.31|9465.31|9465.31|0
1649245380000|2022-04-06 11:43:00|9466.27|9466.27|9466.27|9466.27|9466.27|9466.27|9466.27|9466.27|0
1649245390000|2022-04-06 11:43:10|9467|9467|9467.72|9467.72|9467.72|9467.72|9467|9467|0
1649245430000|2022-04-06 11:43:50|9467.25|9467.25|9467.25|9467.25|9467.25|9467.25|9467.25|9467.25|0
1649245500000|2022-04-06 11:45:00|9466.96|9466.96|9466.96|9466.96|9466.96|9466.96|9466.96|9466.96|0
1649245550000|2022-04-06 11:45:50|9466.32|9466.32|9466.96|9466.96|9466.96|9466.96|9466.32|9466.32|0
1649245580000|2022-04-06 11:46:20|9468.57|9468.57|9468.57|9468.57|9468.57|9468.57|9468.57|9468.57|0
1649245620000|2022-04-06 11:47:00|9469.51|9469.51|9469.51|9469.51|9469.98|9469.98|9469.51|9469.51|0
1649245660000|2022-04-06 11:47:40|9468.42|9468.42|9468.42|9468.42|9468.42|9468.42|9468.42|9468.42|0
1649245680000|2022-04-06 11:48:00|9467.83|9467.83|9467.83|9467.83|9467.83|9467.83|9467.83|9467.83|0
1649245690000|2022-04-06 11:48:10|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|9467.11|0
1649245700000|2022-04-06 11:48:20|9467.58|9467.58|9467.58|9467.58|9467.58|9467.58|9467.58|9467.58|0
1649245710000|2022-04-06 11:48:30|9464.36|9464.36|9464.36|9464.36|9464.36|9464.36|9464.36|9464.36|0
1649245730000|2022-04-06 11:48:50|9463.42|9463.42|9463.42|9463.42|9463.42|9463.42|9463.42|9463.42|0
1649245740000|2022-04-06 11:49:00|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|0
1649245780000|2022-04-06 11:49:40|9460.74|9460.74|9460.74|9460.74|9460.74|9460.74|9460.74|9460.74|0
1649245790000|2022-04-06 11:49:50|9459.8|9459.8|9459.8|9459.8|9459.8|9459.8|9459.8|9459.8|0
1649245860000|2022-04-06 11:51:00|9458.19|9458.19|9456.58|9456.58|9458.19|9458.19|9456.58|9456.58|0
1649245870000|2022-04-06 11:51:10|9453.36|9453.36|9453.36|9453.36|9453.36|9453.36|9453.36|9453.36|0
1649245880000|2022-04-06 11:51:20|9452.42|9452.42|9452.42|9452.42|9452.42|9452.42|9452.42|9452.42|0
1649245900000|2022-04-06 11:51:40|9451.7|9451.7|9451.7|9451.7|9451.7|9451.7|9451.7|9451.7|0
1649245910000|2022-04-06 11:51:50|9452.64|9452.64|9454.24|9454.24|9454.71|9454.71|9452.64|9452.64|0
1649245920000|2022-04-06 11:52:00|9453.77|9453.77|9453.77|9453.77|9453.77|9453.77|9453.77|9453.77|0
1649245930000|2022-04-06 11:52:10|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|0
1649245980000|2022-04-06 11:53:00|9451.05|9451.05|9451.05|9451.05|9451.05|9451.05|9451.05|9451.05|0
1649246000000|2022-04-06 11:53:20|9449.44|9449.44|9449.44|9449.44|9449.44|9449.44|9449.44|9449.44|0
1649246050000|2022-04-06 11:54:10|9448.97|9448.97|9448.97|9448.97|9448.97|9448.97|9448.97|9448.97|0
1649246110000|2022-04-06 11:55:10|9447.88|9447.88|9447.88|9447.88|9447.88|9447.88|9447.88|9447.88|0
1649246130000|2022-04-06 11:55:30|9448.17|9448.17|9448.17|9448.17|9448.17|9448.17|9448.17|9448.17|0
1649246170000|2022-04-06 11:56:10|9447.7|9447.7|9446.97|9446.97|9447.7|9447.7|9446.97|9446.97|0
1649246180000|2022-04-06 11:56:20|9446.24|9446.24|9446.24|9446.24|9446.24|9446.24|9446.24|9446.24|0
1649246210000|2022-04-06 11:56:50|9445.6|9445.6|9445.6|9445.6|9445.6|9445.6|9445.6|9445.6|0
1649246220000|2022-04-06 11:57:00|9445.28|9445.28|9445.28|9445.28|9445.28|9445.28|9445.28|9445.28|0
1649246240000|2022-04-06 11:57:20|9444|9444|9444|9444|9444|9444|9444|9444|0
1649246250000|2022-04-06 11:57:30|9444.64|9444.64|9446.25|9446.25|9446.25|9446.25|9444.64|9444.64|0
1649246260000|2022-04-06 11:57:40|9445.78|9445.78|9445.31|9445.31|9445.78|9445.78|9445.31|9445.31|0
1649246280000|2022-04-06 11:58:00|9444.15|9444.15|9446.34|9446.34|9446.34|9446.34|9444.15|9444.15|0
1649246340000|2022-04-06 11:59:00|9445.18|9445.18|9445.18|9445.18|9445.18|9445.18|9445.18|9445.18|0
1649246390000|2022-04-06 11:59:50|9444.22|9444.22|9444.22|9444.22|9444.22|9444.22|9444.22|9444.22|0
1649246400000|2022-04-06 12:00:00|9445.31|9445.31|9440.49|9440.49|9445.31|9445.31|9440.49|9440.49|0
1649246410000|2022-04-06 12:00:10|9440.02|9440.02|9440.02|9440.02|9440.02|9440.02|9440.02|9440.02|0
1649246420000|2022-04-06 12:00:20|9437.83|9437.83|9437.83|9437.83|9437.83|9437.83|9437.83|9437.83|0
1649246430000|2022-04-06 12:00:30|9436.7|9436.7|9438.43|9438.43|9438.43|9438.43|9436.7|9436.7|0
1649246440000|2022-04-06 12:00:40|9437.96|9437.96|9437.96|9437.96|9437.96|9437.96|9437.96|9437.96|0
1649246500000|2022-04-06 12:01:40|9441.17|9441.17|9441.64|9441.64|9441.64|9441.64|9441.17|9441.17|0
1649246650000|2022-04-06 12:04:10|9441.17|9441.17|9440.7|9440.7|9441.17|9441.17|9440.7|9440.7|0
1649246660000|2022-04-06 12:04:20|9442.31|9442.31|9442.78|9442.78|9442.78|9442.78|9442.31|9442.31|0
1649246670000|2022-04-06 12:04:30|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|0
1649246700000|2022-04-06 12:05:00|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|0
1649246740000|2022-04-06 12:05:40|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|0
1649246820000|2022-04-06 12:07:00|9443.89|9443.89|9443.89|9443.89|9443.89|9443.89|9443.89|9443.89|0
1649246830000|2022-04-06 12:07:10|9443.17|9443.17|9443.17|9443.17|9443.17|9443.17|9443.17|9443.17|0
1649246850000|2022-04-06 12:07:30|9444.13|9444.13|9444.13|9444.13|9444.13|9444.13|9444.13|9444.13|0
1649246930000|2022-04-06 12:08:50|9443.66|9443.66|9443.66|9443.66|9443.66|9443.66|9443.66|9443.66|0
1649246960000|2022-04-06 12:09:20|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|0
1649246970000|2022-04-06 12:09:30|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|0
1649246990000|2022-04-06 12:09:50|9444.39|9444.39|9444.39|9444.39|9444.39|9444.39|9444.39|9444.39|0
1649247020000|2022-04-06 12:10:20|9444.86|9444.86|9444.86|9444.86|9444.86|9444.86|9444.86|9444.86|0
1649247050000|2022-04-06 12:10:50|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|0
1649247060000|2022-04-06 12:11:00|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|9444.99|0
1649247140000|2022-04-06 12:12:20|9445.46|9445.46|9445.46|9445.46|9445.46|9445.46|9445.46|9445.46|0
1649247150000|2022-04-06 12:12:30|9446.55|9446.55|9446.55|9446.55|9446.55|9446.55|9446.55|9446.55|0
1649247160000|2022-04-06 12:12:40|9448.16|9448.16|9448.16|9448.16|9448.16|9448.16|9448.16|9448.16|0
1649247170000|2022-04-06 12:12:50|9448.63|9448.63|9448.63|9448.63|9448.63|9448.63|9448.63|9448.63|0
1649247190000|2022-04-06 12:13:10|9448.16|9448.16|9448.16|9448.16|9448.16|9448.16|9448.16|9448.16|0
1649247200000|2022-04-06 12:13:20|9447.69|9447.69|9447.69|9447.69|9447.69|9447.69|9447.69|9447.69|0
1649247270000|2022-04-06 12:14:30|9448.42|9448.42|9453.04|9453.04|9453.04|9453.04|9448.42|9448.42|0
1649247290000|2022-04-06 12:14:50|9453.51|9453.51|9453.51|9453.51|9453.51|9453.51|9453.51|9453.51|0
1649247340000|2022-04-06 12:15:40|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|9454.61|0
1649247400000|2022-04-06 12:16:40|9456.22|9456.22|9456.22|9456.22|9456.22|9456.22|9456.22|9456.22|0
1649247420000|2022-04-06 12:17:00|9457.31|9457.31|9457.31|9457.31|9457.31|9457.31|9457.31|9457.31|0
1649247430000|2022-04-06 12:17:10|9458.41|9458.41|9458.41|9458.41|9458.41|9458.41|9458.41|9458.41|0
1649247500000|2022-04-06 12:18:20|9459.5|9459.5|9459.5|9459.5|9459.5|9459.5|9459.5|9459.5|0
1649247530000|2022-04-06 12:18:50|9460.44|9460.44|9460.91|9460.91|9460.91|9460.91|9460.44|9460.44|0
1649247550000|2022-04-06 12:19:10|9460.44|9460.44|9460.44|9460.44|9460.44|9460.44|9460.44|9460.44|0
1649247580000|2022-04-06 12:19:40|9459.5|9459.5|9458.56|9458.56|9459.5|9459.5|9458.56|9458.56|0
1649247610000|2022-04-06 12:20:10|9459.29|9459.29|9460.02|9460.02|9460.02|9460.02|9459.29|9459.29|0
1649247640000|2022-04-06 12:20:40|9460.49|9460.49|9460.49|9460.49|9460.49|9460.49|9460.49|9460.49|0
1649247710000|2022-04-06 12:21:50|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|0
1649247770000|2022-04-06 12:22:50|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|0
1649247810000|2022-04-06 12:23:30|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|0
1649247980000|2022-04-06 12:26:20|9461.68|9461.68|9461.68|9461.68|9461.68|9461.68|9461.68|9461.68|0
1649248060000|2022-04-06 12:27:40|9462.15|9462.15|9462.15|9462.15|9462.15|9462.15|9462.15|9462.15|0
1649248110000|2022-04-06 12:28:30|9463.25|9463.25|9463.25|9463.25|9463.25|9463.25|9463.25|9463.25|0
1649248140000|2022-04-06 12:29:00|9460.03|9460.03|9458.42|9458.42|9460.03|9460.03|9458.42|9458.42|0
1649248160000|2022-04-06 12:29:20|9459.52|9459.52|9459.52|9459.52|9459.52|9459.52|9459.52|9459.52|0
1649248170000|2022-04-06 12:29:30|9460.24|9460.24|9458.42|9458.42|9460.24|9460.24|9458.42|9458.42|0
1649248280000|2022-04-06 12:31:20|9456.81|9456.81|9456.81|9456.81|9456.81|9456.81|9456.81|9456.81|0
1649248290000|2022-04-06 12:31:30|9458.42|9458.42|9456.81|9456.81|9458.42|9458.42|9456.81|9456.81|0
1649248340000|2022-04-06 12:32:20|9455.87|9455.87|9455.87|9455.87|9455.87|9455.87|9455.87|9455.87|0
1649248350000|2022-04-06 12:32:30|9457.33|9457.33|9457.33|9457.33|9457.33|9457.33|9457.33|9457.33|0
1649248370000|2022-04-06 12:32:50|9457.04|9457.04|9455.33|9455.33|9457.04|9457.04|9455.33|9455.33|0
1649248380000|2022-04-06 12:33:00|9454.21|9454.21|9454.21|9454.21|9454.21|9454.21|9454.21|9454.21|0
1649248400000|2022-04-06 12:33:20|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|9453.48|0
1649248410000|2022-04-06 12:33:30|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|0
1649248420000|2022-04-06 12:33:40|9451.91|9451.91|9451.44|9451.44|9451.91|9451.91|9451.44|9451.44|0
1649248430000|2022-04-06 12:33:50|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|9452.38|0
1649248500000|2022-04-06 12:35:00|9453.99|9453.99|9453.99|9453.99|9453.99|9453.99|9453.99|9453.99|0
1649248570000|2022-04-06 12:36:10|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|9450.77|0
1649248580000|2022-04-06 12:36:20|9449.17|9449.17|9448.91|9448.91|9450.77|9450.77|9448.44|9448.44|0
1649248630000|2022-04-06 12:37:10|9448.27|9448.27|9448.27|9448.27|9448.27|9448.27|9448.27|9448.27|0
1649248640000|2022-04-06 12:37:20|9446.81|9446.81|9446.81|9446.81|9446.81|9446.81|9446.81|9446.81|0
1649248650000|2022-04-06 12:37:30|9445.72|9445.72|9442.33|9442.33|9445.72|9445.72|9442.33|9442.33|0
1649248710000|2022-04-06 12:38:30|9443.42|9443.42|9444.52|9444.52|9444.52|9444.52|9443.42|9443.42|0
1649248780000|2022-04-06 12:39:40|9446.71|9446.71|9445.61|9445.61|9446.71|9446.71|9445.61|9445.61|0
1649248800000|2022-04-06 12:40:00|9446.71|9446.71|9446.71|9446.71|9446.71|9446.71|9446.71|9446.71|0
1649248820000|2022-04-06 12:40:20|9448.32|9448.32|9448.32|9448.32|9448.32|9448.32|9448.32|9448.32|0
1649248830000|2022-04-06 12:40:30|9447.38|9447.38|9447.85|9447.85|9447.85|9447.85|9447.38|9447.38|0
1649248840000|2022-04-06 12:40:40|9446.72|9446.72|9445.59|9445.59|9446.72|9446.72|9445.59|9445.59|0
1649248930000|2022-04-06 12:42:10|9445.88|9445.88|9445.88|9445.88|9445.88|9445.88|9445.88|9445.88|0
1649248960000|2022-04-06 12:42:40|9446.35|9446.35|9446.35|9446.35|9446.35|9446.35|9446.35|9446.35|0
1649248970000|2022-04-06 12:42:50|9445.26|9445.26|9445.26|9445.26|9445.26|9445.26|9445.26|9445.26|0
1649248990000|2022-04-06 12:43:10|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|0
1649249000000|2022-04-06 12:43:20|9441.41|9441.41|9441.41|9441.41|9441.41|9441.41|9441.41|9441.41|0
1649249080000|2022-04-06 12:44:40|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|0
1649249160000|2022-04-06 12:46:00|9441.15|9441.15|9441.15|9441.15|9441.15|9441.15|9441.15|9441.15|0
1649249210000|2022-04-06 12:46:50|9439.69|9439.69|9435.54|9435.54|9439.69|9439.69|9435.54|9435.54|0
1649249220000|2022-04-06 12:47:00|9435.07|9435.07|9434.49|9434.49|9435.07|9435.07|9434.49|9434.49|0
1649249250000|2022-04-06 12:47:30|9433.85|9433.85|9433.27|9433.27|9433.85|9433.85|9433.27|9433.27|0
1649249260000|2022-04-06 12:47:40|9432.8|9432.8|9432.8|9432.8|9432.8|9432.8|9432.8|9432.8|0
1649249280000|2022-04-06 12:48:00|9431.19|9431.19|9430.23|9430.23|9431.19|9431.19|9430.23|9430.23|0
1649249300000|2022-04-06 12:48:20|9429.91|9429.91|9429.91|9429.91|9429.91|9429.91|9429.91|9429.91|0
1649249320000|2022-04-06 12:48:40|9430.23|9430.23|9430.23|9430.23|9430.23|9430.23|9430.23|9430.23|0
1649249340000|2022-04-06 12:49:00|9429.5|9429.5|9429.5|9429.5|9429.5|9429.5|9429.5|9429.5|0
1649249350000|2022-04-06 12:49:10|9431.11|9431.11|9431.11|9431.11|9431.11|9431.11|9431.11|9431.11|0
1649249370000|2022-04-06 12:49:30|9431.43|9431.43|9431.43|9431.43|9431.43|9431.43|9431.43|9431.43|0
1649249390000|2022-04-06 12:49:50|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|0
1649249480000|2022-04-06 12:51:20|9432.37|9432.37|9432.37|9432.37|9432.37|9432.37|9432.37|9432.37|0
1649249510000|2022-04-06 12:51:50|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|0
1649249520000|2022-04-06 12:52:00|9433.51|9433.51|9437.01|9437.01|9437.01|9437.01|9433.51|9433.51|0
1649249540000|2022-04-06 12:52:20|9437.3|9437.3|9437.77|9437.77|9437.77|9437.77|9437.3|9437.3|0
1649249550000|2022-04-06 12:52:30|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|9438.24|0
1649249570000|2022-04-06 12:52:50|9438.53|9438.53|9439|9439|9439|9439|9438.53|9438.53|0
1649249580000|2022-04-06 12:53:00|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|9439.73|0
1649249630000|2022-04-06 12:53:50|9438.12|9438.12|9437.39|9437.39|9438.12|9438.12|9437.39|9437.39|0
1649249710000|2022-04-06 12:55:10|9439|9439|9439|9439|9439|9439|9439|9439|0
1649249760000|2022-04-06 12:56:00|9440.61|9440.61|9441.08|9441.08|9441.08|9441.08|9440.61|9440.61|0
1649249830000|2022-04-06 12:57:10|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|0
1649249860000|2022-04-06 12:57:40|9439|9439|9438.53|9438.53|9439|9439|9438.53|9438.53|0
1649249880000|2022-04-06 12:58:00|9438.82|9438.82|9438.53|9438.53|9438.82|9438.82|9438.53|9438.53|0
1649249890000|2022-04-06 12:58:10|9439.66|9439.66|9439.66|9439.66|9439.66|9439.66|9439.66|9439.66|0
1649249980000|2022-04-06 12:59:40|9439.08|9439.08|9439.08|9439.08|9439.08|9439.08|9439.08|9439.08|0
1649249990000|2022-04-06 12:59:50|9439.55|9439.55|9439.55|9439.55|9439.55|9439.55|9439.55|9439.55|0
1649250120000|2022-04-06 13:02:00|9440.64|9440.64|9440.64|9440.64|9440.64|9440.64|9440.64|9440.64|0
1649250130000|2022-04-06 13:02:10|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|0
1649250150000|2022-04-06 13:02:30|9442.89|9442.89|9442.89|9442.89|9442.89|9442.89|9442.89|9442.89|0
1649250160000|2022-04-06 13:02:40|9443.99|9443.99|9443.99|9443.99|9443.99|9443.99|9443.99|9443.99|0
1649250190000|2022-04-06 13:03:10|9445.6|9445.6|9445.6|9445.6|9445.6|9445.6|9445.6|9445.6|0
1649250200000|2022-04-06 13:03:20|9448.46|9448.46|9448.93|9448.93|9448.93|9448.93|9448.46|9448.46|0
1649250210000|2022-04-06 13:03:30|9450.09|9450.09|9450.09|9450.09|9450.09|9450.09|9450.09|9450.09|0
1649250220000|2022-04-06 13:03:40|9451.19|9451.19|9451.19|9451.19|9451.19|9451.19|9451.19|9451.19|0
1649250240000|2022-04-06 13:04:00|9451.91|9451.91|9451.91|9451.91|9451.91|9451.91|9451.91|9451.91|0
1649250250000|2022-04-06 13:04:10|9451.19|9451.19|9451.19|9451.19|9451.19|9451.19|9451.19|9451.19|0
1649250270000|2022-04-06 13:04:30|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|0
1649250290000|2022-04-06 13:04:50|9452.78|9452.78|9452.78|9452.78|9452.78|9452.78|9452.78|9452.78|0
1649250300000|2022-04-06 13:05:00|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|0
1649250340000|2022-04-06 13:05:40|9453.62|9453.62|9452.16|9452.16|9453.62|9453.62|9452.16|9452.16|0
1649250360000|2022-04-06 13:06:00|9450.56|9450.56|9450.56|9450.56|9450.56|9450.56|9450.56|9450.56|0
1649250390000|2022-04-06 13:06:30|9448.95|9448.95|9448.95|9448.95|9448.95|9448.95|9448.48|9448.48|0
1649250400000|2022-04-06 13:06:40|9448.08|9448.08|9448.08|9448.08|9448.08|9448.08|9448.08|9448.08|0
1649250430000|2022-04-06 13:07:10|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|0
1649250550000|2022-04-06 13:09:10|9446.69|9446.69|9446.4|9446.4|9446.69|9446.69|9446.4|9446.4|0
1649250600000|2022-04-06 13:10:00|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|9448.58|0
1649250610000|2022-04-06 13:10:10|9449.31|9449.31|9449.31|9449.31|9449.31|9449.31|9449.31|9449.31|0
1649250640000|2022-04-06 13:10:40|9450.04|9450.04|9450.04|9450.04|9450.04|9450.04|9450.04|9450.04|0
1649250660000|2022-04-06 13:11:00|9449.31|9449.31|9448.58|9448.58|9449.31|9449.31|9448.58|9448.58|0
1649250680000|2022-04-06 13:11:20|9446.4|9446.4|9445.67|9445.67|9446.4|9446.4|9445.67|9445.67|0
1649250690000|2022-04-06 13:11:30|9447.13|9447.13|9447.13|9447.13|9447.13|9447.13|9447.13|9447.13|0
1649250700000|2022-04-06 13:11:40|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|0
1649250710000|2022-04-06 13:11:50|9445.67|9445.67|9447.13|9447.13|9447.13|9447.13|9445.67|9445.67|0
1649250740000|2022-04-06 13:12:20|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|9445.52|0
1649250760000|2022-04-06 13:12:40|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|0
1649250800000|2022-04-06 13:13:20|9443.18|9443.18|9443.18|9443.18|9443.18|9443.18|9443.18|9443.18|0
1649250810000|2022-04-06 13:13:30|9442.46|9442.46|9442.46|9442.46|9442.46|9442.46|9442.46|9442.46|0
1649250830000|2022-04-06 13:13:50|9441.73|9441.73|9441.73|9441.73|9441.73|9441.73|9441.73|9441.73|0
1649250880000|2022-04-06 13:14:40|9441.44|9441.44|9441.44|9441.44|9441.44|9441.44|9441.44|9441.44|0
1649250930000|2022-04-06 13:15:30|9441.15|9441.15|9441.15|9441.15|9441.15|9441.15|9441.15|9441.15|0
1649250950000|2022-04-06 13:15:50|9440.57|9440.57|9440.57|9440.57|9440.57|9440.57|9440.57|9440.57|0
1649250970000|2022-04-06 13:16:10|9439.63|9439.63|9441.06|9441.06|9441.06|9441.06|9439.63|9439.63|0
1649250980000|2022-04-06 13:16:20|9440.12|9440.12|9440.12|9440.12|9440.12|9440.12|9440.12|9440.12|0
1649250990000|2022-04-06 13:16:30|9439.66|9439.66|9439.66|9439.66|9439.66|9439.66|9439.66|9439.66|0
1649251070000|2022-04-06 13:17:50|9436.44|9436.44|9436.44|9436.44|9436.44|9436.44|9436.44|9436.44|0
1649251120000|2022-04-06 13:18:40|9436.91|9436.91|9437.78|9437.78|9437.78|9437.78|9436.91|9436.91|0
1649251140000|2022-04-06 13:19:00|9441|9441|9443.54|9443.54|9443.54|9443.54|9441|9441|0
1649251170000|2022-04-06 13:19:30|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|0
1649251300000|2022-04-06 13:21:40|9441.94|9441.94|9438.73|9438.73|9441.94|9441.94|9438.73|9438.73|0
1649251310000|2022-04-06 13:21:50|9437.63|9437.63|9437.63|9437.63|9437.63|9437.63|9437.63|9437.63|0
1649251320000|2022-04-06 13:22:00|9435.03|9435.03|9435.03|9435.03|9435.03|9435.03|9434.56|9434.56|0
1649251360000|2022-04-06 13:22:40|9436.12|9436.12|9436.12|9436.12|9436.12|9436.12|9436.12|9436.12|0
1649251380000|2022-04-06 13:23:00|9435.8|9435.8|9435.2|9435.2|9435.8|9435.8|9435.2|9435.2|0
1649251400000|2022-04-06 13:23:20|9431.99|9431.99|9431.99|9431.99|9431.99|9431.99|9431.99|9431.99|0
1649251410000|2022-04-06 13:23:30|9431.7|9431.7|9431.11|9431.11|9431.7|9431.7|9431.11|9431.11|0
1649251430000|2022-04-06 13:23:50|9430.39|9430.39|9427.1|9427.1|9430.39|9430.39|9427.1|9427.1|0
1649251450000|2022-04-06 13:24:10|9426.01|9426.01|9426.01|9426.01|9426.01|9426.01|9426.01|9426.01|0
1649251460000|2022-04-06 13:24:20|9425.54|9425.54|9425.54|9425.54|9425.54|9425.54|9425.54|9425.54|0
1649251500000|2022-04-06 13:25:00|9424.44|9424.44|9424.44|9424.44|9424.44|9424.44|9424.44|9424.44|0
1649251510000|2022-04-06 13:25:10|9422.99|9422.99|9422.99|9422.99|9422.99|9422.99|9422.99|9422.99|0
1649251530000|2022-04-06 13:25:30|9422.05|9422.05|9422.05|9422.05|9422.05|9422.05|9422.05|9422.05|0
1649251550000|2022-04-06 13:25:50|9422.52|9422.52|9422.52|9422.52|9422.52|9422.52|9422.52|9422.52|0
1649251560000|2022-04-06 13:26:00|9423.61|9423.61|9423.61|9423.61|9423.61|9423.61|9423.61|9423.61|0
1649251570000|2022-04-06 13:26:10|9422.33|9422.33|9422.33|9422.33|9422.33|9422.33|9422.33|9422.33|0
1649251600000|2022-04-06 13:26:40|9423.27|9423.27|9423.74|9423.74|9423.74|9423.74|9423.27|9423.27|0
1649251620000|2022-04-06 13:27:00|9423.45|9423.45|9424.32|9424.32|9424.32|9424.32|9423.45|9423.45|0
1649251740000|2022-04-06 13:29:00|9423.85|9423.85|9423.85|9423.85|9423.85|9423.85|9423.85|9423.85|0
1649251800000|2022-04-06 13:30:00|9420.63|9420.63|9419.9|9419.9|9422.24|9422.24|9419.9|9419.9|0
1649251810000|2022-04-06 13:30:10|9418.3|9418.3|9420.46|9420.46|9420.46|9420.46|9417.25|9417.25|0
1649251820000|2022-04-06 13:30:20|9422.07|9422.07|9423.68|9423.68|9424.77|9424.77|9422.07|9422.07|0
1649251830000|2022-04-06 13:30:30|9424.41|9424.41|9432.47|9432.47|9432.47|9432.47|9424.41|9424.41|0
1649251860000|2022-04-06 13:31:00|9433.34|9433.34|9439.17|9439.17|9439.17|9439.17|9433.34|9433.34|0
1649251870000|2022-04-06 13:31:10|9438.7|9438.7|9437.6|9437.6|9438.7|9438.7|9437.6|9437.6|0
1649251880000|2022-04-06 13:31:20|9436.51|9436.51|9436.51|9436.51|9436.51|9436.51|9436.51|9436.51|0
1649251890000|2022-04-06 13:31:30|9436.04|9436.04|9436.04|9436.04|9436.04|9436.04|9436.04|9436.04|0
1649251900000|2022-04-06 13:31:40|9437.13|9437.13|9438.23|9438.23|9438.23|9438.23|9437.13|9437.13|0
1649251910000|2022-04-06 13:31:50|9437.5|9437.5|9437.5|9437.5|9437.5|9437.5|9437.5|9437.5|0
1649251920000|2022-04-06 13:32:00|9437.03|9437.03|9432.72|9432.72|9437.03|9437.03|9432.72|9432.72|0
1649251930000|2022-04-06 13:32:10|9434.33|9434.33|9432.72|9432.72|9434.33|9434.33|9431.63|9431.63|0
1649251940000|2022-04-06 13:32:20|9434.33|9434.33|9435.94|9435.94|9435.94|9435.94|9434.33|9434.33|0
1649251980000|2022-04-06 13:33:00|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|0
1649252020000|2022-04-06 13:33:40|9436.3|9436.3|9431.99|9431.99|9436.3|9436.3|9431.99|9431.99|0
1649252030000|2022-04-06 13:33:50|9433.09|9433.09|9433.09|9433.09|9433.09|9433.09|9433.09|9433.09|0
1649252040000|2022-04-06 13:34:00|9432.62|9432.62|9431.89|9431.89|9432.62|9432.62|9431.89|9431.89|0
1649252050000|2022-04-06 13:34:10|9431.31|9431.31|9430.55|9430.55|9431.31|9431.31|9430.55|9430.55|0
1649252060000|2022-04-06 13:34:20|9430.08|9430.08|9428.99|9428.99|9430.08|9430.08|9428.99|9428.99|0
1649252070000|2022-04-06 13:34:30|9430.08|9430.08|9430.08|9430.08|9430.08|9430.08|9430.08|9430.08|0
1649252080000|2022-04-06 13:34:40|9429.61|9429.61|9429.61|9429.61|9429.61|9429.61|9429.61|9429.61|0
1649252110000|2022-04-06 13:35:10|9428.88|9428.88|9427.94|9427.94|9428.88|9428.88|9427.94|9427.94|0
1649252120000|2022-04-06 13:35:20|9427.07|9427.07|9424.37|9424.37|9427.07|9427.07|9424.37|9424.37|0
1649252130000|2022-04-06 13:35:30|9423.77|9423.77|9425.38|9425.38|9425.38|9425.38|9423.77|9423.77|0
1649252140000|2022-04-06 13:35:40|9424.65|9424.65|9423.56|9423.56|9424.65|9424.65|9423.56|9423.56|0
1649252180000|2022-04-06 13:36:20|9421.95|9421.95|9421.48|9421.48|9421.95|9421.95|9421.48|9421.48|0
1649252200000|2022-04-06 13:36:40|9423.09|9423.09|9424.7|9424.7|9424.7|9424.7|9423.09|9423.09|0
1649252230000|2022-04-06 13:37:10|9424.4|9424.4|9425.21|9425.21|9425.21|9425.21|9424.11|9424.11|0
1649252240000|2022-04-06 13:37:20|9424.89|9424.89|9424.89|9424.89|9424.89|9424.89|9424.89|9424.89|0
1649252250000|2022-04-06 13:37:30|9425.62|9425.62|9425.62|9425.62|9425.62|9425.62|9425.62|9425.62|0
1649252310000|2022-04-06 13:38:30|9422.4|9422.4|9422.4|9422.4|9422.4|9422.4|9422.4|9422.4|0
1649252330000|2022-04-06 13:38:50|9421.82|9421.82|9421.82|9421.82|9421.82|9421.82|9421.82|9421.82|0
1649252350000|2022-04-06 13:39:10|9421.35|9421.35|9420.88|9420.88|9421.35|9421.35|9420.88|9420.88|0
1649252360000|2022-04-06 13:39:20|9419.27|9419.27|9417.22|9417.22|9419.27|9419.27|9417.22|9417.22|0
1649252390000|2022-04-06 13:39:50|9415.81|9415.81|9415.81|9415.81|9415.81|9415.81|9415.81|9415.81|0
1649252400000|2022-04-06 13:40:00|9412.59|9412.59|9412.59|9412.59|9412.59|9412.59|9412.59|9412.59|0
1649252410000|2022-04-06 13:40:10|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|9414.2|0
1649252420000|2022-04-06 13:40:20|9412.75|9412.75|9413.47|9413.47|9413.47|9413.47|9412.75|9412.75|0
1649252430000|2022-04-06 13:40:30|9415.08|9415.08|9415.08|9415.08|9415.08|9415.08|9415.08|9415.08|0
1649252440000|2022-04-06 13:40:40|9411.86|9411.86|9410.93|9410.93|9411.86|9411.86|9410.93|9410.93|0
1649252480000|2022-04-06 13:41:20|9409.96|9409.96|9409|9409|9409.96|9409.96|9408.35|9408.35|0
1649252560000|2022-04-06 13:42:40|9408.42|9408.42|9412.73|9412.73|9412.73|9412.73|9408.42|9408.42|0
1649252600000|2022-04-06 13:43:20|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|0
1649252620000|2022-04-06 13:43:40|9410.08|9410.08|9410.08|9410.08|9410.08|9410.08|9410.08|9410.08|0
1649252640000|2022-04-06 13:44:00|9411.27|9411.27|9410.18|9410.18|9411.27|9411.27|9410.18|9410.18|0
1649252660000|2022-04-06 13:44:20|9411.31|9411.31|9411.31|9411.31|9411.31|9411.31|9411.31|9411.31|0
1649252700000|2022-04-06 13:45:00|9409.9|9409.9|9403.46|9403.46|9409.9|9409.9|9403.46|9403.46|0
1649252710000|2022-04-06 13:45:10|9401.12|9401.12|9403.22|9403.22|9403.22|9403.22|9401.12|9401.12|0
1649252720000|2022-04-06 13:45:20|9404.16|9404.16|9404.16|9404.16|9404.16|9404.16|9404.16|9404.16|0
1649252730000|2022-04-06 13:45:30|9405.25|9405.25|9404.57|9404.57|9405.98|9405.98|9404.57|9404.57|0
1649252750000|2022-04-06 13:45:50|9407.79|9407.79|9407.79|9407.79|9407.79|9407.79|9407.79|9407.79|0
1649252760000|2022-04-06 13:46:00|9407.43|9407.43|9407.43|9407.43|9407.43|9407.43|9407.43|9407.43|0
1649252770000|2022-04-06 13:46:10|9406.02|9406.02|9406.02|9406.02|9406.02|9406.02|9406.02|9406.02|0
1649252810000|2022-04-06 13:46:50|9407.43|9407.43|9406.96|9406.96|9407.43|9407.43|9406.96|9406.96|0
1649252840000|2022-04-06 13:47:20|9407.43|9407.43|9408.53|9408.53|9408.53|9408.53|9407.43|9407.43|0
1649252850000|2022-04-06 13:47:30|9409.25|9409.25|9410.35|9410.35|9410.35|9410.35|9409.25|9409.25|0
1649252860000|2022-04-06 13:47:40|9411.29|9411.29|9411.29|9411.29|9411.29|9411.29|9411.29|9411.29|0
1649252880000|2022-04-06 13:48:00|9410.19|9410.19|9410.19|9410.19|9410.19|9410.19|9410.19|9410.19|0
1649252890000|2022-04-06 13:48:10|9408.58|9408.58|9407.18|9407.18|9408.58|9408.58|9407.18|9407.18|0
1649252900000|2022-04-06 13:48:20|9408.58|9408.58|9408.58|9408.58|9408.58|9408.58|9408.58|9408.58|0
1649252910000|2022-04-06 13:48:30|9410.19|9410.19|9411.8|9411.8|9411.8|9411.8|9410.19|9410.19|0
1649252930000|2022-04-06 13:48:50|9412.27|9412.27|9412.27|9412.27|9412.27|9412.27|9412.27|9412.27|0
1649252960000|2022-04-06 13:49:20|9413.88|9413.88|9413.88|9413.88|9413.88|9413.88|9413.88|9413.88|0
1649253040000|2022-04-06 13:50:40|9411.69|9411.69|9411.22|9411.22|9411.69|9411.69|9411.22|9411.22|0
1649253070000|2022-04-06 13:51:10|9412.31|9412.31|9412.6|9412.6|9412.89|9412.89|9412.31|9412.31|0
1649253090000|2022-04-06 13:51:30|9414.01|9414.01|9414.01|9414.01|9414.01|9414.01|9414.01|9414.01|0
1649253110000|2022-04-06 13:51:50|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|0
1649253130000|2022-04-06 13:52:10|9412.87|9412.87|9412.87|9412.87|9412.87|9412.87|9412.87|9412.87|0
1649253190000|2022-04-06 13:53:10|9412.15|9412.15|9412.15|9412.15|9412.15|9412.15|9412.15|9412.15|0
1649253250000|2022-04-06 13:54:10|9411.51|9411.51|9411.51|9411.51|9411.51|9411.51|9411.51|9411.51|0
1649253300000|2022-04-06 13:55:00|9413.11|9413.11|9411.7|9411.7|9413.11|9413.11|9411.23|9411.23|0
1649253310000|2022-04-06 13:55:10|9411.41|9411.41|9411.41|9411.41|9411.41|9411.41|9411.41|9411.41|0
1649253320000|2022-04-06 13:55:20|9412.14|9412.14|9412.14|9412.14|9412.14|9412.14|9412.14|9412.14|0
1649253400000|2022-04-06 13:56:40|9412.43|9412.43|9412.43|9412.43|9412.43|9412.43|9412.43|9412.43|0
1649253420000|2022-04-06 13:57:00|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|9413.37|0
1649253430000|2022-04-06 13:57:10|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|0
1649253460000|2022-04-06 13:57:40|9415.07|9415.07|9415.07|9415.07|9415.07|9415.07|9415.07|9415.07|0
1649253470000|2022-04-06 13:57:50|9413.46|9413.46|9413.46|9413.46|9413.46|9413.46|9413.46|9413.46|0
1649253490000|2022-04-06 13:58:10|9412.52|9412.52|9410.33|9410.33|9412.99|9412.99|9410.33|9410.33|0
1649253500000|2022-04-06 13:58:20|9411.94|9411.94|9411.94|9411.94|9411.94|9411.94|9411.94|9411.94|0
1649253520000|2022-04-06 13:58:40|9410.81|9410.81|9410.81|9410.81|9410.81|9410.81|9410.81|9410.81|0
1649253530000|2022-04-06 13:58:50|9405.98|9405.98|9405.4|9405.4|9405.98|9405.98|9405.4|9405.4|0
1649253540000|2022-04-06 13:59:00|9405.11|9405.11|9404.18|9404.18|9405.11|9405.11|9404.18|9404.18|0
1649253560000|2022-04-06 13:59:20|9403.08|9403.08|9407.9|9407.9|9407.9|9407.9|9403.08|9403.08|0
1649253570000|2022-04-06 13:59:30|9408.37|9408.37|9408.37|9408.37|9408.37|9408.37|9408.37|9408.37|0
1649253580000|2022-04-06 13:59:40|9406.92|9406.92|9406.92|9406.92|9406.92|9406.92|9406.92|9406.92|0
1649253600000|2022-04-06 14:00:00|9406.63|9406.63|9405.02|9405.02|9406.63|9406.63|9405.02|9405.02|0
1649253610000|2022-04-06 14:00:10|9405.49|9405.49|9411.63|9411.63|9411.63|9411.63|9405.49|9405.49|0
1649253620000|2022-04-06 14:00:20|9408.41|9408.41|9408.41|9408.41|9408.41|9408.41|9408.41|9408.41|0
1649253630000|2022-04-06 14:00:30|9407.94|9407.94|9407|9407|9407.94|9407.94|9407|9407|0
1649253670000|2022-04-06 14:01:10|9406.4|9406.4|9405.82|9405.82|9406.4|9406.4|9405.82|9405.82|0
1649253690000|2022-04-06 14:01:30|9403.63|9403.63|9403.63|9403.63|9403.63|9403.63|9403.63|9403.63|0
1649253710000|2022-04-06 14:01:50|9402.18|9402.18|9401.89|9401.89|9402.18|9402.18|9401.89|9401.89|0
1649253750000|2022-04-06 14:02:30|9403.01|9403.01|9403.01|9403.01|9403.01|9403.01|9403.01|9403.01|0
1649253780000|2022-04-06 14:03:00|9404.62|9404.62|9402.68|9402.68|9404.62|9404.62|9401.81|9401.81|0
1649253820000|2022-04-06 14:03:40|9400.58|9400.58|9400.58|9400.58|9400.58|9400.58|9400.58|9400.58|0
1649253850000|2022-04-06 14:04:10|9401.05|9401.05|9401.05|9401.05|9401.05|9401.05|9401.05|9401.05|0
1649253900000|2022-04-06 14:05:00|9401.99|9401.99|9401.26|9401.26|9401.99|9401.99|9401.26|9401.26|0
1649253910000|2022-04-06 14:05:10|9402.36|9402.36|9402.83|9402.83|9402.83|9402.83|9402.36|9402.36|0
1649253930000|2022-04-06 14:05:30|9403.3|9403.3|9402.2|9402.2|9403.3|9403.3|9402.2|9402.2|0
1649253940000|2022-04-06 14:05:40|9403.3|9403.3|9402.83|9402.83|9403.3|9403.3|9402.83|9402.83|0
1649253960000|2022-04-06 14:06:00|9404.28|9404.28|9404.28|9404.28|9404.28|9404.28|9404.28|9404.28|0
1649254010000|2022-04-06 14:06:50|9405.01|9405.01|9405.01|9405.01|9405.01|9405.01|9405.01|9405.01|0
1649254020000|2022-04-06 14:07:00|9404.54|9404.54|9404.54|9404.54|9404.54|9404.54|9404.54|9404.54|0
1649254040000|2022-04-06 14:07:20|9405.01|9405.01|9405.01|9405.01|9405.01|9405.01|9405.01|9405.01|0
1649254050000|2022-04-06 14:07:30|9406.62|9406.62|9406.91|9406.91|9406.91|9406.91|9406.62|9406.62|0
1649254060000|2022-04-06 14:07:40|9408.52|9408.52|9408.52|9408.52|9408.52|9408.52|9408.52|9408.52|0
1649254070000|2022-04-06 14:07:50|9408.23|9408.23|9408.23|9408.23|9408.23|9408.23|9408.23|9408.23|0
1649254080000|2022-04-06 14:08:00|9407.94|9407.94|9405.86|9405.86|9407.94|9407.94|9405.86|9405.86|0
1649254090000|2022-04-06 14:08:10|9405.28|9405.28|9405.28|9405.28|9405.28|9405.28|9405.28|9405.28|0
1649254120000|2022-04-06 14:08:40|9404.55|9404.55|9404.55|9404.55|9404.55|9404.55|9404.55|9404.55|0
1649254130000|2022-04-06 14:08:50|9406.16|9406.16|9406.45|9406.45|9406.45|9406.45|9406.16|9406.16|0
1649254180000|2022-04-06 14:09:40|9404.84|9404.84|9404.84|9404.84|9404.84|9404.84|9404.84|9404.84|0
1649254200000|2022-04-06 14:10:00|9404.37|9404.37|9402.76|9402.76|9404.37|9404.37|9402.76|9402.76|0
1649254210000|2022-04-06 14:10:10|9404.37|9404.37|9399.55|9399.55|9404.37|9404.37|9399.55|9399.55|0
1649254220000|2022-04-06 14:10:20|9399.08|9399.08|9399.08|9399.08|9399.08|9399.08|9399.08|9399.08|0
1649254230000|2022-04-06 14:10:30|9400.69|9400.69|9400.69|9400.69|9400.69|9400.69|9400.69|9400.69|0
1649254240000|2022-04-06 14:10:40|9401.16|9401.16|9401.16|9401.16|9401.16|9401.16|9401.16|9401.16|0
1649254250000|2022-04-06 14:10:50|9402.1|9402.1|9406.87|9406.87|9406.87|9406.87|9402.1|9402.1|0
1649254270000|2022-04-06 14:11:10|9405.77|9405.77|9405.77|9405.77|9405.77|9405.77|9404.16|9404.16|0
1649254320000|2022-04-06 14:12:00|9404.16|9404.16|9402.27|9402.27|9404.16|9404.16|9402.27|9402.27|0
1649254340000|2022-04-06 14:12:20|9403.72|9403.72|9404.19|9404.19|9404.19|9404.19|9403.72|9403.72|0
1649254350000|2022-04-06 14:12:30|9404.66|9404.66|9403.72|9403.72|9404.66|9404.66|9403.72|9403.72|0
1649254360000|2022-04-06 14:12:40|9402.11|9402.11|9402.11|9402.11|9402.11|9402.11|9402.11|9402.11|0
1649254400000|2022-04-06 14:13:20|9403.21|9403.21|9403.21|9403.21|9403.21|9403.21|9403.21|9403.21|0
1649254430000|2022-04-06 14:13:50|9402.63|9402.63|9402.63|9402.63|9402.63|9402.63|9402.63|9402.63|0
1649254440000|2022-04-06 14:14:00|9404.24|9404.24|9404.24|9404.24|9404.24|9404.24|9404.24|9404.24|0
1649254460000|2022-04-06 14:14:20|9403.95|9403.95|9403.95|9403.95|9403.95|9403.95|9403.95|9403.95|0
1649254470000|2022-04-06 14:14:30|9404.41|9404.41|9404.41|9404.41|9404.41|9404.41|9404.41|9404.41|0
1649254510000|2022-04-06 14:15:10|9404.88|9404.88|9404.88|9404.88|9404.88|9404.88|9404.88|9404.88|0
1649254530000|2022-04-06 14:15:30|9407.54|9407.54|9407.54|9407.54|9407.54|9407.54|9407.54|9407.54|0
1649254540000|2022-04-06 14:15:40|9409|9409|9409.73|9409.73|9409.73|9409.73|9409|9409|0
1649254560000|2022-04-06 14:16:00|9411.33|9411.33|9411.33|9411.33|9411.33|9411.33|9411.33|9411.33|0
1649254570000|2022-04-06 14:16:10|9411.8|9411.8|9415.23|9415.23|9415.23|9415.23|9411.8|9411.8|0
1649254580000|2022-04-06 14:16:20|9413.63|9413.63|9414.79|9414.79|9414.79|9414.79|9413.63|9413.63|0
1649254590000|2022-04-06 14:16:30|9415.51|9415.51|9418.32|9418.32|9418.32|9418.32|9415.51|9415.51|0
1649254610000|2022-04-06 14:16:50|9419.05|9419.05|9422.22|9422.22|9422.22|9422.22|9419.05|9419.05|0
1649254620000|2022-04-06 14:17:00|9422.54|9422.54|9422.54|9422.54|9422.54|9422.54|9422.54|9422.54|0
1649254650000|2022-04-06 14:17:30|9425.45|9425.45|9426.68|9426.68|9426.68|9426.68|9425.45|9425.45|0
1649254670000|2022-04-06 14:17:50|9425.95|9425.95|9425.95|9425.95|9425.95|9425.95|9425.95|9425.95|0
1649254680000|2022-04-06 14:18:00|9425.23|9425.23|9425.23|9425.23|9425.23|9425.23|9425.23|9425.23|0
1649254690000|2022-04-06 14:18:10|9425.95|9425.95|9425.95|9425.95|9425.95|9425.95|9425.95|9425.95|0
1649254700000|2022-04-06 14:18:20|9426.68|9426.68|9429.84|9429.84|9429.84|9429.84|9426.68|9426.68|0
1649254710000|2022-04-06 14:18:30|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|0
1649254720000|2022-04-06 14:18:40|9431.03|9431.03|9431.03|9431.03|9431.03|9431.03|9431.03|9431.03|0
1649254740000|2022-04-06 14:19:00|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|9431.97|0
1649254750000|2022-04-06 14:19:10|9435.19|9435.19|9435.19|9435.19|9435.19|9435.19|9435.19|9435.19|0
1649254770000|2022-04-06 14:19:30|9435.92|9435.92|9435.92|9435.92|9435.92|9435.92|9435.92|9435.92|0
1649254780000|2022-04-06 14:19:40|9436.65|9436.65|9438.83|9438.83|9439.56|9439.56|9436.65|9436.65|0
1649254790000|2022-04-06 14:19:50|9438.54|9438.54|9440.46|9440.46|9440.46|9440.46|9438.54|9438.54|0
1649254800000|2022-04-06 14:20:00|9439.74|9439.74|9440.47|9440.47|9440.93|9440.93|9439.74|9439.74|0
1649254810000|2022-04-06 14:20:10|9440.93|9440.93|9442.05|9442.05|9442.05|9442.05|9440.93|9440.93|0
1649254820000|2022-04-06 14:20:20|9442.52|9442.52|9443.16|9443.16|9443.16|9443.16|9442.52|9442.52|0
1649254850000|2022-04-06 14:20:50|9444.77|9444.77|9447.23|9447.23|9447.23|9447.23|9444.77|9444.77|0
1649254860000|2022-04-06 14:21:00|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|0
1649254870000|2022-04-06 14:21:10|9449.13|9449.13|9449.13|9449.13|9449.13|9449.13|9449.13|9449.13|0
1649254880000|2022-04-06 14:21:20|9450.59|9450.59|9450.59|9450.59|9450.59|9450.59|9450.59|9450.59|0
1649254890000|2022-04-06 14:21:30|9449.86|9449.86|9450.59|9450.59|9450.59|9450.59|9449.86|9449.86|0
1649254900000|2022-04-06 14:21:40|9451.06|9451.06|9451.06|9451.06|9451.06|9451.06|9451.06|9451.06|0
1649254910000|2022-04-06 14:21:50|9453.25|9453.25|9453.25|9453.25|9453.25|9453.25|9453.25|9453.25|0
1649254930000|2022-04-06 14:22:10|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|0
1649254950000|2022-04-06 14:22:30|9453.07|9453.07|9453.07|9453.07|9453.07|9453.07|9453.07|9453.07|0
1649254960000|2022-04-06 14:22:40|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|0
1649254970000|2022-04-06 14:22:50|9455.9|9455.9|9455.43|9455.43|9455.9|9455.9|9455.43|9455.43|0
1649254990000|2022-04-06 14:23:10|9453.82|9453.82|9454.29|9454.29|9454.29|9454.29|9453.82|9453.82|0
1649255000000|2022-04-06 14:23:20|9454.76|9454.76|9450.99|9450.99|9454.76|9454.76|9450.99|9450.99|0
1649255010000|2022-04-06 14:23:30|9450.7|9450.7|9451.17|9451.17|9451.17|9451.17|9450.7|9450.7|0
1649255030000|2022-04-06 14:23:50|9451.46|9451.46|9451.93|9451.93|9451.93|9451.93|9451.46|9451.46|0
1649255040000|2022-04-06 14:24:00|9453.02|9453.02|9453.6|9453.6|9453.6|9453.6|9453.02|9453.02|0
1649255050000|2022-04-06 14:24:10|9454.47|9454.47|9454.47|9454.47|9454.47|9454.47|9454.47|9454.47|0
1649255070000|2022-04-06 14:24:30|9455.2|9455.2|9455.2|9455.2|9455.2|9455.2|9455.2|9455.2|0
1649255090000|2022-04-06 14:24:50|9454.47|9454.47|9454.47|9454.47|9454.47|9454.47|9454.47|9454.47|0
1649255100000|2022-04-06 14:25:00|9454|9454|9453.07|9453.07|9454|9454|9453.07|9453.07|0
1649255130000|2022-04-06 14:25:30|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|9453.54|0
1649255150000|2022-04-06 14:25:50|9451.34|9451.34|9449.27|9449.27|9451.34|9451.34|9449.27|9449.27|0
1649255160000|2022-04-06 14:26:00|9447.39|9447.39|9446.4|9446.4|9447.39|9447.39|9445.93|9445.93|0
1649255200000|2022-04-06 14:26:40|9447.86|9447.86|9447.86|9447.86|9447.86|9447.86|9447.86|9447.86|0
1649255220000|2022-04-06 14:27:00|9447.28|9447.28|9447.86|9447.86|9447.86|9447.86|9447.28|9447.28|0
1649255280000|2022-04-06 14:28:00|9447.22|9447.22|9439.92|9439.92|9447.22|9447.22|9439.92|9439.92|0
1649255290000|2022-04-06 14:28:10|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|0
1649255300000|2022-04-06 14:28:20|9434.16|9434.16|9434.16|9434.16|9434.16|9434.16|9434.16|9434.16|0
1649255310000|2022-04-06 14:28:30|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|0
1649255320000|2022-04-06 14:28:40|9436.19|9436.19|9436.19|9436.19|9436.19|9436.19|9436.19|9436.19|0
1649255340000|2022-04-06 14:29:00|9437.13|9437.13|9437.13|9437.13|9437.13|9437.13|9437.13|9437.13|0
1649255350000|2022-04-06 14:29:10|9437.71|9437.71|9437.57|9437.57|9438.44|9438.44|9437.57|9437.57|0
1649255360000|2022-04-06 14:29:20|9438.29|9438.29|9438.29|9438.29|9438.29|9438.29|9438.29|9438.29|0
1649255370000|2022-04-06 14:29:30|9437.13|9437.13|9436.66|9436.66|9437.13|9437.13|9436.66|9436.66|0
1649255380000|2022-04-06 14:29:40|9435.06|9435.06|9436.66|9436.66|9436.66|9436.66|9435.06|9435.06|0
1649255390000|2022-04-06 14:29:50|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|0
1649255400000|2022-04-06 14:30:00|9433.18|9433.18|9433.18|9433.18|9433.18|9433.18|9433.18|9433.18|0
1649255410000|2022-04-06 14:30:10|9434.12|9434.12|9436.05|9436.05|9436.05|9436.05|9434.12|9434.12|0
1649255420000|2022-04-06 14:30:20|9437.5|9437.5|9437.5|9437.5|9437.5|9437.5|9437.5|9437.5|0
1649255430000|2022-04-06 14:30:30|9438.22|9438.22|9438.22|9438.22|9438.22|9438.22|9438.22|9438.22|0
1649255440000|2022-04-06 14:30:40|9440.3|9440.3|9441.91|9441.91|9441.91|9441.91|9440.3|9440.3|0
1649255450000|2022-04-06 14:30:50|9440.3|9440.3|9440.23|9440.23|9440.3|9440.3|9439.1|9439.1|0
1649255470000|2022-04-06 14:31:10|9441.17|9441.17|9441.9|9441.9|9441.9|9441.9|9441.17|9441.17|0
1649255480000|2022-04-06 14:31:20|9440.8|9440.8|9437.89|9437.89|9440.8|9440.8|9437.89|9437.89|0
1649255490000|2022-04-06 14:31:30|9436.8|9436.8|9437.53|9437.53|9437.53|9437.53|9436.8|9436.8|0
1649255500000|2022-04-06 14:31:40|9438.25|9438.25|9438.25|9438.25|9438.25|9438.25|9438.25|9438.25|0
1649255520000|2022-04-06 14:32:00|9438.98|9438.98|9438.72|9438.72|9438.98|9438.98|9438.72|9438.72|0
1649255530000|2022-04-06 14:32:10|9437.11|9437.11|9436.64|9436.64|9437.11|9437.11|9436.64|9436.64|0
1649255540000|2022-04-06 14:32:20|9435.04|9435.04|9434.75|9434.75|9435.04|9435.04|9434.46|9434.46|0
1649255560000|2022-04-06 14:32:40|9436.35|9436.35|9436.35|9436.35|9436.35|9436.35|9436.35|9436.35|0
1649255570000|2022-04-06 14:32:50|9436.06|9436.06|9434.61|9434.61|9436.06|9436.06|9434.61|9434.61|0
1649255620000|2022-04-06 14:33:40|9435.57|9435.57|9434.48|9434.48|9435.57|9435.57|9434.48|9434.48|0
1649255630000|2022-04-06 14:33:50|9435.64|9435.64|9435.64|9435.64|9435.64|9435.64|9435.64|9435.64|0
1649255640000|2022-04-06 14:34:00|9436.22|9436.22|9433.57|9433.57|9436.22|9436.22|9433.57|9433.57|0
1649255650000|2022-04-06 14:34:10|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|0
1649255660000|2022-04-06 14:34:20|9429.77|9429.77|9429.77|9429.77|9429.77|9429.77|9429.77|9429.77|0
1649255680000|2022-04-06 14:34:40|9430.64|9430.64|9430.64|9430.64|9430.64|9430.64|9430.64|9430.64|0
1649255690000|2022-04-06 14:34:50|9430.04|9430.04|9430.77|9430.77|9430.77|9430.77|9430.04|9430.04|0
1649255700000|2022-04-06 14:35:00|9432.23|9432.23|9435.69|9435.69|9435.69|9435.69|9432.23|9432.23|0
1649255720000|2022-04-06 14:35:20|9436.42|9436.42|9435.69|9435.69|9436.42|9436.42|9435.69|9435.69|0
1649255730000|2022-04-06 14:35:30|9434.96|9434.96|9434.96|9434.96|9434.96|9434.96|9434.96|9434.96|0
1649255750000|2022-04-06 14:35:50|9436.42|9436.42|9437.14|9437.14|9437.14|9437.14|9436.42|9436.42|0
1649255760000|2022-04-06 14:36:00|9436.42|9436.42|9434.96|9434.96|9436.42|9436.42|9434.96|9434.96|0
1649255780000|2022-04-06 14:36:20|9432.78|9432.78|9432.31|9432.31|9432.78|9432.78|9432.31|9432.31|0
1649255790000|2022-04-06 14:36:30|9432.89|9432.89|9432.89|9432.89|9432.89|9432.89|9432.89|9432.89|0
1649255800000|2022-04-06 14:36:40|9433.62|9433.62|9433.62|9433.62|9433.62|9433.62|9433.62|9433.62|0
1649255870000|2022-04-06 14:37:50|9433.15|9433.15|9433.15|9433.15|9433.15|9433.15|9433.15|9433.15|0
1649255880000|2022-04-06 14:38:00|9434.76|9434.76|9438.44|9438.44|9438.44|9438.44|9434.76|9434.76|0
1649255890000|2022-04-06 14:38:10|9437.71|9437.71|9437.71|9437.71|9437.71|9437.71|9437.71|9437.71|0
1649255950000|2022-04-06 14:39:10|9439.32|9439.32|9439.32|9439.32|9439.32|9439.32|9439.32|9439.32|0
1649256000000|2022-04-06 14:40:00|9437.71|9437.71|9437.71|9437.71|9437.71|9437.71|9437.71|9437.71|0
1649256040000|2022-04-06 14:40:40|9439.32|9439.32|9439.32|9439.32|9439.32|9439.32|9439.32|9439.32|0
1649256090000|2022-04-06 14:41:30|9438.36|9438.36|9438.36|9438.36|9438.36|9438.36|9438.36|9438.36|0
1649256100000|2022-04-06 14:41:40|9437.26|9437.26|9437.26|9437.26|9437.26|9437.26|9437.26|9437.26|0
1649256120000|2022-04-06 14:42:00|9436.54|9436.54|9436.54|9436.54|9436.54|9436.54|9436.54|9436.54|0
1649256150000|2022-04-06 14:42:30|9437.48|9437.48|9441.28|9441.28|9441.28|9441.28|9437.48|9437.48|0
1649256160000|2022-04-06 14:42:40|9442|9442|9443.45|9443.45|9443.45|9443.45|9442|9442|0
1649256170000|2022-04-06 14:42:50|9444.55|9444.55|9444.55|9444.55|9444.55|9444.55|9444.55|9444.55|0
1649256180000|2022-04-06 14:43:00|9446.16|9446.16|9449.22|9449.22|9449.22|9449.22|9446.16|9446.16|0
1649256210000|2022-04-06 14:43:30|9450.42|9450.42|9450.42|9450.42|9450.42|9450.42|9450.42|9450.42|0
1649256240000|2022-04-06 14:44:00|9451.52|9451.52|9451.52|9451.52|9451.52|9451.52|9451.52|9451.52|0
1649256260000|2022-04-06 14:44:20|9450.87|9450.87|9450.87|9450.87|9450.87|9450.87|9450.87|9450.87|0
1649256280000|2022-04-06 14:44:40|9451.47|9451.47|9451.47|9451.47|9451.47|9451.47|9451.47|9451.47|0
1649256310000|2022-04-06 14:45:10|9450.38|9450.38|9450.38|9450.38|9450.38|9450.38|9450.38|9450.38|0
1649256360000|2022-04-06 14:46:00|9456.81|9456.81|9453.59|9453.59|9456.81|9456.81|9453.59|9453.59|0
1649256370000|2022-04-06 14:46:10|9452.87|9452.87|9452.14|9452.14|9452.87|9452.87|9452.14|9452.14|0
1649256390000|2022-04-06 14:46:30|9453.95|9453.95|9456.79|9456.79|9456.79|9456.79|9453.95|9453.95|0
1649256400000|2022-04-06 14:46:40|9456.32|9456.32|9455.74|9455.74|9456.32|9456.32|9455.74|9455.74|0
1649256420000|2022-04-06 14:47:00|9456.46|9456.46|9458.72|9458.72|9458.72|9458.72|9456.46|9456.46|0
1649256430000|2022-04-06 14:47:10|9460.97|9460.97|9460.97|9460.97|9460.97|9460.97|9460.97|9460.97|0
1649256440000|2022-04-06 14:47:20|9459.85|9459.85|9459.85|9459.85|9459.85|9459.85|9459.85|9459.85|0
1649256450000|2022-04-06 14:47:30|9459.12|9459.12|9459.85|9459.85|9459.85|9459.85|9459.12|9459.12|0
1649256480000|2022-04-06 14:48:00|9460.57|9460.57|9460.57|9460.57|9460.57|9460.57|9460.57|9460.57|0
1649256500000|2022-04-06 14:48:20|9460.28|9460.28|9460.28|9460.28|9460.28|9460.28|9460.28|9460.28|0
1649256520000|2022-04-06 14:48:40|9459.55|9459.55|9459.55|9459.55|9459.55|9459.55|9459.55|9459.55|0
1649256550000|2022-04-06 14:49:10|9459.09|9459.09|9459.09|9459.09|9459.09|9459.09|9459.09|9459.09|0
1649256590000|2022-04-06 14:49:50|9460.21|9460.21|9460.21|9460.21|9460.21|9460.21|9460.21|9460.21|0
1649256600000|2022-04-06 14:50:00|9459.12|9459.12|9458.54|9458.54|9459.12|9459.12|9458.54|9458.54|0
1649256630000|2022-04-06 14:50:30|9457.08|9457.08|9457.08|9457.08|9457.08|9457.08|9457.08|9457.08|0
1649256660000|2022-04-06 14:51:00|9456.48|9456.48|9458.67|9458.67|9458.67|9458.67|9456.48|9456.48|0
1649256700000|2022-04-06 14:51:40|9457.58|9457.58|9452.75|9452.75|9457.58|9457.58|9452.75|9452.75|0
1649256710000|2022-04-06 14:51:50|9454.36|9454.36|9454.36|9454.36|9454.36|9454.36|9454.36|9454.36|0
1649256730000|2022-04-06 14:52:10|9455.97|9455.97|9454.4|9454.4|9455.97|9455.97|9454.4|9454.4|0
1649256750000|2022-04-06 14:52:30|9453.68|9453.68|9451.97|9451.97|9453.68|9453.68|9451.97|9451.97|0
1649256810000|2022-04-06 14:53:30|9451.03|9451.03|9449.93|9449.93|9451.03|9451.03|9449.93|9449.93|0
1649256830000|2022-04-06 14:53:50|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|9448.33|0
1649256840000|2022-04-06 14:54:00|9447.6|9447.6|9447.6|9447.6|9447.6|9447.6|9447.6|9447.6|0
1649256870000|2022-04-06 14:54:30|9449.85|9449.85|9448.93|9448.93|9449.85|9449.85|9448.93|9448.93|0
1649256890000|2022-04-06 14:54:50|9445.72|9445.72|9444.62|9444.62|9445.72|9445.72|9444.62|9444.62|0
1649256900000|2022-04-06 14:55:00|9443.49|9443.49|9443.49|9443.49|9443.49|9443.49|9443.49|9443.49|0
1649256910000|2022-04-06 14:55:10|9441.89|9441.89|9441.89|9441.89|9441.89|9441.89|9441.89|9441.89|0
1649256920000|2022-04-06 14:55:20|9443.49|9443.49|9443.49|9443.49|9443.49|9443.49|9443.49|9443.49|0
1649256960000|2022-04-06 14:56:00|9443.02|9443.02|9442.3|9442.3|9443.02|9443.02|9442.3|9442.3|0
1649257000000|2022-04-06 14:56:40|9441.57|9441.57|9441.57|9441.57|9441.57|9441.57|9441.57|9441.57|0
1649257010000|2022-04-06 14:56:50|9441.89|9441.89|9441.89|9441.89|9441.89|9441.89|9441.89|9441.89|0
1649257020000|2022-04-06 14:57:00|9440.48|9440.48|9438.77|9438.77|9441.89|9441.89|9438.13|9438.13|0
1649257070000|2022-04-06 14:57:50|9438.3|9438.3|9437.21|9437.21|9438.3|9438.3|9437.21|9437.21|0
1649257110000|2022-04-06 14:58:30|9437.79|9437.79|9438.26|9438.26|9438.26|9438.26|9437.79|9437.79|0
1649257120000|2022-04-06 14:58:40|9439.39|9439.39|9440.11|9440.11|9440.11|9440.11|9439.39|9439.39|0
1649257130000|2022-04-06 14:58:50|9437.84|9437.84|9439.44|9439.44|9439.44|9439.44|9437.84|9437.84|0
1649257150000|2022-04-06 14:59:10|9440.17|9440.17|9440.17|9440.17|9440.17|9440.17|9440.17|9440.17|0
1649257160000|2022-04-06 14:59:20|9440.64|9440.64|9440.64|9440.64|9440.64|9440.64|9440.64|9440.64|0
1649257200000|2022-04-06 15:00:00|9440.35|9440.35|9440.35|9440.35|9440.35|9440.35|9440.35|9440.35|0
1649257220000|2022-04-06 15:00:20|9438.74|9438.74|9438.74|9438.74|9438.74|9438.74|9438.74|9438.74|0
1649257230000|2022-04-06 15:00:30|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|0
1649257240000|2022-04-06 15:00:40|9435.53|9435.53|9438.74|9438.74|9438.74|9438.74|9435.53|9435.53|0
1649257250000|2022-04-06 15:00:50|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|0
1649257260000|2022-04-06 15:01:00|9436.84|9436.84|9436.84|9436.84|9436.84|9436.84|9436.84|9436.84|0
1649257270000|2022-04-06 15:01:10|9438.45|9438.45|9438.45|9438.45|9438.45|9438.45|9438.45|9438.45|0
1649257290000|2022-04-06 15:01:30|9440.06|9440.06|9441.52|9441.52|9441.52|9441.52|9440.06|9440.06|0
1649257350000|2022-04-06 15:02:30|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|0
1649257360000|2022-04-06 15:02:40|9441.79|9441.79|9442.26|9442.26|9442.26|9442.26|9441.79|9441.79|0
1649257370000|2022-04-06 15:02:50|9443.35|9443.35|9444.45|9444.45|9444.45|9444.45|9443.35|9443.35|0
1649257380000|2022-04-06 15:03:00|9446.06|9446.06|9450.94|9450.94|9450.94|9450.94|9446.06|9446.06|0
1649257400000|2022-04-06 15:03:20|9450|9450|9449.74|9449.74|9450|9450|9449.27|9449.27|0
1649257430000|2022-04-06 15:03:50|9444.92|9444.92|9443.82|9443.82|9444.92|9444.92|9443.82|9443.82|0
1649257440000|2022-04-06 15:04:00|9445.43|9445.43|9445.43|9445.43|9445.43|9445.43|9445.43|9445.43|0
1649257470000|2022-04-06 15:04:30|9444.7|9444.7|9444.7|9444.7|9444.7|9444.7|9444.7|9444.7|0
1649257520000|2022-04-06 15:05:20|9443.09|9443.09|9443.09|9443.09|9443.09|9443.09|9443.09|9443.09|0
1649257570000|2022-04-06 15:06:10|9441.97|9441.97|9441.97|9441.97|9441.97|9441.97|9441.97|9441.97|0
1649257610000|2022-04-06 15:06:50|9441.68|9441.68|9441.68|9441.68|9441.68|9441.68|9441.68|9441.68|0
1649257620000|2022-04-06 15:07:00|9441.39|9441.39|9441.39|9441.39|9441.39|9441.39|9441.39|9441.39|0
1649257650000|2022-04-06 15:07:30|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|0
1649257670000|2022-04-06 15:07:50|9440.63|9440.63|9440.63|9440.63|9440.63|9440.63|9440.63|9440.63|0
1649257680000|2022-04-06 15:08:00|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|0
1649257690000|2022-04-06 15:08:10|9439.31|9439.31|9439.31|9439.31|9439.31|9439.31|9439.31|9439.31|0
1649257720000|2022-04-06 15:08:40|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|0
1649257730000|2022-04-06 15:08:50|9435.51|9435.51|9436.45|9436.45|9436.45|9436.45|9435.51|9435.51|0
1649257740000|2022-04-06 15:09:00|9437.58|9437.58|9434.57|9434.57|9437.58|9437.58|9434.57|9434.57|0
1649257750000|2022-04-06 15:09:10|9433.84|9433.84|9433.84|9433.84|9433.84|9433.84|9433.84|9433.84|0
1649257770000|2022-04-06 15:09:30|9434.97|9434.97|9434.97|9434.97|9434.97|9434.97|9434.97|9434.97|0
1649257810000|2022-04-06 15:10:10|9434.39|9434.39|9434.39|9434.39|9434.39|9434.39|9434.39|9434.39|0
1649257820000|2022-04-06 15:10:20|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|0
1649257830000|2022-04-06 15:10:30|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|0
1649257850000|2022-04-06 15:10:50|9430.01|9430.01|9430.01|9430.01|9430.01|9430.01|9430.01|9430.01|0
1649257860000|2022-04-06 15:11:00|9428.88|9428.88|9428.88|9428.88|9428.88|9428.88|9428.88|9428.88|0
1649257890000|2022-04-06 15:11:30|9427.27|9427.27|9428.56|9428.56|9428.56|9428.56|9426.95|9426.95|0
1649257910000|2022-04-06 15:11:50|9426.87|9426.87|9426.87|9426.87|9426.87|9426.87|9426.87|9426.87|0
1649257920000|2022-04-06 15:12:00|9425.46|9425.46|9425.46|9425.46|9425.46|9425.46|9425.46|9425.46|0
1649257930000|2022-04-06 15:12:10|9423.85|9423.85|9423.85|9423.85|9423.85|9423.85|9423.85|9423.85|0
1649257960000|2022-04-06 15:12:40|9424.79|9424.79|9425.8|9425.8|9425.8|9425.8|9424.19|9424.19|0
1649257970000|2022-04-06 15:12:50|9424.7|9424.7|9424.7|9424.7|9424.7|9424.7|9424.7|9424.7|0
1649257980000|2022-04-06 15:13:00|9425.8|9425.8|9425.8|9425.8|9425.8|9425.8|9425.8|9425.8|0
1649257990000|2022-04-06 15:13:10|9427.99|9427.99|9429.55|9429.55|9429.55|9429.55|9427.99|9427.99|0
1649258020000|2022-04-06 15:13:40|9431.48|9431.48|9431.48|9431.48|9431.48|9431.48|9431.48|9431.48|0
1649258030000|2022-04-06 15:13:50|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|0
1649258100000|2022-04-06 15:15:00|9431.04|9431.04|9431.51|9431.51|9431.51|9431.51|9431.04|9431.04|0
1649258110000|2022-04-06 15:15:10|9433.59|9433.59|9439.09|9439.09|9439.09|9439.09|9433.59|9433.59|0
1649258120000|2022-04-06 15:15:20|9440.55|9440.55|9440.5|9440.5|9441.02|9441.02|9439.41|9439.41|0
1649258140000|2022-04-06 15:15:40|9441.91|9441.91|9441.44|9441.44|9441.91|9441.91|9441.44|9441.44|0
1649258150000|2022-04-06 15:15:50|9440.35|9440.35|9440.35|9440.35|9440.35|9440.35|9440.35|9440.35|0
1649258170000|2022-04-06 15:16:10|9443.56|9443.56|9443.56|9443.56|9443.56|9443.56|9443.56|9443.56|0
1649258190000|2022-04-06 15:16:30|9442.62|9442.62|9442.62|9442.62|9442.62|9442.62|9442.62|9442.62|0
1649258210000|2022-04-06 15:16:50|9443.09|9443.09|9443.56|9443.56|9443.56|9443.56|9443.09|9443.09|0
1649258250000|2022-04-06 15:17:30|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|0
1649258260000|2022-04-06 15:17:40|9443.56|9443.56|9442.47|9442.47|9443.56|9443.56|9442.47|9442.47|0
1649258310000|2022-04-06 15:18:30|9443.2|9443.2|9443.2|9443.2|9443.2|9443.2|9441.59|9441.59|0
1649258320000|2022-04-06 15:18:40|9442.26|9442.26|9442.91|9442.91|9442.91|9442.91|9442.26|9442.26|0
1649258330000|2022-04-06 15:18:50|9441.3|9441.3|9442.91|9442.91|9442.91|9442.91|9441.3|9441.3|0
1649258340000|2022-04-06 15:19:00|9444.03|9444.03|9444.03|9444.03|9444.03|9444.03|9444.03|9444.03|0
1649258350000|2022-04-06 15:19:10|9443.56|9443.56|9443.56|9443.56|9443.56|9443.56|9443.56|9443.56|0
1649258370000|2022-04-06 15:19:30|9442.96|9442.96|9444.64|9444.64|9444.93|9444.93|9442.67|9442.67|0
1649258380000|2022-04-06 15:19:40|9444.35|9444.35|9444.35|9444.35|9444.35|9444.35|9444.35|9444.35|0
1649258400000|2022-04-06 15:20:00|9443.22|9443.22|9441.61|9441.61|9443.22|9443.22|9441.61|9441.61|0
1649258410000|2022-04-06 15:20:10|9442.19|9442.19|9442.19|9442.19|9442.19|9442.19|9442.19|9442.19|0
1649258420000|2022-04-06 15:20:20|9441.9|9441.9|9441.43|9441.43|9441.9|9441.9|9441.43|9441.43|0
1649258430000|2022-04-06 15:20:30|9440.31|9440.31|9440.31|9440.31|9440.31|9440.31|9440.31|9440.31|0
1649258440000|2022-04-06 15:20:40|9441.24|9441.24|9441.71|9441.71|9441.71|9441.71|9440.77|9440.77|0
1649258450000|2022-04-06 15:20:50|9443.32|9443.32|9442.59|9442.59|9443.32|9443.32|9442.59|9442.59|0
1649258480000|2022-04-06 15:21:20|9441.47|9441.47|9441.47|9441.47|9441.47|9441.47|9441.47|9441.47|0
1649258490000|2022-04-06 15:21:30|9439.86|9439.86|9439.86|9439.86|9439.86|9439.86|9439.86|9439.86|0
1649258500000|2022-04-06 15:21:40|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|0
1649258520000|2022-04-06 15:22:00|9441.64|9441.64|9439.42|9439.42|9441.64|9441.64|9438.36|9438.36|0
1649258530000|2022-04-06 15:22:10|9440.52|9440.52|9438.69|9438.69|9440.52|9440.52|9438.69|9438.69|0
1649258540000|2022-04-06 15:22:20|9437.6|9437.6|9436.5|9436.5|9437.6|9437.6|9436.5|9436.5|0
1649258560000|2022-04-06 15:22:40|9438.11|9438.11|9438.11|9438.11|9438.11|9438.11|9438.11|9438.11|0
1649258580000|2022-04-06 15:23:00|9436.5|9436.5|9439.42|9439.42|9439.42|9439.42|9436.5|9436.5|0
1649258590000|2022-04-06 15:23:10|9440.52|9440.52|9441.61|9441.61|9441.61|9441.61|9440.52|9440.52|0
1649258600000|2022-04-06 15:23:20|9443.96|9443.96|9445.57|9445.57|9447.18|9447.18|9443.96|9443.96|0
1649258610000|2022-04-06 15:23:30|9446.66|9446.66|9446.66|9446.66|9446.66|9446.66|9446.66|9446.66|0
1649258620000|2022-04-06 15:23:40|9445.54|9445.54|9445.54|9445.54|9445.54|9445.54|9445.54|9445.54|0
1649258630000|2022-04-06 15:23:50|9444.44|9444.44|9443.35|9443.35|9444.44|9444.44|9443.35|9443.35|0
1649258640000|2022-04-06 15:24:00|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|0
1649258650000|2022-04-06 15:24:10|9443.86|9443.86|9444.59|9444.59|9444.59|9444.59|9443.86|9443.86|0
1649258660000|2022-04-06 15:24:20|9443.65|9443.65|9443.65|9443.65|9443.65|9443.65|9443.65|9443.65|0
1649258670000|2022-04-06 15:24:30|9444.77|9444.77|9444.77|9444.77|9444.77|9444.77|9444.77|9444.77|0
1649258680000|2022-04-06 15:24:40|9445.9|9445.9|9445.9|9445.9|9445.9|9445.9|9445.9|9445.9|0
1649258690000|2022-04-06 15:24:50|9445.17|9445.17|9445.17|9445.17|9445.17|9445.17|9445.17|9445.17|0
1649258710000|2022-04-06 15:25:10|9443.57|9443.57|9444.04|9444.04|9444.04|9444.04|9443.57|9443.57|0
1649258750000|2022-04-06 15:25:50|9445.64|9445.64|9444.04|9444.04|9445.64|9445.64|9444.04|9444.04|0
1649258760000|2022-04-06 15:26:00|9444.62|9444.62|9444.62|9444.62|9444.62|9444.62|9444.62|9444.62|0
1649258790000|2022-04-06 15:26:30|9444.91|9444.91|9446.22|9446.22|9446.22|9446.22|9444.62|9444.62|0
1649258800000|2022-04-06 15:26:40|9444.81|9444.81|9447.01|9447.01|9447.01|9447.01|9444.81|9444.81|0
1649258810000|2022-04-06 15:26:50|9448.1|9448.1|9447.91|9447.91|9448.1|9448.1|9446.97|9446.97|0
1649258820000|2022-04-06 15:27:00|9448.38|9448.38|9448.38|9448.38|9448.38|9448.38|9448.38|9448.38|0
1649258830000|2022-04-06 15:27:10|9449.11|9449.11|9449.11|9449.11|9449.11|9449.11|9449.11|9449.11|0
1649258840000|2022-04-06 15:27:20|9449.69|9449.69|9449.69|9449.69|9449.69|9449.69|9449.69|9449.69|0
1649258850000|2022-04-06 15:27:30|9450.16|9450.16|9454.5|9454.5|9456.59|9456.59|9450.16|9450.16|0
1649258870000|2022-04-06 15:27:50|9454.18|9454.18|9454.18|9454.18|9454.18|9454.18|9454.18|9454.18|0
1649258880000|2022-04-06 15:28:00|9452.3|9452.3|9452.3|9452.3|9452.3|9452.3|9452.3|9452.3|0
1649258900000|2022-04-06 15:28:20|9451.18|9451.18|9452.05|9452.05|9452.05|9452.05|9451.18|9451.18|0
1649258910000|2022-04-06 15:28:30|9453.66|9453.66|9453.66|9453.66|9453.66|9453.66|9453.66|9453.66|0
1649258920000|2022-04-06 15:28:40|9454.38|9454.38|9451.17|9451.17|9454.38|9454.38|9451.17|9451.17|0
1649258930000|2022-04-06 15:28:50|9452.11|9452.11|9453.71|9453.71|9453.71|9453.71|9452.11|9452.11|0
1649258940000|2022-04-06 15:29:00|9452.11|9452.11|9452.11|9452.11|9452.11|9452.11|9452.11|9452.11|0
1649258960000|2022-04-06 15:29:20|9453.71|9453.71|9454.38|9454.38|9454.38|9454.38|9453.11|9453.11|0
1649258970000|2022-04-06 15:29:30|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|9453.91|0
1649258980000|2022-04-06 15:29:40|9454.84|9454.84|9453.81|9453.81|9454.84|9454.84|9452.65|9452.65|0
1649258990000|2022-04-06 15:29:50|9456.01|9456.01|9463.62|9463.62|9463.62|9463.62|9454.89|9454.89|0
1649315700000|2022-04-07 07:15:00|9457.89|9457.89|9455.19|9455.19|9457.89|9457.89|9455.19|9455.19|0
1649315710000|2022-04-07 07:15:10|9453.59|9453.59|9452.13|9452.13|9453.59|9453.59|9452.13|9452.13|0
1649315720000|2022-04-07 07:15:20|9450.52|9450.52|9450.52|9450.52|9450.52|9450.52|9450.52|9450.52|0
1649315730000|2022-04-07 07:15:30|9452.13|9452.13|9452.13|9452.13|9452.13|9452.13|9452.13|9452.13|0
1649315750000|2022-04-07 07:15:50|9451.66|9451.66|9451.19|9451.19|9451.66|9451.66|9451.19|9451.19|0
1649315760000|2022-04-07 07:16:00|9450.07|9450.07|9440.42|9440.42|9450.07|9450.07|9440.42|9440.42|0
1649315800000|2022-04-07 07:16:40|9438.23|9438.23|9438.23|9438.23|9438.23|9438.23|9438.23|9438.23|0
1649315830000|2022-04-07 07:17:10|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|0
1649315840000|2022-04-07 07:17:20|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|0
1649315850000|2022-04-07 07:17:30|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|0
1649315870000|2022-04-07 07:17:50|9445.25|9445.25|9444.52|9444.52|9445.25|9445.25|9444.52|9444.52|0
1649315880000|2022-04-07 07:18:00|9445.25|9445.25|9445.25|9445.25|9445.25|9445.25|9445.25|9445.25|0
1649315940000|2022-04-07 07:19:00|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|0
1649315950000|2022-04-07 07:19:10|9444.89|9444.89|9439.49|9439.49|9444.89|9444.89|9439.49|9439.49|0
1649315960000|2022-04-07 07:19:20|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|0
1649315980000|2022-04-07 07:19:40|9437.16|9437.16|9426.68|9426.68|9437.16|9437.16|9426.68|9426.68|0
1649316010000|2022-04-07 07:20:10|9425.23|9425.23|9426.33|9426.33|9426.33|9426.33|9425.23|9425.23|0
1649316020000|2022-04-07 07:20:20|9424.87|9424.87|9424.87|9424.87|9424.87|9424.87|9424.87|9424.87|0
1649316050000|2022-04-07 07:20:50|9424.14|9424.14|9424.14|9424.14|9424.14|9424.14|9424.14|9424.14|0
1649316060000|2022-04-07 07:21:00|9420.93|9420.93|9420.93|9420.93|9420.93|9420.93|9420.93|9420.93|0
1649316070000|2022-04-07 07:21:10|9422.54|9422.54|9423.26|9423.26|9423.26|9423.26|9422.54|9422.54|0
1649316100000|2022-04-07 07:21:40|9423.99|9423.99|9423.99|9423.99|9423.99|9423.99|9423.99|9423.99|0
1649316140000|2022-04-07 07:22:20|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|0
1649316160000|2022-04-07 07:22:40|9425.81|9425.81|9425.81|9425.81|9425.81|9425.81|9425.81|9425.81|0
1649316180000|2022-04-07 07:23:00|9427.27|9427.27|9427.27|9427.27|9427.27|9427.27|9427.27|9427.27|0
1649316200000|2022-04-07 07:23:20|9426.33|9426.33|9426.33|9426.33|9426.33|9426.33|9426.33|9426.33|0
1649316240000|2022-04-07 07:24:00|9429.15|9429.15|9429.15|9429.15|9429.15|9429.15|9429.15|9429.15|0
1649316280000|2022-04-07 07:24:40|9430.24|9430.24|9431.34|9431.34|9431.34|9431.34|9430.24|9430.24|0
1649316300000|2022-04-07 07:25:00|9430.87|9430.87|9429.15|9429.15|9431.34|9431.34|9429.15|9429.15|0
1649316330000|2022-04-07 07:25:30|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|0
1649316400000|2022-04-07 07:26:40|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|0
1649316440000|2022-04-07 07:27:20|9435.87|9435.87|9435.87|9435.87|9435.87|9435.87|9435.87|9435.87|0
1649316480000|2022-04-07 07:28:00|9434.77|9434.77|9434.77|9434.77|9434.77|9434.77|9434.77|9434.77|0
1649316490000|2022-04-07 07:28:10|9431.56|9431.56|9431.09|9431.09|9431.56|9431.56|9431.09|9431.09|0
1649316500000|2022-04-07 07:28:20|9429.63|9429.63|9429.63|9429.63|9429.63|9429.63|9429.63|9429.63|0
1649316540000|2022-04-07 07:29:00|9427.44|9427.44|9422.3|9422.3|9427.44|9427.44|9422.3|9422.3|0
1649316590000|2022-04-07 07:29:50|9421.17|9421.17|9421.17|9421.17|9421.17|9421.17|9421.17|9421.17|0
1649316600000|2022-04-07 07:30:00|9418.2|9418.2|9414.71|9414.71|9418.2|9418.2|9414.71|9414.71|0
1649316610000|2022-04-07 07:30:10|9415.65|9415.65|9415.65|9415.65|9415.65|9415.65|9415.65|9415.65|0
1649316620000|2022-04-07 07:30:20|9415.18|9415.18|9411.81|9411.81|9415.18|9415.18|9411.81|9411.81|0
1649316630000|2022-04-07 07:30:30|9408.52|9408.52|9408.52|9408.52|9408.52|9408.52|9408.52|9408.52|0
1649316650000|2022-04-07 07:30:50|9407.07|9407.07|9407.07|9407.07|9407.07|9407.07|9407.07|9407.07|0
1649316660000|2022-04-07 07:31:00|9406.34|9406.34|9407.07|9407.07|9407.07|9407.07|9406.34|9406.34|0
1649316690000|2022-04-07 07:31:30|9402.17|9402.17|9402.17|9402.17|9402.17|9402.17|9402.17|9402.17|0
1649316700000|2022-04-07 07:31:40|9401.45|9401.45|9401.45|9401.45|9401.45|9401.45|9401.45|9401.45|0
1649316720000|2022-04-07 07:32:00|9399.84|9399.84|9399.84|9399.84|9399.84|9399.84|9399.84|9399.84|0
1649316750000|2022-04-07 07:32:30|9398.23|9398.23|9396.11|9396.11|9398.23|9398.23|9395.01|9395.01|0
1649316760000|2022-04-07 07:32:40|9395.82|9395.82|9395.82|9395.82|9395.82|9395.82|9395.82|9395.82|0
1649316780000|2022-04-07 07:33:00|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|9396.76|0
1649316800000|2022-04-07 07:33:20|9396.29|9396.29|9396.29|9396.29|9396.29|9396.29|9396.29|9396.29|0
1649316850000|2022-04-07 07:34:10|9393.07|9393.07|9393.07|9393.07|9396.29|9396.29|9393.07|9393.07|0
1649316860000|2022-04-07 07:34:20|9393.54|9393.54|9393.54|9393.54|9393.54|9393.54|9393.54|9393.54|0
1649316880000|2022-04-07 07:34:40|9396.76|9396.76|9397.23|9397.23|9397.23|9397.23|9396.76|9396.76|0
1649316890000|2022-04-07 07:34:50|9400.44|9400.44|9401.31|9401.31|9401.31|9401.31|9400.44|9400.44|0
1649316900000|2022-04-07 07:35:00|9402.04|9402.04|9402.77|9402.77|9402.77|9402.77|9402.04|9402.04|0
1649316920000|2022-04-07 07:35:20|9404.38|9404.38|9404.38|9404.38|9404.38|9404.38|9404.38|9404.38|0
1649316960000|2022-04-07 07:36:00|9405.47|9405.47|9405.47|9405.47|9405.47|9405.47|9405.47|9405.47|0
1649316970000|2022-04-07 07:36:10|9406.57|9406.57|9406.57|9406.57|9406.57|9406.57|9406.57|9406.57|0
1649317040000|2022-04-07 07:37:20|9409.78|9409.78|9409.78|9409.78|9409.78|9409.78|9409.78|9409.78|0
1649317050000|2022-04-07 07:37:30|9410.51|9410.51|9410.51|9410.51|9410.51|9410.51|9410.51|9410.51|0
1649317060000|2022-04-07 07:37:40|9412.86|9412.86|9413.33|9413.33|9413.33|9413.33|9412.86|9412.86|0
1649317100000|2022-04-07 07:38:20|9410.11|9410.11|9410.11|9410.11|9410.11|9410.11|9410.11|9410.11|0
1649317130000|2022-04-07 07:38:50|9411.57|9411.57|9411.57|9411.57|9411.57|9411.57|9411.57|9411.57|0
1649317140000|2022-04-07 07:39:00|9411.1|9411.1|9411.1|9411.1|9411.1|9411.1|9411.1|9411.1|0
1649317150000|2022-04-07 07:39:10|9411.57|9411.57|9409.96|9409.96|9411.57|9411.57|9409.96|9409.96|0
1649317160000|2022-04-07 07:39:20|9408.83|9408.83|9408.83|9408.83|9408.83|9408.83|9408.83|9408.83|0
1649317240000|2022-04-07 07:40:40|9407.38|9407.38|9408|9408|9408.47|9408.47|9407.38|9407.38|0
1649317260000|2022-04-07 07:41:00|9408.65|9408.65|9408.65|9408.65|9408.65|9408.65|9408.65|9408.65|0
1649317270000|2022-04-07 07:41:10|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|9408.97|0
1649317280000|2022-04-07 07:41:20|9405.75|9405.75|9405.75|9405.75|9405.75|9405.75|9405.75|9405.75|0
1649317310000|2022-04-07 07:41:50|9406.22|9406.22|9405.75|9405.75|9406.22|9406.22|9405.75|9405.75|0
1649317320000|2022-04-07 07:42:00|9404.81|9404.81|9403.72|9403.72|9404.81|9404.81|9403.72|9403.72|0
1649317340000|2022-04-07 07:42:20|9404.59|9404.59|9404.59|9404.59|9404.59|9404.59|9404.59|9404.59|0
1649317350000|2022-04-07 07:42:30|9406.19|9406.19|9407.8|9407.8|9407.8|9407.8|9406.19|9406.19|0
1649317360000|2022-04-07 07:42:40|9406.19|9406.19|9404.12|9404.12|9406.19|9406.19|9404.12|9404.12|0
1649317380000|2022-04-07 07:43:00|9405.08|9405.08|9404.48|9404.48|9405.08|9405.08|9404.48|9404.48|0
1649317400000|2022-04-07 07:43:20|9405.21|9405.21|9404.48|9404.48|9405.21|9405.21|9404.48|9404.48|0
1649317410000|2022-04-07 07:43:30|9403.38|9403.38|9403.38|9403.38|9403.38|9403.38|9403.38|9403.38|0
1649317430000|2022-04-07 07:43:50|9402.91|9402.91|9402.91|9402.91|9402.91|9402.91|9402.91|9402.91|0
1649317460000|2022-04-07 07:44:20|9405.46|9405.46|9405.46|9405.46|9405.46|9405.46|9405.46|9405.46|0
1649317470000|2022-04-07 07:44:30|9406.92|9406.92|9406.92|9406.92|9406.92|9406.92|9406.92|9406.92|0
1649317500000|2022-04-07 07:45:00|9406.19|9406.19|9406.19|9406.19|9406.19|9406.19|9406.19|9406.19|0
1649317540000|2022-04-07 07:45:40|9407.28|9407.28|9404.07|9404.07|9407.28|9407.28|9404.07|9404.07|0
1649317550000|2022-04-07 07:45:50|9402.46|9402.46|9402.46|9402.46|9402.46|9402.46|9402.46|9402.46|0
1649317560000|2022-04-07 07:46:00|9403.66|9403.66|9403.66|9403.66|9403.66|9403.66|9403.66|9403.66|0
1649317600000|2022-04-07 07:46:40|9404.6|9404.6|9402.99|9402.99|9404.6|9404.6|9402.99|9402.99|0
1649317630000|2022-04-07 07:47:10|9404.09|9404.09|9405.29|9405.29|9405.29|9405.29|9404.09|9404.09|0
1649317670000|2022-04-07 07:47:50|9406.38|9406.38|9406.38|9406.38|9406.38|9406.38|9406.38|9406.38|0
1649317690000|2022-04-07 07:48:10|9406.98|9406.98|9410.17|9410.17|9410.17|9410.17|9406.98|9406.98|0
1649317700000|2022-04-07 07:48:20|9409.23|9409.23|9409.23|9409.23|9409.23|9409.23|9409.23|9409.23|0
1649317720000|2022-04-07 07:48:40|9410.69|9410.69|9410.69|9410.69|9410.69|9410.69|9410.69|9410.69|0
1649317770000|2022-04-07 07:49:30|9412.29|9412.29|9412.29|9412.29|9412.29|9412.29|9412.29|9412.29|0
1649317780000|2022-04-07 07:49:40|9414.03|9414.03|9415.13|9415.13|9415.13|9415.13|9414.03|9414.03|0
1649317800000|2022-04-07 07:50:00|9424.78|9424.78|9424.78|9424.78|9424.78|9424.78|9424.78|9424.78|0
1649317830000|2022-04-07 07:50:30|9424.31|9424.31|9422.13|9422.13|9424.31|9424.31|9422.13|9422.13|0
1649317840000|2022-04-07 07:50:40|9420.52|9420.52|9420.52|9420.52|9420.52|9420.52|9420.52|9420.52|0
1649317880000|2022-04-07 07:51:20|9422.13|9422.13|9421.03|9421.03|9422.13|9422.13|9421.03|9421.03|0
1649317930000|2022-04-07 07:52:10|9421.76|9421.76|9421.76|9421.76|9421.76|9421.76|9421.76|9421.76|0
1649317950000|2022-04-07 07:52:30|9424.98|9424.98|9424.98|9424.98|9424.98|9424.98|9424.98|9424.98|0
1649317960000|2022-04-07 07:52:40|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|0
1649317970000|2022-04-07 07:52:50|9422.79|9422.79|9422.79|9422.79|9422.79|9422.79|9422.79|9422.79|0
1649317980000|2022-04-07 07:53:00|9422.07|9422.07|9422.07|9422.07|9422.07|9422.07|9422.07|9422.07|0
1649318010000|2022-04-07 07:53:30|9421.77|9421.77|9421.77|9421.77|9421.77|9421.77|9421.77|9421.77|0
1649318020000|2022-04-07 07:53:40|9422.37|9422.37|9422.37|9422.37|9422.37|9422.37|9422.37|9422.37|0
1649318030000|2022-04-07 07:53:50|9420.18|9420.18|9418.73|9418.73|9420.18|9420.18|9418.73|9418.73|0
1649318060000|2022-04-07 07:54:20|9418.26|9418.26|9416.38|9416.38|9418.26|9418.26|9416.38|9416.38|0
1649318150000|2022-04-07 07:55:50|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|9414.97|0
1649318160000|2022-04-07 07:56:00|9415.44|9415.44|9415.44|9415.44|9415.44|9415.44|9415.44|9415.44|0
1649318210000|2022-04-07 07:56:50|9414.71|9414.71|9414.71|9414.71|9414.71|9414.71|9414.71|9414.71|0
1649318220000|2022-04-07 07:57:00|9415.65|9415.65|9415.65|9415.65|9415.65|9415.65|9415.65|9415.65|0
1649318270000|2022-04-07 07:57:50|9415.18|9415.18|9412.52|9412.52|9415.18|9415.18|9412.05|9412.05|0
1649318300000|2022-04-07 07:58:20|9412.99|9412.99|9412.05|9412.05|9412.99|9412.99|9412.05|9412.05|0
1649318310000|2022-04-07 07:58:30|9412.99|9412.99|9411.38|9411.38|9412.99|9412.99|9411.38|9411.38|0
1649318340000|2022-04-07 07:59:00|9412.11|9412.11|9412.11|9412.11|9412.11|9412.11|9412.11|9412.11|0
1649318370000|2022-04-07 07:59:30|9410.5|9410.5|9410.5|9410.5|9410.5|9410.5|9410.5|9410.5|0
1649318430000|2022-04-07 08:00:30|9412.69|9412.69|9412.69|9412.69|9412.69|9412.69|9412.69|9412.69|0
1649318450000|2022-04-07 08:00:50|9413.16|9413.16|9413.63|9413.63|9413.63|9413.63|9413.16|9413.16|0
1649318510000|2022-04-07 08:01:50|9414.1|9414.1|9416.65|9416.65|9416.65|9416.65|9414.1|9414.1|0
1649318520000|2022-04-07 08:02:00|9418.26|9418.26|9417.74|9417.74|9419.2|9419.2|9417.74|9417.74|0
1649318540000|2022-04-07 08:02:20|9417.27|9417.27|9417.27|9417.27|9417.27|9417.27|9417.27|9417.27|0
1649318560000|2022-04-07 08:02:40|9416.33|9416.33|9413.2|9413.2|9416.33|9416.33|9413.2|9413.2|0
1649318570000|2022-04-07 08:02:50|9412.61|9412.61|9412.61|9412.61|9412.61|9412.61|9412.61|9412.61|0
1649318580000|2022-04-07 08:03:00|9411.88|9411.88|9411.88|9411.88|9411.88|9411.88|9411.88|9411.88|0
1649318590000|2022-04-07 08:03:10|9411.41|9411.41|9411.41|9411.41|9411.41|9411.41|9411.41|9411.41|0
1649318600000|2022-04-07 08:03:20|9409.22|9409.22|9409.22|9409.22|9409.22|9409.22|9409.22|9409.22|0
1649318630000|2022-04-07 08:03:50|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|9409.69|0
1649318650000|2022-04-07 08:04:10|9406.47|9406.47|9406.47|9406.47|9406.47|9406.47|9406.47|9406.47|0
1649318700000|2022-04-07 08:05:00|9405.74|9405.74|9405.74|9405.74|9405.74|9405.74|9405.74|9405.74|0
1649318790000|2022-04-07 08:06:30|9406.21|9406.21|9406.21|9406.21|9406.21|9406.21|9406.21|9406.21|0
1649318800000|2022-04-07 08:06:40|9406.68|9406.68|9405.44|9405.44|9407.62|9407.62|9405.44|9405.44|0
1649318810000|2022-04-07 08:06:50|9404.97|9404.97|9404.97|9404.97|9404.97|9404.97|9404.97|9404.97|0
1649318820000|2022-04-07 08:07:00|9407.15|9407.15|9407.15|9407.15|9407.15|9407.15|9407.15|9407.15|0
1649318830000|2022-04-07 08:07:10|9409.34|9409.34|9414.17|9414.17|9414.17|9414.17|9409.34|9409.34|0
1649318910000|2022-04-07 08:08:30|9413.7|9413.7|9413.7|9413.7|9413.7|9413.7|9413.7|9413.7|0
1649318930000|2022-04-07 08:08:50|9414.79|9414.79|9416.91|9416.91|9416.91|9416.91|9413.7|9413.7|0
1649319000000|2022-04-07 08:10:00|9415.97|9415.97|9415.97|9415.97|9415.97|9415.97|9415.97|9415.97|0
1649319010000|2022-04-07 08:10:10|9415.25|9415.25|9415.25|9415.25|9415.25|9415.25|9415.25|9415.25|0
1649319080000|2022-04-07 08:11:20|9416.19|9416.19|9416.19|9416.19|9416.19|9416.19|9416.19|9416.19|0
1649319100000|2022-04-07 08:11:40|9415.72|9415.72|9415.72|9415.72|9415.72|9415.72|9415.72|9415.72|0
1649319110000|2022-04-07 08:11:50|9416.32|9416.32|9416.32|9416.32|9416.32|9416.32|9416.32|9416.32|0
1649319130000|2022-04-07 08:12:10|9417.92|9417.92|9417.92|9417.92|9417.92|9417.92|9417.92|9417.92|0
1649319170000|2022-04-07 08:12:50|9417.63|9417.63|9416|9416|9417.63|9417.63|9416|9416|0
1649319200000|2022-04-07 08:13:20|9412.79|9412.79|9412.79|9412.79|9412.79|9412.79|9412.79|9412.79|0
1649319230000|2022-04-07 08:13:50|9409.57|9409.57|9410.3|9410.3|9410.3|9410.3|9409.57|9409.57|0
1649319290000|2022-04-07 08:14:50|9410.9|9410.9|9410.9|9410.9|9410.9|9410.9|9410.9|9410.9|0
1649319310000|2022-04-07 08:15:10|9406.07|9406.07|9404.33|9404.33|9406.07|9406.07|9404.33|9404.33|0
1649319330000|2022-04-07 08:15:30|9405.94|9405.94|9405.94|9405.94|9405.94|9405.94|9405.94|9405.94|0
1649319340000|2022-04-07 08:15:40|9402.72|9402.72|9402.72|9402.72|9402.72|9402.72|9402.72|9402.72|0
1649319350000|2022-04-07 08:15:50|9400.38|9400.38|9400.38|9400.38|9400.38|9400.38|9400.38|9400.38|0
1649319380000|2022-04-07 08:16:20|9399.09|9399.09|9398.77|9398.77|9399.09|9399.09|9398.77|9398.77|0
1649319400000|2022-04-07 08:16:40|9397.9|9397.9|9397.9|9397.9|9397.9|9397.9|9397.9|9397.9|0
1649319460000|2022-04-07 08:17:40|9404.8|9404.8|9404.8|9404.8|9404.8|9404.8|9404.8|9404.8|0
1649319560000|2022-04-07 08:19:20|9403.2|9403.2|9403.2|9403.2|9403.2|9403.2|9403.2|9403.2|0
1649319570000|2022-04-07 08:19:30|9403.49|9403.49|9403.49|9403.49|9403.49|9403.49|9403.49|9403.49|0
1649319590000|2022-04-07 08:19:50|9402.85|9402.85|9398.53|9398.53|9403.33|9403.33|9398.53|9398.53|0
1649319600000|2022-04-07 08:20:00|9396.34|9396.34|9396.34|9396.34|9396.34|9396.34|9396.34|9396.34|0
1649319620000|2022-04-07 08:20:20|9396.81|9396.81|9396.81|9396.81|9396.81|9396.81|9396.81|9396.81|0
1649319630000|2022-04-07 08:20:30|9398.26|9398.26|9398.26|9398.26|9398.26|9398.26|9398.26|9398.26|0
1649319650000|2022-04-07 08:20:50|9401.64|9401.64|9400.44|9400.44|9401.64|9401.64|9400.44|9400.44|0
1649319760000|2022-04-07 08:22:40|9403.25|9403.25|9403.25|9403.25|9403.25|9403.25|9403.25|9403.25|0
1649319780000|2022-04-07 08:23:00|9401.65|9401.65|9401.65|9401.65|9402.12|9402.12|9401.65|9401.65|0
1649319820000|2022-04-07 08:23:40|9401.18|9401.18|9401.18|9401.18|9401.18|9401.18|9401.18|9401.18|0
1649319870000|2022-04-07 08:24:30|9399.57|9399.57|9396.95|9396.95|9399.57|9399.57|9396.35|9396.35|0
1649319880000|2022-04-07 08:24:40|9395.34|9395.34|9395.34|9395.34|9395.34|9395.34|9395.34|9395.34|0
1649319890000|2022-04-07 08:24:50|9397.66|9397.66|9397.66|9397.66|9397.66|9397.66|9397.66|9397.66|0
1649319910000|2022-04-07 08:25:10|9402.49|9402.49|9402.49|9402.49|9402.49|9402.49|9402.49|9402.49|0
1649319920000|2022-04-07 08:25:20|9404.37|9404.37|9405.31|9405.31|9405.31|9405.31|9404.37|9404.37|0
1649319930000|2022-04-07 08:25:30|9404.84|9404.84|9404.84|9404.84|9404.84|9404.84|9404.84|9404.84|0
1649319940000|2022-04-07 08:25:40|9404.37|9404.37|9404.37|9404.37|9404.37|9404.37|9404.37|9404.37|0
1649319960000|2022-04-07 08:26:00|9401.15|9401.15|9401.15|9401.15|9401.15|9401.15|9401.15|9401.15|0
1649319980000|2022-04-07 08:26:20|9404.37|9404.37|9404.84|9404.84|9404.84|9404.84|9404.37|9404.37|0
1649320000000|2022-04-07 08:26:40|9405.44|9405.44|9405.44|9405.44|9405.44|9405.44|9405.44|9405.44|0
1649320020000|2022-04-07 08:27:00|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|0
1649320080000|2022-04-07 08:28:00|9404.91|9404.91|9406.52|9406.52|9406.52|9406.52|9400.09|9400.09|0
1649320130000|2022-04-07 08:28:50|9409.43|9409.43|9410.52|9410.52|9410.52|9410.52|9409.43|9409.43|0
1649320150000|2022-04-07 08:29:10|9405.7|9405.7|9405.7|9405.7|9405.7|9405.7|9405.7|9405.7|0
1649320160000|2022-04-07 08:29:20|9404.76|9404.76|9404.76|9404.76|9404.76|9404.76|9404.76|9404.76|0
1649320170000|2022-04-07 08:29:30|9406.37|9406.37|9406.37|9406.37|9406.37|9406.37|9406.37|9406.37|0
1649320240000|2022-04-07 08:30:40|9409.58|9409.58|9409.58|9409.58|9409.58|9409.58|9409.58|9409.58|0
1649320350000|2022-04-07 08:32:30|9410.05|9410.05|9409.58|9409.58|9410.05|9410.05|9409.58|9409.58|0
1649320360000|2022-04-07 08:32:40|9409.12|9409.12|9408.18|9408.18|9409.12|9409.12|9408.18|9408.18|0
1649320390000|2022-04-07 08:33:10|9407.58|9407.58|9407.58|9407.58|9407.58|9407.58|9407.58|9407.58|0
1649320450000|2022-04-07 08:34:10|9407.29|9407.29|9407.29|9407.29|9407.29|9407.29|9407.29|9407.29|0
1649320480000|2022-04-07 08:34:40|9405.54|9405.54|9405.54|9405.54|9405.54|9405.54|9405.54|9405.54|0
1649320510000|2022-04-07 08:35:10|9406.01|9406.01|9406.01|9406.01|9406.01|9406.01|9406.01|9406.01|0
1649320520000|2022-04-07 08:35:20|9407.3|9407.3|9407.3|9407.3|9407.3|9407.3|9407.3|9407.3|0
1649320560000|2022-04-07 08:36:00|9406.83|9406.83|9410.11|9410.11|9410.11|9410.11|9406.83|9406.83|0
1649320580000|2022-04-07 08:36:20|9409.64|9409.64|9409.64|9409.64|9409.64|9409.64|9409.64|9409.64|0
1649320630000|2022-04-07 08:37:10|9404.82|9404.82|9404.82|9404.82|9404.82|9404.82|9404.82|9404.82|0
1649320640000|2022-04-07 08:37:20|9403.41|9403.41|9403.41|9403.41|9403.41|9403.41|9403.41|9403.41|0
1649320650000|2022-04-07 08:37:30|9403.12|9403.12|9403.12|9403.12|9403.12|9403.12|9403.12|9403.12|0
1649320660000|2022-04-07 08:37:40|9400.94|9400.94|9400.94|9400.94|9400.94|9400.94|9400.94|9400.94|0
1649320670000|2022-04-07 08:37:50|9400.21|9400.21|9398.88|9398.88|9400.21|9400.21|9398.88|9398.88|0
1649320680000|2022-04-07 08:38:00|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|0
1649320730000|2022-04-07 08:38:50|9398|9398|9392.6|9392.6|9398|9398|9392.6|9392.6|0
1649320740000|2022-04-07 08:39:00|9394.94|9394.94|9397.02|9397.02|9397.02|9397.02|9394.94|9394.94|0
1649320750000|2022-04-07 08:39:10|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|0
1649320770000|2022-04-07 08:39:30|9395.88|9395.88|9395.41|9395.41|9395.88|9395.88|9395.41|9395.41|0
1649320780000|2022-04-07 08:39:40|9395.88|9395.88|9395.88|9395.88|9395.88|9395.88|9395.88|9395.88|0
1649320800000|2022-04-07 08:40:00|9396.52|9396.52|9396.52|9396.52|9396.52|9396.52|9396.52|9396.52|0
1649320820000|2022-04-07 08:40:20|9394.92|9394.92|9394.92|9394.92|9394.92|9394.92|9394.92|9394.92|0
1649320840000|2022-04-07 08:40:40|9395.39|9395.39|9397.46|9397.46|9397.46|9397.46|9395.39|9395.39|0
1649320850000|2022-04-07 08:40:50|9397.93|9397.93|9397.46|9397.46|9397.93|9397.93|9397.46|9397.46|0
1649320890000|2022-04-07 08:41:30|9397.93|9397.93|9400.01|9400.01|9400.01|9400.01|9397.93|9397.93|0
1649320930000|2022-04-07 08:42:10|9404.84|9404.84|9407.19|9407.19|9407.19|9407.19|9404.84|9404.84|0
1649320950000|2022-04-07 08:42:30|9408.32|9408.32|9408.32|9408.32|9408.32|9408.32|9408.32|9408.32|0
1649320960000|2022-04-07 08:42:40|9410.2|9410.2|9410.2|9410.2|9410.67|9410.67|9410.2|9410.2|0
1649320970000|2022-04-07 08:42:50|9409.73|9409.73|9408.32|9408.32|9409.73|9409.73|9408.32|9408.32|0
1649321020000|2022-04-07 08:43:40|9407.74|9407.74|9407.74|9407.74|9407.74|9407.74|9407.74|9407.74|0
1649321040000|2022-04-07 08:44:00|9406.13|9406.13|9403.4|9403.4|9406.13|9406.13|9403.4|9403.4|0
1649321070000|2022-04-07 08:44:30|9402.93|9402.93|9404.34|9404.34|9404.34|9404.34|9402.93|9402.93|0
1649321120000|2022-04-07 08:45:20|9406.53|9406.53|9406.53|9406.53|9406.53|9406.53|9406.53|9406.53|0
1649321170000|2022-04-07 08:46:10|9405.8|9405.8|9405.8|9405.8|9405.8|9405.8|9405.8|9405.8|0
1649321260000|2022-04-07 08:47:40|9405.2|9405.2|9405.2|9405.2|9405.2|9405.2|9405.2|9405.2|0
1649321310000|2022-04-07 08:48:30|9405.67|9405.67|9405.67|9405.67|9405.67|9405.67|9405.67|9405.67|0
1649321330000|2022-04-07 08:48:50|9406.4|9406.4|9411.22|9411.22|9411.22|9411.22|9406.4|9406.4|0
1649321350000|2022-04-07 08:49:10|9411.8|9411.8|9410.93|9410.93|9411.8|9411.8|9410.93|9410.93|0
1649321380000|2022-04-07 08:49:40|9406.11|9406.11|9406.11|9406.11|9406.11|9406.11|9406.11|9406.11|0
1649321390000|2022-04-07 08:49:50|9407.71|9407.71|9407.71|9407.71|9407.71|9407.71|9407.71|9407.71|0
1649321400000|2022-04-07 08:50:00|9408.44|9408.44|9406.83|9406.83|9408.44|9408.44|9406.83|9406.83|0
1649321410000|2022-04-07 08:50:10|9408.44|9408.44|9408.44|9408.44|9408.44|9408.44|9408.44|9408.44|0
1649321430000|2022-04-07 08:50:30|9407.5|9407.5|9408.44|9408.44|9408.44|9408.44|9407.5|9407.5|0
1649321460000|2022-04-07 08:51:00|9406.83|9406.83|9406.83|9406.83|9406.83|9406.83|9406.83|9406.83|0
1649321500000|2022-04-07 08:51:40|9410.05|9410.05|9410.05|9410.05|9410.05|9410.05|9410.05|9410.05|0
1649321510000|2022-04-07 08:51:50|9408.44|9408.44|9408.44|9408.44|9408.44|9408.44|9408.44|9408.44|0
1649321540000|2022-04-07 08:52:20|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|0
1649321550000|2022-04-07 08:52:30|9404.64|9404.64|9405.37|9405.37|9405.37|9405.37|9404.64|9404.64|0
1649321590000|2022-04-07 08:53:10|9404.41|9404.41|9404.41|9404.41|9404.41|9404.41|9404.41|9404.41|0
1649321650000|2022-04-07 08:54:10|9404.99|9404.99|9404.99|9404.99|9404.99|9404.99|9404.99|9404.99|0
1649321750000|2022-04-07 08:55:50|9408.21|9408.21|9409.81|9409.81|9409.81|9409.81|9408.21|9408.21|0
1649321760000|2022-04-07 08:56:00|9408.21|9408.21|9408.21|9408.21|9408.21|9408.21|9408.21|9408.21|0
1649321800000|2022-04-07 08:56:40|9408.93|9408.93|9408.93|9408.93|9408.93|9408.93|9408.93|9408.93|0
1649321860000|2022-04-07 08:57:40|9409.4|9409.4|9409.4|9409.4|9409.4|9409.4|9409.4|9409.4|0
1649321900000|2022-04-07 08:58:20|9408.93|9408.93|9409.4|9409.4|9409.4|9409.4|9408.93|9408.93|0
1649321950000|2022-04-07 08:59:10|9411.01|9411.01|9411.01|9411.01|9411.01|9411.01|9411.01|9411.01|0
1649321960000|2022-04-07 08:59:20|9412.62|9412.62|9412.62|9412.62|9412.62|9412.62|9412.62|9412.62|0
1649322050000|2022-04-07 09:00:50|9411.68|9411.68|9413.76|9413.76|9413.76|9413.76|9411.68|9411.68|0
1649322060000|2022-04-07 09:01:00|9414.23|9414.23|9414.23|9414.23|9414.23|9414.23|9414.23|9414.23|0
1649322130000|2022-04-07 09:02:10|9413.5|9413.5|9413.5|9413.5|9413.5|9413.5|9413.5|9413.5|0
1649322140000|2022-04-07 09:02:20|9413.03|9413.03|9413.5|9413.5|9413.5|9413.5|9413.03|9413.03|0
1649322170000|2022-04-07 09:02:50|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|9412.4|0
1649322180000|2022-04-07 09:03:00|9411.47|9411.47|9411.47|9411.47|9411.47|9411.47|9411.47|9411.47|0
1649322190000|2022-04-07 09:03:10|9413.07|9413.07|9413.07|9413.07|9413.07|9413.07|9413.07|9413.07|0
1649322240000|2022-04-07 09:04:00|9413.8|9413.8|9406.2|9406.2|9413.8|9413.8|9406.2|9406.2|0
1649322340000|2022-04-07 09:05:40|9405.73|9405.73|9406.2|9406.2|9406.2|9406.2|9405.73|9405.73|0
1649322350000|2022-04-07 09:05:50|9405.73|9405.73|9405.73|9405.73|9405.73|9405.73|9405.73|9405.73|0
1649322360000|2022-04-07 09:06:00|9404.13|9404.13|9404.13|9404.13|9404.13|9404.13|9404.13|9404.13|0
1649322390000|2022-04-07 09:06:30|9402.52|9402.52|9404.13|9404.13|9404.13|9404.13|9402.52|9402.52|0
1649322490000|2022-04-07 09:08:10|9400.91|9400.91|9399.3|9399.3|9400.91|9400.91|9399.3|9399.3|0
1649322580000|2022-04-07 09:09:40|9399.77|9399.77|9401.18|9401.18|9401.18|9401.18|9399.77|9399.77|0
1649322590000|2022-04-07 09:09:50|9400.71|9400.71|9401.44|9401.44|9401.44|9401.44|9400.71|9400.71|0
1649322610000|2022-04-07 09:10:10|9400.97|9400.97|9401.44|9401.44|9401.44|9401.44|9400.97|9400.97|0
1649322620000|2022-04-07 09:10:20|9400.5|9400.5|9400.5|9400.5|9400.5|9400.5|9400.5|9400.5|0
1649322670000|2022-04-07 09:11:10|9400.03|9400.03|9400.03|9400.03|9400.03|9400.03|9400.03|9400.03|0
1649322690000|2022-04-07 09:11:30|9398.42|9398.42|9398.42|9398.42|9398.42|9398.42|9398.42|9398.42|0
1649322740000|2022-04-07 09:12:20|9397.95|9397.95|9397.95|9397.95|9397.95|9397.95|9397.95|9397.95|0
1649322770000|2022-04-07 09:12:50|9398.89|9398.89|9399.36|9399.36|9399.36|9399.36|9398.89|9398.89|0
1649322780000|2022-04-07 09:13:00|9398.89|9398.89|9398.89|9398.89|9398.89|9398.89|9398.89|9398.89|0
1649322790000|2022-04-07 09:13:10|9398.02|9398.02|9398.02|9398.02|9398.02|9398.02|9398.02|9398.02|0
1649322850000|2022-04-07 09:14:10|9397.42|9397.42|9397.42|9397.42|9397.42|9397.42|9397.42|9397.42|0
1649322880000|2022-04-07 09:14:40|9399.03|9399.03|9397.62|9397.62|9399.03|9399.03|9397.62|9397.62|0
1649322890000|2022-04-07 09:14:50|9399.23|9399.23|9399.23|9399.23|9399.23|9399.23|9399.23|9399.23|0
1649323020000|2022-04-07 09:17:00|9398.91|9398.91|9398.91|9398.91|9398.91|9398.91|9398.91|9398.91|0
1649323040000|2022-04-07 09:17:20|9400.51|9400.51|9400.51|9400.51|9400.51|9400.51|9400.51|9400.51|0
1649323050000|2022-04-07 09:17:30|9402.03|9402.03|9402.5|9402.5|9403.44|9403.44|9402.03|9402.03|0
1649323070000|2022-04-07 09:17:50|9403.23|9403.23|9402.5|9402.5|9403.23|9403.23|9402.5|9402.5|0
1649323080000|2022-04-07 09:18:00|9401.05|9401.05|9401.05|9401.05|9401.05|9401.05|9401.05|9401.05|0
1649323090000|2022-04-07 09:18:10|9403.24|9403.24|9403.24|9403.24|9403.24|9403.24|9403.24|9403.24|0
1649323120000|2022-04-07 09:18:40|9401.67|9401.67|9401.67|9401.67|9401.67|9401.67|9401.67|9401.67|0
1649323130000|2022-04-07 09:18:50|9403.13|9403.13|9403.13|9403.13|9403.13|9403.13|9403.13|9403.13|0
1649323140000|2022-04-07 09:19:00|9402.4|9402.4|9404.01|9404.01|9404.01|9404.01|9402.4|9402.4|0
1649323150000|2022-04-07 09:19:10|9405.17|9405.17|9406.04|9406.04|9406.04|9406.04|9405.17|9405.17|0
1649323170000|2022-04-07 09:19:30|9407.65|9407.65|9407.65|9407.65|9407.65|9407.65|9407.65|9407.65|0
1649323230000|2022-04-07 09:20:30|9409.26|9409.26|9410.13|9410.13|9410.13|9410.13|9409.26|9409.26|0
1649323250000|2022-04-07 09:20:50|9409.53|9409.53|9409.53|9409.53|9409.53|9409.53|9409.53|9409.53|0
1649323300000|2022-04-07 09:21:40|9410.94|9410.94|9412.35|9412.35|9412.35|9412.35|9410.94|9410.94|0
1649323360000|2022-04-07 09:22:40|9415.56|9415.56|9416.5|9416.5|9416.5|9416.5|9415.56|9415.56|0
1649323370000|2022-04-07 09:22:50|9418.11|9418.11|9418.84|9418.84|9418.84|9418.84|9418.11|9418.11|0
1649323380000|2022-04-07 09:23:00|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|0
1649323400000|2022-04-07 09:23:20|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|0
1649323440000|2022-04-07 09:24:00|9420.04|9420.04|9420.04|9420.04|9420.04|9420.04|9420.04|9420.04|0
1649323520000|2022-04-07 09:25:20|9420.51|9420.51|9420.51|9420.51|9420.51|9420.51|9420.51|9420.51|0
1649323530000|2022-04-07 09:25:30|9420.04|9420.04|9420.98|9420.98|9420.98|9420.98|9420.04|9420.04|0
1649323620000|2022-04-07 09:27:00|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|0
1649323640000|2022-04-07 09:27:20|9421.86|9421.86|9421.86|9421.86|9422.59|9422.59|9421.86|9421.86|0
1649323660000|2022-04-07 09:27:40|9423.47|9423.47|9424.93|9424.93|9424.93|9424.93|9423.47|9423.47|0
1649323710000|2022-04-07 09:28:30|9423.47|9423.47|9423.47|9423.47|9423.47|9423.47|9423.47|9423.47|0
1649323720000|2022-04-07 09:28:40|9424.57|9424.57|9424.57|9424.57|9424.57|9424.57|9424.57|9424.57|0
1649323770000|2022-04-07 09:29:30|9425.77|9425.77|9423.26|9423.26|9425.77|9425.77|9423.26|9423.26|0
1649323780000|2022-04-07 09:29:40|9423.73|9423.73|9423.73|9423.73|9423.73|9423.73|9423.73|9423.73|0
1649323790000|2022-04-07 09:29:50|9423.13|9423.13|9423.6|9423.6|9423.6|9423.6|9423.13|9423.13|0
1649323800000|2022-04-07 09:30:00|9423.13|9423.13|9422.84|9422.84|9423.13|9423.13|9422.84|9422.84|0
1649323870000|2022-04-07 09:31:10|9424.3|9424.3|9428.51|9428.51|9428.51|9428.51|9424.3|9424.3|0
1649323880000|2022-04-07 09:31:20|9430.7|9430.7|9431.8|9431.8|9431.8|9431.8|9430.7|9430.7|0
1649323890000|2022-04-07 09:31:30|9432.89|9432.89|9432.89|9432.89|9432.89|9432.89|9432.89|9432.89|0
1649323920000|2022-04-07 09:32:00|9434.5|9434.5|9434.5|9434.5|9434.5|9434.5|9434.5|9434.5|0
1649323930000|2022-04-07 09:32:10|9436.11|9436.11|9436.11|9436.11|9436.11|9436.11|9436.11|9436.11|0
1649323940000|2022-04-07 09:32:20|9436.71|9436.71|9436.71|9436.71|9436.71|9436.71|9436.71|9436.71|0
1649323950000|2022-04-07 09:32:30|9436.13|9436.13|9434.52|9434.52|9436.13|9436.13|9434.52|9434.52|0
1649324000000|2022-04-07 09:33:20|9433.43|9433.43|9433.43|9433.43|9433.43|9433.43|9433.43|9433.43|0
1649324010000|2022-04-07 09:33:30|9432.49|9432.49|9432.49|9432.49|9432.49|9432.49|9432.49|9432.49|0
1649324040000|2022-04-07 09:34:00|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|0
1649324060000|2022-04-07 09:34:20|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|0
1649324120000|2022-04-07 09:35:20|9433.93|9433.93|9433.93|9433.93|9433.93|9433.93|9433.93|9433.93|0
1649324150000|2022-04-07 09:35:50|9435.54|9435.54|9436.14|9436.14|9436.14|9436.14|9435.54|9435.54|0
1649324160000|2022-04-07 09:36:00|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|0
1649324180000|2022-04-07 09:36:20|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|0
1649324190000|2022-04-07 09:36:30|9431.33|9431.33|9430.19|9430.19|9431.33|9431.33|9429.73|9429.73|0
1649324260000|2022-04-07 09:37:40|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|0
1649324290000|2022-04-07 09:38:10|9433.48|9433.48|9435.82|9435.82|9435.82|9435.82|9433.48|9433.48|0
1649324300000|2022-04-07 09:38:20|9432.6|9432.6|9430.99|9430.99|9432.6|9432.6|9430.99|9430.99|0
1649324310000|2022-04-07 09:38:30|9429.38|9429.38|9429.38|9429.38|9429.38|9429.38|9429.38|9429.38|0
1649324340000|2022-04-07 09:39:00|9429.09|9429.09|9429.09|9429.09|9429.09|9429.09|9429.09|9429.09|0
1649324350000|2022-04-07 09:39:10|9428.62|9428.62|9429.09|9429.09|9429.09|9429.09|9428.62|9428.62|0
1649324360000|2022-04-07 09:39:20|9428.62|9428.62|9429.09|9429.09|9429.09|9429.09|9428.62|9428.62|0
1649324380000|2022-04-07 09:39:40|9430.19|9430.19|9430.19|9430.19|9430.19|9430.19|9430.19|9430.19|0
1649324400000|2022-04-07 09:40:00|9429.25|9429.25|9427.64|9427.64|9429.25|9429.25|9427.64|9427.64|0
1649324410000|2022-04-07 09:40:10|9426.03|9426.03|9426.03|9426.03|9426.03|9426.03|9426.03|9426.03|0
1649324470000|2022-04-07 09:41:10|9424.94|9424.94|9423.01|9423.01|9424.94|9424.94|9423.01|9423.01|0
1649324480000|2022-04-07 09:41:20|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|0
1649324500000|2022-04-07 09:41:40|9419.51|9419.51|9419.51|9419.51|9419.51|9419.51|9419.51|9419.51|0
1649324510000|2022-04-07 09:41:50|9421.11|9421.11|9421.11|9421.11|9421.11|9421.11|9421.11|9421.11|0
1649324520000|2022-04-07 09:42:00|9419.51|9419.51|9419.51|9419.51|9419.51|9419.51|9419.51|9419.51|0
1649324530000|2022-04-07 09:42:10|9417.9|9417.9|9417.9|9417.9|9417.9|9417.9|9417.9|9417.9|0
1649324660000|2022-04-07 09:44:20|9418.48|9418.48|9418.48|9418.48|9418.48|9418.48|9418.48|9418.48|0
1649324720000|2022-04-07 09:45:20|9417.38|9417.38|9417.38|9417.38|9417.38|9417.38|9417.38|9417.38|0
1649324750000|2022-04-07 09:45:50|9418.84|9418.84|9418.84|9418.84|9418.84|9418.84|9418.84|9418.84|0
1649324760000|2022-04-07 09:46:00|9417.23|9417.23|9415.15|9415.15|9419.11|9419.11|9415.15|9415.15|0
1649324770000|2022-04-07 09:46:10|9414.68|9414.68|9413.01|9413.01|9414.68|9414.68|9413.01|9413.01|0
1649324780000|2022-04-07 09:46:20|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|0
1649324810000|2022-04-07 09:46:50|9414|9414|9415.45|9415.45|9415.45|9415.45|9414|9414|0
1649324820000|2022-04-07 09:47:00|9416.91|9416.91|9416.91|9416.91|9416.91|9416.91|9416.91|9416.91|0
1649324840000|2022-04-07 09:47:20|9415.3|9415.3|9415.3|9415.3|9415.3|9415.3|9415.3|9415.3|0
1649324860000|2022-04-07 09:47:40|9416.03|9416.03|9415.3|9415.3|9416.03|9416.03|9415.3|9415.3|0
1649324870000|2022-04-07 09:47:50|9416.03|9416.03|9416.5|9416.5|9416.5|9416.5|9416.03|9416.03|0
1649324890000|2022-04-07 09:48:10|9414.42|9414.42|9413.33|9413.33|9414.42|9414.42|9413.33|9413.33|0
1649324920000|2022-04-07 09:48:40|9414.93|9414.93|9414.93|9414.93|9414.93|9414.93|9414.93|9414.93|0
1649324940000|2022-04-07 09:49:00|9416.54|9416.54|9418.15|9418.15|9418.15|9418.15|9416.54|9416.54|0
1649325050000|2022-04-07 09:50:50|9416.69|9416.69|9416.69|9416.69|9416.69|9416.69|9416.69|9416.69|0
1649325060000|2022-04-07 09:51:00|9417.79|9417.79|9418.89|9418.89|9418.89|9418.89|9417.79|9417.79|0
1649325070000|2022-04-07 09:51:10|9415.67|9415.67|9415.67|9415.67|9415.67|9415.67|9415.67|9415.67|0
1649325140000|2022-04-07 09:52:20|9417.28|9417.28|9417.28|9417.28|9418|9418|9417.28|9417.28|0
1649325280000|2022-04-07 09:54:40|9419.2|9419.2|9419.93|9419.93|9419.93|9419.93|9419.2|9419.2|0
1649325340000|2022-04-07 09:55:40|9423.15|9423.15|9423.15|9423.15|9423.15|9423.15|9423.15|9423.15|0
1649325360000|2022-04-07 09:56:00|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|0
1649325370000|2022-04-07 09:56:10|9425.04|9425.04|9425.04|9425.04|9425.04|9425.04|9425.04|9425.04|0
1649325380000|2022-04-07 09:56:20|9428.53|9428.53|9428.53|9428.53|9429|9429|9428.53|9428.53|0
1649325420000|2022-04-07 09:57:00|9428.06|9428.06|9429.16|9429.16|9429.16|9429.16|9428.06|9428.06|0
1649325480000|2022-04-07 09:58:00|9428.69|9428.69|9429.16|9429.16|9429.16|9429.16|9428.69|9428.69|0
1649325560000|2022-04-07 09:59:20|9426.97|9426.97|9426.97|9426.97|9426.97|9426.97|9426.97|9426.97|0
1649325590000|2022-04-07 09:59:50|9429.16|9429.16|9429.16|9429.16|9429.16|9429.16|9429.16|9429.16|0
1649325610000|2022-04-07 10:00:10|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|9425.94|0
1649325640000|2022-04-07 10:00:40|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|0
1649325660000|2022-04-07 10:01:00|9424.22|9424.22|9424.69|9424.69|9424.69|9424.69|9424.22|9424.22|0
1649325670000|2022-04-07 10:01:10|9423.75|9423.75|9423.49|9423.49|9424.22|9424.22|9423.49|9423.49|0
1649325680000|2022-04-07 10:01:20|9424.22|9424.22|9424.22|9424.22|9424.22|9424.22|9424.22|9424.22|0
1649325690000|2022-04-07 10:01:30|9425.83|9425.83|9426.41|9426.41|9426.41|9426.41|9425.83|9425.83|0
1649325700000|2022-04-07 10:01:40|9426.12|9426.12|9428.46|9428.46|9429.33|9429.33|9426.12|9426.12|0
1649325710000|2022-04-07 10:01:50|9427.37|9427.37|9427.37|9427.37|9427.37|9427.37|9427.37|9427.37|0
1649325720000|2022-04-07 10:02:00|9429.56|9429.56|9429.56|9429.56|9429.56|9429.56|9429.56|9429.56|0
1649325780000|2022-04-07 10:03:00|9426.34|9426.34|9427.95|9427.95|9427.95|9427.95|9426.34|9426.34|0
1649325850000|2022-04-07 10:04:10|9428.42|9428.42|9428.42|9428.42|9428.42|9428.42|9427.95|9427.95|0
1649325870000|2022-04-07 10:04:30|9430.03|9430.03|9430.03|9430.03|9430.03|9430.03|9430.03|9430.03|0
1649325880000|2022-04-07 10:04:40|9426.81|9426.81|9425.2|9425.2|9426.81|9426.81|9425.2|9425.2|0
1649325900000|2022-04-07 10:05:00|9424.26|9424.26|9424.26|9424.26|9424.26|9424.26|9423.79|9423.79|0
1649326060000|2022-04-07 10:07:40|9422.66|9422.66|9422.66|9422.66|9422.66|9422.66|9422.66|9422.66|0
1649326080000|2022-04-07 10:08:00|9423.38|9423.38|9423.38|9423.38|9423.38|9423.38|9423.38|9423.38|0
1649326090000|2022-04-07 10:08:10|9422.91|9422.91|9423.38|9423.38|9423.38|9423.38|9422.91|9422.91|0
1649326140000|2022-04-07 10:09:00|9423.85|9423.85|9423.38|9423.38|9423.85|9423.85|9423.38|9423.38|0
1649326150000|2022-04-07 10:09:10|9421.93|9421.93|9421.93|9421.93|9421.93|9421.93|9421.93|9421.93|0
1649326190000|2022-04-07 10:09:50|9420.32|9420.32|9420.32|9420.32|9420.32|9420.32|9420.32|9420.32|0
1649326230000|2022-04-07 10:10:30|9421.42|9421.42|9421.42|9421.42|9421.42|9421.42|9421.42|9421.42|0
1649326320000|2022-04-07 10:12:00|9419.81|9419.81|9419.81|9419.81|9419.81|9419.81|9419.81|9419.81|0
1649326370000|2022-04-07 10:12:50|9418.2|9418.2|9417.26|9417.26|9418.2|9418.2|9417.26|9417.26|0
1649326410000|2022-04-07 10:13:30|9416.97|9416.97|9416.68|9416.68|9416.97|9416.97|9416.68|9416.68|0
1649326440000|2022-04-07 10:14:00|9416.97|9416.97|9416.97|9416.97|9416.97|9416.97|9416.97|9416.97|0
1649326480000|2022-04-07 10:14:40|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|0
1649326520000|2022-04-07 10:15:20|9422.27|9422.27|9422.74|9422.74|9422.74|9422.74|9422.27|9422.27|0
1649326530000|2022-04-07 10:15:30|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|9421.8|0
1649326600000|2022-04-07 10:16:40|9423.41|9423.41|9424.6|9424.6|9424.6|9424.6|9423.41|9423.41|0
1649326610000|2022-04-07 10:16:50|9426.21|9426.21|9427.15|9427.15|9427.15|9427.15|9426.21|9426.21|0
1649326630000|2022-04-07 10:17:10|9425.54|9425.54|9425.54|9425.54|9425.54|9425.54|9425.54|9425.54|0
1649326660000|2022-04-07 10:17:40|9425.07|9425.07|9425.07|9425.07|9425.07|9425.07|9425.07|9425.07|0
1649326750000|2022-04-07 10:19:10|9426.68|9426.68|9426.68|9426.68|9426.68|9426.68|9426.68|9426.68|0
1649326790000|2022-04-07 10:19:50|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|0
1649326810000|2022-04-07 10:20:10|9424.6|9424.6|9424.6|9424.6|9424.6|9424.6|9424.6|9424.6|0
1649326850000|2022-04-07 10:20:50|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|9426.21|0
1649326880000|2022-04-07 10:21:20|9427.15|9427.15|9427.15|9427.15|9427.15|9427.15|9427.15|9427.15|0
1649326920000|2022-04-07 10:22:00|9428.76|9428.76|9428.76|9428.76|9428.76|9428.76|9428.76|9428.76|0
1649326950000|2022-04-07 10:22:30|9430.5|9430.5|9433.16|9433.16|9433.16|9433.16|9430.5|9430.5|0
1649326970000|2022-04-07 10:22:50|9436.45|9436.45|9438.64|9438.64|9438.64|9438.64|9436.45|9436.45|0
1649326980000|2022-04-07 10:23:00|9437.54|9437.54|9437.54|9437.54|9437.54|9437.54|9437.54|9437.54|0
1649326990000|2022-04-07 10:23:10|9436.6|9436.6|9436.45|9436.45|9437.54|9437.54|9436.45|9436.45|0
1649327040000|2022-04-07 10:24:00|9437.09|9437.09|9438.7|9438.7|9438.7|9438.7|9437.09|9437.09|0
1649327070000|2022-04-07 10:24:30|9439.42|9439.42|9439.42|9439.42|9439.42|9439.42|9439.42|9439.42|0
1649327110000|2022-04-07 10:25:10|9437.97|9437.97|9437.97|9437.97|9437.97|9437.97|9437.97|9437.97|0
1649327170000|2022-04-07 10:26:10|9440.16|9440.16|9440.16|9440.16|9440.16|9440.16|9440.16|9440.16|0
1649327180000|2022-04-07 10:26:20|9440.63|9440.63|9441.57|9441.57|9441.57|9441.57|9440.63|9440.63|0
1649327200000|2022-04-07 10:26:40|9443.45|9443.45|9443.45|9443.45|9444.39|9444.39|9443.45|9443.45|0
1649327210000|2022-04-07 10:26:50|9443.92|9443.92|9442.82|9442.82|9443.92|9443.92|9442.82|9442.82|0
1649327220000|2022-04-07 10:27:00|9441.88|9441.88|9442.98|9442.98|9443.45|9443.45|9441.88|9441.88|0
1649327230000|2022-04-07 10:27:10|9442.51|9442.51|9442.51|9442.51|9442.51|9442.51|9442.51|9442.51|0
1649327240000|2022-04-07 10:27:20|9441.57|9441.57|9442.66|9442.66|9442.66|9442.66|9441.57|9441.57|0
1649327250000|2022-04-07 10:27:30|9442.19|9442.19|9442.19|9442.19|9442.19|9442.19|9442.19|9442.19|0
1649327270000|2022-04-07 10:27:50|9443.29|9443.29|9443.29|9443.29|9443.29|9443.29|9443.29|9443.29|0
1649327300000|2022-04-07 10:28:20|9441.1|9441.1|9440|9440|9441.1|9441.1|9440|9440|0
1649327320000|2022-04-07 10:28:40|9436.72|9436.72|9437.81|9437.81|9437.81|9437.81|9436.72|9436.72|0
1649327390000|2022-04-07 10:29:50|9437.34|9437.34|9437.34|9437.34|9437.34|9437.34|9437.34|9437.34|0
1649327430000|2022-04-07 10:30:30|9434.13|9434.13|9434.13|9434.13|9434.13|9434.13|9434.13|9434.13|0
1649327480000|2022-04-07 10:31:20|9433.53|9433.53|9433.53|9433.53|9433.53|9433.53|9432.59|9432.59|0
1649327490000|2022-04-07 10:31:30|9435.14|9435.14|9435.6|9435.6|9435.6|9435.6|9435.14|9435.14|0
1649327610000|2022-04-07 10:33:30|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|0
1649327660000|2022-04-07 10:34:20|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|0
1649327700000|2022-04-07 10:35:00|9432.76|9432.76|9436.05|9436.05|9436.05|9436.05|9432.76|9432.76|0
1649327820000|2022-04-07 10:37:00|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|0
1649327920000|2022-04-07 10:38:40|9435.9|9435.9|9435.9|9435.9|9435.9|9435.9|9435.9|9435.9|0
1649327990000|2022-04-07 10:39:50|9436.84|9436.84|9436.84|9436.84|9436.84|9436.84|9436.84|9436.84|0
1649328030000|2022-04-07 10:40:30|9439.03|9439.03|9439.03|9439.03|9439.03|9439.03|9439.03|9439.03|0
1649328060000|2022-04-07 10:41:00|9439.97|9439.97|9441.57|9441.57|9441.57|9441.57|9439.97|9439.97|0
1649328090000|2022-04-07 10:41:30|9440.63|9440.63|9441.39|9441.39|9441.39|9441.39|9440.63|9440.63|0
1649328120000|2022-04-07 10:42:00|9438.18|9438.18|9434.89|9434.89|9438.18|9438.18|9434.89|9434.89|0
1649328130000|2022-04-07 10:42:10|9432.71|9432.71|9432.71|9432.71|9432.71|9432.71|9432.71|9432.71|0
1649328160000|2022-04-07 10:42:40|9435.93|9435.93|9435.93|9435.93|9435.93|9435.93|9435.93|9435.93|0
1649328270000|2022-04-07 10:44:30|9437.38|9437.38|9437.38|9437.38|9437.38|9437.38|9437.38|9437.38|0
1649328320000|2022-04-07 10:45:20|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|0
1649328530000|2022-04-07 10:48:50|9438.52|9438.52|9438.52|9438.52|9438.52|9438.52|9438.52|9438.52|0
1649328580000|2022-04-07 10:49:40|9437.88|9437.88|9437.88|9437.88|9437.88|9437.88|9437.88|9437.88|0
1649328590000|2022-04-07 10:49:50|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|9437.41|0
1649328610000|2022-04-07 10:50:10|9437.88|9437.88|9437.88|9437.88|9437.88|9437.88|9437.88|9437.88|0
1649328670000|2022-04-07 10:51:10|9436.27|9436.27|9435.8|9435.8|9436.27|9436.27|9435.8|9435.8|0
1649328680000|2022-04-07 10:51:20|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|0
1649328690000|2022-04-07 10:51:30|9435.01|9435.01|9434.14|9434.14|9435.01|9435.01|9434.14|9434.14|0
1649328750000|2022-04-07 10:52:30|9433.54|9433.54|9433.54|9433.54|9433.54|9433.54|9433.54|9433.54|0
1649328760000|2022-04-07 10:52:40|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|0
1649328850000|2022-04-07 10:54:10|9431.29|9431.29|9431.29|9431.29|9431.29|9431.29|9431.29|9431.29|0
1649328880000|2022-04-07 10:54:40|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|0
1649328900000|2022-04-07 10:55:00|9433.37|9433.37|9433.37|9433.37|9433.37|9433.37|9433.37|9433.37|0
1649329010000|2022-04-07 10:56:50|9434.1|9434.1|9434.98|9434.98|9434.98|9434.98|9434.1|9434.1|0
1649329120000|2022-04-07 10:58:40|9435.45|9435.45|9435.45|9435.45|9435.45|9435.45|9435.45|9435.45|0
1649329130000|2022-04-07 10:58:50|9434.98|9434.98|9434.98|9434.98|9434.98|9434.98|9434.98|9434.98|0
1649329190000|2022-04-07 10:59:50|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|9434.51|0
1649329290000|2022-04-07 11:01:30|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|0
1649329340000|2022-04-07 11:02:20|9429.84|9429.84|9426.62|9426.62|9429.84|9429.84|9426.62|9426.62|0
1649329360000|2022-04-07 11:02:40|9425.1|9425.1|9425.57|9425.57|9425.57|9425.57|9424.47|9424.47|0
1649329370000|2022-04-07 11:02:50|9424.99|9424.99|9426.12|9426.12|9426.12|9426.12|9424.99|9424.99|0
1649329380000|2022-04-07 11:03:00|9424.99|9424.99|9420.16|9420.16|9424.99|9424.99|9420.16|9420.16|0
1649329410000|2022-04-07 11:03:30|9418.71|9418.71|9418.71|9418.71|9418.71|9418.71|9418.71|9418.71|0
1649329440000|2022-04-07 11:04:00|9417.77|9417.77|9417.77|9417.77|9417.77|9417.77|9417.77|9417.77|0
1649329520000|2022-04-07 11:05:20|9416.64|9416.64|9416.64|9416.64|9416.64|9416.64|9416.64|9416.64|0
1649329550000|2022-04-07 11:05:50|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|0
1649329660000|2022-04-07 11:07:40|9418.72|9418.72|9418.72|9418.72|9418.72|9418.72|9418.72|9418.72|0
1649329670000|2022-04-07 11:07:50|9420.64|9420.64|9427.14|9427.14|9428.74|9428.74|9420.64|9420.64|0
1649329680000|2022-04-07 11:08:00|9429.33|9429.33|9429.33|9429.33|9429.33|9429.33|9429.33|9429.33|0
1649329690000|2022-04-07 11:08:10|9437.26|9437.26|9453.88|9453.88|9455.49|9455.49|9437.26|9437.26|0
1649329700000|2022-04-07 11:08:20|9455.34|9455.34|9459.04|9459.04|9459.25|9459.25|9455.34|9455.34|0
1649329710000|2022-04-07 11:08:30|9462.33|9462.33|9470.9|9470.9|9470.9|9470.9|9462.33|9462.33|0
1649329720000|2022-04-07 11:08:40|9469.96|9469.96|9471.05|9471.05|9471.05|9471.05|9469.96|9469.96|0
1649329730000|2022-04-07 11:08:50|9471.52|9471.52|9470.99|9470.99|9472.39|9472.39|9469.38|9469.38|0
1649329740000|2022-04-07 11:09:00|9470.52|9470.52|9471.58|9471.58|9474.75|9474.75|9470.52|9470.52|0
1649329750000|2022-04-07 11:09:10|9469.4|9469.4|9469.4|9469.4|9469.4|9469.4|9469.4|9469.4|0
1649329760000|2022-04-07 11:09:20|9468.8|9468.8|9461.36|9461.36|9468.8|9468.8|9461.36|9461.36|0
1649329770000|2022-04-07 11:09:30|9461.83|9461.83|9461.83|9461.83|9461.83|9461.83|9461.83|9461.83|0
1649329780000|2022-04-07 11:09:40|9462.3|9462.3|9457.58|9457.58|9462.3|9462.3|9449.27|9449.27|0
1649329790000|2022-04-07 11:09:50|9458.68|9458.68|9457.69|9457.69|9458.68|9458.68|9457.22|9457.22|0
1649329800000|2022-04-07 11:10:00|9457.22|9457.22|9457.22|9457.22|9457.22|9457.22|9456.28|9456.28|0
1649329810000|2022-04-07 11:10:10|9457.54|9457.54|9456.34|9456.34|9457.54|9457.54|9456.34|9456.34|0
1649329820000|2022-04-07 11:10:20|9454.15|9454.15|9448.94|9448.94|9454.15|9454.15|9448.94|9448.94|0
1649329830000|2022-04-07 11:10:30|9450.4|9450.4|9450.4|9450.4|9450.4|9450.4|9450.4|9450.4|0
1649329840000|2022-04-07 11:10:40|9451.49|9451.49|9449.77|9449.77|9451.96|9451.96|9449.77|9449.77|0
1649329860000|2022-04-07 11:11:00|9447.59|9447.59|9447.59|9447.59|9447.59|9447.59|9447.59|9447.59|0
1649329880000|2022-04-07 11:11:20|9446.18|9446.18|9446.18|9446.18|9446.18|9446.18|9446.18|9446.18|0
1649329890000|2022-04-07 11:11:30|9445.31|9445.31|9432.24|9432.24|9445.31|9445.31|9432.24|9432.24|0
1649329900000|2022-04-07 11:11:40|9433.33|9433.33|9435.47|9435.47|9435.47|9435.47|9433.33|9433.33|0
1649329910000|2022-04-07 11:11:50|9436.41|9436.41|9438.23|9438.23|9438.23|9438.23|9436.41|9436.41|0
1649329930000|2022-04-07 11:12:10|9439.33|9439.33|9440.42|9440.42|9440.42|9440.42|9439.33|9439.33|0
1649329940000|2022-04-07 11:12:20|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|0
1649330050000|2022-04-07 11:14:10|9440.27|9440.27|9440.27|9440.27|9440.27|9440.27|9440.27|9440.27|0
1649330080000|2022-04-07 11:14:40|9440.74|9440.74|9442.35|9442.35|9442.35|9442.35|9440.74|9440.74|0
1649330110000|2022-04-07 11:15:10|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|9440.74|0
1649330130000|2022-04-07 11:15:30|9438.55|9438.55|9438.55|9438.55|9438.55|9438.55|9438.55|9438.55|0
1649330190000|2022-04-07 11:16:30|9437.46|9437.46|9437.46|9437.46|9437.46|9437.46|9437.46|9437.46|0
1649330210000|2022-04-07 11:16:50|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|0
1649330220000|2022-04-07 11:17:00|9433.3|9433.3|9432.72|9432.72|9433.3|9433.3|9432.72|9432.72|0
1649330270000|2022-04-07 11:17:50|9431.78|9431.78|9432.25|9432.25|9432.25|9432.25|9431.78|9431.78|0
1649330280000|2022-04-07 11:18:00|9431.65|9431.65|9431.65|9431.65|9431.65|9431.65|9431.65|9431.65|0
1649330320000|2022-04-07 11:18:40|9429.4|9429.4|9428.27|9428.27|9429.4|9429.4|9428.27|9428.27|0
1649330370000|2022-04-07 11:19:30|9427.33|9427.33|9427.33|9427.33|9427.33|9427.33|9427.33|9427.33|0
1649330380000|2022-04-07 11:19:40|9428.27|9428.27|9428.27|9428.27|9428.27|9428.27|9428.27|9428.27|0
1649330440000|2022-04-07 11:20:40|9427.33|9427.33|9427.33|9427.33|9427.33|9427.33|9426.86|9426.86|0
1649330470000|2022-04-07 11:21:10|9427.04|9427.04|9425.16|9425.16|9427.04|9427.04|9425.16|9425.16|0
1649330520000|2022-04-07 11:22:00|9424.44|9424.44|9425.16|9425.16|9425.16|9425.16|9424.44|9424.44|0
1649330530000|2022-04-07 11:22:10|9425.63|9425.63|9425.63|9425.63|9425.63|9425.63|9425.63|9425.63|0
1649330550000|2022-04-07 11:22:30|9424.03|9424.03|9424.03|9424.03|9424.03|9424.03|9424.03|9424.03|0
1649330560000|2022-04-07 11:22:40|9425.15|9425.15|9425.15|9425.15|9425.15|9425.15|9425.15|9425.15|0
1649330670000|2022-04-07 11:24:30|9427.41|9427.41|9427.88|9427.88|9427.88|9427.88|9427.41|9427.41|0
1649330720000|2022-04-07 11:25:20|9428.35|9428.35|9428.35|9428.35|9428.35|9428.35|9428.35|9428.35|0
1649330740000|2022-04-07 11:25:40|9428.06|9428.06|9428.53|9428.53|9428.53|9428.53|9428.06|9428.06|0
1649330760000|2022-04-07 11:26:00|9427.8|9427.8|9427.8|9427.8|9427.8|9427.8|9427.8|9427.8|0
1649330770000|2022-04-07 11:26:10|9426.86|9426.86|9427.33|9427.33|9427.33|9427.33|9426.86|9426.86|0
1649330820000|2022-04-07 11:27:00|9426.39|9426.39|9426.86|9426.86|9426.86|9426.86|9426.39|9426.39|0
1649330930000|2022-04-07 11:28:50|9423.64|9423.64|9423.64|9423.64|9423.64|9423.64|9423.64|9423.64|0
1649330940000|2022-04-07 11:29:00|9423.17|9423.17|9424.11|9424.11|9424.11|9424.11|9423.17|9423.17|0
1649330960000|2022-04-07 11:29:20|9422.5|9422.5|9422.5|9422.5|9422.5|9422.5|9422.5|9422.5|0
1649331050000|2022-04-07 11:30:50|9421.09|9421.09|9421.09|9421.09|9421.09|9421.09|9421.09|9421.09|0
1649331090000|2022-04-07 11:31:30|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|9417.88|0
1649331190000|2022-04-07 11:33:10|9415.62|9415.62|9415.62|9415.62|9415.62|9415.62|9415.62|9415.62|0
1649331200000|2022-04-07 11:33:20|9416.56|9416.56|9417.03|9417.03|9417.03|9417.03|9416.56|9416.56|0
1649331210000|2022-04-07 11:33:30|9413.75|9413.75|9413.17|9413.17|9413.75|9413.75|9413.17|9413.17|0
1649331240000|2022-04-07 11:34:00|9411.36|9411.36|9411.36|9411.36|9411.36|9411.36|9411.36|9411.36|0
1649331250000|2022-04-07 11:34:10|9411.83|9411.83|9411.36|9411.36|9411.83|9411.83|9411.36|9411.36|0
1649331310000|2022-04-07 11:35:10|9412.97|9412.97|9414.57|9414.57|9414.57|9414.57|9412.97|9412.97|0
1649331410000|2022-04-07 11:36:50|9415.3|9415.3|9414.57|9414.57|9415.3|9415.3|9414.57|9414.57|0
1649331420000|2022-04-07 11:37:00|9415.3|9415.3|9414.57|9414.57|9415.3|9415.3|9414.57|9414.57|0
1649331500000|2022-04-07 11:38:20|9413.93|9413.93|9413.61|9413.61|9413.93|9413.93|9413.61|9413.61|0
1649331560000|2022-04-07 11:39:20|9414.08|9414.08|9414.08|9414.08|9414.08|9414.08|9414.08|9414.08|0
1649331600000|2022-04-07 11:40:00|9417.3|9417.3|9417.3|9417.3|9417.3|9417.3|9417.3|9417.3|0
1649331620000|2022-04-07 11:40:20|9416.83|9416.83|9416.83|9416.83|9416.83|9416.83|9416.83|9416.83|0
1649331660000|2022-04-07 11:41:00|9418.28|9418.28|9421.77|9421.77|9421.77|9421.77|9418.28|9418.28|0
1649331680000|2022-04-07 11:41:20|9421.3|9421.3|9421.3|9421.3|9421.3|9421.3|9421.3|9421.3|0
1649331690000|2022-04-07 11:41:30|9421.77|9421.77|9426.98|9426.98|9426.98|9426.98|9421.77|9421.77|0
1649331820000|2022-04-07 11:43:40|9428.58|9428.58|9428.11|9428.11|9428.58|9428.58|9427.65|9427.65|0
1649331830000|2022-04-07 11:43:50|9427.02|9427.02|9427.02|9427.02|9427.02|9427.02|9427.02|9427.02|0
1649331880000|2022-04-07 11:44:40|9426.08|9426.08|9426.55|9426.55|9426.55|9426.55|9426.08|9426.08|0
1649331930000|2022-04-07 11:45:30|9426.08|9426.08|9426.08|9426.08|9426.08|9426.08|9426.08|9426.08|0
1649331990000|2022-04-07 11:46:30|9426.55|9426.55|9426.55|9426.55|9426.55|9426.55|9426.55|9426.55|0
1649332000000|2022-04-07 11:46:40|9424.94|9424.94|9423.33|9423.33|9424.94|9424.94|9423.33|9423.33|0
1649332080000|2022-04-07 11:48:00|9422.39|9422.39|9422.39|9422.39|9422.39|9422.39|9422.39|9422.39|0
1649332150000|2022-04-07 11:49:10|9422.97|9422.97|9422.97|9422.97|9422.97|9422.97|9422.97|9422.97|0
1649332290000|2022-04-07 11:51:30|9424.58|9424.58|9424.58|9424.58|9424.58|9424.58|9424.58|9424.58|0
1649332400000|2022-04-07 11:53:20|9425.05|9425.05|9425.05|9425.05|9425.05|9425.05|9425.05|9425.05|0
1649332410000|2022-04-07 11:53:30|9425.52|9425.52|9425.99|9425.99|9425.99|9425.99|9425.52|9425.52|0
1649332440000|2022-04-07 11:54:00|9425.05|9425.05|9425.05|9425.05|9425.05|9425.05|9425.05|9425.05|0
1649332530000|2022-04-07 11:55:30|9425.52|9425.52|9425.52|9425.52|9425.52|9425.52|9425.52|9425.52|0
1649332550000|2022-04-07 11:55:50|9419.09|9419.09|9417.48|9417.48|9419.09|9419.09|9417.48|9417.48|0
1649332570000|2022-04-07 11:56:10|9419.09|9419.09|9422.31|9422.31|9422.31|9422.31|9419.09|9419.09|0
1649332610000|2022-04-07 11:56:50|9423.91|9423.91|9423.91|9423.91|9423.91|9423.91|9423.91|9423.91|0
1649332620000|2022-04-07 11:57:00|9420.7|9420.7|9420.7|9420.7|9420.7|9420.7|9420.7|9420.7|0
1649332680000|2022-04-07 11:58:00|9422.31|9422.31|9422.31|9422.31|9422.31|9422.31|9422.31|9422.31|0
1649332710000|2022-04-07 11:58:30|9425.52|9425.52|9425.52|9425.52|9425.52|9425.52|9425.52|9425.52|0
1649332720000|2022-04-07 11:58:40|9424.58|9424.58|9425.05|9425.05|9425.05|9425.05|9424.58|9424.58|0
1649332800000|2022-04-07 12:00:00|9427.24|9427.24|9427.4|9427.4|9428.34|9428.34|9427.24|9427.24|0
1649332920000|2022-04-07 12:02:00|9426.67|9426.67|9428.55|9428.55|9428.55|9428.55|9426.67|9426.67|0
1649332930000|2022-04-07 12:02:10|9428.08|9428.08|9428.08|9428.08|9428.55|9428.55|9428.08|9428.08|0
1649332940000|2022-04-07 12:02:20|9428.55|9428.55|9428.55|9428.55|9428.55|9428.55|9428.55|9428.55|0
1649333080000|2022-04-07 12:04:40|9428.08|9428.08|9428.55|9428.55|9428.55|9428.55|9428.08|9428.08|0
1649333100000|2022-04-07 12:05:00|9427.82|9427.82|9428.55|9428.55|9428.55|9428.55|9427.82|9427.82|0
1649333110000|2022-04-07 12:05:10|9426.94|9426.94|9430.16|9430.16|9430.16|9430.16|9426.94|9426.94|0
1649333180000|2022-04-07 12:06:20|9428.55|9428.55|9428.55|9428.55|9428.55|9428.55|9428.55|9428.55|0
1649333210000|2022-04-07 12:06:50|9429.28|9429.28|9429.28|9429.28|9429.28|9429.28|9429.28|9429.28|0
1649333250000|2022-04-07 12:07:30|9427.83|9427.83|9427.83|9427.83|9427.83|9427.83|9427.83|9427.83|0
1649333340000|2022-04-07 12:09:00|9426.22|9426.22|9426.22|9426.22|9426.22|9426.22|9426.22|9426.22|0
1649333350000|2022-04-07 12:09:10|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|9425.64|0
1649333440000|2022-04-07 12:10:40|9427.25|9427.25|9427.25|9427.25|9427.25|9427.25|9427.25|9427.25|0
1649333450000|2022-04-07 12:10:50|9424.03|9424.03|9424.03|9424.03|9424.03|9424.03|9424.03|9424.03|0
1649333470000|2022-04-07 12:11:10|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|0
1649333480000|2022-04-07 12:11:20|9421.48|9421.48|9420.75|9420.75|9421.48|9421.48|9420.75|9420.75|0
1649333490000|2022-04-07 12:11:30|9420.02|9420.02|9420.02|9420.02|9420.02|9420.02|9420.02|9420.02|0
1649333500000|2022-04-07 12:11:40|9420.49|9420.49|9420.49|9420.49|9420.49|9420.49|9420.49|9420.49|0
1649333530000|2022-04-07 12:12:10|9419.55|9419.55|9420.02|9420.02|9420.02|9420.02|9419.55|9419.55|0
1649333640000|2022-04-07 12:14:00|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|0
1649333650000|2022-04-07 12:14:10|9418.2|9418.2|9418.2|9418.2|9418.2|9418.2|9418.2|9418.2|0
1649333690000|2022-04-07 12:14:50|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|0
1649333830000|2022-04-07 12:17:10|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|0
1649333850000|2022-04-07 12:17:30|9418.65|9418.65|9418.65|9418.65|9418.65|9418.65|9418.65|9418.65|0
1649333900000|2022-04-07 12:18:20|9418.18|9418.18|9418.18|9418.18|9418.18|9418.18|9418.18|9418.18|0
1649333950000|2022-04-07 12:19:10|9418.65|9418.65|9419.12|9419.12|9419.12|9419.12|9418.65|9418.65|0
1649333980000|2022-04-07 12:19:40|9418.18|9418.18|9417.71|9417.71|9418.18|9418.18|9417.71|9417.71|0
1649333990000|2022-04-07 12:19:50|9417.24|9417.24|9417.24|9417.24|9417.24|9417.24|9417.24|9417.24|0
1649334000000|2022-04-07 12:20:00|9417.53|9417.53|9417.53|9417.53|9417.53|9417.53|9417.53|9417.53|0
1649334080000|2022-04-07 12:21:20|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|0
1649334090000|2022-04-07 12:21:30|9417.06|9417.06|9417.53|9417.53|9417.53|9417.53|9417.06|9417.06|0
1649334150000|2022-04-07 12:22:30|9416.59|9416.59|9415.52|9415.52|9417.06|9417.06|9415.52|9415.52|0
1649334160000|2022-04-07 12:22:40|9415.23|9415.23|9415.23|9415.23|9415.23|9415.23|9415.23|9415.23|0
1649334190000|2022-04-07 12:23:10|9416.69|9416.69|9416.69|9416.69|9416.69|9416.69|9416.69|9416.69|0
1649334220000|2022-04-07 12:23:40|9416.22|9416.22|9415.93|9415.93|9416.22|9416.22|9415.93|9415.93|0
1649334230000|2022-04-07 12:23:50|9414.32|9414.32|9414.32|9414.32|9414.32|9414.32|9414.32|9414.32|0
1649334250000|2022-04-07 12:24:10|9415.93|9415.93|9415.93|9415.93|9415.93|9415.93|9415.93|9415.93|0
1649334280000|2022-04-07 12:24:40|9416.86|9416.86|9416.86|9416.86|9416.86|9416.86|9416.86|9416.86|0
1649334290000|2022-04-07 12:24:50|9414.99|9414.99|9415.46|9415.46|9415.46|9415.46|9414.99|9414.99|0
1649334310000|2022-04-07 12:25:10|9416.04|9416.04|9416.04|9416.04|9416.04|9416.04|9416.04|9416.04|0
1649334470000|2022-04-07 12:27:50|9417.16|9417.16|9416.04|9416.04|9417.16|9417.16|9416.04|9416.04|0
1649334580000|2022-04-07 12:29:40|9416.51|9416.51|9416.51|9416.51|9416.51|9416.51|9416.51|9416.51|0
1649334600000|2022-04-07 12:30:00|9416.04|9416.04|9418.87|9418.87|9418.87|9418.87|9416.04|9416.04|0
1649334610000|2022-04-07 12:30:10|9418.29|9418.29|9417.71|9417.71|9418.29|9418.29|9417.71|9417.71|0
1649334670000|2022-04-07 12:31:10|9416.1|9416.1|9416.1|9416.1|9416.1|9416.1|9416.1|9416.1|0
1649334750000|2022-04-07 12:32:30|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|0
1649334770000|2022-04-07 12:32:50|9415.93|9415.93|9415.93|9415.93|9415.93|9415.93|9415.93|9415.93|0
1649334780000|2022-04-07 12:33:00|9417.54|9417.54|9417.54|9417.54|9419.15|9419.15|9417.54|9417.54|0
1649334840000|2022-04-07 12:34:00|9420.76|9420.76|9420.76|9420.76|9420.76|9420.76|9420.76|9420.76|0
1649334860000|2022-04-07 12:34:20|9420.18|9420.18|9420.18|9420.18|9420.18|9420.18|9420.18|9420.18|0
1649334910000|2022-04-07 12:35:10|9419.71|9419.71|9418.1|9418.1|9419.71|9419.71|9418.1|9418.1|0
1649334960000|2022-04-07 12:36:00|9418.57|9418.57|9418.57|9418.57|9418.57|9418.57|9418.57|9418.57|0
1649334990000|2022-04-07 12:36:30|9416.96|9416.96|9416.96|9416.96|9416.96|9416.96|9416.96|9416.96|0
1649335010000|2022-04-07 12:36:50|9420.18|9420.18|9424.36|9424.36|9424.36|9424.36|9420.18|9420.18|0
1649335040000|2022-04-07 12:37:20|9423.42|9423.42|9423.42|9423.42|9423.42|9423.42|9423.42|9423.42|0
1649335060000|2022-04-07 12:37:40|9424.51|9424.51|9424.51|9424.51|9424.51|9424.51|9424.51|9424.51|0
1649335120000|2022-04-07 12:38:40|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|0
1649335130000|2022-04-07 12:38:50|9428.67|9428.67|9428.67|9428.67|9428.67|9428.67|9428.67|9428.67|0
1649335210000|2022-04-07 12:40:10|9429.39|9429.39|9430.49|9430.49|9430.49|9430.49|9429.39|9429.39|0
1649335230000|2022-04-07 12:40:30|9431.43|9431.43|9430.02|9430.02|9431.43|9431.43|9430.02|9430.02|0
1649335260000|2022-04-07 12:41:00|9430.49|9430.49|9430.49|9430.49|9430.49|9430.49|9430.49|9430.49|0
1649335290000|2022-04-07 12:41:30|9431.43|9431.43|9431.43|9431.43|9431.43|9431.43|9431.43|9431.43|0
1649335300000|2022-04-07 12:41:40|9432.16|9432.16|9430.7|9430.7|9432.16|9432.16|9430.7|9430.7|0
1649335310000|2022-04-07 12:41:50|9431.34|9431.34|9431.34|9431.34|9431.34|9431.34|9431.34|9431.34|0
1649335320000|2022-04-07 12:42:00|9431.81|9431.81|9431.81|9431.81|9431.81|9431.81|9431.81|9431.81|0
1649335390000|2022-04-07 12:43:10|9433.27|9433.27|9431.81|9431.81|9433.27|9433.27|9431.81|9431.81|0
1649335420000|2022-04-07 12:43:40|9430.67|9430.67|9430.67|9430.67|9430.67|9430.67|9430.67|9430.67|0
1649335440000|2022-04-07 12:44:00|9430.2|9430.2|9430.2|9430.2|9430.2|9430.2|9430.2|9430.2|0
1649335450000|2022-04-07 12:44:10|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|9432.39|0
1649335490000|2022-04-07 12:44:50|9432.86|9432.86|9432.86|9432.86|9432.86|9432.86|9432.86|9432.86|0
1649335500000|2022-04-07 12:45:00|9433.46|9433.46|9434.06|9434.06|9434.06|9434.06|9433.46|9433.46|0
1649335550000|2022-04-07 12:45:50|9432.97|9432.97|9432.97|9432.97|9432.97|9432.97|9432.97|9432.97|0
1649335660000|2022-04-07 12:47:40|9431.36|9431.36|9431.36|9431.36|9431.36|9431.36|9431.36|9431.36|0
1649335670000|2022-04-07 12:47:50|9428.81|9428.81|9427.87|9427.87|9428.81|9428.81|9427.87|9427.87|0
1649335690000|2022-04-07 12:48:10|9428.16|9428.16|9427.58|9427.58|9428.16|9428.16|9427.58|9427.58|0
1649335700000|2022-04-07 12:48:20|9428.16|9428.16|9428.16|9428.16|9428.16|9428.16|9428.16|9428.16|0
1649335720000|2022-04-07 12:48:40|9424.95|9424.95|9424.95|9424.95|9424.95|9424.95|9424.95|9424.95|0
1649335800000|2022-04-07 12:50:00|9424.01|9424.01|9425.06|9425.06|9425.06|9425.06|9424.01|9424.01|0
1649335980000|2022-04-07 12:53:00|9424.12|9424.12|9424.12|9424.12|9424.12|9424.12|9424.12|9424.12|0
1649336010000|2022-04-07 12:53:30|9423.83|9423.83|9423.83|9423.83|9423.83|9423.83|9423.83|9423.83|0
1649336020000|2022-04-07 12:53:40|9422.7|9422.7|9422.7|9422.7|9422.7|9422.7|9422.7|9422.7|0
1649336030000|2022-04-07 12:53:50|9421.03|9421.03|9417.36|9417.36|9421.03|9421.03|9416.89|9416.89|0
1649336040000|2022-04-07 12:54:00|9416.42|9416.42|9408.41|9408.41|9416.42|9416.42|9407.47|9407.47|0
1649336050000|2022-04-07 12:54:10|9409.14|9409.14|9411.53|9411.53|9411.53|9411.53|9409.14|9409.14|0
1649336120000|2022-04-07 12:55:20|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|0
1649336140000|2022-04-07 12:55:40|9413.35|9413.35|9413.35|9413.35|9413.35|9413.35|9413.35|9413.35|0
1649336160000|2022-04-07 12:56:00|9412.26|9412.26|9413.35|9413.35|9413.35|9413.35|9412.26|9412.26|0
1649336180000|2022-04-07 12:56:20|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|9412.26|0
1649336200000|2022-04-07 12:56:40|9412.55|9412.55|9412.55|9412.55|9412.55|9412.55|9412.55|9412.55|0
1649336220000|2022-04-07 12:57:00|9412.08|9412.08|9413.15|9413.15|9413.15|9413.15|9412.08|9412.08|0
1649336230000|2022-04-07 12:57:10|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|0
1649336240000|2022-04-07 12:57:20|9413.88|9413.88|9415.29|9415.29|9415.29|9415.29|9413.88|9413.88|0
1649336290000|2022-04-07 12:58:10|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|9414.35|0
1649336320000|2022-04-07 12:58:40|9415.08|9415.08|9415.08|9415.08|9415.08|9415.08|9415.08|9415.08|0
1649336410000|2022-04-07 13:00:10|9416.01|9416.01|9412.63|9412.63|9416.01|9416.01|9412.63|9412.63|0
1649336460000|2022-04-07 13:01:00|9412.31|9412.31|9412.31|9412.31|9412.31|9412.31|9412.31|9412.31|0
1649336490000|2022-04-07 13:01:30|9413.41|9413.41|9421.45|9421.45|9421.45|9421.45|9413.41|9413.41|0
1649336500000|2022-04-07 13:01:40|9423.06|9423.06|9424.94|9424.94|9424.94|9424.94|9423.06|9423.06|0
1649336510000|2022-04-07 13:01:50|9424.34|9424.34|9424.34|9424.34|9424.34|9424.34|9424.34|9424.34|0
1649336520000|2022-04-07 13:02:00|9423.4|9423.4|9423.87|9423.87|9423.87|9423.87|9423.4|9423.4|0
1649336530000|2022-04-07 13:02:10|9423.27|9423.27|9423.27|9423.27|9423.27|9423.27|9423.27|9423.27|0
1649336640000|2022-04-07 13:04:00|9420.05|9420.05|9419.58|9419.58|9420.05|9420.05|9419.58|9419.58|0
1649336650000|2022-04-07 13:04:10|9419.11|9419.11|9419.11|9419.11|9419.11|9419.11|9419.11|9419.11|0
1649336700000|2022-04-07 13:05:00|9418.17|9418.17|9418.64|9418.64|9418.64|9418.64|9418.17|9418.17|0
1649336710000|2022-04-07 13:05:10|9418.06|9418.06|9416.97|9416.97|9418.06|9418.06|9416.97|9416.97|0
1649336720000|2022-04-07 13:05:20|9417.26|9417.26|9417.26|9417.26|9417.26|9417.26|9417.26|9417.26|0
1649336740000|2022-04-07 13:05:40|9418.2|9418.2|9418.67|9418.67|9418.67|9418.67|9418.2|9418.2|0
1649336780000|2022-04-07 13:06:20|9417.57|9417.57|9417.57|9417.57|9417.57|9417.57|9417.57|9417.57|0
1649336810000|2022-04-07 13:06:50|9415.22|9415.22|9415.95|9415.95|9415.95|9415.95|9415.22|9415.22|0
1649336840000|2022-04-07 13:07:20|9417.04|9417.04|9417.04|9417.04|9417.04|9417.04|9417.04|9417.04|0
1649336870000|2022-04-07 13:07:50|9418.14|9418.14|9418.14|9418.14|9418.14|9418.14|9418.14|9418.14|0
1649336880000|2022-04-07 13:08:00|9417.04|9417.04|9417.04|9417.04|9417.04|9417.04|9417.04|9417.04|0
1649336900000|2022-04-07 13:08:20|9415.44|9415.44|9414.71|9414.71|9415.44|9415.44|9414.71|9414.71|0
1649336920000|2022-04-07 13:08:40|9413.61|9413.61|9412.99|9412.99|9413.61|9413.61|9412.05|9412.05|0
1649336930000|2022-04-07 13:08:50|9412.67|9412.67|9412.67|9412.67|9412.67|9412.67|9412.67|9412.67|0
1649336960000|2022-04-07 13:09:20|9411.73|9411.73|9411.73|9411.73|9411.73|9411.73|9411.73|9411.73|0
1649336970000|2022-04-07 13:09:30|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|9411.26|0
1649337090000|2022-04-07 13:11:30|9410.97|9410.97|9410.97|9410.97|9410.97|9410.97|9410.97|9410.97|0
1649337170000|2022-04-07 13:12:50|9409.36|9409.36|9407.75|9407.75|9409.36|9409.36|9407.75|9407.75|0
1649337180000|2022-04-07 13:13:00|9407.28|9407.28|9405.2|9405.2|9407.75|9407.75|9405.2|9405.2|0
1649337190000|2022-04-07 13:13:10|9404.48|9404.48|9404.48|9404.48|9404.48|9404.48|9404.48|9404.48|0
1649337260000|2022-04-07 13:14:20|9411.38|9411.38|9410.24|9410.24|9411.85|9411.85|9410.24|9410.24|0
1649337270000|2022-04-07 13:14:30|9408.63|9408.63|9408.63|9408.63|9409.73|9409.73|9408.63|9408.63|0
1649337280000|2022-04-07 13:14:40|9407.54|9407.54|9406.44|9406.44|9407.54|9407.54|9404.25|9404.25|0
1649337290000|2022-04-07 13:14:50|9404.25|9404.25|9404.25|9404.25|9404.25|9404.25|9404.25|9404.25|0
1649337310000|2022-04-07 13:15:10|9404.72|9404.72|9405.19|9405.19|9405.19|9405.19|9404.72|9404.72|0
1649337320000|2022-04-07 13:15:20|9404.61|9404.61|9404.61|9404.61|9404.61|9404.61|9404.61|9404.61|0
1649337350000|2022-04-07 13:15:50|9404.14|9404.14|9404.14|9404.14|9404.14|9404.14|9404.14|9404.14|0
1649337370000|2022-04-07 13:16:10|9404.87|9404.87|9404.87|9404.87|9404.87|9404.87|9404.87|9404.87|0
1649337390000|2022-04-07 13:16:30|9403.77|9403.77|9403.77|9403.77|9403.77|9403.77|9403.77|9403.77|0
1649337430000|2022-04-07 13:17:10|9404.06|9404.06|9404.06|9404.06|9404.06|9404.06|9404.06|9404.06|0
1649337440000|2022-04-07 13:17:20|9407.28|9407.28|9408.89|9408.89|9412.1|9412.1|9407.28|9407.28|0
1649337470000|2022-04-07 13:17:50|9407.28|9407.28|9407.28|9407.28|9407.28|9407.28|9407.28|9407.28|0
1649337500000|2022-04-07 13:18:20|9408.89|9408.89|9408.89|9408.89|9408.89|9408.89|9408.89|9408.89|0
1649337520000|2022-04-07 13:18:40|9411.14|9411.14|9412.75|9412.75|9412.75|9412.75|9411.14|9411.14|0
1649337540000|2022-04-07 13:19:00|9414.94|9414.94|9414.94|9414.94|9414.94|9414.94|9414.94|9414.94|0
1649337570000|2022-04-07 13:19:30|9413.33|9413.33|9413.33|9413.33|9413.33|9413.33|9413.33|9413.33|0
1649337600000|2022-04-07 13:20:00|9414.27|9414.27|9414.27|9414.27|9414.27|9414.27|9414.27|9414.27|0
1649337610000|2022-04-07 13:20:10|9412.66|9412.66|9411.52|9411.52|9413.13|9413.13|9411.52|9411.52|0
1649337710000|2022-04-07 13:21:50|9413.13|9413.13|9413.13|9413.13|9413.13|9413.13|9413.13|9413.13|0
1649337810000|2022-04-07 13:23:30|9416.35|9416.35|9416.35|9416.35|9416.35|9416.35|9416.35|9416.35|0
1649337820000|2022-04-07 13:23:40|9417.08|9417.08|9418.13|9418.13|9418.13|9418.13|9417.08|9417.08|0
1649337840000|2022-04-07 13:24:00|9417.19|9417.19|9419.27|9419.27|9419.27|9419.27|9417.19|9417.19|0
1649337870000|2022-04-07 13:24:30|9416.05|9416.05|9416.05|9416.05|9416.05|9416.05|9416.05|9416.05|0
1649337910000|2022-04-07 13:25:10|9415.58|9415.58|9416.05|9416.05|9416.05|9416.05|9415.58|9415.58|0
1649337980000|2022-04-07 13:26:20|9414.95|9414.95|9414.95|9414.95|9414.95|9414.95|9414.95|9414.95|0
1649338000000|2022-04-07 13:26:40|9414.48|9414.48|9414.95|9414.95|9414.95|9414.95|9414.48|9414.48|0
1649338070000|2022-04-07 13:27:50|9416.08|9416.08|9416.08|9416.08|9416.08|9416.08|9416.08|9416.08|0
1649338080000|2022-04-07 13:28:00|9417.69|9417.69|9417.69|9417.69|9417.69|9417.69|9417.69|9417.69|0
1649338090000|2022-04-07 13:28:10|9418.16|9418.16|9418.16|9418.16|9418.16|9418.16|9418.16|9418.16|0
1649338100000|2022-04-07 13:28:20|9417.69|9417.69|9417.69|9417.69|9417.69|9417.69|9417.69|9417.69|0
1649338130000|2022-04-07 13:28:50|9418.42|9418.42|9417.69|9417.69|9418.42|9418.42|9417.69|9417.69|0
1649338140000|2022-04-07 13:29:00|9418.42|9418.42|9418.42|9418.42|9418.42|9418.42|9418.42|9418.42|0
1649338170000|2022-04-07 13:29:30|9417.95|9417.95|9417.95|9417.95|9417.95|9417.95|9417.95|9417.95|0
1649338230000|2022-04-07 13:30:30|9418.42|9418.42|9418.89|9418.89|9418.89|9418.89|9418.42|9418.42|0
1649338240000|2022-04-07 13:30:40|9419.21|9419.21|9417.6|9417.6|9419.21|9419.21|9417.6|9417.6|0
1649338250000|2022-04-07 13:30:50|9419.21|9419.21|9427.75|9427.75|9427.75|9427.75|9419.21|9419.21|0
1649338260000|2022-04-07 13:31:00|9427.28|9427.28|9428.22|9428.22|9428.22|9428.22|9427.28|9427.28|0
1649338280000|2022-04-07 13:31:20|9428.51|9428.51|9423.4|9423.4|9428.51|9428.51|9423.4|9423.4|0
1649338290000|2022-04-07 13:31:30|9421.99|9421.99|9421.99|9421.99|9421.99|9421.99|9421.99|9421.99|0
1649338310000|2022-04-07 13:31:50|9420.38|9420.38|9420.38|9420.38|9420.38|9420.38|9420.38|9420.38|0
1649338320000|2022-04-07 13:32:00|9421.99|9421.99|9421.99|9421.99|9421.99|9421.99|9421.99|9421.99|0
1649338330000|2022-04-07 13:32:10|9421.26|9421.26|9422.87|9422.87|9422.87|9422.87|9421.26|9421.26|0
1649338340000|2022-04-07 13:32:20|9423.97|9423.97|9423.34|9423.34|9423.97|9423.97|9422.87|9422.87|0
1649338350000|2022-04-07 13:32:30|9424.44|9424.44|9424.44|9424.44|9424.44|9424.44|9424.44|9424.44|0
1649338380000|2022-04-07 13:33:00|9424.91|9424.91|9429.06|9429.06|9429.06|9429.06|9424.91|9424.91|0
1649338390000|2022-04-07 13:33:10|9430.52|9430.52|9430.07|9430.07|9430.52|9430.52|9428.91|9428.91|0
1649338420000|2022-04-07 13:33:40|9434.89|9434.89|9435.99|9435.99|9435.99|9435.99|9434.89|9434.89|0
1649338430000|2022-04-07 13:33:50|9434.38|9434.38|9434.38|9434.38|9434.38|9434.38|9434.38|9434.38|0
1649338440000|2022-04-07 13:34:00|9435.32|9435.32|9441.08|9441.08|9441.08|9441.08|9435.32|9435.32|0
1649338450000|2022-04-07 13:34:10|9442.18|9442.18|9438.89|9438.89|9442.18|9442.18|9438.89|9438.89|0
1649338460000|2022-04-07 13:34:20|9441.08|9441.08|9441.08|9441.08|9441.08|9441.08|9441.08|9441.08|0
1649338470000|2022-04-07 13:34:30|9442.28|9442.28|9442.28|9442.28|9442.28|9442.28|9442.28|9442.28|0
1649338490000|2022-04-07 13:34:50|9441.68|9441.68|9443.72|9443.72|9443.72|9443.72|9441.68|9441.68|0
1649338500000|2022-04-07 13:35:00|9445.97|9445.97|9445.81|9445.81|9449.03|9449.03|9445.34|9445.34|0
1649338510000|2022-04-07 13:35:10|9444.94|9444.94|9442.75|9442.75|9444.94|9444.94|9442.75|9442.75|0
1649338520000|2022-04-07 13:35:20|9444.36|9444.36|9444.36|9444.36|9444.36|9444.36|9444.36|9444.36|0
1649338530000|2022-04-07 13:35:30|9443.42|9443.42|9442.07|9442.07|9443.89|9443.89|9439.88|9439.88|0
1649338540000|2022-04-07 13:35:40|9440.97|9440.97|9440.5|9440.5|9440.97|9440.97|9440.03|9440.03|0
1649338560000|2022-04-07 13:36:00|9440.03|9440.03|9440.03|9440.03|9440.03|9440.03|9440.03|9440.03|0
1649338590000|2022-04-07 13:36:30|9439.57|9439.57|9440.97|9440.97|9440.97|9440.97|9439.57|9439.57|0
1649338630000|2022-04-07 13:37:10|9439.37|9439.37|9439.37|9439.37|9439.37|9439.37|9439.37|9439.37|0
1649338640000|2022-04-07 13:37:20|9438.9|9438.9|9446.85|9446.85|9446.85|9446.85|9438.9|9438.9|0
1649338680000|2022-04-07 13:38:00|9447.32|9447.32|9449.61|9449.61|9449.61|9449.61|9447.32|9447.32|0
1649338690000|2022-04-07 13:38:10|9450.19|9450.19|9450.19|9450.19|9450.19|9450.19|9450.19|9450.19|0
1649338710000|2022-04-07 13:38:30|9450.66|9450.66|9450.66|9450.66|9450.66|9450.66|9450.66|9450.66|0
1649338730000|2022-04-07 13:38:50|9449.25|9449.25|9449.25|9449.25|9449.25|9449.25|9449.25|9449.25|0
1649338740000|2022-04-07 13:39:00|9450.19|9450.19|9450.19|9450.19|9450.19|9450.19|9450.19|9450.19|0
1649338750000|2022-04-07 13:39:10|9449.25|9449.25|9449.25|9449.25|9449.25|9449.25|9448.78|9448.78|0
1649338760000|2022-04-07 13:39:20|9447.07|9447.07|9447.07|9447.07|9447.07|9447.07|9447.07|9447.07|0
1649338780000|2022-04-07 13:39:40|9446.13|9446.13|9442.44|9442.44|9446.13|9446.13|9442.44|9442.44|0
1649338790000|2022-04-07 13:39:50|9444.05|9444.05|9435|9435|9444.05|9444.05|9435|9435|0
1649338800000|2022-04-07 13:40:00|9434.06|9434.06|9435.67|9435.67|9435.67|9435.67|9434.06|9434.06|0
1649338810000|2022-04-07 13:40:10|9434.06|9434.06|9435.67|9435.67|9435.67|9435.67|9434.06|9434.06|0
1649338820000|2022-04-07 13:40:20|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|9435.09|0
1649338830000|2022-04-07 13:40:30|9434.15|9434.15|9430.93|9430.93|9434.15|9434.15|9430.93|9430.93|0
1649338850000|2022-04-07 13:40:50|9431.87|9431.87|9431.87|9431.87|9431.87|9431.87|9431.87|9431.87|0
1649338870000|2022-04-07 13:41:10|9429.68|9429.68|9429.68|9429.68|9429.68|9429.68|9429.68|9429.68|0
1649338890000|2022-04-07 13:41:30|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|0
1649338900000|2022-04-07 13:41:40|9436.11|9436.11|9436.11|9436.11|9436.11|9436.11|9436.11|9436.11|0
1649338940000|2022-04-07 13:42:20|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|9432.9|0
1649338950000|2022-04-07 13:42:30|9431.49|9431.49|9431.02|9431.02|9431.96|9431.96|9431.02|9431.02|0
1649338970000|2022-04-07 13:42:50|9431.49|9431.49|9431.96|9431.96|9431.96|9431.96|9431.49|9431.49|0
1649338990000|2022-04-07 13:43:10|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|9430.35|0
1649339000000|2022-04-07 13:43:20|9429.62|9429.62|9429.62|9429.62|9429.62|9429.62|9429.62|9429.62|0
1649339010000|2022-04-07 13:43:30|9428.01|9428.01|9428.48|9428.48|9428.48|9428.48|9428.01|9428.01|0
1649339020000|2022-04-07 13:43:40|9428.01|9428.01|9426.4|9426.4|9428.01|9428.01|9426.4|9426.4|0
1649339050000|2022-04-07 13:44:10|9426.11|9426.11|9425.82|9425.82|9426.11|9426.11|9425.82|9425.82|0
1649339080000|2022-04-07 13:44:40|9425.53|9425.53|9420.1|9420.1|9425.53|9425.53|9420.1|9420.1|0
1649339100000|2022-04-07 13:45:00|9421.71|9421.71|9421.06|9421.06|9423.32|9423.32|9421.06|9421.06|0
1649339110000|2022-04-07 13:45:10|9420.13|9420.13|9420.13|9420.13|9420.13|9420.13|9420.13|9420.13|0
1649339120000|2022-04-07 13:45:20|9419.53|9419.53|9414.7|9414.7|9419.53|9419.53|9414.7|9414.7|0
1649339130000|2022-04-07 13:45:30|9416.31|9416.31|9416.31|9416.31|9416.31|9416.31|9416.31|9416.31|0
1649339200000|2022-04-07 13:46:40|9417.25|9417.25|9417.25|9417.25|9417.25|9417.25|9417.25|9417.25|0
1649339210000|2022-04-07 13:46:50|9418.86|9418.86|9418.86|9418.86|9418.86|9418.86|9418.86|9418.86|0
1649339230000|2022-04-07 13:47:10|9417.25|9417.25|9415.64|9415.64|9417.25|9417.25|9415.64|9415.64|0
1649339240000|2022-04-07 13:47:20|9414.7|9414.7|9415.64|9415.64|9415.64|9415.64|9414.7|9414.7|0
1649339250000|2022-04-07 13:47:30|9415.35|9415.35|9415.64|9415.64|9415.64|9415.64|9415.35|9415.35|0
1649339280000|2022-04-07 13:48:00|9416.11|9416.11|9416.11|9416.11|9416.11|9416.11|9416.11|9416.11|0
1649339310000|2022-04-07 13:48:30|9417.21|9417.21|9417.21|9417.21|9417.21|9417.21|9417.21|9417.21|0
1649339320000|2022-04-07 13:48:40|9418.3|9418.3|9419.91|9419.91|9419.91|9419.91|9418.3|9418.3|0
1649339340000|2022-04-07 13:49:00|9418.81|9418.81|9418.97|9418.97|9419.44|9419.44|9417.87|9417.87|0
1649339350000|2022-04-07 13:49:10|9419.44|9419.44|9416.58|9416.58|9419.44|9419.44|9416.58|9416.58|0
1649339360000|2022-04-07 13:49:20|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|0
1649339370000|2022-04-07 13:49:30|9413.82|9413.82|9414.29|9414.29|9414.29|9414.29|9413.82|9413.82|0
1649339380000|2022-04-07 13:49:40|9413.16|9413.16|9410.13|9410.13|9413.16|9413.16|9410.13|9410.13|0
1649339410000|2022-04-07 13:50:10|9411.23|9411.23|9410.13|9410.13|9411.23|9411.23|9410.13|9410.13|0
1649339420000|2022-04-07 13:50:20|9409.66|9409.66|9409.66|9409.66|9409.66|9409.66|9409.66|9409.66|0
1649339440000|2022-04-07 13:50:40|9408.06|9408.06|9409.66|9409.66|9409.66|9409.66|9408.06|9408.06|0
1649339460000|2022-04-07 13:51:00|9411.27|9411.27|9411.27|9411.27|9411.27|9411.27|9411.27|9411.27|0
1649339490000|2022-04-07 13:51:30|9411.74|9411.74|9416.12|9416.12|9416.12|9416.12|9411.74|9411.74|0
1649339500000|2022-04-07 13:51:40|9412.9|9412.9|9413.37|9413.37|9413.37|9413.37|9412.43|9412.43|0
1649339520000|2022-04-07 13:52:00|9414.98|9414.98|9414.98|9414.98|9414.98|9414.98|9414.98|9414.98|0
1649339560000|2022-04-07 13:52:40|9413.89|9413.89|9413.89|9413.89|9413.89|9413.89|9413.89|9413.89|0
1649339570000|2022-04-07 13:52:50|9415.01|9415.01|9415.01|9415.01|9415.01|9415.01|9415.01|9415.01|0
1649339580000|2022-04-07 13:53:00|9415.48|9415.48|9415.95|9415.95|9415.95|9415.95|9415.48|9415.48|0
1649339610000|2022-04-07 13:53:30|9415.48|9415.48|9414.07|9414.07|9415.95|9415.95|9414.07|9414.07|0
1649339620000|2022-04-07 13:53:40|9415.48|9415.48|9417.56|9417.56|9417.56|9417.56|9415.48|9415.48|0
1649339650000|2022-04-07 13:54:10|9419.17|9419.17|9419.17|9419.17|9419.17|9419.17|9419.17|9419.17|0
1649339660000|2022-04-07 13:54:20|9419.46|9419.46|9421.02|9421.02|9421.02|9421.02|9419.46|9419.46|0
1649339680000|2022-04-07 13:54:40|9422.63|9422.63|9422.63|9422.63|9422.63|9422.63|9422.63|9422.63|0
1649339700000|2022-04-07 13:55:00|9420.56|9420.56|9419.97|9419.97|9421.02|9421.02|9419.97|9419.97|0
1649339710000|2022-04-07 13:55:10|9420.44|9420.44|9422.05|9422.05|9422.05|9422.05|9420.44|9420.44|0
1649339760000|2022-04-07 13:56:00|9423.66|9423.66|9423.66|9423.66|9423.66|9423.66|9423.66|9423.66|0
1649339780000|2022-04-07 13:56:20|9424.13|9424.13|9424.13|9424.13|9424.13|9424.13|9424.13|9424.13|0
1649339790000|2022-04-07 13:56:30|9429.54|9429.54|9430.26|9430.26|9430.26|9430.26|9429.54|9429.54|0
1649339830000|2022-04-07 13:57:10|9434.06|9434.06|9434.06|9434.06|9434.06|9434.06|9434.06|9434.06|0
1649339880000|2022-04-07 13:58:00|9436.31|9436.31|9436.31|9436.31|9436.31|9436.31|9436.31|9436.31|0
1649339890000|2022-04-07 13:58:10|9437.04|9437.04|9438.27|9438.27|9439.21|9439.21|9437.04|9437.04|0
1649339900000|2022-04-07 13:58:20|9437.18|9437.18|9436.15|9436.15|9437.18|9437.18|9435.57|9435.57|0
1649339920000|2022-04-07 13:58:40|9434.54|9434.54|9434.54|9434.54|9434.54|9434.54|9434.54|9434.54|0
1649339930000|2022-04-07 13:58:50|9437.76|9437.76|9439.36|9439.36|9439.36|9439.36|9437.76|9437.76|0
1649340000000|2022-04-07 14:00:00|9440.09|9440.09|9440.09|9440.09|9440.09|9440.09|9440.09|9440.09|0
1649340010000|2022-04-07 14:00:10|9439.36|9439.36|9435.39|9435.39|9439.83|9439.83|9435.39|9435.39|0
1649340020000|2022-04-07 14:00:20|9435.1|9435.1|9435.57|9435.57|9436.04|9436.04|9435.1|9435.1|0
1649340040000|2022-04-07 14:00:40|9437.18|9437.18|9437.47|9437.47|9437.47|9437.47|9437.18|9437.18|0
1649340050000|2022-04-07 14:00:50|9438.4|9438.4|9443.19|9443.19|9443.66|9443.66|9438.4|9438.4|0
1649340090000|2022-04-07 14:01:30|9442.72|9442.72|9442.72|9442.72|9442.72|9442.72|9442.72|9442.72|0
1649340100000|2022-04-07 14:01:40|9443.3|9443.3|9443.3|9443.3|9443.3|9443.3|9443.3|9443.3|0
1649340110000|2022-04-07 14:01:50|9442.83|9442.83|9443.3|9443.3|9443.3|9443.3|9442.83|9442.83|0
1649340120000|2022-04-07 14:02:00|9442.2|9442.2|9442.2|9442.2|9442.2|9442.2|9442.2|9442.2|0
1649340130000|2022-04-07 14:02:10|9440.59|9440.59|9439.65|9439.65|9440.59|9440.59|9439.65|9439.65|0
1649340140000|2022-04-07 14:02:20|9440.59|9440.59|9440.12|9440.12|9440.59|9440.59|9440.12|9440.12|0
1649340150000|2022-04-07 14:02:30|9440.59|9440.59|9443.87|9443.87|9444.75|9444.75|9440.59|9440.59|0
1649340170000|2022-04-07 14:02:50|9442.26|9442.26|9442.26|9442.26|9442.26|9442.26|9442.26|9442.26|0
1649340180000|2022-04-07 14:03:00|9441.32|9441.32|9440.59|9440.59|9441.32|9441.32|9440.59|9440.59|0
1649340220000|2022-04-07 14:03:40|9437.38|9437.38|9435.41|9435.41|9437.38|9437.38|9435.41|9435.41|0
1649340230000|2022-04-07 14:03:50|9434.68|9434.68|9431.2|9431.2|9434.68|9434.68|9431.2|9431.2|0
1649340240000|2022-04-07 14:04:00|9429.59|9429.59|9428.83|9428.83|9429.7|9429.7|9428.83|9428.83|0
1649340260000|2022-04-07 14:04:20|9430.44|9430.44|9432.32|9432.32|9432.32|9432.32|9430.44|9430.44|0
1649340270000|2022-04-07 14:04:30|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|0
1649340320000|2022-04-07 14:05:20|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|0
1649340330000|2022-04-07 14:05:30|9433.88|9433.88|9433.88|9433.88|9433.88|9433.88|9433.41|9433.41|0
1649340350000|2022-04-07 14:05:50|9433.56|9433.56|9432.3|9432.3|9433.56|9433.56|9432.3|9432.3|0
1649340360000|2022-04-07 14:06:00|9431.83|9431.83|9432.3|9432.3|9432.3|9432.3|9431.83|9431.83|0
1649340370000|2022-04-07 14:06:10|9430.11|9430.11|9429.38|9429.38|9430.11|9430.11|9429.38|9429.38|0
1649340380000|2022-04-07 14:06:20|9430.84|9430.84|9435.66|9435.66|9435.66|9435.66|9430.84|9430.84|0
1649340400000|2022-04-07 14:06:40|9439.97|9439.97|9440.84|9440.84|9440.84|9440.84|9439.97|9439.97|0
1649340420000|2022-04-07 14:07:00|9442.25|9442.25|9442.25|9442.25|9442.25|9442.25|9442.25|9442.25|0
1649340450000|2022-04-07 14:07:30|9441.31|9441.31|9442.25|9442.25|9442.25|9442.25|9441.31|9441.31|0
1649340460000|2022-04-07 14:07:40|9450.29|9450.29|9449.35|9449.35|9450.29|9450.29|9449.35|9449.35|0
1649340470000|2022-04-07 14:07:50|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|0
1649340480000|2022-04-07 14:08:00|9443.39|9443.39|9443.39|9443.39|9443.39|9443.39|9443.39|9443.39|0
1649340490000|2022-04-07 14:08:10|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|0
1649340540000|2022-04-07 14:09:00|9438.57|9438.57|9438.57|9438.57|9438.57|9438.57|9438.57|9438.57|0
1649340550000|2022-04-07 14:09:10|9437.63|9437.63|9438.1|9438.1|9438.1|9438.1|9437.63|9437.63|0
1649340570000|2022-04-07 14:09:30|9434.88|9434.88|9432.53|9432.53|9434.88|9434.88|9432.53|9432.53|0
1649340580000|2022-04-07 14:09:40|9433.94|9433.94|9437.63|9437.63|9437.63|9437.63|9433.94|9433.94|0
1649340590000|2022-04-07 14:09:50|9439.24|9439.24|9438.11|9438.11|9439.24|9439.24|9438.11|9438.11|0
1649340600000|2022-04-07 14:10:00|9437.64|9437.64|9437.64|9437.64|9437.64|9437.64|9437.64|9437.64|0
1649340660000|2022-04-07 14:11:00|9438.77|9438.77|9437.16|9437.16|9438.77|9438.77|9437.16|9437.16|0
1649340710000|2022-04-07 14:11:50|9435.55|9435.55|9433|9433|9435.55|9435.55|9433|9433|0
1649340750000|2022-04-07 14:12:30|9433.58|9433.58|9433.58|9433.58|9433.58|9433.58|9433.58|9433.58|0
1649340800000|2022-04-07 14:13:20|9435.19|9435.19|9436.6|9436.6|9436.6|9436.6|9435.19|9435.19|0
1649340810000|2022-04-07 14:13:30|9435.73|9435.73|9435.73|9435.73|9435.73|9435.73|9435.73|9435.73|0
1649340830000|2022-04-07 14:13:50|9435.13|9435.13|9435.13|9435.13|9435.13|9435.13|9435.13|9435.13|0
1649340840000|2022-04-07 14:14:00|9436.54|9436.54|9439.51|9439.51|9439.51|9439.51|9436.54|9436.54|0
1649340850000|2022-04-07 14:14:10|9440.11|9440.11|9440.37|9440.37|9440.37|9440.37|9439.64|9439.64|0
1649340870000|2022-04-07 14:14:30|9439.9|9439.9|9440.37|9440.37|9440.37|9440.37|9439.9|9439.9|0
1649340900000|2022-04-07 14:15:00|9440.84|9440.84|9440.03|9440.03|9440.84|9440.84|9439.43|9439.43|0
1649340920000|2022-04-07 14:15:20|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|0
1649340950000|2022-04-07 14:15:50|9439.4|9439.4|9436.86|9436.86|9439.4|9439.4|9436.39|9436.39|0
1649340960000|2022-04-07 14:16:00|9437.33|9437.33|9435.72|9435.72|9437.33|9437.33|9435.72|9435.72|0
1649340990000|2022-04-07 14:16:30|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|9434.59|0
1649341010000|2022-04-07 14:16:50|9434.12|9434.12|9435.73|9435.73|9435.73|9435.73|9434.12|9434.12|0
1649341020000|2022-04-07 14:17:00|9436.86|9436.86|9435.5|9435.5|9437.98|9437.98|9435.5|9435.5|0
1649341030000|2022-04-07 14:17:10|9434.41|9434.41|9434.41|9434.41|9434.41|9434.41|9434.41|9434.41|0
1649341040000|2022-04-07 14:17:20|9433.47|9433.47|9433.06|9433.06|9434.67|9434.67|9433.06|9433.06|0
1649341060000|2022-04-07 14:17:40|9432.59|9432.59|9432.59|9432.59|9432.59|9432.59|9432.59|9432.59|0
1649341070000|2022-04-07 14:17:50|9434.2|9434.2|9430.98|9430.98|9434.2|9434.2|9430.98|9430.98|0
1649341120000|2022-04-07 14:18:40|9434.2|9434.2|9434.2|9434.2|9434.2|9434.2|9434.2|9434.2|0
1649341130000|2022-04-07 14:18:50|9432.59|9432.59|9432.59|9432.59|9432.59|9432.59|9432.59|9432.59|0
1649341140000|2022-04-07 14:19:00|9430.98|9430.98|9430.98|9430.98|9430.98|9430.98|9430.98|9430.98|0
1649341160000|2022-04-07 14:19:20|9426.16|9426.16|9426.16|9426.16|9426.16|9426.16|9426.16|9426.16|0
1649341170000|2022-04-07 14:19:30|9430.98|9430.98|9430.69|9430.69|9430.98|9430.98|9430.69|9430.69|0
1649341230000|2022-04-07 14:20:30|9430.22|9430.22|9430.22|9430.22|9430.22|9430.22|9430.22|9430.22|0
1649341270000|2022-04-07 14:21:10|9425.4|9425.4|9425.87|9425.87|9425.87|9425.87|9425.4|9425.4|0
1649341290000|2022-04-07 14:21:30|9426.81|9426.81|9426.81|9426.81|9426.81|9426.81|9426.81|9426.81|0
1649341300000|2022-04-07 14:21:40|9428.41|9428.41|9428.41|9428.41|9428.41|9428.41|9428.41|9428.41|0
1649341310000|2022-04-07 14:21:50|9430.02|9430.02|9430.02|9430.02|9430.02|9430.02|9430.02|9430.02|0
1649341340000|2022-04-07 14:22:20|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|0
1649341350000|2022-04-07 14:22:30|9431.22|9431.22|9431.22|9431.22|9431.22|9431.22|9431.22|9431.22|0
1649341400000|2022-04-07 14:23:20|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|9430.75|0
1649341430000|2022-04-07 14:23:50|9430.46|9430.46|9430.46|9430.46|9430.46|9430.46|9430.46|9430.46|0
1649341440000|2022-04-07 14:24:00|9430.93|9430.93|9430.93|9430.93|9430.93|9430.93|9430.93|9430.93|0
1649341470000|2022-04-07 14:24:30|9431.25|9431.25|9431.25|9431.25|9431.25|9431.25|9431.25|9431.25|0
1649341480000|2022-04-07 14:24:40|9430.93|9430.93|9431.4|9431.4|9431.87|9431.87|9430.93|9430.93|0
1649341490000|2022-04-07 14:24:50|9432.34|9432.34|9430.73|9430.73|9432.34|9432.34|9430.73|9430.73|0
1649341500000|2022-04-07 14:25:00|9434.02|9434.02|9434.93|9434.93|9435.4|9435.4|9434.02|9434.02|0
1649341510000|2022-04-07 14:25:10|9434.46|9434.46|9434.93|9434.93|9434.93|9434.93|9434.46|9434.46|0
1649341520000|2022-04-07 14:25:20|9434.46|9434.46|9434.93|9434.93|9434.93|9434.93|9434.46|9434.46|0
1649341530000|2022-04-07 14:25:30|9434.46|9434.46|9434.93|9434.93|9434.93|9434.93|9434.46|9434.46|0
1649341540000|2022-04-07 14:25:40|9438.15|9438.15|9439.76|9439.76|9439.76|9439.76|9438.15|9438.15|0
1649341560000|2022-04-07 14:26:00|9438.15|9438.15|9438.15|9438.15|9438.15|9438.15|9438.15|9438.15|0
1649341580000|2022-04-07 14:26:20|9437.86|9437.86|9437.86|9437.86|9437.86|9437.86|9437.86|9437.86|0
1649341620000|2022-04-07 14:27:00|9438.33|9438.33|9438.33|9438.33|9438.33|9438.33|9438.33|9438.33|0
1649341630000|2022-04-07 14:27:10|9438.8|9438.8|9438.33|9438.33|9438.8|9438.8|9437.86|9437.86|0
1649341640000|2022-04-07 14:27:20|9438.04|9438.04|9438.04|9438.04|9438.04|9438.04|9438.04|9438.04|0
1649341660000|2022-04-07 14:27:40|9435.79|9435.79|9435.79|9435.79|9435.79|9435.79|9435.79|9435.79|0
1649341680000|2022-04-07 14:28:00|9432.57|9432.57|9432.1|9432.1|9432.57|9432.57|9431.16|9431.16|0
1649341690000|2022-04-07 14:28:10|9433.71|9433.71|9433.71|9433.71|9433.71|9433.71|9433.71|9433.71|0
1649341700000|2022-04-07 14:28:20|9434.18|9434.18|9436.55|9436.55|9436.55|9436.55|9434.18|9434.18|0
1649341710000|2022-04-07 14:28:30|9437.27|9437.27|9437.59|9437.59|9437.59|9437.59|9436.8|9436.8|0
1649341740000|2022-04-07 14:29:00|9437.88|9437.88|9437.59|9437.59|9437.88|9437.88|9437.59|9437.59|0
1649341760000|2022-04-07 14:29:20|9438.06|9438.06|9439|9439|9439|9439|9438.06|9438.06|0
1649341770000|2022-04-07 14:29:30|9438.53|9438.53|9439.47|9439.47|9439.47|9439.47|9438.53|9438.53|0
1649341780000|2022-04-07 14:29:40|9438.53|9438.53|9438.53|9438.53|9438.53|9438.53|9438.53|9438.53|0
1649341800000|2022-04-07 14:30:00|9439.63|9439.63|9439.63|9439.63|9439.63|9439.63|9439.63|9439.63|0
1649341810000|2022-04-07 14:30:10|9440.23|9440.23|9442.73|9442.73|9442.73|9442.73|9440.23|9440.23|0
1649341820000|2022-04-07 14:30:20|9445.95|9445.95|9445.95|9445.95|9445.95|9445.95|9445.95|9445.95|0
1649341830000|2022-04-07 14:30:30|9446.24|9446.24|9447.62|9447.62|9447.62|9447.62|9445.95|9445.95|0
1649341850000|2022-04-07 14:30:50|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|0
1649341860000|2022-04-07 14:31:00|9449.87|9449.87|9453.54|9453.54|9453.54|9453.54|9449.87|9449.87|0
1649341870000|2022-04-07 14:31:10|9454.64|9454.64|9454.93|9454.93|9454.93|9454.93|9454.64|9454.64|0
1649341890000|2022-04-07 14:31:30|9456.54|9456.54|9456.83|9456.83|9456.83|9456.83|9456.54|9456.54|0
1649341920000|2022-04-07 14:32:00|9457.95|9457.95|9456.72|9456.72|9457.95|9457.95|9456.06|9456.06|0
1649341930000|2022-04-07 14:32:10|9455.12|9455.12|9450.74|9450.74|9456.72|9456.72|9450.74|9450.74|0
1649341940000|2022-04-07 14:32:20|9449.13|9449.13|9450.71|9450.71|9450.71|9450.71|9448.38|9448.38|0
1649341950000|2022-04-07 14:32:30|9448.83|9448.83|9448.83|9448.83|9448.83|9448.83|9448.83|9448.83|0
1649341960000|2022-04-07 14:32:40|9448.36|9448.36|9448.36|9448.36|9448.36|9448.36|9447.42|9447.42|0
1649341970000|2022-04-07 14:32:50|9447.89|9447.89|9447.89|9447.89|9447.89|9447.89|9447.89|9447.89|0
1649341980000|2022-04-07 14:33:00|9448.18|9448.18|9448.18|9448.18|9448.18|9448.18|9448.18|9448.18|0
1649341990000|2022-04-07 14:33:10|9448.76|9448.76|9448.76|9448.76|9448.76|9448.76|9448.76|9448.76|0
1649342000000|2022-04-07 14:33:20|9448.29|9448.29|9448.76|9448.76|9448.76|9448.76|9448.29|9448.29|0
1649342010000|2022-04-07 14:33:30|9449.23|9449.23|9449.23|9449.23|9449.7|9449.7|9448.29|9448.29|0
1649342040000|2022-04-07 14:34:00|9448.65|9448.65|9448.65|9448.65|9448.65|9448.65|9448.65|9448.65|0
1649342060000|2022-04-07 14:34:20|9449.12|9449.12|9449.59|9449.59|9449.59|9449.59|9449.12|9449.12|0
1649342070000|2022-04-07 14:34:30|9449.12|9449.12|9449.12|9449.12|9449.12|9449.12|9448.65|9448.65|0
1649342080000|2022-04-07 14:34:40|9453.95|9453.95|9454.67|9454.67|9454.67|9454.67|9453.95|9453.95|0
1649342120000|2022-04-07 14:35:20|9453.74|9453.74|9452.8|9452.8|9453.74|9453.74|9452.8|9452.8|0
1649342140000|2022-04-07 14:35:40|9452.33|9452.33|9453.27|9453.27|9453.27|9453.27|9452.33|9452.33|0
1649342150000|2022-04-07 14:35:50|9452.8|9452.8|9452.8|9452.8|9452.8|9452.8|9452.8|9452.8|0
1649342160000|2022-04-07 14:36:00|9453.52|9453.52|9455.98|9455.98|9455.98|9455.98|9453.52|9453.52|0
1649342170000|2022-04-07 14:36:10|9457.59|9457.59|9457.59|9457.59|9457.59|9457.59|9457.59|9457.59|0
1649342180000|2022-04-07 14:36:20|9457.12|9457.12|9457.12|9457.12|9457.12|9457.12|9457.12|9457.12|0
1649342190000|2022-04-07 14:36:30|9456.65|9456.65|9456.65|9456.65|9456.65|9456.65|9455.71|9455.71|0
1649342210000|2022-04-07 14:36:50|9455.24|9455.24|9455.24|9455.24|9455.24|9455.24|9455.24|9455.24|0
1649342220000|2022-04-07 14:37:00|9455.71|9455.71|9456.65|9456.65|9456.65|9456.65|9455.71|9455.71|0
1649342230000|2022-04-07 14:37:10|9455.71|9455.71|9456.18|9456.18|9456.18|9456.18|9455.71|9455.71|0
1649342250000|2022-04-07 14:37:30|9455.09|9455.09|9455.09|9455.09|9455.09|9455.09|9455.09|9455.09|0
1649342270000|2022-04-07 14:37:50|9454.62|9454.62|9455.09|9455.09|9455.09|9455.09|9454.62|9454.62|0
1649342280000|2022-04-07 14:38:00|9453.19|9453.19|9449.85|9449.85|9453.19|9453.19|9449.85|9449.85|0
1649342290000|2022-04-07 14:38:10|9449.56|9449.56|9449.56|9449.56|9449.56|9449.56|9449.56|9449.56|0
1649342300000|2022-04-07 14:38:20|9448.47|9448.47|9445.25|9445.25|9448.47|9448.47|9445.25|9445.25|0
1649342310000|2022-04-07 14:38:30|9444.16|9444.16|9444.16|9444.16|9444.16|9444.16|9444.16|9444.16|0
1649342320000|2022-04-07 14:38:40|9443.87|9443.87|9443.87|9443.87|9443.87|9443.87|9443.87|9443.87|0
1649342330000|2022-04-07 14:38:50|9442.93|9442.93|9443.4|9443.4|9443.4|9443.4|9442.93|9442.93|0
1649342360000|2022-04-07 14:39:20|9442.93|9442.93|9442.93|9442.93|9442.93|9442.93|9442.93|9442.93|0
1649342370000|2022-04-07 14:39:30|9443.87|9443.87|9443.87|9443.87|9443.87|9443.87|9443.87|9443.87|0
1649342380000|2022-04-07 14:39:40|9440.65|9440.65|9437.57|9437.57|9440.65|9440.65|9437.36|9437.36|0
1649342390000|2022-04-07 14:39:50|9435.97|9435.97|9435.97|9435.97|9435.97|9435.97|9435.97|9435.97|0
1649342400000|2022-04-07 14:40:00|9432.68|9432.68|9429.44|9429.44|9432.86|9432.86|9428.97|9428.97|0
1649342430000|2022-04-07 14:40:30|9429.15|9429.15|9428.21|9428.21|9429.15|9429.15|9427.27|9427.27|0
1649342440000|2022-04-07 14:40:40|9423.39|9423.39|9421.98|9421.98|9423.39|9423.39|9421.98|9421.98|0
1649342450000|2022-04-07 14:40:50|9421.69|9421.69|9421.69|9421.69|9421.69|9421.69|9421.69|9421.69|0
1649342460000|2022-04-07 14:41:00|9420.56|9420.56|9418.23|9418.23|9420.56|9420.56|9418.23|9418.23|0
1649342470000|2022-04-07 14:41:10|9417.91|9417.91|9417.91|9417.91|9417.91|9417.91|9417.91|9417.91|0
1649342480000|2022-04-07 14:41:20|9419.31|9419.31|9418.69|9418.69|9419.78|9419.78|9418.69|9418.69|0
1649342490000|2022-04-07 14:41:30|9417.75|9417.75|9415|9415|9418.22|9418.22|9415|9415|0
1649342500000|2022-04-07 14:41:40|9414.28|9414.28|9413.55|9413.55|9414.28|9414.28|9413.55|9413.55|0
1649342510000|2022-04-07 14:41:50|9412.82|9412.82|9412.82|9412.82|9412.82|9412.82|9412.82|9412.82|0
1649342520000|2022-04-07 14:42:00|9411.88|9411.88|9412.35|9412.35|9412.35|9412.35|9411.88|9411.88|0
1649342570000|2022-04-07 14:42:50|9415.57|9415.57|9415.57|9415.57|9415.57|9415.57|9415.57|9415.57|0
1649342580000|2022-04-07 14:43:00|9413.96|9413.96|9413.96|9413.96|9413.96|9413.96|9413.96|9413.96|0
1649342600000|2022-04-07 14:43:20|9411.77|9411.77|9411.77|9411.77|9411.77|9411.77|9411.77|9411.77|0
1649342610000|2022-04-07 14:43:30|9406.94|9406.94|9406.94|9406.94|9406.94|9406.94|9406.94|9406.94|0
1649342620000|2022-04-07 14:43:40|9406.07|9406.07|9406.07|9406.07|9406.07|9406.07|9406.07|9406.07|0
1649342660000|2022-04-07 14:44:20|9404.46|9404.46|9404|9404|9404.46|9404.46|9404|9404|0
1649342690000|2022-04-07 14:44:50|9403.53|9403.53|9404.46|9404.46|9404.46|9404.46|9403.53|9403.53|0
1649342710000|2022-04-07 14:45:10|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|0
1649342750000|2022-04-07 14:45:50|9404.58|9404.58|9405.63|9405.63|9405.63|9405.63|9404.58|9404.58|0
1649342780000|2022-04-07 14:46:20|9405.16|9405.16|9405.63|9405.63|9405.63|9405.63|9405.16|9405.16|0
1649342820000|2022-04-07 14:47:00|9410.45|9410.45|9410.45|9410.45|9410.45|9410.45|9410.45|9410.45|0
1649342840000|2022-04-07 14:47:20|9410.92|9410.92|9409.31|9409.31|9410.92|9410.92|9409.31|9409.31|0
1649342850000|2022-04-07 14:47:30|9408.84|9408.84|9408.84|9408.84|9408.84|9408.84|9408.84|9408.84|0
1649342880000|2022-04-07 14:48:00|9410.45|9410.45|9412.06|9412.06|9412.06|9412.06|9410.45|9410.45|0
1649342910000|2022-04-07 14:48:30|9411.59|9411.59|9412.06|9412.06|9412.06|9412.06|9411.59|9411.59|0
1649342920000|2022-04-07 14:48:40|9408.84|9408.84|9408.84|9408.84|9408.84|9408.84|9408.84|9408.84|0
1649342930000|2022-04-07 14:48:50|9408.37|9408.37|9408.84|9408.84|9408.84|9408.84|9408.37|9408.37|0
1649342940000|2022-04-07 14:49:00|9408.37|9408.37|9408.84|9408.84|9408.84|9408.84|9408.37|9408.37|0
1649342990000|2022-04-07 14:49:50|9408.26|9408.26|9407.79|9407.79|9408.26|9408.26|9407.79|9407.79|0
1649343000000|2022-04-07 14:50:00|9409.98|9409.98|9413.81|9413.81|9413.81|9413.81|9409.98|9409.98|0
1649343010000|2022-04-07 14:50:10|9415.41|9415.41|9415.41|9415.41|9415.41|9415.41|9415.41|9415.41|0
1649343050000|2022-04-07 14:50:50|9415.99|9415.99|9415.99|9415.99|9415.99|9415.99|9415.99|9415.99|0
1649343090000|2022-04-07 14:51:30|9414.39|9414.39|9414.39|9414.39|9414.39|9414.39|9414.39|9414.39|0
1649343100000|2022-04-07 14:51:40|9413.29|9413.29|9413.29|9413.29|9413.29|9413.29|9413.29|9413.29|0
1649343120000|2022-04-07 14:52:00|9413.76|9413.76|9413.76|9413.76|9413.76|9413.76|9413.76|9413.76|0
1649343130000|2022-04-07 14:52:10|9416.98|9416.98|9417.92|9417.92|9417.92|9417.92|9416.98|9416.98|0
1649343140000|2022-04-07 14:52:20|9421.13|9421.13|9421.13|9421.13|9421.13|9421.13|9420.66|9420.66|0
1649343150000|2022-04-07 14:52:30|9420.66|9420.66|9420.66|9420.66|9420.66|9420.66|9420.66|9420.66|0
1649343160000|2022-04-07 14:52:40|9422.27|9422.27|9422.27|9422.27|9422.27|9422.27|9422.27|9422.27|0
1649343170000|2022-04-07 14:52:50|9422.74|9422.74|9420.66|9420.66|9422.74|9422.74|9420.66|9420.66|0
1649343180000|2022-04-07 14:53:00|9421.13|9421.13|9422.54|9422.54|9422.54|9422.54|9421.13|9421.13|0
1649343190000|2022-04-07 14:53:10|9421.45|9421.45|9421.45|9421.45|9421.45|9421.45|9421.45|9421.45|0
1649343200000|2022-04-07 14:53:20|9419.84|9419.84|9419.84|9419.84|9419.84|9419.84|9419.84|9419.84|0
1649343220000|2022-04-07 14:53:40|9418.9|9418.9|9418.9|9418.9|9418.9|9418.9|9418.9|9418.9|0
1649343250000|2022-04-07 14:54:10|9417.96|9417.96|9418.43|9418.43|9418.43|9418.43|9417.96|9417.96|0
1649343260000|2022-04-07 14:54:20|9417.96|9417.96|9417.96|9417.96|9417.96|9417.96|9417.96|9417.96|0
1649343290000|2022-04-07 14:54:50|9417.49|9417.49|9417.49|9417.49|9417.49|9417.49|9417.49|9417.49|0
1649343300000|2022-04-07 14:55:00|9418.43|9418.43|9418.43|9418.43|9418.43|9418.43|9418.43|9418.43|0
1649343310000|2022-04-07 14:55:10|9422.12|9422.12|9421.45|9421.45|9422.12|9422.12|9421.45|9421.45|0
1649343360000|2022-04-07 14:56:00|9421.92|9421.92|9420.4|9420.4|9421.92|9421.92|9420.4|9420.4|0
1649343370000|2022-04-07 14:56:10|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|0
1649343430000|2022-04-07 14:57:10|9421.07|9421.07|9421.07|9421.07|9421.07|9421.07|9421.07|9421.07|0
1649343440000|2022-04-07 14:57:20|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|0
1649343450000|2022-04-07 14:57:30|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|0
1649343470000|2022-04-07 14:57:50|9420.87|9420.87|9420.87|9420.87|9420.87|9420.87|9420.87|9420.87|0
1649343480000|2022-04-07 14:58:00|9420.58|9420.58|9420.11|9420.11|9420.58|9420.58|9419.64|9419.64|0
1649343490000|2022-04-07 14:58:10|9421.71|9421.71|9421.11|9421.11|9421.71|9421.71|9421.11|9421.11|0
1649343530000|2022-04-07 14:58:50|9420.64|9420.64|9422.25|9422.25|9422.25|9422.25|9420.64|9420.64|0
1649343550000|2022-04-07 14:59:10|9421.78|9421.78|9421.78|9421.78|9421.78|9421.78|9421.78|9421.78|0
1649343560000|2022-04-07 14:59:20|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|0
1649343570000|2022-04-07 14:59:30|9423.19|9423.19|9424.8|9424.8|9424.8|9424.8|9423.19|9423.19|0
1649343580000|2022-04-07 14:59:40|9423.19|9423.19|9424.51|9424.51|9424.8|9424.8|9423.19|9423.19|0
1649343600000|2022-04-07 15:00:00|9426.33|9426.33|9433.81|9433.81|9434.9|9434.9|9426.33|9426.33|0
1649343610000|2022-04-07 15:00:10|9434.68|9434.68|9433.08|9433.08|9435.15|9435.15|9433.08|9433.08|0
1649343620000|2022-04-07 15:00:20|9433.55|9433.55|9433.55|9433.55|9433.55|9433.55|9433.55|9433.55|0
1649343640000|2022-04-07 15:00:40|9434.28|9434.28|9434.28|9434.28|9434.28|9434.28|9434.28|9434.28|0
1649343660000|2022-04-07 15:01:00|9434.75|9434.75|9434.28|9434.28|9435.69|9435.69|9434.28|9434.28|0
1649343670000|2022-04-07 15:01:10|9433.81|9433.81|9434.28|9434.28|9434.28|9434.28|9433.81|9433.81|0
1649343680000|2022-04-07 15:01:20|9433.81|9433.81|9434.53|9434.53|9434.53|9434.53|9433.81|9433.81|0
1649343690000|2022-04-07 15:01:30|9435.13|9435.13|9435.13|9435.13|9435.13|9435.13|9435.13|9435.13|0
1649343700000|2022-04-07 15:01:40|9434.49|9434.49|9434.2|9434.2|9434.49|9434.49|9434.2|9434.2|0
1649343710000|2022-04-07 15:01:50|9434.67|9434.67|9436.28|9436.28|9437.22|9437.22|9434.67|9434.67|0
1649343720000|2022-04-07 15:02:00|9434.67|9434.67|9434.67|9434.67|9434.67|9434.67|9434.67|9434.67|0
1649343730000|2022-04-07 15:02:10|9435.61|9435.61|9434|9434|9435.61|9435.61|9434|9434|0
1649343740000|2022-04-07 15:02:20|9435.61|9435.61|9437.89|9437.89|9438.83|9438.83|9435.61|9435.61|0
1649343750000|2022-04-07 15:02:30|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|0
1649343770000|2022-04-07 15:02:50|9438.94|9438.94|9436.39|9436.39|9438.94|9438.94|9436.39|9436.39|0
1649343780000|2022-04-07 15:03:00|9436.86|9436.86|9436.39|9436.39|9437.33|9437.33|9436.39|9436.39|0
1649343800000|2022-04-07 15:03:20|9433.17|9433.17|9433.73|9433.73|9433.73|9433.73|9432.12|9432.12|0
1649343810000|2022-04-07 15:03:30|9434.2|9434.2|9434.67|9434.67|9434.67|9434.67|9434.2|9434.2|0
1649343830000|2022-04-07 15:03:50|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|0
1649343840000|2022-04-07 15:04:00|9437.38|9437.38|9437.38|9437.38|9437.38|9437.38|9437.38|9437.38|0
1649343880000|2022-04-07 15:04:40|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|9438.47|0
1649343890000|2022-04-07 15:04:50|9437.74|9437.74|9439.35|9439.35|9439.35|9439.35|9437.74|9437.74|0
1649343900000|2022-04-07 15:05:00|9440.45|9440.45|9443.73|9443.73|9443.73|9443.73|9440.45|9440.45|0
1649343910000|2022-04-07 15:05:10|9442.64|9442.64|9442.64|9442.64|9442.64|9442.64|9442.64|9442.64|0
1649343920000|2022-04-07 15:05:20|9441.54|9441.54|9439.42|9439.42|9441.54|9441.54|9438.33|9438.33|0
1649343970000|2022-04-07 15:06:10|9438.95|9438.95|9438.95|9438.95|9438.95|9438.95|9438.95|9438.95|0
1649344010000|2022-04-07 15:06:50|9439.42|9439.42|9440.15|9440.15|9440.15|9440.15|9439.42|9439.42|0
1649344020000|2022-04-07 15:07:00|9441.76|9441.76|9441.76|9441.76|9441.76|9441.76|9441.76|9441.76|0
1649344030000|2022-04-07 15:07:10|9441.29|9441.29|9441.91|9441.91|9441.91|9441.91|9440.82|9440.82|0
1649344040000|2022-04-07 15:07:20|9442.38|9442.38|9442.38|9442.38|9442.38|9442.38|9442.38|9442.38|0
1649344050000|2022-04-07 15:07:30|9440.77|9440.77|9440.3|9440.3|9440.77|9440.77|9440.3|9440.3|0
1649344090000|2022-04-07 15:08:10|9438.7|9438.7|9438.7|9438.7|9438.7|9438.7|9438.7|9438.7|0
1649344100000|2022-04-07 15:08:20|9437.6|9437.6|9437.6|9437.6|9437.6|9437.6|9437.6|9437.6|0
1649344110000|2022-04-07 15:08:30|9437.89|9437.89|9437.89|9437.89|9437.89|9437.89|9437.89|9437.89|0
1649344120000|2022-04-07 15:08:40|9439.5|9439.5|9439.5|9439.5|9439.5|9439.5|9439.5|9439.5|0
1649344150000|2022-04-07 15:09:10|9440.91|9440.91|9438.11|9438.11|9440.91|9440.91|9437.64|9437.64|0
1649344160000|2022-04-07 15:09:20|9438.71|9438.71|9436.25|9436.25|9438.71|9438.71|9434.84|9434.84|0
1649344170000|2022-04-07 15:09:30|9434.64|9434.64|9430.6|9430.6|9434.64|9434.64|9430.6|9430.6|0
1649344180000|2022-04-07 15:09:40|9430.13|9430.13|9430.13|9430.13|9430.13|9430.13|9430.13|9430.13|0
1649344200000|2022-04-07 15:10:00|9430.6|9430.6|9432.79|9432.79|9432.79|9432.79|9430.6|9430.6|0
1649344220000|2022-04-07 15:10:20|9433.26|9433.26|9432.79|9432.79|9433.26|9433.26|9432.32|9432.32|0
1649344230000|2022-04-07 15:10:30|9433.11|9433.11|9432.38|9432.38|9433.11|9433.11|9432.38|9432.38|0
1649344240000|2022-04-07 15:10:40|9432.09|9432.09|9432.82|9432.82|9432.82|9432.82|9432.09|9432.09|0
1649344250000|2022-04-07 15:10:50|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|0
1649344270000|2022-04-07 15:11:10|9432.52|9432.52|9432.23|9432.23|9432.52|9432.52|9432.23|9432.23|0
1649344300000|2022-04-07 15:11:40|9430.62|9430.62|9430.15|9430.15|9430.62|9430.62|9430.15|9430.15|0
1649344310000|2022-04-07 15:11:50|9429.68|9429.68|9429.21|9429.21|9429.68|9429.68|9428.74|9428.74|0
1649344320000|2022-04-07 15:12:00|9430.15|9430.15|9431.09|9431.09|9431.09|9431.09|9430.15|9430.15|0
1649344340000|2022-04-07 15:12:20|9430|9430|9428.9|9428.9|9430|9430|9428.9|9428.9|0
1649344380000|2022-04-07 15:13:00|9432.12|9432.12|9430.51|9430.51|9432.12|9432.12|9430.51|9430.51|0
1649344390000|2022-04-07 15:13:10|9430.98|9430.98|9432.59|9432.59|9432.59|9432.59|9430.98|9430.98|0
1649344400000|2022-04-07 15:13:20|9434.78|9434.78|9434.78|9434.78|9434.78|9434.78|9434.78|9434.78|0
1649344430000|2022-04-07 15:13:50|9433.17|9433.17|9433.17|9433.17|9433.17|9433.17|9433.17|9433.17|0
1649344440000|2022-04-07 15:14:00|9434.58|9434.58|9435.67|9435.67|9435.67|9435.67|9434.58|9434.58|0
1649344460000|2022-04-07 15:14:20|9437.28|9437.28|9434.46|9434.46|9437.28|9437.28|9434.46|9434.46|0
1649344470000|2022-04-07 15:14:30|9435.4|9435.4|9435.4|9435.4|9435.4|9435.4|9435.4|9435.4|0
1649344490000|2022-04-07 15:14:50|9434.93|9434.93|9434.93|9434.93|9434.93|9434.93|9434.93|9434.93|0
1649344500000|2022-04-07 15:15:00|9435.4|9435.4|9436.73|9436.73|9436.73|9436.73|9435.4|9435.4|0
1649344510000|2022-04-07 15:15:10|9435.12|9435.12|9435.12|9435.12|9435.12|9435.12|9435.12|9435.12|0
1649344520000|2022-04-07 15:15:20|9436.25|9436.25|9437.34|9437.34|9437.34|9437.34|9436.25|9436.25|0
1649344530000|2022-04-07 15:15:30|9436.87|9436.87|9437.81|9437.81|9437.81|9437.81|9436.87|9436.87|0
1649344540000|2022-04-07 15:15:40|9437.34|9437.34|9437.81|9437.81|9437.81|9437.81|9437.34|9437.34|0
1649344640000|2022-04-07 15:17:20|9439.42|9439.42|9439.42|9439.42|9439.42|9439.42|9439.42|9439.42|0
1649344670000|2022-04-07 15:17:50|9438.95|9438.95|9438.95|9438.95|9438.95|9438.95|9438.95|9438.95|0
1649344690000|2022-04-07 15:18:10|9438.63|9438.63|9438.78|9438.78|9438.78|9438.78|9438.31|9438.31|0
1649344740000|2022-04-07 15:19:00|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|0
1649344750000|2022-04-07 15:19:10|9437.22|9437.22|9437.22|9437.22|9437.22|9437.22|9437.22|9437.22|0
1649344760000|2022-04-07 15:19:20|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|0
1649344770000|2022-04-07 15:19:30|9436.28|9436.28|9437.22|9437.22|9437.22|9437.22|9436.28|9436.28|0
1649344780000|2022-04-07 15:19:40|9436.12|9436.12|9436.12|9436.12|9436.12|9436.12|9436.12|9436.12|0
1649344800000|2022-04-07 15:20:00|9435.65|9435.65|9433.44|9433.44|9435.65|9435.65|9433.44|9433.44|0
1649344810000|2022-04-07 15:20:10|9432.32|9432.32|9432.32|9432.32|9432.32|9432.32|9432.32|9432.32|0
1649344820000|2022-04-07 15:20:20|9431.59|9431.59|9429.98|9429.98|9431.59|9431.59|9429.98|9429.98|0
1649344830000|2022-04-07 15:20:30|9429.51|9429.51|9429.98|9429.98|9429.98|9429.98|9429.51|9429.51|0
1649344840000|2022-04-07 15:20:40|9431.59|9431.59|9433.2|9433.2|9433.2|9433.2|9431.59|9431.59|0
1649344850000|2022-04-07 15:20:50|9433.84|9433.84|9434.36|9434.36|9434.36|9434.36|9433.2|9433.2|0
1649344860000|2022-04-07 15:21:00|9436.6|9436.6|9439.92|9439.92|9439.92|9439.92|9436.6|9436.6|0
1649344870000|2022-04-07 15:21:10|9440.24|9440.24|9438.63|9438.63|9440.24|9440.24|9438.63|9438.63|0
1649344880000|2022-04-07 15:21:20|9439.28|9439.28|9437.11|9437.11|9439.28|9439.28|9437.11|9437.11|0
1649344890000|2022-04-07 15:21:30|9437.75|9437.75|9437.5|9437.5|9438.08|9438.08|9437.5|9437.5|0
1649344910000|2022-04-07 15:21:50|9436.4|9436.4|9436.4|9436.4|9436.4|9436.4|9436.4|9436.4|0
1649344920000|2022-04-07 15:22:00|9435.46|9435.46|9437.65|9437.65|9437.65|9437.65|9435.46|9435.46|0
1649344930000|2022-04-07 15:22:10|9438.12|9438.12|9438.12|9438.12|9438.12|9438.12|9438.12|9438.12|0
1649344950000|2022-04-07 15:22:30|9438.59|9438.59|9438.59|9438.59|9438.59|9438.59|9438.59|9438.59|0
1649344960000|2022-04-07 15:22:40|9437.65|9437.65|9439.23|9439.23|9439.23|9439.23|9437.65|9437.65|0
1649344970000|2022-04-07 15:22:50|9444.06|9444.06|9445.66|9445.66|9447.27|9447.27|9444.06|9444.06|0
1649344980000|2022-04-07 15:23:00|9442.45|9442.45|9445.66|9445.66|9445.66|9445.66|9442.45|9442.45|0
1649345000000|2022-04-07 15:23:20|9447.27|9447.27|9447.27|9447.27|9447.27|9447.27|9447.27|9447.27|0
1649345040000|2022-04-07 15:24:00|9446.8|9446.8|9446.8|9446.8|9446.8|9446.8|9446.8|9446.8|0
1649345060000|2022-04-07 15:24:20|9448.41|9448.41|9449.61|9449.61|9449.61|9449.61|9448.41|9448.41|0
1649345070000|2022-04-07 15:24:30|9448.88|9448.88|9446.64|9446.64|9448.88|9448.88|9446.64|9446.64|0
1649345090000|2022-04-07 15:24:50|9446.32|9446.32|9446.32|9446.32|9446.32|9446.32|9446.32|9446.32|0
1649345100000|2022-04-07 15:25:00|9445.22|9445.22|9445.51|9445.51|9445.51|9445.51|9445.22|9445.22|0
1649345110000|2022-04-07 15:25:10|9446.24|9446.24|9445.47|9445.47|9446.24|9446.24|9443.87|9443.87|0
1649345120000|2022-04-07 15:25:20|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|0
1649345130000|2022-04-07 15:25:30|9442.86|9442.86|9443.59|9443.59|9443.59|9443.59|9442.86|9442.86|0
1649345150000|2022-04-07 15:25:50|9442.86|9442.86|9443.59|9443.59|9443.59|9443.59|9442.86|9442.86|0
1649345160000|2022-04-07 15:26:00|9442.86|9442.86|9441.98|9441.98|9442.86|9442.86|9441.25|9441.25|0
1649345180000|2022-04-07 15:26:20|9443.59|9443.59|9443.88|9443.88|9443.88|9443.88|9443.59|9443.59|0
1649345210000|2022-04-07 15:26:50|9444.46|9444.46|9445.4|9445.4|9445.4|9445.4|9444.46|9444.46|0
1649345220000|2022-04-07 15:27:00|9445.87|9445.87|9446.33|9446.33|9446.33|9446.33|9445.87|9445.87|0
1649345230000|2022-04-07 15:27:10|9444.14|9444.14|9443.85|9443.85|9444.14|9444.14|9443.85|9443.85|0
1649345250000|2022-04-07 15:27:30|9442.25|9442.25|9442.25|9442.25|9442.25|9442.25|9442.25|9442.25|0
1649345260000|2022-04-07 15:27:40|9441.31|9441.31|9440.28|9440.28|9441.31|9441.31|9439.7|9439.7|0
1649345270000|2022-04-07 15:27:50|9439.99|9439.99|9439.99|9439.99|9439.99|9439.99|9439.99|9439.99|0
1649345280000|2022-04-07 15:28:00|9439.52|9439.52|9439.52|9439.52|9439.52|9439.52|9439.52|9439.52|0
1649345310000|2022-04-07 15:28:30|9437.91|9437.91|9437.44|9437.44|9437.91|9437.91|9437.44|9437.44|0
1649345330000|2022-04-07 15:28:50|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|0
1649345340000|2022-04-07 15:29:00|9437.99|9437.99|9438.05|9438.05|9438.34|9438.34|9436.73|9436.73|0
1649345350000|2022-04-07 15:29:10|9439.66|9439.66|9438.52|9438.52|9439.66|9439.66|9438.05|9438.05|0
1649345370000|2022-04-07 15:29:30|9437.43|9437.43|9438.37|9438.37|9438.37|9438.37|9437.43|9437.43|0
1649345380000|2022-04-07 15:29:40|9439.97|9439.97|9445.35|9445.35|9447.83|9447.83|9439.97|9439.97|0
1649345390000|2022-04-07 15:29:50|9444.77|9444.77|9446.55|9446.55|9446.55|9446.55|9444.77|9444.77|0
1649402140000|2022-04-08 07:15:40|9527.83|9527.83|9527.83|9527.83|9527.83|9527.83|9527.83|9527.83|0
1649402170000|2022-04-08 07:16:10|9526.43|9526.43|9521.12|9521.12|9526.43|9526.43|9518.42|9518.42|0
1649402190000|2022-04-08 07:16:30|9522.73|9522.73|9522.73|9522.73|9522.73|9522.73|9522.73|9522.73|0
1649402200000|2022-04-08 07:16:40|9525.94|9525.94|9525.94|9525.94|9525.94|9525.94|9525.94|9525.94|0
1649402210000|2022-04-08 07:16:50|9527.04|9527.04|9528.2|9528.2|9528.2|9528.2|9527.04|9527.04|0
1649402220000|2022-04-08 07:17:00|9529.14|9529.14|9529.14|9529.14|9529.14|9529.14|9529.14|9529.14|0
1649402230000|2022-04-08 07:17:10|9535.57|9535.57|9535.57|9535.57|9535.57|9535.57|9535.57|9535.57|0
1649402240000|2022-04-08 07:17:20|9536.67|9536.67|9535.57|9535.57|9536.67|9536.67|9535.57|9535.57|0
1649402250000|2022-04-08 07:17:30|9534.48|9534.48|9534.48|9534.48|9534.48|9534.48|9534.48|9534.48|0
1649402260000|2022-04-08 07:17:40|9528.04|9528.04|9528.04|9528.04|9528.04|9528.04|9528.04|9528.04|0
1649402270000|2022-04-08 07:17:50|9525.23|9525.23|9527.1|9527.1|9527.1|9527.1|9525.23|9525.23|0
1649402280000|2022-04-08 07:18:00|9524.19|9524.19|9526.59|9526.59|9526.59|9526.59|9524.19|9524.19|0
1649402290000|2022-04-08 07:18:10|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|0
1649402320000|2022-04-08 07:18:40|9534.63|9534.63|9534.63|9534.63|9534.63|9534.63|9534.63|9534.63|0
1649402360000|2022-04-08 07:19:20|9529.81|9529.81|9529.81|9529.81|9529.81|9529.81|9529.81|9529.81|0
1649402370000|2022-04-08 07:19:30|9533.02|9533.02|9533.02|9533.02|9533.02|9533.02|9533.02|9533.02|0
1649402420000|2022-04-08 07:20:20|9536.24|9536.24|9537.85|9537.85|9537.85|9537.85|9536.24|9536.24|0
1649402430000|2022-04-08 07:20:30|9536.24|9536.24|9539.45|9539.45|9539.45|9539.45|9536.24|9536.24|0
1649402460000|2022-04-08 07:21:00|9537.85|9537.85|9537.85|9537.85|9537.85|9537.85|9537.85|9537.85|0
1649402480000|2022-04-08 07:21:20|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|0
1649402490000|2022-04-08 07:21:30|9542|9542|9542|9542|9542|9542|9542|9542|0
1649402520000|2022-04-08 07:22:00|9542.58|9542.58|9544.19|9544.19|9544.19|9544.19|9542|9542|0
1649402560000|2022-04-08 07:22:40|9545.65|9545.65|9545.65|9545.65|9545.65|9545.65|9545.65|9545.65|0
1649402570000|2022-04-08 07:22:50|9544.92|9544.92|9545.39|9545.39|9545.39|9545.39|9544.92|9544.92|0
1649402580000|2022-04-08 07:23:00|9544.92|9544.92|9546.53|9546.53|9546.53|9546.53|9544.92|9544.92|0
1649402630000|2022-04-08 07:23:50|9545.8|9545.8|9545.07|9545.07|9545.8|9545.8|9545.07|9545.07|0
1649402650000|2022-04-08 07:24:10|9543.62|9543.62|9541.54|9541.54|9543.62|9543.62|9541.54|9541.54|0
1649402660000|2022-04-08 07:24:20|9541.07|9541.07|9541.07|9541.07|9541.07|9541.07|9541.07|9541.07|0
1649402710000|2022-04-08 07:25:10|9539.46|9539.46|9539.46|9539.46|9539.46|9539.46|9538.52|9538.52|0
1649402720000|2022-04-08 07:25:20|9529.81|9529.81|9529.81|9529.81|9529.81|9529.81|9529.81|9529.81|0
1649402740000|2022-04-08 07:25:40|9533.03|9533.03|9533.97|9533.97|9533.97|9533.97|9533.03|9533.03|0
1649402770000|2022-04-08 07:26:10|9537.19|9537.19|9537.19|9537.19|9537.19|9537.19|9537.19|9537.19|0
1649402780000|2022-04-08 07:26:20|9536.72|9536.72|9536.72|9536.72|9536.72|9536.72|9536.72|9536.72|0
1649402800000|2022-04-08 07:26:40|9535.62|9535.62|9535.62|9535.62|9535.62|9535.62|9535.62|9535.62|0
1649402810000|2022-04-08 07:26:50|9533.43|9533.43|9532.33|9532.33|9533.43|9533.43|9532.33|9532.33|0
1649402820000|2022-04-08 07:27:00|9533.94|9533.94|9533.94|9533.94|9533.94|9533.94|9533.94|9533.94|0
1649402840000|2022-04-08 07:27:20|9533.22|9533.22|9533.22|9533.22|9533.22|9533.22|9533.22|9533.22|0
1649402850000|2022-04-08 07:27:30|9533.51|9533.51|9533.51|9533.51|9533.51|9533.51|9533.51|9533.51|0
1649402860000|2022-04-08 07:27:40|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|0
1649402870000|2022-04-08 07:27:50|9532.48|9532.48|9532.48|9532.48|9532.48|9532.48|9532.48|9532.48|0
1649402880000|2022-04-08 07:28:00|9532.95|9532.95|9537.77|9537.77|9537.77|9537.77|9532.95|9532.95|0
1649402910000|2022-04-08 07:28:30|9538.24|9538.24|9538.24|9538.24|9538.24|9538.24|9538.24|9538.24|0
1649402930000|2022-04-08 07:28:50|9538.97|9538.97|9538.97|9538.97|9538.97|9538.97|9538.97|9538.97|0
1649402950000|2022-04-08 07:29:10|9541.22|9541.22|9541.95|9541.95|9541.95|9541.95|9541.22|9541.22|0
1649402960000|2022-04-08 07:29:20|9542.42|9542.42|9542.42|9542.42|9542.42|9542.42|9542.42|9542.42|0
1649402970000|2022-04-08 07:29:30|9543.52|9543.52|9543.52|9543.52|9543.52|9543.52|9543.52|9543.52|0
1649403000000|2022-04-08 07:30:00|9542.58|9542.58|9543.34|9543.34|9543.34|9543.34|9542.58|9542.58|0
1649403030000|2022-04-08 07:30:30|9541.15|9541.15|9538.8|9538.8|9541.15|9541.15|9538.33|9538.33|0
1649403040000|2022-04-08 07:30:40|9533.97|9533.97|9533.97|9533.97|9533.97|9533.97|9533.97|9533.97|0
1649403050000|2022-04-08 07:30:50|9534.26|9534.26|9532.63|9532.63|9534.26|9534.26|9532.63|9532.63|0
1649403070000|2022-04-08 07:31:10|9537.46|9537.46|9537.93|9537.93|9537.93|9537.93|9537.46|9537.46|0
1649403180000|2022-04-08 07:33:00|9536.99|9536.99|9536.99|9536.99|9536.99|9536.99|9536.99|9536.99|0
1649403190000|2022-04-08 07:33:10|9536.52|9536.52|9536.52|9536.52|9536.52|9536.52|9536.52|9536.52|0
1649403240000|2022-04-08 07:34:00|9536.99|9536.99|9536.99|9536.99|9536.99|9536.99|9536.99|9536.99|0
1649403270000|2022-04-08 07:34:30|9532.16|9532.16|9533.03|9533.03|9535.38|9535.38|9532.16|9532.16|0
1649403280000|2022-04-08 07:34:40|9533.5|9533.5|9533.5|9533.5|9533.5|9533.5|9533.5|9533.5|0
1649403290000|2022-04-08 07:34:50|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|0
1649403300000|2022-04-08 07:35:00|9534.84|9534.84|9535.78|9535.78|9535.78|9535.78|9534.84|9534.84|0
1649403320000|2022-04-08 07:35:20|9530.96|9530.96|9529.35|9529.35|9530.96|9530.96|9529.35|9529.35|0
1649403410000|2022-04-08 07:36:50|9531.09|9531.09|9528.74|9528.74|9531.09|9531.09|9528.27|9528.27|0
1649403420000|2022-04-08 07:37:00|9529.21|9529.21|9528.27|9528.27|9529.68|9529.68|9528.27|9528.27|0
1649403430000|2022-04-08 07:37:10|9528.74|9528.74|9528.74|9528.74|9528.74|9528.74|9528.74|9528.74|0
1649403440000|2022-04-08 07:37:20|9520.7|9520.7|9520.7|9520.7|9520.7|9520.7|9520.7|9520.7|0
1649403460000|2022-04-08 07:37:40|9518.35|9518.35|9522.04|9522.04|9522.04|9522.04|9515.14|9515.14|0
1649403470000|2022-04-08 07:37:50|9521.31|9521.31|9521.31|9521.31|9521.31|9521.31|9521.31|9521.31|0
1649403490000|2022-04-08 07:38:10|9521.78|9521.78|9521.78|9521.78|9521.78|9521.78|9521.78|9521.78|0
1649403500000|2022-04-08 07:38:20|9522.25|9522.25|9521.78|9521.78|9522.25|9522.25|9521.78|9521.78|0
1649403530000|2022-04-08 07:38:50|9525|9525|9525|9525|9525|9525|9525|9525|0
1649403540000|2022-04-08 07:39:00|9525.47|9525.47|9525.47|9525.47|9525.47|9525.47|9525.47|9525.47|0
1649403580000|2022-04-08 07:39:40|9525.94|9525.94|9525.94|9525.94|9525.94|9525.94|9525.94|9525.94|0
1649403600000|2022-04-08 07:40:00|9524.64|9524.64|9525.11|9525.11|9525.11|9525.11|9524.64|9524.64|0
1649403670000|2022-04-08 07:41:10|9513.85|9513.85|9510.63|9510.63|9513.85|9513.85|9510.63|9510.63|0
1649403680000|2022-04-08 07:41:20|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|0
1649403700000|2022-04-08 07:41:40|9517.74|9517.74|9517.74|9517.74|9517.74|9517.74|9517.74|9517.74|0
1649403710000|2022-04-08 07:41:50|9518.21|9518.21|9518.21|9518.21|9518.21|9518.21|9518.21|9518.21|0
1649403730000|2022-04-08 07:42:10|9514.99|9514.99|9514.99|9514.99|9514.99|9514.99|9514.99|9514.99|0
1649403790000|2022-04-08 07:43:10|9514.7|9514.7|9514.7|9514.7|9514.7|9514.7|9514.7|9514.7|0
1649403840000|2022-04-08 07:44:00|9515.64|9515.64|9515.64|9515.64|9515.64|9515.64|9515.64|9515.64|0
1649403900000|2022-04-08 07:45:00|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|9514.91|0
1649403920000|2022-04-08 07:45:20|9515.85|9515.85|9515.85|9515.85|9515.85|9515.85|9515.85|9515.85|0
1649403930000|2022-04-08 07:45:30|9516.79|9516.79|9516.79|9516.79|9516.79|9516.79|9516.79|9516.79|0
1649403990000|2022-04-08 07:46:30|9511.96|9511.96|9511.96|9511.96|9511.96|9511.96|9511.96|9511.96|0
1649404020000|2022-04-08 07:47:00|9507.14|9507.14|9507.14|9507.14|9507.14|9507.14|9507.14|9507.14|0
1649404060000|2022-04-08 07:47:40|9505.26|9505.26|9505.26|9505.26|9505.26|9505.26|9504.79|9504.79|0
1649404130000|2022-04-08 07:48:50|9504.32|9504.32|9504.32|9504.32|9504.32|9504.32|9504.32|9504.32|0
1649404170000|2022-04-08 07:49:30|9496.28|9496.28|9497.89|9497.89|9497.89|9497.89|9496.28|9496.28|0
1649404250000|2022-04-08 07:50:50|9497.42|9497.42|9496.95|9496.95|9497.42|9497.42|9496.95|9496.95|0
1649404260000|2022-04-08 07:51:00|9498.56|9498.56|9498.56|9498.56|9498.56|9498.56|9498.56|9498.56|0
1649404290000|2022-04-08 07:51:30|9500.17|9500.17|9500.17|9500.17|9500.17|9500.17|9500.17|9500.17|0
1649404320000|2022-04-08 07:52:00|9500.89|9500.89|9500.89|9500.89|9500.89|9500.89|9500.89|9500.89|0
1649404330000|2022-04-08 07:52:10|9500.6|9500.6|9500.6|9500.6|9500.6|9500.6|9500.6|9500.6|0
1649404340000|2022-04-08 07:52:20|9501.7|9501.7|9501.7|9501.7|9501.7|9501.7|9501.7|9501.7|0
1649404370000|2022-04-08 07:52:50|9498.48|9498.48|9500.09|9500.09|9500.09|9500.09|9498.48|9498.48|0
1649404410000|2022-04-08 07:53:30|9501.19|9501.19|9502.6|9502.6|9502.6|9502.6|9501.19|9501.19|0
1649404420000|2022-04-08 07:53:40|9504.2|9504.2|9504.2|9504.2|9504.2|9504.2|9504.2|9504.2|0
1649404440000|2022-04-08 07:54:00|9499.38|9499.38|9499.38|9499.38|9499.38|9499.38|9499.38|9499.38|0
1649404460000|2022-04-08 07:54:20|9498.44|9498.44|9498.44|9498.44|9498.44|9498.44|9498.44|9498.44|0
1649404510000|2022-04-08 07:55:10|9500.05|9500.05|9500.05|9500.05|9500.05|9500.05|9500.05|9500.05|0
1649404560000|2022-04-08 07:56:00|9501.14|9501.14|9501.14|9501.14|9501.14|9501.14|9501.14|9501.14|0
1649404590000|2022-04-08 07:56:30|9501.61|9501.61|9501.61|9501.61|9501.61|9501.61|9501.61|9501.61|0
1649404650000|2022-04-08 07:57:30|9500|9500|9499.53|9499.53|9500|9500|9499.53|9499.53|0
1649404670000|2022-04-08 07:57:50|9501.72|9501.72|9501.72|9501.72|9501.72|9501.72|9501.72|9501.72|0
1649404690000|2022-04-08 07:58:10|9502.19|9502.19|9498.9|9498.9|9502.19|9502.19|9498.9|9498.9|0
1649404740000|2022-04-08 07:59:00|9496.98|9496.98|9496.98|9496.98|9496.98|9496.98|9496.98|9496.98|0
1649404760000|2022-04-08 07:59:20|9492.15|9492.15|9492.15|9492.15|9492.15|9492.15|9492.15|9492.15|0
1649404780000|2022-04-08 07:59:40|9495.37|9495.37|9495.37|9495.37|9495.37|9495.37|9495.37|9495.37|0
1649404790000|2022-04-08 07:59:50|9495.84|9495.84|9495.84|9495.84|9495.84|9495.84|9495.84|9495.84|0
1649404840000|2022-04-08 08:00:40|9496.71|9496.71|9496.71|9496.71|9496.71|9496.71|9496.71|9496.71|0
1649404860000|2022-04-08 08:01:00|9496.13|9496.13|9496.13|9496.13|9496.13|9496.13|9496.13|9496.13|0
1649404880000|2022-04-08 08:01:20|9494.52|9494.52|9494.52|9494.52|9494.52|9494.52|9494.52|9494.52|0
1649404890000|2022-04-08 08:01:30|9493.79|9493.79|9493.79|9493.79|9493.79|9493.79|9493.79|9493.79|0
1649404960000|2022-04-08 08:02:40|9488.97|9488.97|9488.97|9488.97|9488.97|9488.97|9488.97|9488.97|0
1649405040000|2022-04-08 08:04:00|9483.27|9483.27|9483.27|9483.27|9483.27|9483.27|9483.27|9483.27|0
1649405100000|2022-04-08 08:05:00|9483.74|9483.74|9485.62|9485.62|9485.62|9485.62|9483.27|9483.27|0
1649405110000|2022-04-08 08:05:10|9485.15|9485.15|9485.15|9485.15|9485.15|9485.15|9485.15|9485.15|0
1649405150000|2022-04-08 08:05:50|9485.62|9485.62|9485.62|9485.62|9485.62|9485.62|9485.62|9485.62|0
1649405200000|2022-04-08 08:06:40|9487.03|9487.03|9485.62|9485.62|9487.03|9487.03|9485.62|9485.62|0
1649405210000|2022-04-08 08:06:50|9486.09|9486.09|9485.62|9485.62|9486.56|9486.56|9485.62|9485.62|0
1649405220000|2022-04-08 08:07:00|9486.09|9486.09|9484.57|9484.57|9486.09|9486.09|9484.57|9484.57|0
1649405230000|2022-04-08 08:07:10|9485.04|9485.04|9485.04|9485.04|9485.04|9485.04|9485.04|9485.04|0
1649405260000|2022-04-08 08:07:40|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|9483.43|0
1649405270000|2022-04-08 08:07:50|9482.02|9482.02|9481.55|9481.55|9482.02|9482.02|9481.55|9481.55|0
1649405310000|2022-04-08 08:08:30|9482.49|9482.49|9482.02|9482.02|9482.49|9482.49|9482.02|9482.02|0
1649405320000|2022-04-08 08:08:40|9478.81|9478.81|9478.81|9478.81|9478.81|9478.81|9478.81|9478.81|0
1649405380000|2022-04-08 08:09:40|9472.37|9472.37|9469.1|9469.1|9472.37|9472.37|9469.1|9469.1|0
1649405390000|2022-04-08 08:09:50|9469.57|9469.57|9470.04|9470.04|9470.04|9470.04|9469.1|9469.1|0
1649405410000|2022-04-08 08:10:10|9468.43|9468.43|9468.43|9468.43|9468.43|9468.43|9468.43|9468.43|0
1649405480000|2022-04-08 08:11:20|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|0
1649405510000|2022-04-08 08:11:50|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|9469.31|0
1649405520000|2022-04-08 08:12:00|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|0
1649405530000|2022-04-08 08:12:10|9467.86|9467.86|9467.86|9467.86|9467.86|9467.86|9467.86|9467.86|0
1649405540000|2022-04-08 08:12:20|9466.4|9466.4|9466.4|9466.4|9466.4|9466.4|9466.4|9466.4|0
1649405670000|2022-04-08 08:14:30|9465.53|9465.53|9464.21|9464.21|9465.82|9465.82|9464.21|9464.21|0
1649405700000|2022-04-08 08:15:00|9464.68|9464.68|9464.68|9464.68|9464.68|9464.68|9463.74|9463.74|0
1649405710000|2022-04-08 08:15:10|9462.76|9462.76|9462.76|9462.76|9462.76|9462.76|9462.76|9462.76|0
1649405720000|2022-04-08 08:15:20|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|0
1649405750000|2022-04-08 08:15:50|9459.07|9459.07|9459.54|9459.54|9459.54|9459.54|9458.6|9458.6|0
1649405760000|2022-04-08 08:16:00|9459.07|9459.07|9459.07|9459.07|9459.07|9459.07|9459.07|9459.07|0
1649405770000|2022-04-08 08:16:10|9459.54|9459.54|9458.6|9458.6|9459.54|9459.54|9458.6|9458.6|0
1649405800000|2022-04-08 08:16:40|9459.07|9459.07|9458.6|9458.6|9459.07|9459.07|9458.6|9458.6|0
1649405810000|2022-04-08 08:16:50|9456.99|9456.99|9460.21|9460.21|9460.21|9460.21|9456.99|9456.99|0
1649405820000|2022-04-08 08:17:00|9460.68|9460.68|9460.68|9460.68|9460.68|9460.68|9460.21|9460.21|0
1649405830000|2022-04-08 08:17:10|9461.15|9461.15|9461.15|9461.15|9461.15|9461.15|9461.15|9461.15|0
1649405850000|2022-04-08 08:17:30|9460.21|9460.21|9459.27|9459.27|9460.21|9460.21|9459.27|9459.27|0
1649405860000|2022-04-08 08:17:40|9460.68|9460.68|9461.15|9461.15|9461.15|9461.15|9460.68|9460.68|0
1649405900000|2022-04-08 08:18:20|9460.21|9460.21|9459.74|9459.74|9460.21|9460.21|9459.74|9459.74|0
1649405930000|2022-04-08 08:18:50|9460.32|9460.32|9461.19|9461.19|9461.19|9461.19|9460.32|9460.32|0
1649405950000|2022-04-08 08:19:10|9460.46|9460.46|9460.46|9460.46|9460.46|9460.46|9460.46|9460.46|0
1649405960000|2022-04-08 08:19:20|9461.56|9461.56|9461.56|9461.56|9461.56|9461.56|9461.56|9461.56|0
1649405970000|2022-04-08 08:19:30|9461.85|9461.85|9461.85|9461.85|9461.85|9461.85|9461.85|9461.85|0
1649406010000|2022-04-08 08:20:10|9461.38|9461.38|9461.38|9461.38|9461.38|9461.38|9461.38|9461.38|0
1649406120000|2022-04-08 08:22:00|9461.85|9461.85|9462.14|9462.14|9462.14|9462.14|9461.85|9461.85|0
1649406160000|2022-04-08 08:22:40|9461.41|9461.41|9461.41|9461.41|9461.41|9461.41|9461.41|9461.41|0
1649406180000|2022-04-08 08:23:00|9462.05|9462.05|9462.05|9462.05|9462.05|9462.05|9462.05|9462.05|0
1649406240000|2022-04-08 08:24:00|9464.97|9464.97|9464.97|9464.97|9464.97|9464.97|9464.97|9464.97|0
1649406250000|2022-04-08 08:24:10|9467.92|9467.92|9474.58|9474.58|9474.58|9474.58|9467.92|9467.92|0
1649406260000|2022-04-08 08:24:20|9474.11|9474.11|9474.11|9474.11|9474.11|9474.11|9474.11|9474.11|0
1649406270000|2022-04-08 08:24:30|9475.05|9475.05|9475.52|9475.52|9475.52|9475.52|9475.05|9475.05|0
1649406290000|2022-04-08 08:24:50|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|9474.79|0
1649406300000|2022-04-08 08:25:00|9475.26|9475.26|9473.65|9473.65|9475.26|9475.26|9473.65|9473.65|0
1649406350000|2022-04-08 08:25:50|9474.59|9474.59|9475.53|9475.53|9475.53|9475.53|9474.59|9474.59|0
1649406360000|2022-04-08 08:26:00|9476|9476|9476|9476|9476|9476|9476|9476|0
1649406400000|2022-04-08 08:26:40|9474.59|9474.59|9473.86|9473.86|9474.59|9474.59|9473.86|9473.86|0
1649406420000|2022-04-08 08:27:00|9471.67|9471.67|9471.67|9471.67|9471.67|9471.67|9471.67|9471.67|0
1649406440000|2022-04-08 08:27:20|9468.46|9468.46|9465.2|9465.2|9468.46|9468.46|9464.91|9464.91|0
1649406450000|2022-04-08 08:27:30|9464.11|9464.11|9465.52|9465.52|9465.52|9465.52|9463.17|9463.17|0
1649406460000|2022-04-08 08:27:40|9465.05|9465.05|9464.11|9464.11|9465.05|9465.05|9463.64|9463.64|0
1649406470000|2022-04-08 08:27:50|9465.05|9465.05|9464.11|9464.11|9465.05|9465.05|9464.11|9464.11|0
1649406490000|2022-04-08 08:28:10|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|0
1649406500000|2022-04-08 08:28:20|9461.77|9461.77|9461.77|9461.77|9461.77|9461.77|9461.77|9461.77|0
1649406510000|2022-04-08 08:28:30|9462.24|9462.24|9461.77|9461.77|9462.24|9462.24|9460.83|9460.83|0
1649406520000|2022-04-08 08:28:40|9463.18|9463.18|9461.77|9461.77|9463.65|9463.65|9461.77|9461.77|0
1649406530000|2022-04-08 08:28:50|9462.71|9462.71|9461.77|9461.77|9462.71|9462.71|9461.77|9461.77|0
1649406550000|2022-04-08 08:29:10|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|0
1649406580000|2022-04-08 08:29:40|9462.91|9462.91|9462.91|9462.91|9462.91|9462.91|9462.91|9462.91|0
1649406610000|2022-04-08 08:30:10|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|9463.38|0
1649406630000|2022-04-08 08:30:30|9464.32|9464.32|9461.78|9461.78|9464.32|9464.32|9461.78|9461.78|0
1649406690000|2022-04-08 08:31:30|9462.02|9462.02|9462.25|9462.25|9463.19|9463.19|9462.02|9462.02|0
1649406700000|2022-04-08 08:31:40|9461.78|9461.78|9461.78|9461.78|9461.78|9461.78|9461.78|9461.78|0
1649406710000|2022-04-08 08:31:50|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|0
1649406730000|2022-04-08 08:32:10|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|0
1649406780000|2022-04-08 08:33:00|9461.49|9461.49|9461.49|9461.49|9461.49|9461.49|9461.49|9461.49|0
1649406790000|2022-04-08 08:33:10|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|9461.96|0
1649406820000|2022-04-08 08:33:40|9461.49|9461.49|9461.96|9461.96|9461.96|9461.96|9461.49|9461.49|0
1649406860000|2022-04-08 08:34:20|9463.37|9463.37|9461.96|9461.96|9463.37|9463.37|9461.96|9461.96|0
1649406890000|2022-04-08 08:34:50|9463.37|9463.37|9461.96|9461.96|9463.37|9463.37|9461.96|9461.96|0
1649406910000|2022-04-08 08:35:10|9461.38|9461.38|9461.38|9461.38|9461.38|9461.38|9461.38|9461.38|0
1649406950000|2022-04-08 08:35:50|9462.32|9462.32|9461.38|9461.38|9462.32|9462.32|9461.38|9461.38|0
1649407000000|2022-04-08 08:36:40|9464.6|9464.6|9463.5|9463.5|9464.6|9464.6|9463.5|9463.5|0
1649407010000|2022-04-08 08:36:50|9463.21|9463.21|9463.21|9463.21|9463.21|9463.21|9463.21|9463.21|0
1649407030000|2022-04-08 08:37:10|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|9462.12|0
1649407050000|2022-04-08 08:37:30|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|0
1649407140000|2022-04-08 08:39:00|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|9464.02|0
1649407200000|2022-04-08 08:40:00|9464.49|9464.49|9464.49|9464.49|9464.49|9464.49|9464.02|9464.02|0
1649407210000|2022-04-08 08:40:10|9463.76|9463.76|9463.76|9463.76|9463.76|9463.76|9463.76|9463.76|0
1649407220000|2022-04-08 08:40:20|9463.29|9463.29|9463.76|9463.76|9463.76|9463.76|9463.29|9463.29|0
1649407300000|2022-04-08 08:41:40|9463.03|9463.03|9463.03|9463.03|9463.03|9463.03|9463.03|9463.03|0
1649407330000|2022-04-08 08:42:10|9463.61|9463.61|9463.61|9463.61|9463.61|9463.61|9463.61|9463.61|0
1649407360000|2022-04-08 08:42:40|9463.03|9463.03|9462.45|9462.45|9463.03|9463.03|9462.45|9462.45|0
1649407380000|2022-04-08 08:43:00|9463.9|9463.9|9463.9|9463.9|9463.9|9463.9|9463.9|9463.9|0
1649407410000|2022-04-08 08:43:30|9471.07|9471.07|9471.94|9471.94|9471.94|9471.94|9471.07|9471.07|0
1649407420000|2022-04-08 08:43:40|9471.47|9471.47|9471.47|9471.47|9471.47|9471.47|9471.47|9471.47|0
1649407450000|2022-04-08 08:44:10|9472.56|9472.56|9472.56|9472.56|9472.56|9472.56|9472.56|9472.56|0
1649407480000|2022-04-08 08:44:40|9471.96|9471.96|9471.96|9471.96|9471.96|9471.96|9471.96|9471.96|0
1649407490000|2022-04-08 08:44:50|9473.57|9473.57|9471.23|9471.23|9473.57|9473.57|9471.23|9471.23|0
1649407500000|2022-04-08 08:45:00|9471.7|9471.7|9471.7|9471.7|9471.7|9471.7|9471.7|9471.7|0
1649407530000|2022-04-08 08:45:30|9471.38|9471.38|9468.79|9468.79|9471.38|9471.38|9467.7|9467.7|0
1649407620000|2022-04-08 08:47:00|9472.01|9472.01|9472.01|9472.01|9472.01|9472.01|9472.01|9472.01|0
1649407640000|2022-04-08 08:47:20|9471.37|9471.37|9471.37|9471.37|9471.37|9471.37|9471.37|9471.37|0
1649407700000|2022-04-08 08:48:20|9472.31|9472.31|9472.31|9472.31|9472.31|9472.31|9472.31|9472.31|0
1649407720000|2022-04-08 08:48:40|9473.4|9473.4|9473.4|9473.4|9473.4|9473.4|9473.4|9473.4|0
1649407730000|2022-04-08 08:48:50|9472.67|9472.67|9472.67|9472.67|9472.67|9472.67|9472.67|9472.67|0
1649407780000|2022-04-08 08:49:40|9474.28|9474.28|9474.86|9474.86|9474.86|9474.86|9472.67|9472.67|0
1649407790000|2022-04-08 08:49:50|9476.31|9476.31|9476.31|9476.31|9476.31|9476.31|9476.31|9476.31|0
1649407900000|2022-04-08 08:51:40|9475.19|9475.19|9475.19|9475.19|9475.19|9475.19|9475.19|9475.19|0
1649407910000|2022-04-08 08:51:50|9471.97|9471.97|9471.97|9471.97|9471.97|9471.97|9471.97|9471.97|0
1649407930000|2022-04-08 08:52:10|9472.26|9472.26|9470.85|9470.85|9472.26|9472.26|9470.85|9470.85|0
1649407940000|2022-04-08 08:52:20|9470.27|9470.27|9470.27|9470.27|9470.27|9470.27|9470.27|9470.27|0
1649407990000|2022-04-08 08:53:10|9467.05|9467.05|9467.05|9467.05|9467.05|9467.05|9467.05|9467.05|0
1649408040000|2022-04-08 08:54:00|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|9468.18|0
1649408050000|2022-04-08 08:54:10|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|0
1649408080000|2022-04-08 08:54:40|9468.85|9468.85|9469.32|9469.32|9469.32|9469.32|9468.85|9468.85|0
1649408100000|2022-04-08 08:55:00|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|9467.13|0
1649408140000|2022-04-08 08:55:40|9468.54|9468.54|9468.54|9468.54|9468.54|9468.54|9468.54|9468.54|0
1649408170000|2022-04-08 08:56:10|9467.81|9467.81|9467.81|9467.81|9467.81|9467.81|9467.81|9467.81|0
1649408250000|2022-04-08 08:57:30|9463.18|9463.18|9463.18|9463.18|9463.18|9463.18|9463.18|9463.18|0
1649408260000|2022-04-08 08:57:40|9463.65|9463.65|9464.39|9464.39|9465.26|9465.26|9463.65|9463.65|0
1649408270000|2022-04-08 08:57:50|9465.52|9465.52|9465.05|9465.05|9465.52|9465.52|9465.05|9465.05|0
1649408280000|2022-04-08 08:58:00|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|0
1649408300000|2022-04-08 08:58:20|9464.11|9464.11|9463.17|9463.17|9464.11|9464.11|9463.17|9463.17|0
1649408330000|2022-04-08 08:58:50|9462.7|9462.7|9462.7|9462.7|9462.7|9462.7|9462.7|9462.7|0
1649408350000|2022-04-08 08:59:10|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|0
1649408370000|2022-04-08 08:59:30|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|9461.07|0
1649408380000|2022-04-08 08:59:40|9460.6|9460.6|9460.02|9460.02|9460.6|9460.6|9460.02|9460.02|0
1649408390000|2022-04-08 08:59:50|9459.42|9459.42|9454.56|9454.56|9459.42|9459.42|9454.56|9454.56|0
1649408400000|2022-04-08 09:00:00|9453.83|9453.83|9451.47|9451.47|9455.63|9455.63|9451.47|9451.47|0
1649408420000|2022-04-08 09:00:20|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|9449.87|0
1649408430000|2022-04-08 09:00:30|9446.58|9446.58|9446.58|9446.58|9446.58|9446.58|9446.58|9446.58|0
1649408440000|2022-04-08 09:00:40|9446.11|9446.11|9447.52|9447.52|9447.52|9447.52|9446.11|9446.11|0
1649408470000|2022-04-08 09:01:10|9445.91|9445.91|9445.91|9445.91|9445.91|9445.91|9445.91|9445.91|0
1649408480000|2022-04-08 09:01:20|9444.78|9444.78|9444.78|9444.78|9444.78|9444.78|9444.78|9444.78|0
1649408500000|2022-04-08 09:01:40|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|0
1649408510000|2022-04-08 09:01:50|9442.71|9442.71|9442.13|9442.13|9442.71|9442.71|9442.13|9442.13|0
1649408540000|2022-04-08 09:02:20|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|0
1649408560000|2022-04-08 09:02:40|9437.75|9437.75|9438.84|9438.84|9438.84|9438.84|9437.75|9437.75|0
1649408580000|2022-04-08 09:03:00|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|9440.45|0
1649408610000|2022-04-08 09:03:30|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|9438.84|0
1649408630000|2022-04-08 09:03:50|9446.88|9446.88|9445.27|9445.27|9446.88|9446.88|9445.27|9445.27|0
1649408640000|2022-04-08 09:04:00|9446.14|9446.14|9446.61|9446.61|9446.61|9446.61|9446.14|9446.14|0
1649408680000|2022-04-08 09:04:40|9445.01|9445.01|9445.01|9445.01|9445.01|9445.01|9445.01|9445.01|0
1649408690000|2022-04-08 09:04:50|9443.4|9443.4|9443.4|9443.4|9443.4|9443.4|9443.4|9443.4|0
1649408700000|2022-04-08 09:05:00|9443.87|9443.87|9444.81|9444.81|9444.81|9444.81|9443.87|9443.87|0
1649408730000|2022-04-08 09:05:30|9443.2|9443.2|9443.2|9443.2|9443.2|9443.2|9443.2|9443.2|0
1649408740000|2022-04-08 09:05:40|9443.8|9443.8|9443.2|9443.2|9443.8|9443.8|9443.2|9443.2|0
1649408750000|2022-04-08 09:05:50|9443.8|9443.8|9443.8|9443.8|9443.8|9443.8|9443.8|9443.8|0
1649408780000|2022-04-08 09:06:20|9442.39|9442.39|9440.31|9440.31|9442.39|9442.39|9440.31|9440.31|0
1649408790000|2022-04-08 09:06:30|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|0
1649408800000|2022-04-08 09:06:40|9438.97|9438.97|9438.66|9438.66|9438.97|9438.97|9438.37|9438.37|0
1649408810000|2022-04-08 09:06:50|9437.05|9437.05|9436.76|9436.76|9437.05|9437.05|9436.76|9436.76|0
1649408910000|2022-04-08 09:08:30|9438.37|9438.37|9438.37|9438.37|9438.37|9438.37|9438.37|9438.37|0
1649408960000|2022-04-08 09:09:20|9439.98|9439.98|9439.98|9439.98|9439.98|9439.98|9439.98|9439.98|0
1649408990000|2022-04-08 09:09:50|9439.69|9439.69|9439.69|9439.69|9439.69|9439.69|9439.69|9439.69|0
1649409090000|2022-04-08 09:11:30|9440.63|9440.63|9440.63|9440.63|9440.63|9440.63|9440.63|9440.63|0
1649409160000|2022-04-08 09:12:40|9441.57|9441.57|9441.57|9441.57|9441.57|9441.57|9441.57|9441.57|0
1649409170000|2022-04-08 09:12:50|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|9443.31|0
1649409180000|2022-04-08 09:13:00|9446.52|9446.52|9446.52|9446.52|9446.52|9446.52|9446.52|9446.52|0
1649409190000|2022-04-08 09:13:10|9445.8|9445.8|9445.8|9445.8|9445.8|9445.8|9445.8|9445.8|0
1649409210000|2022-04-08 09:13:30|9445.07|9445.07|9445.07|9445.07|9445.07|9445.07|9445.07|9445.07|0
1649409220000|2022-04-08 09:13:40|9447.25|9447.25|9448.71|9448.71|9449.44|9449.44|9447.25|9447.25|0
1649409230000|2022-04-08 09:13:50|9449.44|9449.44|9449.44|9449.44|9449.44|9449.44|9449.44|9449.44|0
1649409240000|2022-04-08 09:14:00|9447.98|9447.98|9447.98|9447.98|9447.98|9447.98|9447.98|9447.98|0
1649409270000|2022-04-08 09:14:30|9447.25|9447.25|9447.98|9447.98|9447.98|9447.98|9447.25|9447.25|0
1649409280000|2022-04-08 09:14:40|9448.71|9448.71|9445.49|9445.49|9448.71|9448.71|9445.49|9445.49|0
1649409290000|2022-04-08 09:14:50|9446.22|9446.22|9446.95|9446.95|9446.95|9446.95|9446.22|9446.22|0
1649409300000|2022-04-08 09:15:00|9447.67|9447.67|9447.67|9447.67|9447.67|9447.67|9447.67|9447.67|0
1649409310000|2022-04-08 09:15:10|9446.07|9446.07|9446.07|9446.07|9447.52|9447.52|9446.07|9446.07|0
1649409320000|2022-04-08 09:15:20|9447.52|9447.52|9446.79|9446.79|9447.52|9447.52|9446.79|9446.79|0
1649409340000|2022-04-08 09:15:40|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|9446.07|0
1649409350000|2022-04-08 09:15:50|9445.34|9445.34|9443.73|9443.73|9445.34|9445.34|9443.73|9443.73|0
1649409410000|2022-04-08 09:16:50|9443|9443|9442.27|9442.27|9443|9443|9441.55|9441.55|0
1649409420000|2022-04-08 09:17:00|9443|9443|9442.27|9442.27|9443|9443|9442.27|9442.27|0
1649409440000|2022-04-08 09:17:20|9441.4|9441.4|9441.4|9441.4|9441.4|9441.4|9441.4|9441.4|0
1649409450000|2022-04-08 09:17:30|9442.13|9442.13|9442.13|9442.13|9442.13|9442.13|9442.13|9442.13|0
1649409470000|2022-04-08 09:17:50|9442.6|9442.6|9443.07|9443.07|9443.07|9443.07|9442.6|9442.6|0
1649409520000|2022-04-08 09:18:40|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|0
1649409530000|2022-04-08 09:18:50|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|0
1649409540000|2022-04-08 09:19:00|9443.74|9443.74|9443.74|9443.74|9443.74|9443.74|9443.74|9443.74|0
1649409550000|2022-04-08 09:19:10|9443.27|9443.27|9443.27|9443.27|9443.27|9443.27|9443.27|9443.27|0
1649409560000|2022-04-08 09:19:20|9440.05|9440.05|9440.05|9440.05|9440.05|9440.05|9440.05|9440.05|0
1649409590000|2022-04-08 09:19:50|9441.66|9441.66|9441.66|9441.66|9441.66|9441.66|9441.66|9441.66|0
1649409600000|2022-04-08 09:20:00|9440.93|9440.93|9443.01|9443.01|9443.01|9443.01|9440.93|9440.93|0
1649409610000|2022-04-08 09:20:10|9443.48|9443.48|9443.48|9443.48|9443.48|9443.48|9443.48|9443.48|0
1649409650000|2022-04-08 09:20:50|9442.36|9442.36|9442.36|9442.36|9442.36|9442.36|9442.36|9442.36|0
1649409660000|2022-04-08 09:21:00|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|0
1649409700000|2022-04-08 09:21:40|9442.5|9442.5|9441.56|9441.56|9442.5|9442.5|9441.56|9441.56|0
1649409710000|2022-04-08 09:21:50|9441.24|9441.24|9441.24|9441.24|9441.24|9441.24|9441.24|9441.24|0
1649409730000|2022-04-08 09:22:10|9441.97|9441.97|9441.24|9441.24|9441.97|9441.97|9441.24|9441.24|0
1649409750000|2022-04-08 09:22:30|9442.7|9442.7|9443.43|9443.43|9443.43|9443.43|9442.7|9442.7|0
1649409780000|2022-04-08 09:23:00|9442.79|9442.79|9444.39|9444.39|9444.39|9444.39|9442.79|9442.79|0
1649409800000|2022-04-08 09:23:20|9443.67|9443.67|9444.25|9444.25|9444.25|9444.25|9442.94|9442.94|0
1649409810000|2022-04-08 09:23:30|9444.97|9444.97|9444.97|9444.97|9447.16|9447.16|9444.97|9444.97|0
1649409820000|2022-04-08 09:23:40|9445.29|9445.29|9444.67|9444.67|9447.22|9447.22|9444.67|9444.67|0
1649409830000|2022-04-08 09:23:50|9443.06|9443.06|9443.79|9443.79|9443.79|9443.79|9443.06|9443.06|0
1649409840000|2022-04-08 09:24:00|9442.33|9442.33|9443.06|9443.06|9443.06|9443.06|9441.61|9441.61|0
1649409850000|2022-04-08 09:24:10|9441.61|9441.61|9443.06|9443.06|9443.06|9443.06|9441.61|9441.61|0
1649409860000|2022-04-08 09:24:20|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|0
1649409870000|2022-04-08 09:24:30|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|0
1649409940000|2022-04-08 09:25:40|9444.67|9444.67|9444.67|9444.67|9444.67|9444.67|9444.67|9444.67|0
1649409990000|2022-04-08 09:26:30|9441.45|9441.45|9441.45|9441.45|9441.45|9441.45|9441.45|9441.45|0
1649410040000|2022-04-08 09:27:20|9441.92|9441.92|9441.92|9441.92|9441.92|9441.92|9441.92|9441.92|0
1649410070000|2022-04-08 09:27:50|9443.53|9443.53|9442.59|9442.59|9443.53|9443.53|9442.59|9442.59|0
1649410090000|2022-04-08 09:28:10|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|9443.06|0
1649410100000|2022-04-08 09:28:20|9441.45|9441.45|9441.45|9441.45|9441.45|9441.45|9441.45|9441.45|0
1649410110000|2022-04-08 09:28:30|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|0
1649410120000|2022-04-08 09:28:40|9438.44|9438.44|9438.44|9438.44|9438.44|9438.44|9438.44|9438.44|0
1649410130000|2022-04-08 09:28:50|9430.39|9430.39|9430.39|9430.39|9430.39|9430.39|9430.39|9430.39|0
1649410160000|2022-04-08 09:29:20|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|0
1649410170000|2022-04-08 09:29:30|9437.92|9437.92|9438.39|9438.39|9438.39|9438.39|9437.92|9437.92|0
1649410220000|2022-04-08 09:30:20|9439.91|9439.91|9439.91|9439.91|9439.91|9439.91|9439.91|9439.91|0
1649410260000|2022-04-08 09:31:00|9441.52|9441.52|9441.52|9441.52|9441.52|9441.52|9441.52|9441.52|0
1649410290000|2022-04-08 09:31:30|9440.79|9440.79|9441.52|9441.52|9441.52|9441.52|9440.79|9440.79|0
1649410310000|2022-04-08 09:31:50|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|0
1649410320000|2022-04-08 09:32:00|9437.7|9437.7|9437.7|9437.7|9437.7|9437.7|9437.7|9437.7|0
1649410340000|2022-04-08 09:32:20|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|9440.92|0
1649410400000|2022-04-08 09:33:20|9440.34|9440.34|9441.07|9441.07|9441.07|9441.07|9439.87|9439.87|0
1649410460000|2022-04-08 09:34:20|9443.26|9443.26|9443.26|9443.26|9443.26|9443.26|9443.26|9443.26|0
1649410560000|2022-04-08 09:36:00|9442.79|9442.79|9442.79|9442.79|9442.79|9442.79|9442.79|9442.79|0
1649410580000|2022-04-08 09:36:20|9442.06|9442.06|9435.63|9435.63|9442.06|9442.06|9435.63|9435.63|0
1649410640000|2022-04-08 09:37:20|9434.76|9434.76|9434.76|9434.76|9434.76|9434.76|9434.76|9434.76|0
1649410690000|2022-04-08 09:38:10|9435.48|9435.48|9436.94|9436.94|9436.94|9436.94|9435.48|9435.48|0
1649410710000|2022-04-08 09:38:30|9437.67|9437.67|9436.94|9436.94|9437.67|9437.67|9436.94|9436.94|0
1649410760000|2022-04-08 09:39:20|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|0
1649410820000|2022-04-08 09:40:20|9436.06|9436.06|9436.79|9436.79|9436.79|9436.79|9436.06|9436.06|0
1649410830000|2022-04-08 09:40:30|9438.4|9438.4|9438.4|9438.4|9438.4|9438.4|9438.4|9438.4|0
1649410850000|2022-04-08 09:40:50|9437.67|9437.67|9437.67|9437.67|9437.67|9437.67|9437.67|9437.67|0
1649410900000|2022-04-08 09:41:40|9437.2|9437.2|9437.2|9437.2|9437.2|9437.2|9437.2|9437.2|0
1649410910000|2022-04-08 09:41:50|9436.04|9436.04|9432.82|9432.82|9436.04|9436.04|9432.82|9432.82|0
1649410920000|2022-04-08 09:42:00|9431.21|9431.21|9431.21|9431.21|9431.21|9431.21|9431.21|9431.21|0
1649410980000|2022-04-08 09:43:00|9432.82|9432.82|9432.53|9432.53|9432.82|9432.82|9432.53|9432.53|0
1649411000000|2022-04-08 09:43:20|9432.21|9432.21|9431.89|9431.89|9432.21|9432.21|9431.89|9431.89|0
1649411070000|2022-04-08 09:44:30|9428.67|9428.67|9427.55|9427.55|9428.67|9428.67|9427.55|9427.55|0
1649411170000|2022-04-08 09:46:10|9428.49|9428.49|9428.49|9428.49|9428.49|9428.49|9428.49|9428.49|0
1649411180000|2022-04-08 09:46:20|9431.7|9431.7|9431.7|9431.7|9431.7|9431.7|9431.7|9431.7|0
1649411250000|2022-04-08 09:47:30|9431.41|9431.41|9431.41|9431.41|9431.41|9431.41|9431.41|9431.41|0
1649411280000|2022-04-08 09:48:00|9431.88|9431.88|9431.88|9431.88|9431.88|9431.88|9431.88|9431.88|0
1649411290000|2022-04-08 09:48:10|9433.76|9433.76|9432.82|9432.82|9433.76|9433.76|9432.82|9432.82|0
1649411410000|2022-04-08 09:50:10|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|9433.29|0
1649411430000|2022-04-08 09:50:30|9432.82|9432.82|9432.82|9432.82|9433.29|9433.29|9432.82|9432.82|0
1649411510000|2022-04-08 09:51:50|9434.43|9434.43|9434.43|9434.43|9434.43|9434.43|9434.43|9434.43|0
1649411560000|2022-04-08 09:52:40|9434.9|9434.9|9434.9|9434.9|9434.9|9434.9|9434.9|9434.9|0
1649411790000|2022-04-08 09:56:30|9435.37|9435.37|9436.31|9436.31|9436.31|9436.31|9435.37|9435.37|0
1649411820000|2022-04-08 09:57:00|9437.72|9437.72|9437.72|9437.72|9437.72|9437.72|9437.72|9437.72|0
1649411830000|2022-04-08 09:57:10|9438.44|9438.44|9438.44|9438.44|9438.44|9438.44|9438.44|9438.44|0
1649411870000|2022-04-08 09:57:50|9437.97|9437.97|9438.44|9438.44|9438.44|9438.44|9437.97|9437.97|0
1649411920000|2022-04-08 09:58:40|9439.38|9439.38|9439.38|9439.38|9439.38|9439.38|9439.38|9439.38|0
1649411930000|2022-04-08 09:58:50|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|0
1649411940000|2022-04-08 09:59:00|9440.79|9440.79|9440.79|9440.79|9440.79|9440.79|9440.79|9440.79|0
1649411980000|2022-04-08 09:59:40|9441.08|9441.08|9441.08|9441.08|9441.08|9441.08|9441.08|9441.08|0
1649412000000|2022-04-08 10:00:00|9440.14|9440.14|9440.14|9440.14|9440.14|9440.14|9440.14|9440.14|0
1649412030000|2022-04-08 10:00:30|9440.46|9440.46|9440.46|9440.46|9440.46|9440.46|9440.46|9440.46|0
1649412050000|2022-04-08 10:00:50|9441.4|9441.4|9441.87|9441.87|9441.87|9441.87|9441.4|9441.4|0
1649412060000|2022-04-08 10:01:00|9441.4|9441.4|9441.4|9441.4|9441.4|9441.4|9441.4|9441.4|0
1649412180000|2022-04-08 10:03:00|9441.87|9441.87|9442.34|9442.34|9442.34|9442.34|9441.87|9441.87|0
1649412210000|2022-04-08 10:03:30|9443.28|9443.28|9444.89|9444.89|9444.89|9444.89|9443.28|9443.28|0
1649412280000|2022-04-08 10:04:40|9443.95|9443.95|9443.48|9443.48|9443.95|9443.95|9443.48|9443.48|0
1649412290000|2022-04-08 10:04:50|9443.01|9443.01|9442.54|9442.54|9443.01|9443.01|9442.54|9442.54|0
1649412300000|2022-04-08 10:05:00|9443.48|9443.48|9443.48|9443.48|9443.48|9443.48|9442.54|9442.54|0
1649412310000|2022-04-08 10:05:10|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|9444.21|0
1649412340000|2022-04-08 10:05:40|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|0
1649412350000|2022-04-08 10:05:50|9444.21|9444.21|9444.68|9444.68|9444.68|9444.68|9444.21|9444.21|0
1649412360000|2022-04-08 10:06:00|9443.54|9443.54|9444.01|9444.01|9444.01|9444.01|9443.54|9443.54|0
1649412370000|2022-04-08 10:06:10|9444.48|9444.48|9444.01|9444.01|9444.48|9444.48|9444.01|9444.01|0
1649412390000|2022-04-08 10:06:30|9444.95|9444.95|9443.54|9443.54|9444.95|9444.95|9443.54|9443.54|0
1649412410000|2022-04-08 10:06:50|9444.95|9444.95|9446.36|9446.36|9446.36|9446.36|9444.95|9444.95|0
1649412420000|2022-04-08 10:07:00|9445.89|9445.89|9445.89|9445.89|9445.89|9445.89|9445.89|9445.89|0
1649412440000|2022-04-08 10:07:20|9445.42|9445.42|9444.95|9444.95|9445.42|9445.42|9444.95|9444.95|0
1649412450000|2022-04-08 10:07:30|9443.34|9443.34|9443.34|9443.34|9443.34|9443.34|9443.34|9443.34|0
1649412510000|2022-04-08 10:08:30|9444.07|9444.07|9444.07|9444.07|9444.07|9444.07|9444.07|9444.07|0
1649412560000|2022-04-08 10:09:20|9444.54|9444.54|9444.54|9444.54|9444.54|9444.54|9444.54|9444.54|0
1649412570000|2022-04-08 10:09:30|9445.48|9445.48|9445.48|9445.48|9445.48|9445.48|9445.48|9445.48|0
1649412580000|2022-04-08 10:09:40|9447.08|9447.08|9447.08|9447.08|9447.08|9447.08|9447.08|9447.08|0
1649412610000|2022-04-08 10:10:10|9446.15|9446.15|9445.21|9445.21|9446.61|9446.61|9445.21|9445.21|0
1649412620000|2022-04-08 10:10:20|9445.68|9445.68|9446.15|9446.15|9446.15|9446.15|9445.68|9445.68|0
1649412690000|2022-04-08 10:11:30|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|0
1649412750000|2022-04-08 10:12:30|9447.26|9447.26|9447.26|9447.26|9447.26|9447.26|9447.26|9447.26|0
1649412760000|2022-04-08 10:12:40|9447.73|9447.73|9447.73|9447.73|9447.73|9447.73|9447.73|9447.73|0
1649412770000|2022-04-08 10:12:50|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|0
1649412820000|2022-04-08 10:13:40|9447.46|9447.46|9447.46|9447.46|9447.46|9447.46|9447.46|9447.46|0
1649412830000|2022-04-08 10:13:50|9448.4|9448.4|9448.4|9448.4|9448.4|9448.4|9448.4|9448.4|0
1649412870000|2022-04-08 10:14:30|9450.01|9450.01|9449.07|9449.07|9451.62|9451.62|9449.07|9449.07|0
1649412920000|2022-04-08 10:15:20|9449.8|9449.8|9456.14|9456.14|9456.14|9456.14|9449.8|9449.8|0
1649412930000|2022-04-08 10:15:30|9455.41|9455.41|9452.2|9452.2|9455.41|9455.41|9452.2|9452.2|0
1649412970000|2022-04-08 10:16:10|9451.73|9451.73|9447.15|9447.15|9451.73|9451.73|9447.15|9447.15|0
1649412980000|2022-04-08 10:16:20|9448.09|9448.09|9448.09|9448.09|9448.09|9448.09|9448.09|9448.09|0
1649412990000|2022-04-08 10:16:30|9449.49|9449.49|9448.56|9448.56|9449.49|9449.49|9448.56|9448.56|0
1649413020000|2022-04-08 10:17:00|9446.95|9446.95|9446.95|9446.95|9446.95|9446.95|9446.95|9446.95|0
1649413030000|2022-04-08 10:17:10|9446.35|9446.35|9445.75|9445.75|9446.35|9446.35|9445.75|9445.75|0
1649413040000|2022-04-08 10:17:20|9446.04|9446.04|9446.04|9446.04|9446.04|9446.04|9446.04|9446.04|0
1649413050000|2022-04-08 10:17:30|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|0
1649413060000|2022-04-08 10:17:40|9444.52|9444.52|9443.79|9443.79|9444.52|9444.52|9443.79|9443.79|0
1649413080000|2022-04-08 10:18:00|9443.32|9443.32|9444.93|9444.93|9444.93|9444.93|9443.32|9443.32|0
1649413170000|2022-04-08 10:19:30|9440.1|9440.1|9440.1|9440.1|9440.1|9440.1|9440.1|9440.1|0
1649413210000|2022-04-08 10:20:10|9441.04|9441.04|9441.04|9441.04|9441.04|9441.04|9441.04|9441.04|0
1649413220000|2022-04-08 10:20:20|9441.51|9441.51|9441.51|9441.51|9441.51|9441.51|9441.51|9441.51|0
1649413240000|2022-04-08 10:20:40|9440.57|9440.57|9440.1|9440.1|9440.57|9440.57|9440.1|9440.1|0
1649413260000|2022-04-08 10:21:00|9438.5|9438.5|9436.89|9436.89|9438.5|9438.5|9436.89|9436.89|0
1649413290000|2022-04-08 10:21:30|9435.28|9435.28|9435.28|9435.28|9435.28|9435.28|9435.28|9435.28|0
1649413320000|2022-04-08 10:22:00|9438.5|9438.5|9440.1|9440.1|9440.1|9440.1|9438.5|9438.5|0
1649413360000|2022-04-08 10:22:40|9438.5|9438.5|9438.5|9438.5|9438.5|9438.5|9438.5|9438.5|0
1649413380000|2022-04-08 10:23:00|9436.89|9436.89|9436.89|9436.89|9436.89|9436.89|9436.89|9436.89|0
1649413400000|2022-04-08 10:23:20|9437.36|9437.36|9437.36|9437.36|9437.36|9437.36|9437.36|9437.36|0
1649413510000|2022-04-08 10:25:10|9436.78|9436.78|9436.78|9436.78|9436.78|9436.78|9436.78|9436.78|0
1649413520000|2022-04-08 10:25:20|9436.31|9436.31|9436.31|9436.31|9436.31|9436.31|9436.31|9436.31|0
1649413540000|2022-04-08 10:25:40|9434.7|9434.7|9433.09|9433.09|9434.7|9434.7|9433.09|9433.09|0
1649413570000|2022-04-08 10:26:10|9432.51|9432.51|9432.51|9432.51|9432.51|9432.51|9432.51|9432.51|0
1649413620000|2022-04-08 10:27:00|9433.11|9433.11|9433.11|9433.11|9433.11|9433.11|9433.11|9433.11|0
1649413630000|2022-04-08 10:27:10|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|0
1649413640000|2022-04-08 10:27:20|9433.26|9433.26|9432.79|9432.79|9433.26|9433.26|9432.79|9432.79|0
1649413650000|2022-04-08 10:27:30|9433.11|9433.11|9433.11|9433.11|9433.11|9433.11|9433.11|9433.11|0
1649413710000|2022-04-08 10:28:30|9432.38|9432.38|9432.38|9432.38|9432.38|9432.38|9432.38|9432.38|0
1649413740000|2022-04-08 10:29:00|9430.78|9430.78|9430.78|9430.78|9430.78|9430.78|9430.78|9430.78|0
1649413800000|2022-04-08 10:30:00|9427.56|9427.56|9427.88|9427.88|9427.88|9427.88|9427.56|9427.56|0
1649413810000|2022-04-08 10:30:10|9428.61|9428.61|9428.61|9428.61|9428.61|9428.61|9428.61|9428.61|0
1649413820000|2022-04-08 10:30:20|9427.88|9427.88|9429.29|9429.29|9429.29|9429.29|9427.88|9427.88|0
1649413830000|2022-04-08 10:30:30|9429.58|9429.58|9429.58|9429.58|9429.58|9429.58|9429.58|9429.58|0
1649413840000|2022-04-08 10:30:40|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|0
1649413850000|2022-04-08 10:30:50|9428.7|9428.7|9428.7|9428.7|9428.7|9428.7|9428.7|9428.7|0
1649413890000|2022-04-08 10:31:30|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|9430.31|0
1649413910000|2022-04-08 10:31:50|9431.25|9431.25|9431.25|9431.25|9431.72|9431.72|9431.25|9431.25|0
1649413920000|2022-04-08 10:32:00|9431.72|9431.72|9431.72|9431.72|9431.72|9431.72|9431.25|9431.25|0
1649413950000|2022-04-08 10:32:30|9431.25|9431.25|9431.25|9431.25|9431.25|9431.25|9431.25|9431.25|0
1649413970000|2022-04-08 10:32:50|9430.96|9430.96|9430.23|9430.23|9431.42|9431.42|9430.23|9430.23|0
1649414000000|2022-04-08 10:33:20|9428.62|9428.62|9428.62|9428.62|9428.62|9428.62|9428.62|9428.62|0
1649414010000|2022-04-08 10:33:30|9429.78|9429.78|9429.78|9429.78|9429.78|9429.78|9429.78|9429.78|0
1649414200000|2022-04-08 10:36:40|9429.46|9429.46|9429.46|9429.46|9429.46|9429.46|9429.46|9429.46|0
1649414210000|2022-04-08 10:36:50|9428.52|9428.52|9427.58|9427.58|9428.52|9428.52|9427.58|9427.58|0
1649414230000|2022-04-08 10:37:10|9427.26|9427.26|9427.26|9427.26|9427.26|9427.26|9427.26|9427.26|0
1649414270000|2022-04-08 10:37:50|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|0
1649414320000|2022-04-08 10:38:40|9426.79|9426.79|9426.32|9426.32|9426.79|9426.79|9426.32|9426.32|0
1649414400000|2022-04-08 10:40:00|9427.93|9427.93|9430.01|9430.01|9430.01|9430.01|9427.93|9427.93|0
1649414430000|2022-04-08 10:40:30|9427.82|9427.82|9427.82|9427.82|9428.55|9428.55|9427.82|9427.82|0
1649414450000|2022-04-08 10:40:50|9429.43|9429.43|9429.43|9429.43|9429.43|9429.43|9429.43|9429.43|0
1649414600000|2022-04-08 10:43:20|9429.72|9429.72|9429.72|9429.72|9429.72|9429.72|9429.72|9429.72|0
1649414630000|2022-04-08 10:43:50|9429.25|9429.25|9429.25|9429.25|9429.25|9429.25|9429.25|9429.25|0
1649414820000|2022-04-08 10:47:00|9429.72|9429.72|9429.72|9429.72|9429.72|9429.72|9429.72|9429.72|0
1649414880000|2022-04-08 10:48:00|9430.19|9430.19|9430.19|9430.19|9430.19|9430.19|9430.19|9430.19|0
1649414890000|2022-04-08 10:48:10|9429.46|9429.46|9429.46|9429.46|9429.46|9429.46|9429.46|9429.46|0
1649414940000|2022-04-08 10:49:00|9431.66|9431.66|9431.66|9431.66|9431.66|9431.66|9431.66|9431.66|0
1649414990000|2022-04-08 10:49:50|9434.87|9434.87|9434.87|9434.87|9434.87|9434.87|9434.87|9434.87|0
1649415010000|2022-04-08 10:50:10|9435.16|9435.16|9435.16|9435.16|9435.16|9435.16|9435.16|9435.16|0
1649415060000|2022-04-08 10:51:00|9435.89|9435.89|9436.62|9436.62|9436.62|9436.62|9435.89|9435.89|0
1649415120000|2022-04-08 10:52:00|9436.15|9436.15|9436.15|9436.15|9436.15|9436.15|9436.15|9436.15|0
1649415150000|2022-04-08 10:52:30|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|0
1649415170000|2022-04-08 10:52:50|9438.08|9438.08|9438.08|9438.08|9438.08|9438.08|9438.08|9438.08|0
1649415190000|2022-04-08 10:53:10|9438.66|9438.66|9438.66|9438.66|9438.66|9438.66|9438.66|9438.66|0
1649415240000|2022-04-08 10:54:00|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|9436.47|0
1649415270000|2022-04-08 10:54:30|9436.94|9436.94|9436.94|9436.94|9436.94|9436.94|9436.94|9436.94|0
1649415440000|2022-04-08 10:57:20|9434.75|9434.75|9435.48|9435.48|9435.48|9435.48|9434.75|9434.75|0
1649415450000|2022-04-08 10:57:30|9436.21|9436.21|9436.21|9436.21|9436.21|9436.21|9436.21|9436.21|0
1649415510000|2022-04-08 10:58:30|9437.3|9437.3|9437.3|9437.3|9437.3|9437.3|9437.3|9437.3|0
1649415530000|2022-04-08 10:58:50|9438.03|9438.03|9438.03|9438.03|9438.03|9438.03|9438.03|9438.03|0
1649415570000|2022-04-08 10:59:30|9438.5|9438.5|9438.97|9438.97|9438.97|9438.97|9438.5|9438.5|0
1649415580000|2022-04-08 10:59:40|9439.44|9439.44|9439.44|9439.44|9439.44|9439.44|9439.44|9439.44|0
1649415590000|2022-04-08 10:59:50|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|9444.26|0
1649415600000|2022-04-08 11:00:00|9442.66|9442.66|9442.66|9442.66|9442.66|9442.66|9442.66|9442.66|0
1649415610000|2022-04-08 11:00:10|9443.75|9443.75|9444.22|9444.22|9444.22|9444.22|9443.75|9443.75|0
1649415620000|2022-04-08 11:00:20|9445.32|9445.32|9445.32|9445.32|9445.32|9445.32|9445.32|9445.32|0
1649415790000|2022-04-08 11:03:10|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|0
1649415920000|2022-04-08 11:05:20|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|0
1649415940000|2022-04-08 11:05:40|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|0
1649415950000|2022-04-08 11:05:50|9444.67|9444.67|9444.67|9444.67|9444.67|9444.67|9444.67|9444.67|0
1649416020000|2022-04-08 11:07:00|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|0
1649416060000|2022-04-08 11:07:40|9445.43|9445.43|9446.75|9446.75|9446.75|9446.75|9445.14|9445.14|0
1649416080000|2022-04-08 11:08:00|9448.35|9448.35|9448.35|9448.35|9448.35|9448.35|9448.35|9448.35|0
1649416090000|2022-04-08 11:08:10|9448.03|9448.03|9448.99|9448.99|9448.99|9448.99|9448.03|9448.03|0
1649416100000|2022-04-08 11:08:20|9445.78|9445.78|9445.78|9445.78|9445.78|9445.78|9445.78|9445.78|0
1649416150000|2022-04-08 11:09:10|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|0
1649416200000|2022-04-08 11:10:00|9443.94|9443.94|9443.94|9443.94|9443.94|9443.94|9443.94|9443.94|0
1649416270000|2022-04-08 11:11:10|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|0
1649416290000|2022-04-08 11:11:30|9441.6|9441.6|9441.6|9441.6|9441.6|9441.6|9441.6|9441.6|0
1649416430000|2022-04-08 11:13:50|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|9443.21|0
1649416500000|2022-04-08 11:15:00|9443.68|9443.68|9443.68|9443.68|9443.68|9443.68|9443.68|9443.68|0
1649416680000|2022-04-08 11:18:00|9444.15|9444.15|9446.17|9446.17|9446.9|9446.9|9443.68|9443.68|0
1649416720000|2022-04-08 11:18:40|9445.07|9445.07|9445.07|9445.07|9445.07|9445.07|9445.07|9445.07|0
1649416950000|2022-04-08 11:22:30|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|0
1649417180000|2022-04-08 11:26:20|9444.31|9444.31|9444.78|9444.78|9444.78|9444.78|9444.31|9444.31|0
1649417210000|2022-04-08 11:26:50|9444.49|9444.49|9444.49|9444.49|9444.49|9444.49|9444.49|9444.49|0
1649417350000|2022-04-08 11:29:10|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|9450.93|0
1649417360000|2022-04-08 11:29:20|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|0
1649417370000|2022-04-08 11:29:30|9450.09|9450.09|9450.09|9450.09|9450.09|9450.09|9450.09|9450.09|0
1649417400000|2022-04-08 11:30:00|9450.82|9450.82|9450.82|9450.82|9450.82|9450.82|9450.82|9450.82|0
1649417410000|2022-04-08 11:30:10|9449.21|9449.21|9449.21|9449.21|9449.21|9449.21|9449.21|9449.21|0
1649417540000|2022-04-08 11:32:20|9448.27|9448.27|9448.27|9448.27|9448.27|9448.27|9448.27|9448.27|0
1649417590000|2022-04-08 11:33:10|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|9448.74|0
1649417600000|2022-04-08 11:33:20|9448.42|9448.42|9448.42|9448.42|9448.42|9448.42|9448.42|9448.42|0
1649417650000|2022-04-08 11:34:10|9447.48|9447.48|9447.48|9447.48|9447.48|9447.48|9447.48|9447.48|0
1649417710000|2022-04-08 11:35:10|9449.22|9449.22|9450.83|9450.83|9451.7|9451.7|9449.22|9449.22|0
1649417720000|2022-04-08 11:35:20|9449.67|9449.67|9455.55|9455.55|9455.55|9455.55|9449.67|9449.67|0
1649417740000|2022-04-08 11:35:40|9456.42|9456.42|9458.74|9458.74|9458.74|9458.74|9456.42|9456.42|0
1649417750000|2022-04-08 11:35:50|9458.45|9458.45|9459.32|9459.32|9459.32|9459.32|9458.45|9458.45|0
1649417760000|2022-04-08 11:36:00|9461.12|9461.12|9460.39|9460.39|9461.12|9461.12|9460.39|9460.39|0
1649417770000|2022-04-08 11:36:10|9459.23|9459.23|9460.41|9460.41|9460.41|9460.41|9459.23|9459.23|0
1649417780000|2022-04-08 11:36:20|9461.38|9461.38|9460.91|9460.91|9461.38|9461.38|9460.91|9460.91|0
1649417800000|2022-04-08 11:36:40|9459.75|9459.75|9459.75|9459.75|9459.75|9459.75|9459.75|9459.75|0
1649417810000|2022-04-08 11:36:50|9459.15|9459.15|9459.15|9459.15|9459.15|9459.15|9459.15|9459.15|0
1649417820000|2022-04-08 11:37:00|9458.86|9458.86|9459.44|9459.44|9459.44|9459.44|9458.86|9458.86|0
1649417830000|2022-04-08 11:37:10|9459.73|9459.73|9459.73|9459.73|9459.73|9459.73|9459.73|9459.73|0
1649417880000|2022-04-08 11:38:00|9459.15|9459.15|9459.15|9459.15|9459.15|9459.15|9459.15|9459.15|0
1649417900000|2022-04-08 11:38:20|9458.05|9458.05|9458.05|9458.05|9458.05|9458.05|9458.05|9458.05|0
1649417910000|2022-04-08 11:38:30|9457.76|9457.76|9456.89|9456.89|9457.76|9457.76|9456.89|9456.89|0
1649417970000|2022-04-08 11:39:30|9456.31|9456.31|9456.31|9456.31|9456.31|9456.31|9456.31|9456.31|0
1649418020000|2022-04-08 11:40:20|9455.58|9455.58|9452.37|9452.37|9455.58|9455.58|9452.37|9452.37|0
1649418070000|2022-04-08 11:41:10|9450.18|9450.18|9450.18|9450.18|9450.18|9450.18|9450.18|9450.18|0
1649418090000|2022-04-08 11:41:30|9451.37|9451.37|9451.37|9451.37|9451.37|9451.37|9451.37|9451.37|0
1649418100000|2022-04-08 11:41:40|9451.7|9451.7|9452.34|9452.34|9452.34|9452.34|9451.7|9451.7|0
1649418120000|2022-04-08 11:42:00|9452.63|9452.63|9453.21|9453.21|9453.21|9453.21|9452.63|9452.63|0
1649418140000|2022-04-08 11:42:20|9453.85|9453.85|9457.26|9457.26|9457.26|9457.26|9453.85|9453.85|0
1649418170000|2022-04-08 11:42:50|9456.94|9456.94|9456.94|9456.94|9456.94|9456.94|9456.94|9456.94|0
1649418190000|2022-04-08 11:43:10|9457.41|9457.41|9457.41|9457.41|9457.41|9457.41|9457.41|9457.41|0
1649418210000|2022-04-08 11:43:30|9458.01|9458.01|9458.01|9458.01|9458.01|9458.01|9458.01|9458.01|0
1649418220000|2022-04-08 11:43:40|9456.88|9456.88|9456.88|9456.88|9456.88|9456.88|9456.88|9456.88|0
1649418280000|2022-04-08 11:44:40|9452.06|9452.06|9452.06|9452.06|9452.06|9452.06|9452.06|9452.06|0
1649418310000|2022-04-08 11:45:10|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|0
1649418320000|2022-04-08 11:45:20|9452.06|9452.06|9454.99|9454.99|9455.46|9455.46|9452.06|9452.06|0
1649418370000|2022-04-08 11:46:10|9453.38|9453.38|9453.38|9453.38|9453.38|9453.38|9453.38|9453.38|0
1649418400000|2022-04-08 11:46:40|9454.99|9454.99|9454.99|9454.99|9454.99|9454.99|9454.99|9454.99|0
1649418420000|2022-04-08 11:47:00|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|0
1649418430000|2022-04-08 11:47:10|9454.34|9454.34|9455.21|9455.21|9455.21|9455.21|9454.34|9454.34|0
1649418440000|2022-04-08 11:47:20|9455.5|9455.5|9455.5|9455.5|9455.5|9455.5|9455.5|9455.5|0
1649418610000|2022-04-08 11:50:10|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|0
1649418650000|2022-04-08 11:50:50|9450.83|9450.83|9451.12|9451.12|9451.12|9451.12|9450.83|9450.83|0
1649418670000|2022-04-08 11:51:10|9450.03|9450.03|9450.03|9450.03|9450.03|9450.03|9450.03|9450.03|0
1649418680000|2022-04-08 11:51:20|9449.56|9449.56|9447.63|9447.63|9449.56|9449.56|9447.63|9447.63|0
1649418690000|2022-04-08 11:51:30|9446.18|9446.18|9444.57|9444.57|9446.18|9446.18|9443.97|9443.97|0
1649418700000|2022-04-08 11:51:40|9442.38|9442.38|9442.38|9442.38|9442.38|9442.38|9442.38|9442.38|0
1649418780000|2022-04-08 11:53:00|9442.85|9442.85|9445.03|9445.03|9445.03|9445.03|9442.85|9442.85|0
1649418790000|2022-04-08 11:53:10|9443.83|9443.83|9444.43|9444.43|9444.43|9444.43|9443.83|9443.83|0
1649418890000|2022-04-08 11:54:50|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|9442.82|0
1649418940000|2022-04-08 11:55:40|9443.11|9443.11|9443.11|9443.11|9443.11|9443.11|9443.11|9443.11|0
1649418990000|2022-04-08 11:56:30|9442.17|9442.17|9437.48|9437.48|9442.17|9442.17|9437.48|9437.48|0
1649419000000|2022-04-08 11:56:40|9437.95|9437.95|9438.42|9438.42|9438.42|9438.42|9437.48|9437.48|0
1649419030000|2022-04-08 11:57:10|9439.02|9439.02|9438.55|9438.55|9439.02|9439.02|9438.55|9438.55|0
1649419040000|2022-04-08 11:57:20|9437.61|9437.61|9437.61|9437.61|9437.61|9437.61|9437.61|9437.61|0
1649419050000|2022-04-08 11:57:30|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|9437.14|0
1649419070000|2022-04-08 11:57:50|9437.74|9437.74|9437.74|9437.74|9437.74|9437.74|9437.74|9437.74|0
1649419110000|2022-04-08 11:58:30|9436.8|9436.8|9436.8|9436.8|9436.8|9436.8|9436.51|9436.51|0
1649419120000|2022-04-08 11:58:40|9437.1|9437.1|9436.16|9436.16|9437.1|9437.1|9436.16|9436.16|0
1649419130000|2022-04-08 11:58:50|9436.63|9436.63|9437.1|9437.1|9437.1|9437.1|9436.63|9436.63|0
1649419140000|2022-04-08 11:59:00|9437.39|9437.39|9435.14|9435.14|9437.39|9437.39|9435.14|9435.14|0
1649419150000|2022-04-08 11:59:10|9434.5|9434.5|9434.5|9434.5|9434.5|9434.5|9434.5|9434.5|0
1649419170000|2022-04-08 11:59:30|9433.4|9433.4|9433.4|9433.4|9433.4|9433.4|9433.4|9433.4|0
1649419180000|2022-04-08 11:59:40|9433.08|9433.08|9433.08|9433.08|9433.08|9433.08|9433.08|9433.08|0
1649419190000|2022-04-08 11:59:50|9431.99|9431.99|9432.46|9432.46|9432.46|9432.46|9431.99|9431.99|0
1649419220000|2022-04-08 12:00:20|9433.55|9433.55|9432.82|9432.82|9433.55|9433.55|9432.82|9432.82|0
1649419240000|2022-04-08 12:00:40|9433.15|9433.15|9432.5|9432.5|9433.15|9433.15|9432.5|9432.5|0
1649419260000|2022-04-08 12:01:00|9433.6|9433.6|9433.6|9433.6|9433.6|9433.6|9433.6|9433.6|0
1649419320000|2022-04-08 12:02:00|9434.07|9434.07|9432.46|9432.46|9434.07|9434.07|9432.46|9432.46|0
1649419370000|2022-04-08 12:02:50|9431.52|9431.52|9429.25|9429.25|9431.52|9431.52|9429.25|9429.25|0
1649419380000|2022-04-08 12:03:00|9428.78|9428.78|9428.78|9428.78|9428.78|9428.78|9428.78|9428.78|0
1649419420000|2022-04-08 12:03:40|9428.06|9428.06|9428.06|9428.06|9428.06|9428.06|9428.06|9428.06|0
1649419440000|2022-04-08 12:04:00|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|9428.64|0
1649419460000|2022-04-08 12:04:20|9427.03|9427.03|9427.03|9427.03|9427.03|9427.03|9427.03|9427.03|0
1649419470000|2022-04-08 12:04:30|9427.32|9427.32|9427.32|9427.32|9427.32|9427.32|9427.32|9427.32|0
1649419480000|2022-04-08 12:04:40|9426.85|9426.85|9426.85|9426.85|9426.85|9426.85|9426.85|9426.85|0
1649419510000|2022-04-08 12:05:10|9425.24|9425.24|9425.24|9425.24|9425.24|9425.24|9425.24|9425.24|0
1649419600000|2022-04-08 12:06:40|9424.14|9424.14|9425.24|9425.24|9425.24|9425.24|9424.14|9424.14|0
1649419670000|2022-04-08 12:07:50|9424.11|9424.11|9424.11|9424.11|9424.11|9424.11|9424.11|9424.11|0
1649419680000|2022-04-08 12:08:00|9424.71|9424.71|9423.51|9423.51|9424.71|9424.71|9423.51|9423.51|0
1649419690000|2022-04-08 12:08:10|9421.91|9421.91|9421.91|9421.91|9421.91|9421.91|9421.91|9421.91|0
1649419710000|2022-04-08 12:08:30|9421.61|9421.61|9421.91|9421.91|9421.91|9421.91|9421.61|9421.61|0
1649419730000|2022-04-08 12:08:50|9420.78|9420.78|9420.78|9420.78|9420.78|9420.78|9420.78|9420.78|0
1649419760000|2022-04-08 12:09:20|9419.65|9419.65|9419.65|9419.65|9419.65|9419.65|9419.65|9419.65|0
1649419770000|2022-04-08 12:09:30|9420.12|9420.12|9420.7|9420.7|9420.7|9420.7|9420.12|9420.12|0
1649419810000|2022-04-08 12:10:10|9419.09|9419.09|9419.09|9419.09|9419.09|9419.09|9419.09|9419.09|0
1649419820000|2022-04-08 12:10:20|9418.62|9418.62|9418.15|9418.15|9418.62|9418.62|9418.15|9418.15|0
1649419830000|2022-04-08 12:10:30|9417.43|9417.43|9417.43|9417.43|9417.43|9417.43|9417.43|9417.43|0
1649419840000|2022-04-08 12:10:40|9417.9|9417.9|9416.29|9416.29|9417.9|9417.9|9416.29|9416.29|0
1649419870000|2022-04-08 12:11:10|9416.76|9416.76|9416.76|9416.76|9416.76|9416.76|9416.76|9416.76|0
1649419880000|2022-04-08 12:11:20|9417.23|9417.23|9417.23|9417.23|9417.23|9417.23|9417.23|9417.23|0
1649419910000|2022-04-08 12:11:50|9418.32|9418.32|9418.32|9418.32|9418.32|9418.32|9418.32|9418.32|0
1649419920000|2022-04-08 12:12:00|9417.72|9417.72|9417.72|9417.72|9417.72|9417.72|9417.72|9417.72|0
1649419950000|2022-04-08 12:12:30|9419.91|9419.91|9422.45|9422.45|9422.45|9422.45|9419.18|9419.18|0
1649420000000|2022-04-08 12:13:20|9422.92|9422.92|9422.92|9422.92|9422.92|9422.92|9422.92|9422.92|0
1649420040000|2022-04-08 12:14:00|9424.02|9424.02|9425.44|9425.44|9425.44|9425.44|9423.99|9423.99|0
1649420100000|2022-04-08 12:15:00|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|9426.04|0
1649420190000|2022-04-08 12:16:30|9427.64|9427.64|9429.25|9429.25|9429.25|9429.25|9427.64|9427.64|0
1649420230000|2022-04-08 12:17:10|9430.86|9430.86|9430.86|9430.86|9430.86|9430.86|9430.86|9430.86|0
1649420290000|2022-04-08 12:18:10|9433.21|9433.21|9433.21|9433.21|9433.21|9433.21|9433.21|9433.21|0
1649420320000|2022-04-08 12:18:40|9427.92|9427.92|9428.38|9428.38|9428.38|9428.38|9427.92|9427.92|0
1649420400000|2022-04-08 12:20:00|9429.99|9429.99|9429.27|9429.27|9429.99|9429.99|9429.27|9429.27|0
1649420410000|2022-04-08 12:20:10|9429.74|9429.74|9430.32|9430.32|9430.32|9430.32|9429.74|9429.74|0
1649420420000|2022-04-08 12:20:20|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|9430.79|0
1649420510000|2022-04-08 12:21:50|9430.32|9430.32|9430.32|9430.32|9430.32|9430.32|9430.32|9430.32|0
1649420570000|2022-04-08 12:22:50|9427.1|9427.1|9429.02|9429.02|9429.02|9429.02|9427.1|9427.1|0
1649420580000|2022-04-08 12:23:00|9429.67|9429.67|9429.67|9429.67|9429.67|9429.67|9429.67|9429.67|0
1649420640000|2022-04-08 12:24:00|9431.27|9431.27|9431.27|9431.27|9431.27|9431.27|9431.27|9431.27|0
1649420660000|2022-04-08 12:24:20|9431.85|9431.85|9431.85|9431.85|9431.85|9431.85|9431.85|9431.85|0
1649420870000|2022-04-08 12:27:50|9430.91|9430.91|9430.91|9430.91|9430.91|9430.91|9430.91|9430.91|0
1649420890000|2022-04-08 12:28:10|9430.44|9430.44|9430.44|9430.44|9430.44|9430.44|9430.44|9430.44|0
1649421000000|2022-04-08 12:30:00|9429.35|9429.35|9429.35|9429.35|9429.35|9429.35|9429.35|9429.35|0
1649421030000|2022-04-08 12:30:30|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|0
1649421240000|2022-04-08 12:34:00|9429.35|9429.35|9427.74|9427.74|9429.35|9429.35|9427.74|9427.74|0
1649421250000|2022-04-08 12:34:10|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|0
1649421370000|2022-04-08 12:36:10|9427.08|9427.08|9427.08|9427.08|9427.08|9427.08|9426.79|9426.79|0
1649421380000|2022-04-08 12:36:20|9427.55|9427.55|9427.55|9427.55|9427.55|9427.55|9427.55|9427.55|0
1649421410000|2022-04-08 12:36:50|9429.16|9429.16|9429.16|9429.16|9429.16|9429.16|9429.16|9429.16|0
1649421440000|2022-04-08 12:37:20|9428.69|9428.69|9429.16|9429.16|9429.16|9429.16|9428.69|9428.69|0
1649421450000|2022-04-08 12:37:30|9430.26|9430.26|9430.26|9430.26|9430.26|9430.26|9430.26|9430.26|0
1649421460000|2022-04-08 12:37:40|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|9431.38|0
1649421600000|2022-04-08 12:40:00|9430.91|9430.91|9428.17|9428.17|9430.91|9430.91|9427.7|9427.7|0
1649421620000|2022-04-08 12:40:20|9426.56|9426.56|9426.56|9426.56|9426.56|9426.56|9426.56|9426.56|0
1649421630000|2022-04-08 12:40:30|9425.83|9425.83|9425.83|9425.83|9425.83|9425.83|9425.83|9425.83|0
1649421660000|2022-04-08 12:41:00|9424.22|9424.22|9424.22|9424.22|9424.22|9424.22|9424.22|9424.22|0
1649421730000|2022-04-08 12:42:10|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|0
1649421740000|2022-04-08 12:42:20|9423.03|9423.03|9423.03|9423.03|9423.03|9423.03|9423.03|9423.03|0
1649421750000|2022-04-08 12:42:30|9422.3|9422.3|9423.03|9423.03|9423.03|9423.03|9422.3|9422.3|0
1649421800000|2022-04-08 12:43:20|9423.5|9423.5|9423.5|9423.5|9423.5|9423.5|9423.5|9423.5|0
1649421860000|2022-04-08 12:44:20|9420.28|9420.28|9420.28|9420.28|9420.28|9420.28|9420.28|9420.28|0
1649421900000|2022-04-08 12:45:00|9420.75|9420.75|9421.89|9421.89|9421.89|9421.89|9420.28|9420.28|0
1649421910000|2022-04-08 12:45:10|9420.28|9420.28|9420.28|9420.28|9420.28|9420.28|9420.28|9420.28|0
1649421920000|2022-04-08 12:45:20|9419.96|9419.96|9419.96|9419.96|9419.96|9419.96|9419.96|9419.96|0
1649421930000|2022-04-08 12:45:30|9419.09|9419.09|9419.09|9419.09|9419.09|9419.09|9419.09|9419.09|0
1649421960000|2022-04-08 12:46:00|9420.18|9420.18|9420.18|9420.18|9420.18|9420.18|9420.18|9420.18|0
1649422030000|2022-04-08 12:47:10|9419.71|9419.71|9419.71|9419.71|9419.71|9419.71|9419.71|9419.71|0
1649422110000|2022-04-08 12:48:30|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|0
1649422130000|2022-04-08 12:48:50|9424.06|9424.06|9424.06|9424.06|9424.06|9424.06|9424.06|9424.06|0
1649422160000|2022-04-08 12:49:20|9424.35|9424.35|9422.89|9422.89|9424.35|9424.35|9422.89|9422.89|0
1649422180000|2022-04-08 12:49:40|9423.36|9423.36|9423.36|9423.36|9423.36|9423.36|9423.36|9423.36|0
1649422190000|2022-04-08 12:49:50|9423.83|9423.83|9423.83|9423.83|9423.83|9423.83|9423.83|9423.83|0
1649422200000|2022-04-08 12:50:00|9423.1|9423.1|9423.57|9423.57|9423.57|9423.57|9423.1|9423.1|0
1649422220000|2022-04-08 12:50:20|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|9422.93|0
1649422240000|2022-04-08 12:50:40|9422.2|9422.2|9422.2|9422.2|9422.2|9422.2|9422.2|9422.2|0
1649422310000|2022-04-08 12:51:50|9421.27|9421.27|9421.27|9421.27|9421.27|9421.27|9421.27|9421.27|0
1649422450000|2022-04-08 12:54:10|9420.8|9420.8|9420.8|9420.8|9420.8|9420.8|9420.8|9420.8|0
1649422460000|2022-04-08 12:54:20|9419.63|9419.63|9419.63|9419.63|9419.63|9419.63|9419.63|9419.63|0
1649422480000|2022-04-08 12:54:40|9419.34|9419.34|9419.34|9419.34|9419.34|9419.34|9419.34|9419.34|0
1649422490000|2022-04-08 12:54:50|9418.62|9418.62|9419.09|9419.09|9419.09|9419.09|9418.62|9418.62|0
1649422500000|2022-04-08 12:55:00|9417.48|9417.48|9417.48|9417.48|9417.48|9417.48|9417.48|9417.48|0
1649422530000|2022-04-08 12:55:30|9418.21|9418.21|9414.99|9414.99|9418.21|9418.21|9414.99|9414.99|0
1649422540000|2022-04-08 12:55:40|9416.6|9416.6|9416.6|9416.6|9416.6|9416.6|9416.6|9416.6|0
1649422550000|2022-04-08 12:55:50|9417.69|9417.69|9416.37|9416.37|9417.69|9417.69|9415.27|9415.27|0
1649422560000|2022-04-08 12:56:00|9417.46|9417.46|9416.99|9416.99|9417.46|9417.46|9416.99|9416.99|0
1649422570000|2022-04-08 12:56:10|9418.09|9418.09|9419.18|9419.18|9419.18|9419.18|9418.09|9418.09|0
1649422650000|2022-04-08 12:57:30|9419.47|9419.47|9419.47|9419.47|9419.47|9419.47|9419.47|9419.47|0
1649422670000|2022-04-08 12:57:50|9416.26|9416.26|9416.26|9416.26|9416.26|9416.26|9416.26|9416.26|0
1649422680000|2022-04-08 12:58:00|9415.16|9415.16|9415.16|9415.16|9415.16|9415.16|9415.16|9415.16|0
1649422690000|2022-04-08 12:58:10|9418.38|9418.38|9418.38|9418.38|9418.38|9418.38|9418.38|9418.38|0
1649422710000|2022-04-08 12:58:30|9418.85|9418.85|9418.85|9418.85|9418.85|9418.85|9418.85|9418.85|0
1649422800000|2022-04-08 13:00:00|9419.43|9419.43|9419.43|9419.43|9419.43|9419.43|9419.43|9419.43|0
1649422830000|2022-04-08 13:00:30|9417.82|9417.82|9417.82|9417.82|9417.82|9417.82|9417.82|9417.82|0
1649422850000|2022-04-08 13:00:50|9418.4|9418.4|9418.69|9418.69|9418.69|9418.69|9418.4|9418.4|0
1649422860000|2022-04-08 13:01:00|9420.3|9420.3|9418.69|9418.69|9420.3|9420.3|9418.69|9418.69|0
1649422870000|2022-04-08 13:01:10|9417.08|9417.08|9417.08|9417.08|9417.08|9417.08|9417.08|9417.08|0
1649422910000|2022-04-08 13:01:50|9415.99|9415.99|9416.28|9416.28|9416.28|9416.28|9415.99|9415.99|0
1649422920000|2022-04-08 13:02:00|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|0
1649422930000|2022-04-08 13:02:10|9416.86|9416.86|9418.46|9418.46|9420.07|9420.07|9416.86|9416.86|0
1649423140000|2022-04-08 13:05:40|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|0
1649423160000|2022-04-08 13:06:00|9419.35|9419.35|9419.35|9419.35|9419.35|9419.35|9419.35|9419.35|0
1649423170000|2022-04-08 13:06:10|9418.62|9418.62|9419.35|9419.35|9419.35|9419.35|9418.62|9418.62|0
1649423190000|2022-04-08 13:06:30|9419.81|9419.81|9419.81|9419.81|9419.81|9419.81|9419.81|9419.81|0
1649423230000|2022-04-08 13:07:10|9416.6|9416.6|9416.6|9416.6|9416.6|9416.6|9416.6|9416.6|0
1649423240000|2022-04-08 13:07:20|9415.5|9415.5|9414.41|9414.41|9415.5|9415.5|9414.41|9414.41|0
1649423270000|2022-04-08 13:07:50|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|9413.28|0
1649423280000|2022-04-08 13:08:00|9412.81|9412.81|9412.81|9412.81|9412.81|9412.81|9412.81|9412.81|0
1649423370000|2022-04-08 13:09:30|9412.08|9412.08|9412.08|9412.08|9412.08|9412.08|9412.08|9412.08|0
1649423380000|2022-04-08 13:09:40|9414.01|9414.01|9414.01|9414.01|9414.01|9414.01|9414.01|9414.01|0
1649423410000|2022-04-08 13:10:10|9415.62|9415.62|9414.97|9414.97|9415.91|9415.91|9414.97|9414.97|0
1649423440000|2022-04-08 13:10:40|9415.44|9415.44|9413.98|9413.98|9415.44|9415.44|9413.98|9413.98|0
1649423480000|2022-04-08 13:11:20|9413.51|9413.51|9412.91|9412.91|9413.51|9413.51|9412.91|9412.91|0
1649423500000|2022-04-08 13:11:40|9411.3|9411.3|9410.58|9410.58|9411.3|9411.3|9410.58|9410.58|0
1649423520000|2022-04-08 13:12:00|9408.97|9408.97|9409.7|9409.7|9409.7|9409.7|9408.97|9408.97|0
1649423580000|2022-04-08 13:13:00|9412.91|9412.91|9412.91|9412.91|9412.91|9412.91|9412.91|9412.91|0
1649423590000|2022-04-08 13:13:10|9409.7|9409.7|9409.7|9409.7|9409.7|9409.7|9409.7|9409.7|0
1649423660000|2022-04-08 13:14:20|9408.25|9408.25|9408.25|9408.25|9408.25|9408.25|9408.25|9408.25|0
1649423710000|2022-04-08 13:15:10|9408.72|9408.72|9408.72|9408.72|9408.72|9408.72|9408.72|9408.72|0
1649423720000|2022-04-08 13:15:20|9407.99|9407.99|9408.46|9408.46|9408.46|9408.46|9407.99|9407.99|0
1649423760000|2022-04-08 13:16:00|9409.4|9409.4|9410.81|9410.81|9410.81|9410.81|9409.4|9409.4|0
1649423780000|2022-04-08 13:16:20|9409.68|9409.68|9410.41|9410.41|9410.41|9410.41|9409.68|9409.68|0
1649423810000|2022-04-08 13:16:50|9410.88|9410.88|9410.88|9410.88|9410.88|9410.88|9410.88|9410.88|0
1649423830000|2022-04-08 13:17:10|9411.35|9411.35|9411.35|9411.35|9411.35|9411.35|9411.35|9411.35|0
1649423860000|2022-04-08 13:17:40|9409.94|9409.94|9409.94|9409.94|9409.94|9409.94|9409.94|9409.94|0
1649423900000|2022-04-08 13:18:20|9411.03|9411.03|9411.03|9411.03|9411.03|9411.03|9411.03|9411.03|0
1649423920000|2022-04-08 13:18:40|9411.76|9411.76|9411.03|9411.03|9411.76|9411.76|9411.03|9411.03|0
1649423940000|2022-04-08 13:19:00|9410.43|9410.43|9410.43|9410.43|9410.43|9410.43|9409.96|9409.96|0
1649423980000|2022-04-08 13:19:40|9411.16|9411.16|9410.22|9410.22|9411.16|9411.16|9410.22|9410.22|0
1649423990000|2022-04-08 13:19:50|9410.82|9410.82|9410.82|9410.82|9410.82|9410.82|9410.82|9410.82|0
1649424000000|2022-04-08 13:20:00|9412.43|9412.43|9413.16|9413.16|9413.16|9413.16|9411.7|9411.7|0
1649424010000|2022-04-08 13:20:10|9413.88|9413.88|9412.43|9412.43|9413.88|9413.88|9412.43|9412.43|0
1649424040000|2022-04-08 13:20:40|9413.16|9413.16|9413.16|9413.16|9413.16|9413.16|9413.16|9413.16|0
1649424120000|2022-04-08 13:22:00|9409.94|9409.94|9409.47|9409.47|9409.94|9409.94|9409.47|9409.47|0
1649424130000|2022-04-08 13:22:10|9408.06|9408.06|9408.06|9408.06|9408.06|9408.06|9408.06|9408.06|0
1649424140000|2022-04-08 13:22:20|9406.97|9406.97|9406.97|9406.97|9406.97|9406.97|9406.97|9406.97|0
1649424150000|2022-04-08 13:22:30|9406.24|9406.24|9406.24|9406.24|9406.24|9406.24|9406.24|9406.24|0
1649424160000|2022-04-08 13:22:40|9405.77|9405.77|9406.24|9406.24|9406.24|9406.24|9405.77|9405.77|0
1649424180000|2022-04-08 13:23:00|9405.92|9405.92|9405.92|9405.92|9405.92|9405.92|9405.92|9405.92|0
1649424190000|2022-04-08 13:23:10|9407.2|9407.2|9407.2|9407.2|9407.2|9407.2|9407.2|9407.2|0
1649424200000|2022-04-08 13:23:20|9408.3|9408.3|9408.3|9408.3|9408.3|9408.3|9408.3|9408.3|0
1649424210000|2022-04-08 13:23:30|9406.69|9406.69|9406.69|9406.69|9406.69|9406.69|9406.69|9406.69|0
1649424220000|2022-04-08 13:23:40|9405.96|9405.96|9405.96|9405.96|9405.96|9405.96|9405.96|9405.96|0
1649424240000|2022-04-08 13:24:00|9404.8|9404.8|9404.8|9404.8|9404.8|9404.8|9404.8|9404.8|0
1649424250000|2022-04-08 13:24:10|9404.07|9404.07|9404.07|9404.07|9404.07|9404.07|9404.07|9404.07|0
1649424270000|2022-04-08 13:24:30|9403.49|9403.49|9403.49|9403.49|9403.49|9403.49|9403.49|9403.49|0
1649424280000|2022-04-08 13:24:40|9402.4|9402.4|9401.93|9401.93|9402.4|9402.4|9401.93|9401.93|0
1649424420000|2022-04-08 13:27:00|9400.8|9400.8|9400.8|9400.8|9400.8|9400.8|9400.8|9400.8|0
1649424440000|2022-04-08 13:27:20|9400.07|9400.07|9400.07|9400.07|9400.07|9400.07|9400.07|9400.07|0
1649424460000|2022-04-08 13:27:40|9400.54|9400.54|9400.28|9400.28|9401.01|9401.01|9400.28|9400.28|0
1649424470000|2022-04-08 13:27:50|9399.56|9399.56|9399.56|9399.56|9399.56|9399.56|9399.56|9399.56|0
1649424480000|2022-04-08 13:28:00|9398.83|9398.83|9400.28|9400.28|9400.28|9400.28|9398.83|9398.83|0
1649424510000|2022-04-08 13:28:30|9401.01|9401.01|9401.48|9401.48|9401.48|9401.48|9401.01|9401.01|0
1649424520000|2022-04-08 13:28:40|9400.39|9400.39|9400.39|9400.39|9400.39|9400.39|9400.39|9400.39|0
1649424560000|2022-04-08 13:29:20|9398.78|9398.78|9400.39|9400.39|9400.39|9400.39|9398.78|9398.78|0
1649424590000|2022-04-08 13:29:50|9393.95|9393.95|9393.95|9393.95|9393.95|9393.95|9393.95|9393.95|0
1649424600000|2022-04-08 13:30:00|9394.53|9394.53|9389.71|9389.71|9394.53|9394.53|9389.71|9389.71|0
1649424610000|2022-04-08 13:30:10|9392.92|9392.92|9393.44|9393.44|9394.31|9394.31|9392.92|9392.92|0
1649424620000|2022-04-08 13:30:20|9391.83|9391.83|9390.89|9390.89|9391.83|9391.83|9390.89|9390.89|0
1649424650000|2022-04-08 13:30:50|9391.36|9391.36|9390.49|9390.49|9391.36|9391.36|9390.49|9390.49|0
1649424670000|2022-04-08 13:31:10|9388.88|9388.88|9389.4|9389.4|9389.4|9389.4|9387.79|9387.79|0
1649424680000|2022-04-08 13:31:20|9389.69|9389.69|9389.38|9389.38|9389.98|9389.98|9389.38|9389.38|0
1649424690000|2022-04-08 13:31:30|9388.73|9388.73|9389.7|9389.7|9389.7|9389.7|9388.73|9388.73|0
1649424710000|2022-04-08 13:31:50|9392.91|9392.91|9392.91|9392.91|9392.91|9392.91|9392.91|9392.91|0
1649424720000|2022-04-08 13:32:00|9393.2|9393.2|9396.15|9396.15|9396.15|9396.15|9393.2|9393.2|0
1649424730000|2022-04-08 13:32:10|9396.62|9396.62|9397.82|9397.82|9397.82|9397.82|9396.62|9396.62|0
1649424750000|2022-04-08 13:32:30|9396.73|9396.73|9396.73|9396.73|9396.73|9396.73|9396.73|9396.73|0
1649424760000|2022-04-08 13:32:40|9398.33|9398.33|9396.99|9396.99|9398.33|9398.33|9395.43|9395.43|0
1649424770000|2022-04-08 13:32:50|9398.6|9398.6|9398.6|9398.6|9398.6|9398.6|9398.6|9398.6|0
1649424820000|2022-04-08 13:33:40|9398.13|9398.13|9398.13|9398.13|9398.13|9398.13|9398.13|9398.13|0
1649424830000|2022-04-08 13:33:50|9394.92|9394.92|9393.46|9393.46|9394.92|9394.92|9392.73|9392.73|0
1649424840000|2022-04-08 13:34:00|9391.85|9391.85|9391.85|9391.85|9391.85|9391.85|9391.85|9391.85|0
1649424850000|2022-04-08 13:34:10|9393.46|9393.46|9393.46|9393.46|9393.46|9393.46|9393.46|9393.46|0
1649424860000|2022-04-08 13:34:20|9391.85|9391.85|9391.85|9391.85|9391.85|9391.85|9391.85|9391.85|0
1649424930000|2022-04-08 13:35:30|9390.24|9390.24|9391.85|9391.85|9391.85|9391.85|9390.24|9390.24|0
1649424940000|2022-04-08 13:35:40|9391.12|9391.12|9391.12|9391.12|9391.12|9391.12|9391.12|9391.12|0
1649424960000|2022-04-08 13:36:00|9392.73|9392.73|9392.73|9392.73|9392.73|9392.73|9392.73|9392.73|0
1649424970000|2022-04-08 13:36:10|9392.13|9392.13|9392.13|9392.13|9392.13|9392.13|9392.13|9392.13|0
1649425020000|2022-04-08 13:37:00|9391.41|9391.41|9388.19|9388.19|9391.41|9391.41|9388.19|9388.19|0
1649425060000|2022-04-08 13:37:40|9388.66|9388.66|9388.66|9388.66|9388.66|9388.66|9388.66|9388.66|0
1649425080000|2022-04-08 13:38:00|9387.05|9387.05|9387.74|9387.74|9387.74|9387.74|9386.58|9386.58|0
1649425100000|2022-04-08 13:38:20|9387.27|9387.27|9387.27|9387.27|9387.27|9387.27|9387.27|9387.27|0
1649425120000|2022-04-08 13:38:40|9387.74|9387.74|9387.74|9387.74|9387.74|9387.74|9387.74|9387.74|0
1649425140000|2022-04-08 13:39:00|9386.13|9386.13|9386.01|9386.01|9386.86|9386.86|9385.41|9385.41|0
1649425170000|2022-04-08 13:39:30|9384.4|9384.4|9384.4|9384.4|9384.4|9384.4|9384.4|9384.4|0
1649425190000|2022-04-08 13:39:50|9386.01|9386.01|9386.48|9386.48|9386.48|9386.48|9386.01|9386.01|0
1649425220000|2022-04-08 13:40:20|9385.31|9385.31|9385.9|9385.9|9385.9|9385.9|9385.31|9385.31|0
1649425230000|2022-04-08 13:40:30|9386.62|9386.62|9386.62|9386.62|9386.62|9386.62|9386.62|9386.62|0
1649425260000|2022-04-08 13:41:00|9383.41|9383.41|9383.41|9383.41|9383.41|9383.41|9383.41|9383.41|0
1649425290000|2022-04-08 13:41:30|9380.5|9380.5|9379.04|9379.04|9380.5|9380.5|9379.04|9379.04|0
1649425300000|2022-04-08 13:41:40|9381.22|9381.22|9379.04|9379.04|9381.22|9381.22|9379.04|9379.04|0
1649425310000|2022-04-08 13:41:50|9378.57|9378.57|9378.57|9378.57|9378.57|9378.57|9378.57|9378.57|0
1649425320000|2022-04-08 13:42:00|9379.04|9379.04|9379.04|9379.04|9379.04|9379.04|9379.04|9379.04|0
1649425350000|2022-04-08 13:42:30|9372.61|9372.61|9372.61|9372.61|9372.61|9372.61|9372.61|9372.61|0
1649425360000|2022-04-08 13:42:40|9371|9371|9372.61|9372.61|9374.22|9374.22|9371|9371|0
1649425400000|2022-04-08 13:43:20|9371.65|9371.65|9371.65|9371.65|9371.65|9371.65|9371.65|9371.65|0
1649425420000|2022-04-08 13:43:40|9370.04|9370.04|9373.25|9373.25|9373.25|9373.25|9370.04|9370.04|0
1649425430000|2022-04-08 13:43:50|9373.98|9373.98|9373.25|9373.25|9373.98|9373.98|9373.25|9373.25|0
1649425440000|2022-04-08 13:44:00|9374.35|9374.35|9374.35|9374.35|9374.35|9374.35|9374.35|9374.35|0
1649425450000|2022-04-08 13:44:10|9374.67|9374.67|9374.67|9374.67|9374.67|9374.67|9374.67|9374.67|0
1649425460000|2022-04-08 13:44:20|9373.94|9373.94|9373.94|9373.94|9373.94|9373.94|9373.94|9373.94|0
1649425470000|2022-04-08 13:44:30|9373.21|9373.21|9373.21|9373.21|9373.21|9373.21|9373.21|9373.21|0
1649425480000|2022-04-08 13:44:40|9373.68|9373.68|9373.68|9373.68|9373.68|9373.68|9373.68|9373.68|0
1649425490000|2022-04-08 13:44:50|9372.08|9372.08|9370.62|9370.62|9372.08|9372.08|9370.62|9370.62|0
1649425500000|2022-04-08 13:45:00|9372.23|9372.23|9372.23|9372.23|9372.23|9372.23|9372.23|9372.23|0
1649425510000|2022-04-08 13:45:10|9372.7|9372.7|9372.7|9372.7|9372.7|9372.7|9372.7|9372.7|0
1649425520000|2022-04-08 13:45:20|9373.17|9373.17|9373.9|9373.9|9375.35|9375.35|9373.17|9373.17|0
1649425530000|2022-04-08 13:45:30|9374.62|9374.62|9375.09|9375.09|9375.82|9375.82|9374.62|9374.62|0
1649425550000|2022-04-08 13:45:50|9373.97|9373.97|9373.97|9373.97|9373.97|9373.97|9373.97|9373.97|0
1649425570000|2022-04-08 13:46:10|9373.5|9373.5|9373.5|9373.5|9373.5|9373.5|9373.5|9373.5|0
1649425600000|2022-04-08 13:46:40|9371.31|9371.31|9371.31|9371.31|9371.31|9371.31|9371.31|9371.31|0
1649425610000|2022-04-08 13:46:50|9370.58|9370.58|9369.12|9369.12|9370.58|9370.58|9369.12|9369.12|0
1649425620000|2022-04-08 13:47:00|9369.85|9369.85|9370.73|9370.73|9370.73|9370.73|9369.64|9369.64|0
1649425630000|2022-04-08 13:47:10|9369.8|9369.8|9369.8|9369.8|9369.8|9369.8|9369.8|9369.8|0
1649425650000|2022-04-08 13:47:30|9364.97|9364.97|9364.97|9364.97|9364.97|9364.97|9364.97|9364.97|0
1649425690000|2022-04-08 13:48:10|9364.5|9364.5|9366.58|9366.58|9366.58|9366.58|9364.5|9364.5|0
1649425700000|2022-04-08 13:48:20|9365.85|9365.85|9362.17|9362.17|9365.85|9365.85|9362.17|9362.17|0
1649425710000|2022-04-08 13:48:30|9361.7|9361.7|9361.7|9361.7|9361.7|9361.7|9361.7|9361.7|0
1649425720000|2022-04-08 13:48:40|9360.09|9360.09|9356.27|9356.27|9360.09|9360.09|9356.27|9356.27|0
1649425740000|2022-04-08 13:49:00|9354.82|9354.82|9351.39|9351.39|9354.82|9354.82|9351.39|9351.39|0
1649425760000|2022-04-08 13:49:20|9352.48|9352.48|9353.14|9353.14|9353.14|9353.14|9351.54|9351.54|0
1649425770000|2022-04-08 13:49:30|9357.96|9357.96|9357.96|9357.96|9357.96|9357.96|9357.96|9357.96|0
1649425810000|2022-04-08 13:50:10|9354.75|9354.75|9354.75|9354.75|9354.75|9354.75|9354.75|9354.75|0
1649425830000|2022-04-08 13:50:30|9357.96|9357.96|9357.96|9357.96|9357.96|9357.96|9357.96|9357.96|0
1649425860000|2022-04-08 13:51:00|9359.57|9359.57|9360.04|9360.04|9360.04|9360.04|9359.57|9359.57|0
1649425870000|2022-04-08 13:51:10|9361.65|9361.65|9362.12|9362.12|9362.12|9362.12|9361.65|9361.65|0
1649425890000|2022-04-08 13:51:30|9360.51|9360.51|9357.7|9357.7|9360.51|9360.51|9357.7|9357.7|0
1649425900000|2022-04-08 13:51:40|9358.43|9358.43|9363.26|9363.26|9363.26|9363.26|9358.43|9358.43|0
1649425950000|2022-04-08 13:52:30|9362.39|9362.39|9362.39|9362.39|9362.39|9362.39|9362.39|9362.39|0
1649425960000|2022-04-08 13:52:40|9360.78|9360.78|9360.78|9360.78|9360.78|9360.78|9360.78|9360.78|0
1649425980000|2022-04-08 13:53:00|9362.39|9362.39|9362.39|9362.39|9362.39|9362.39|9362.39|9362.39|0
1649426000000|2022-04-08 13:53:20|9362.99|9362.99|9362.99|9362.99|9362.99|9362.99|9362.99|9362.99|0
1649426040000|2022-04-08 13:54:00|9362.26|9362.26|9371.91|9371.91|9371.91|9371.91|9359.04|9359.04|0
1649426050000|2022-04-08 13:54:10|9372.38|9372.38|9373.52|9373.52|9373.52|9373.52|9371.91|9371.91|0
1649426060000|2022-04-08 13:54:20|9375.12|9375.12|9375.12|9375.12|9375.12|9375.12|9375.12|9375.12|0
1649426070000|2022-04-08 13:54:30|9373.52|9373.52|9373.52|9373.52|9373.52|9373.52|9373.52|9373.52|0
1649426090000|2022-04-08 13:54:50|9375.12|9375.12|9375.12|9375.12|9375.12|9375.12|9375.12|9375.12|0
1649426100000|2022-04-08 13:55:00|9378.34|9378.34|9378.34|9378.34|9378.34|9378.34|9378.34|9378.34|0
1649426120000|2022-04-08 13:55:20|9378.81|9378.81|9378.81|9378.81|9378.81|9378.81|9378.81|9378.81|0
1649426130000|2022-04-08 13:55:30|9382.03|9382.03|9385.38|9385.38|9385.38|9385.38|9382.03|9382.03|0
1649426140000|2022-04-08 13:55:40|9383.92|9383.92|9386|9386|9387.61|9387.61|9383.92|9383.92|0
1649426150000|2022-04-08 13:55:50|9382.79|9382.79|9382.79|9382.79|9382.79|9382.79|9382.79|9382.79|0
1649426160000|2022-04-08 13:56:00|9382.06|9382.06|9382.06|9382.06|9382.06|9382.06|9382.06|9382.06|0
1649426170000|2022-04-08 13:56:10|9383.67|9383.67|9380.45|9380.45|9385.27|9385.27|9380.45|9380.45|0
1649426180000|2022-04-08 13:56:20|9386.88|9386.88|9382.06|9382.06|9388.49|9388.49|9382.06|9382.06|0
1649426190000|2022-04-08 13:56:30|9381.46|9381.46|9382.34|9382.34|9382.34|9382.34|9380.73|9380.73|0
1649426220000|2022-04-08 13:57:00|9383.21|9383.21|9383.21|9383.21|9383.21|9383.21|9383.21|9383.21|0
1649426230000|2022-04-08 13:57:10|9386.43|9386.43|9391.25|9391.25|9391.25|9391.25|9386.43|9386.43|0
1649426240000|2022-04-08 13:57:20|9390.78|9390.78|9394.94|9394.94|9394.94|9394.94|9387.1|9387.1|0
1649426260000|2022-04-08 13:57:40|9394|9394|9394|9394|9394|9394|9394|9394|0
1649426270000|2022-04-08 13:57:50|9386.98|9386.98|9383.77|9383.77|9388.59|9388.59|9383.77|9383.77|0
1649426280000|2022-04-08 13:58:00|9384.5|9384.5|9383.77|9383.77|9384.5|9384.5|9383.77|9383.77|0
1649426290000|2022-04-08 13:58:10|9385.38|9385.38|9384.8|9384.8|9385.38|9385.38|9384.8|9384.8|0
1649426300000|2022-04-08 13:58:20|9384.33|9384.33|9383.86|9383.86|9384.8|9384.8|9383.86|9383.86|0
1649426310000|2022-04-08 13:58:30|9387.07|9387.07|9385.98|9385.98|9387.07|9387.07|9385.98|9385.98|0
1649426330000|2022-04-08 13:58:50|9386.45|9386.45|9385.72|9385.72|9386.45|9386.45|9385.72|9385.72|0
1649426370000|2022-04-08 13:59:30|9386.01|9386.01|9386.01|9386.01|9386.01|9386.01|9386.01|9386.01|0
1649426390000|2022-04-08 13:59:50|9385.14|9385.14|9381.92|9381.92|9385.14|9385.14|9381.92|9381.92|0
1649426400000|2022-04-08 14:00:00|9381.45|9381.45|9374.49|9374.49|9381.45|9381.45|9371.28|9371.28|0
1649426410000|2022-04-08 14:00:10|9373.37|9373.37|9375.69|9375.69|9375.69|9375.69|9373.37|9373.37|0
1649426430000|2022-04-08 14:00:30|9376.16|9376.16|9377.19|9377.19|9378.8|9378.8|9375.58|9375.58|0
1649426460000|2022-04-08 14:01:00|9380.4|9380.4|9380.4|9380.4|9380.4|9380.4|9380.4|9380.4|0
1649426470000|2022-04-08 14:01:10|9378.95|9378.95|9378.95|9378.95|9378.95|9378.95|9378.95|9378.95|0
1649426490000|2022-04-08 14:01:30|9379.53|9379.53|9376.32|9376.32|9379.53|9379.53|9376.32|9376.32|0
1649426530000|2022-04-08 14:02:10|9379.53|9379.53|9377.92|9377.92|9379.53|9379.53|9377.92|9377.92|0
1649426540000|2022-04-08 14:02:20|9379.53|9379.53|9379.53|9379.53|9379.53|9379.53|9379.53|9379.53|0
1649426550000|2022-04-08 14:02:30|9380.47|9380.47|9380.15|9380.15|9380.94|9380.94|9380.15|9380.15|0
1649426570000|2022-04-08 14:02:50|9378.54|9378.54|9378.54|9378.54|9378.54|9378.54|9377.82|9377.82|0
1649426580000|2022-04-08 14:03:00|9379.41|9379.41|9383.79|9383.79|9383.79|9383.79|9379.41|9379.41|0
1649426610000|2022-04-08 14:03:30|9384.11|9384.11|9384.11|9384.11|9384.11|9384.11|9384.11|9384.11|0
1649426620000|2022-04-08 14:03:40|9385.05|9385.05|9385.05|9385.05|9385.05|9385.05|9385.05|9385.05|0
1649426640000|2022-04-08 14:04:00|9388.27|9388.27|9388.27|9388.27|9388.27|9388.27|9388.27|9388.27|0
1649426650000|2022-04-08 14:04:10|9388.74|9388.74|9387.8|9387.8|9388.74|9388.74|9387.8|9387.8|0
1649426680000|2022-04-08 14:04:40|9387.07|9387.07|9387.07|9387.07|9387.8|9387.8|9387.07|9387.07|0
1649426720000|2022-04-08 14:05:20|9387.54|9387.54|9387.54|9387.54|9387.54|9387.54|9387.54|9387.54|0
1649426740000|2022-04-08 14:05:40|9390.76|9390.76|9391.85|9391.85|9391.85|9391.85|9390.76|9390.76|0
1649426750000|2022-04-08 14:05:50|9392.32|9392.32|9393.45|9393.45|9393.45|9393.45|9392.32|9392.32|0
1649426770000|2022-04-08 14:06:10|9394.18|9394.18|9394.18|9394.18|9394.18|9394.18|9394.18|9394.18|0
1649426780000|2022-04-08 14:06:20|9394.65|9394.65|9394.65|9394.65|9394.65|9394.65|9394.65|9394.65|0
1649426790000|2022-04-08 14:06:30|9391.43|9391.43|9391.43|9391.43|9391.43|9391.43|9391.43|9391.43|0
1649426840000|2022-04-08 14:07:20|9390.96|9390.96|9391.43|9391.43|9391.43|9391.43|9390.96|9390.96|0
1649426850000|2022-04-08 14:07:30|9388.21|9388.21|9389.82|9389.82|9389.82|9389.82|9388.21|9388.21|0
1649426860000|2022-04-08 14:07:40|9389.09|9389.09|9390.29|9390.29|9390.29|9390.29|9389.09|9389.09|0
1649426870000|2022-04-08 14:07:50|9389.69|9389.69|9389.69|9389.69|9389.69|9389.69|9389.69|9389.69|0
1649426910000|2022-04-08 14:08:30|9388.53|9388.53|9388.53|9388.53|9388.53|9388.53|9388.53|9388.53|0
1649426920000|2022-04-08 14:08:40|9390.14|9390.14|9390.14|9390.14|9390.14|9390.14|9390.14|9390.14|0
1649426930000|2022-04-08 14:08:50|9391.75|9391.75|9391.02|9391.02|9391.75|9391.75|9391.02|9391.02|0
1649426940000|2022-04-08 14:09:00|9392.65|9392.65|9396.56|9396.56|9396.56|9396.56|9392.65|9392.65|0
1649426960000|2022-04-08 14:09:20|9398.17|9398.17|9398.17|9398.17|9398.17|9398.17|9398.17|9398.17|0
1649426980000|2022-04-08 14:09:40|9397.04|9397.04|9397.04|9397.04|9397.04|9397.04|9397.04|9397.04|0
1649427000000|2022-04-08 14:10:00|9397.51|9397.51|9397.98|9397.98|9397.98|9397.98|9397.51|9397.51|0
1649427010000|2022-04-08 14:10:10|9395.9|9395.9|9395.75|9395.75|9395.9|9395.9|9395.75|9395.75|0
1649427020000|2022-04-08 14:10:20|9394.81|9394.81|9396.41|9396.41|9396.41|9396.41|9393.2|9393.2|0
1649427070000|2022-04-08 14:11:10|9391.85|9391.85|9391.38|9391.38|9391.85|9391.85|9391.38|9391.38|0
1649427090000|2022-04-08 14:11:30|9392.11|9392.11|9390.95|9390.95|9392.11|9392.11|9390.95|9390.95|0
1649427100000|2022-04-08 14:11:40|9389.34|9389.34|9390.36|9390.36|9390.36|9390.36|9387.15|9387.15|0
1649427110000|2022-04-08 14:11:50|9387.15|9387.15|9387.15|9387.15|9387.15|9387.15|9387.15|9387.15|0
1649427120000|2022-04-08 14:12:00|9390.36|9390.36|9390.36|9390.36|9390.36|9390.36|9390.36|9390.36|0
1649427130000|2022-04-08 14:12:10|9388.75|9388.75|9385.84|9385.84|9388.75|9388.75|9385.84|9385.84|0
1649427150000|2022-04-08 14:12:30|9384.74|9384.74|9383.13|9383.13|9387.96|9387.96|9383.13|9383.13|0
1649427170000|2022-04-08 14:12:50|9384.74|9384.74|9387.96|9387.96|9387.96|9387.96|9384.74|9384.74|0
1649427190000|2022-04-08 14:13:10|9389.57|9389.57|9389.57|9389.57|9389.57|9389.57|9389.57|9389.57|0
1649427210000|2022-04-08 14:13:30|9390.66|9390.66|9390.66|9390.66|9390.66|9390.66|9390.66|9390.66|0
1649427220000|2022-04-08 14:13:40|9387.44|9387.44|9385.84|9385.84|9387.44|9387.44|9385.84|9385.84|0
1649427230000|2022-04-08 14:13:50|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|9385.37|0
1649427240000|2022-04-08 14:14:00|9382.15|9382.15|9379.49|9379.49|9382.15|9382.15|9377.3|9377.3|0
1649427250000|2022-04-08 14:14:10|9378.04|9378.04|9374.98|9374.98|9378.04|9378.04|9374.98|9374.98|0
1649427260000|2022-04-08 14:14:20|9374.04|9374.04|9375.65|9375.65|9375.65|9375.65|9374.04|9374.04|0
1649427270000|2022-04-08 14:14:30|9375.18|9375.18|9375.18|9375.18|9375.18|9375.18|9375.18|9375.18|0
1649427280000|2022-04-08 14:14:40|9376.78|9376.78|9376.78|9376.78|9376.78|9376.78|9376.78|9376.78|0
1649427320000|2022-04-08 14:15:20|9377.88|9377.88|9374.66|9374.66|9377.88|9377.88|9374.66|9374.66|0
1649427420000|2022-04-08 14:17:00|9376.27|9376.27|9376.27|9376.27|9376.27|9376.27|9376.27|9376.27|0
1649427430000|2022-04-08 14:17:10|9378.45|9378.45|9378.45|9378.45|9378.45|9378.45|9378.45|9378.45|0
1649427440000|2022-04-08 14:17:20|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|9376.85|0
1649427450000|2022-04-08 14:17:30|9376.56|9376.56|9374.95|9374.95|9376.56|9376.56|9374.95|9374.95|0
1649427460000|2022-04-08 14:17:40|9379.77|9379.77|9379.77|9379.77|9379.77|9379.77|9379.77|9379.77|0
1649427470000|2022-04-08 14:17:50|9381.38|9381.38|9374.48|9374.48|9381.38|9381.38|9374.48|9374.48|0
1649427480000|2022-04-08 14:18:00|9375.42|9375.42|9375.89|9375.89|9375.89|9375.89|9375.42|9375.42|0
1649427490000|2022-04-08 14:18:10|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|0
1649427530000|2022-04-08 14:18:50|9377.49|9377.49|9377.49|9377.49|9377.49|9377.49|9377.49|9377.49|0
1649427540000|2022-04-08 14:19:00|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|0
1649427550000|2022-04-08 14:19:10|9380.71|9380.71|9384.87|9384.87|9384.87|9384.87|9380.71|9380.71|0
1649427580000|2022-04-08 14:19:40|9381.65|9381.65|9380.04|9380.04|9381.65|9381.65|9380.04|9380.04|0
1649427590000|2022-04-08 14:19:50|9378.43|9378.43|9374.75|9374.75|9378.43|9378.43|9374.75|9374.75|0
1649427600000|2022-04-08 14:20:00|9376.36|9376.36|9375.89|9375.89|9376.36|9376.36|9375.89|9375.89|0
1649427610000|2022-04-08 14:20:10|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|9379.1|0
1649427620000|2022-04-08 14:20:20|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|9382.32|0
1649427650000|2022-04-08 14:20:50|9377.49|9377.49|9377.49|9377.49|9377.49|9377.49|9377.49|9377.49|0
1649427680000|2022-04-08 14:21:20|9382.32|9382.32|9386|9386|9386|9386|9382.32|9382.32|0
1649427690000|2022-04-08 14:21:30|9386.3|9386.3|9386|9386|9386.3|9386.3|9386|9386|0
1649427730000|2022-04-08 14:22:10|9389.22|9389.22|9389.22|9389.22|9389.22|9389.22|9389.22|9389.22|0
1649427740000|2022-04-08 14:22:20|9389.95|9389.95|9388.34|9388.34|9389.95|9389.95|9388.34|9388.34|0
1649427750000|2022-04-08 14:22:30|9387.25|9387.25|9387.25|9387.25|9387.25|9387.25|9387.25|9387.25|0
1649427760000|2022-04-08 14:22:40|9388.85|9388.85|9388.85|9388.85|9388.85|9388.85|9388.85|9388.85|0
1649427770000|2022-04-08 14:22:50|9389.95|9389.95|9389.95|9389.95|9389.95|9389.95|9389.95|9389.95|0
1649427840000|2022-04-08 14:24:00|9390.53|9390.53|9391.4|9391.4|9391.4|9391.4|9390.53|9390.53|0
1649427850000|2022-04-08 14:24:10|9391.11|9391.11|9392.56|9392.56|9392.56|9392.56|9391.11|9391.11|0
1649427870000|2022-04-08 14:24:30|9394.17|9394.17|9394.17|9394.17|9394.17|9394.17|9394.17|9394.17|0
1649427880000|2022-04-08 14:24:40|9392.56|9392.56|9392.56|9392.56|9392.56|9392.56|9392.56|9392.56|0
1649427900000|2022-04-08 14:25:00|9393.03|9393.03|9393.97|9393.97|9393.97|9393.97|9393.03|9393.03|0
1649427910000|2022-04-08 14:25:10|9393.37|9393.37|9393.37|9393.37|9393.37|9393.37|9393.37|9393.37|0
1649427930000|2022-04-08 14:25:30|9393.84|9393.84|9390.63|9390.63|9393.84|9393.84|9390.63|9390.63|0
1649427940000|2022-04-08 14:25:40|9391.35|9391.35|9391.35|9391.35|9391.35|9391.35|9391.35|9391.35|0
1649427970000|2022-04-08 14:26:10|9392.96|9392.96|9392.96|9392.96|9392.96|9392.96|9392.96|9392.96|0
1649427980000|2022-04-08 14:26:20|9394.57|9394.57|9395.98|9395.98|9395.98|9395.98|9394.57|9394.57|0
1649428020000|2022-04-08 14:27:00|9397.08|9397.08|9400.07|9400.07|9400.07|9400.07|9397.08|9397.08|0
1649428030000|2022-04-08 14:27:10|9404.9|9404.9|9405.66|9405.66|9405.66|9405.66|9404.9|9404.9|0
1649428050000|2022-04-08 14:27:30|9406.38|9406.38|9407.11|9407.11|9407.11|9407.11|9406.38|9406.38|0
1649428100000|2022-04-08 14:28:20|9409.3|9409.3|9409.3|9409.3|9409.3|9409.3|9409.3|9409.3|0
1649428110000|2022-04-08 14:28:30|9410.71|9410.71|9411.18|9411.18|9411.18|9411.18|9410.71|9410.71|0
1649428120000|2022-04-08 14:28:40|9411.91|9411.91|9411.91|9411.91|9411.91|9411.91|9411.91|9411.91|0
1649428130000|2022-04-08 14:28:50|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|0
1649428140000|2022-04-08 14:29:00|9422.28|9422.28|9422.28|9422.28|9422.28|9422.28|9422.28|9422.28|0
1649428170000|2022-04-08 14:29:30|9419.07|9419.07|9419.07|9419.07|9419.07|9419.07|9419.07|9419.07|0
1649428180000|2022-04-08 14:29:40|9421.32|9421.32|9421.32|9421.32|9421.32|9421.32|9421.32|9421.32|0
1649428190000|2022-04-08 14:29:50|9422.93|9422.93|9424.13|9424.13|9425.07|9425.07|9422.93|9422.93|0
1649428210000|2022-04-08 14:30:10|9424.86|9424.86|9426.26|9426.26|9426.26|9426.26|9424.86|9424.86|0
1649428230000|2022-04-08 14:30:30|9427.72|9427.72|9429.32|9429.32|9429.32|9429.32|9427.72|9427.72|0
1649428240000|2022-04-08 14:30:40|9428.59|9428.59|9433.69|9433.69|9433.69|9433.69|9428.59|9428.59|0
1649428270000|2022-04-08 14:31:10|9434.16|9434.16|9434.16|9434.16|9434.16|9434.16|9434.16|9434.16|0
1649428280000|2022-04-08 14:31:20|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|9435.77|0
1649428290000|2022-04-08 14:31:30|9437.96|9437.96|9437.96|9437.96|9437.96|9437.96|9437.96|9437.96|0
1649428310000|2022-04-08 14:31:50|9438.43|9438.43|9438.43|9438.43|9438.43|9438.43|9438.43|9438.43|0
1649428320000|2022-04-08 14:32:00|9439.37|9439.37|9442.07|9442.07|9442.07|9442.07|9439.37|9439.37|0
1649428330000|2022-04-08 14:32:10|9441.13|9441.13|9443.17|9443.17|9443.17|9443.17|9441.13|9441.13|0
1649428340000|2022-04-08 14:32:20|9441.76|9441.76|9441.76|9441.76|9441.76|9441.76|9441.29|9441.29|0
1649428350000|2022-04-08 14:32:30|9441.29|9441.29|9441.29|9441.29|9441.29|9441.29|9441.29|9441.29|0
1649428380000|2022-04-08 14:33:00|9442.9|9442.9|9442.9|9442.9|9442.9|9442.9|9442.9|9442.9|0
1649428390000|2022-04-08 14:33:10|9443.63|9443.63|9443.88|9443.88|9444.61|9444.61|9443.63|9443.63|0
1649428400000|2022-04-08 14:33:20|9445.49|9445.49|9445.96|9445.96|9445.96|9445.96|9445.49|9445.49|0
1649428410000|2022-04-08 14:33:30|9444.35|9444.35|9444.25|9444.25|9444.35|9444.35|9443.16|9443.16|0
1649428420000|2022-04-08 14:33:40|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|9445.86|0
1649428430000|2022-04-08 14:33:50|9446.59|9446.59|9449.87|9449.87|9449.87|9449.87|9446.59|9446.59|0
1649428440000|2022-04-08 14:34:00|9450.17|9450.17|9450.17|9450.17|9450.17|9450.17|9450.17|9450.17|0
1649428470000|2022-04-08 14:34:30|9449.7|9449.7|9449.7|9449.7|9449.7|9449.7|9449.7|9449.7|0
1649428480000|2022-04-08 14:34:40|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|0
1649428490000|2022-04-08 14:34:50|9453.85|9453.85|9453.85|9453.85|9453.85|9453.85|9453.85|9453.85|0
1649428500000|2022-04-08 14:35:00|9453.38|9453.38|9453.38|9453.38|9453.38|9453.38|9453.38|9453.38|0
1649428510000|2022-04-08 14:35:10|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|9452.91|0
1649428520000|2022-04-08 14:35:20|9452.44|9452.44|9452.44|9452.44|9452.44|9452.44|9452.44|9452.44|0
1649428540000|2022-04-08 14:35:40|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|0
1649428550000|2022-04-08 14:35:50|9455.51|9455.51|9455.51|9455.51|9455.51|9455.51|9455.51|9455.51|0
1649428570000|2022-04-08 14:36:10|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|9454.05|0
1649428580000|2022-04-08 14:36:20|9453.32|9453.32|9453.32|9453.32|9453.32|9453.32|9453.32|9453.32|0
1649428620000|2022-04-08 14:37:00|9455.4|9455.4|9455.4|9455.4|9455.4|9455.4|9455.4|9455.4|0
1649428660000|2022-04-08 14:37:40|9456|9456|9456|9456|9456|9456|9456|9456|0
1649428680000|2022-04-08 14:38:00|9457.2|9457.2|9457.2|9457.2|9457.2|9457.2|9457.2|9457.2|0
1649428690000|2022-04-08 14:38:10|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|9455.59|0
1649428700000|2022-04-08 14:38:20|9454.65|9454.65|9454.65|9454.65|9454.65|9454.65|9454.65|9454.65|0
1649428710000|2022-04-08 14:38:30|9454.07|9454.07|9451.62|9451.62|9454.36|9454.36|9450.68|9450.68|0
1649428720000|2022-04-08 14:38:40|9453.22|9453.22|9453.22|9453.22|9453.22|9453.22|9453.22|9453.22|0
1649428770000|2022-04-08 14:39:30|9456.44|9456.44|9453.22|9453.22|9456.44|9456.44|9453.22|9453.22|0
1649428800000|2022-04-08 14:40:00|9452.28|9452.28|9451.81|9451.81|9452.28|9452.28|9451.81|9451.81|0
1649428810000|2022-04-08 14:40:10|9449.62|9449.62|9449.62|9449.62|9449.62|9449.62|9449.62|9449.62|0
1649428820000|2022-04-08 14:40:20|9450.75|9450.75|9450.15|9450.15|9450.75|9450.75|9450.15|9450.15|0
1649428840000|2022-04-08 14:40:40|9451.76|9451.76|9452.85|9452.85|9452.85|9452.85|9451.76|9451.76|0
1649428850000|2022-04-08 14:40:50|9450.3|9450.3|9448.11|9448.11|9450.3|9450.3|9448.11|9448.11|0
1649428900000|2022-04-08 14:41:40|9449.24|9449.24|9447.83|9447.83|9449.24|9449.24|9447.83|9447.83|0
1649428910000|2022-04-08 14:41:50|9448.96|9448.96|9448.67|9448.67|9448.96|9448.96|9448.67|9448.67|0
1649428920000|2022-04-08 14:42:00|9451.89|9451.89|9451.89|9451.89|9451.89|9451.89|9451.89|9451.89|0
1649428930000|2022-04-08 14:42:10|9452.61|9452.61|9449.87|9449.87|9453.08|9453.08|9449.87|9449.87|0
1649428960000|2022-04-08 14:42:40|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|0
1649428980000|2022-04-08 14:43:00|9449.97|9449.97|9449.97|9449.97|9449.97|9449.97|9449.97|9449.97|0
1649428990000|2022-04-08 14:43:10|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|0
1649429000000|2022-04-08 14:43:20|9451.58|9451.58|9453.18|9453.18|9453.18|9453.18|9451.58|9451.58|0
1649429040000|2022-04-08 14:44:00|9453.65|9453.65|9454.12|9454.12|9454.12|9454.12|9453.65|9453.65|0
1649429070000|2022-04-08 14:44:30|9452.96|9452.96|9448.46|9448.46|9452.96|9452.96|9448.17|9448.17|0
1649429100000|2022-04-08 14:45:00|9443.63|9443.63|9443.63|9443.63|9443.63|9443.63|9443.63|9443.63|0
1649429120000|2022-04-08 14:45:20|9443.92|9443.92|9445.08|9445.08|9445.08|9445.08|9443.92|9443.92|0
1649429160000|2022-04-08 14:46:00|9442.83|9442.83|9442.83|9442.83|9442.83|9442.83|9442.83|9442.83|0
1649429180000|2022-04-08 14:46:20|9441.22|9441.22|9441.22|9441.22|9441.22|9441.22|9441.22|9441.22|0
1649429200000|2022-04-08 14:46:40|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|0
1649429220000|2022-04-08 14:47:00|9442.1|9442.1|9443.04|9443.04|9443.71|9443.71|9441.63|9441.63|0
1649429230000|2022-04-08 14:47:10|9444.65|9444.65|9444.65|9444.65|9444.65|9444.65|9444.65|9444.65|0
1649429290000|2022-04-08 14:48:10|9443.24|9443.24|9443.71|9443.71|9443.71|9443.71|9443.24|9443.24|0
1649429320000|2022-04-08 14:48:40|9442.1|9442.1|9442.1|9442.1|9442.1|9442.1|9442.1|9442.1|0
1649429360000|2022-04-08 14:49:20|9440.47|9440.47|9440.29|9440.29|9440.76|9440.76|9440.29|9440.29|0
1649429400000|2022-04-08 14:50:00|9441.02|9441.02|9441.02|9441.02|9441.02|9441.02|9441.02|9441.02|0
1649429420000|2022-04-08 14:50:20|9441.49|9441.49|9441.6|9441.6|9441.6|9441.6|9441.02|9441.02|0
1649429470000|2022-04-08 14:51:10|9440.51|9440.51|9440.51|9440.51|9440.51|9440.51|9440.51|9440.51|0
1649429480000|2022-04-08 14:51:20|9440.8|9440.8|9444.26|9444.26|9444.26|9444.26|9440.8|9440.8|0
1649429490000|2022-04-08 14:51:30|9444.73|9444.73|9446.92|9446.92|9446.92|9446.92|9444.73|9444.73|0
1649429500000|2022-04-08 14:51:40|9448.01|9448.01|9448.48|9448.48|9448.48|9448.48|9448.01|9448.01|0
1649429520000|2022-04-08 14:52:00|9447.39|9447.39|9447.39|9447.39|9447.39|9447.39|9447.39|9447.39|0
1649429530000|2022-04-08 14:52:10|9448.84|9448.84|9450.16|9450.16|9450.45|9450.45|9448.84|9448.84|0
1649429540000|2022-04-08 14:52:20|9450.63|9450.63|9452.7|9452.7|9452.91|9452.91|9450.63|9450.63|0
1649429550000|2022-04-08 14:52:30|9453.42|9453.42|9451.82|9451.82|9453.42|9453.42|9451.82|9451.82|0
1649429600000|2022-04-08 14:53:20|9450.69|9450.69|9450.69|9450.69|9450.69|9450.69|9450.69|9450.69|0
1649429610000|2022-04-08 14:53:30|9452.88|9452.88|9452.88|9452.88|9452.88|9452.88|9452.88|9452.88|0
1649429620000|2022-04-08 14:53:40|9451|9451|9451.47|9451.47|9451.47|9451.47|9451|9451|0
1649429640000|2022-04-08 14:54:00|9449.28|9449.28|9449.28|9449.28|9449.28|9449.28|9449.28|9449.28|0
1649429660000|2022-04-08 14:54:20|9450.22|9450.22|9451.16|9451.16|9451.16|9451.16|9450.22|9450.22|0
1649429670000|2022-04-08 14:54:30|9454.37|9454.37|9454.37|9454.37|9454.37|9454.37|9454.37|9454.37|0
1649429680000|2022-04-08 14:54:40|9453.65|9453.65|9453.65|9453.65|9453.65|9453.65|9453.65|9453.65|0
1649429700000|2022-04-08 14:55:00|9452.45|9452.45|9453.05|9453.05|9453.05|9453.05|9452.45|9452.45|0
1649429720000|2022-04-08 14:55:20|9453.65|9453.65|9452.71|9452.71|9453.65|9453.65|9452.71|9452.71|0
1649429750000|2022-04-08 14:55:50|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|0
1649429790000|2022-04-08 14:56:30|9453.76|9453.76|9452.73|9452.73|9455.37|9455.37|9450.54|9450.54|0
1649429800000|2022-04-08 14:56:40|9453.46|9453.46|9456.68|9456.68|9456.68|9456.68|9451.38|9451.38|0
1649429810000|2022-04-08 14:56:50|9457.15|9457.15|9457.19|9457.19|9457.66|9457.66|9454.95|9454.95|0
1649429890000|2022-04-08 14:58:10|9457.66|9457.66|9457.66|9457.66|9457.66|9457.66|9457.66|9457.66|0
1649429900000|2022-04-08 14:58:20|9455.78|9455.78|9455.78|9455.78|9455.78|9455.78|9455.31|9455.31|0
1649429910000|2022-04-08 14:58:30|9456.25|9456.25|9455.31|9455.31|9456.25|9456.25|9455.31|9455.31|0
1649429920000|2022-04-08 14:58:40|9456.72|9456.72|9454.32|9454.32|9456.72|9456.72|9454.32|9454.32|0
1649429940000|2022-04-08 14:59:00|9453.85|9453.85|9453.85|9453.85|9453.85|9453.85|9453.85|9453.85|0
1649429950000|2022-04-08 14:59:10|9454.79|9454.79|9454.79|9454.79|9454.79|9454.79|9454.79|9454.79|0
1649429960000|2022-04-08 14:59:20|9454.32|9454.32|9454.32|9454.32|9454.32|9454.32|9453.85|9453.85|0
1649429970000|2022-04-08 14:59:30|9454.79|9454.79|9454.79|9454.79|9454.79|9454.79|9454.79|9454.79|0
1649429980000|2022-04-08 14:59:40|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|9455.26|0
1649429990000|2022-04-08 14:59:50|9454.17|9454.17|9451.11|9451.11|9454.17|9454.17|9448.92|9448.92|0
1649430000000|2022-04-08 15:00:00|9452.2|9452.2|9455.31|9455.31|9455.31|9455.31|9452.2|9452.2|0
1649430040000|2022-04-08 15:00:40|9456.72|9456.72|9458.13|9458.13|9458.13|9458.13|9456.72|9456.72|0
1649430050000|2022-04-08 15:00:50|9461.35|9461.35|9461.09|9461.09|9461.82|9461.82|9461.09|9461.09|0
1649430060000|2022-04-08 15:01:00|9461.67|9461.67|9462.25|9462.25|9462.25|9462.25|9461.67|9461.67|0
1649430090000|2022-04-08 15:01:30|9462.98|9462.98|9465.89|9465.89|9465.89|9465.89|9462.98|9462.98|0
1649430100000|2022-04-08 15:01:40|9463.7|9463.7|9464.43|9464.43|9464.43|9464.43|9463.7|9463.7|0
1649430120000|2022-04-08 15:02:00|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|9467.65|0
1649430140000|2022-04-08 15:02:20|9468.12|9468.12|9468.12|9468.12|9468.12|9468.12|9468.12|9468.12|0
1649430160000|2022-04-08 15:02:40|9469.24|9469.24|9469.24|9469.24|9469.24|9469.24|9469.24|9469.24|0
1649430180000|2022-04-08 15:03:00|9469.71|9469.71|9469.71|9469.71|9469.71|9469.71|9469.71|9469.71|0
1649430190000|2022-04-08 15:03:10|9470.18|9470.18|9470.18|9470.18|9470.18|9470.18|9470.18|9470.18|0
1649430250000|2022-04-08 15:04:10|9465.36|9465.36|9466.97|9466.97|9466.97|9466.97|9465.36|9465.36|0
1649430260000|2022-04-08 15:04:20|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|9468.58|0
1649430280000|2022-04-08 15:04:40|9468.11|9468.11|9467.17|9467.17|9468.58|9468.58|9467.17|9467.17|0
1649430320000|2022-04-08 15:05:20|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|9466.07|0
1649430330000|2022-04-08 15:05:30|9466.54|9466.54|9466.54|9466.54|9466.54|9466.54|9466.54|9466.54|0
1649430340000|2022-04-08 15:05:40|9465.81|9465.81|9465.81|9465.81|9465.81|9465.81|9465.81|9465.81|0
1649430360000|2022-04-08 15:06:00|9466.28|9466.28|9466.28|9466.28|9466.28|9466.28|9466.28|9466.28|0
1649430380000|2022-04-08 15:06:20|9464.09|9464.09|9462.49|9462.49|9464.09|9464.09|9462.49|9462.49|0
1649430440000|2022-04-08 15:07:20|9461.76|9461.76|9461.76|9461.76|9461.76|9461.76|9461.76|9461.76|0
1649430450000|2022-04-08 15:07:30|9461.29|9461.29|9460.35|9460.35|9461.29|9461.29|9460.35|9460.35|0
1649430460000|2022-04-08 15:07:40|9460.06|9460.06|9460.06|9460.06|9460.06|9460.06|9460.06|9460.06|0
1649430480000|2022-04-08 15:08:00|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|0
1649430490000|2022-04-08 15:08:10|9457.87|9457.87|9457.87|9457.87|9457.87|9457.87|9457.87|9457.87|0
1649430510000|2022-04-08 15:08:30|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|9456.26|0
1649430560000|2022-04-08 15:09:20|9456.73|9456.73|9456.73|9456.73|9457.2|9457.2|9456.26|9456.26|0
1649430570000|2022-04-08 15:09:30|9453.51|9453.51|9453.51|9453.51|9453.51|9453.51|9453.51|9453.51|0
1649430600000|2022-04-08 15:10:00|9454.61|9454.61|9453.51|9453.51|9454.61|9454.61|9453.51|9453.51|0
1649430610000|2022-04-08 15:10:10|9452.79|9452.79|9451.22|9451.22|9452.79|9452.79|9451.22|9451.22|0
1649430620000|2022-04-08 15:10:20|9452.32|9452.32|9452.32|9452.32|9452.32|9452.32|9452.32|9452.32|0
1649430630000|2022-04-08 15:10:30|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|0
1649430640000|2022-04-08 15:10:40|9449.4|9449.4|9449.4|9449.4|9449.4|9449.4|9449.4|9449.4|0
1649430670000|2022-04-08 15:11:10|9450.13|9450.13|9449.4|9449.4|9450.13|9450.13|9449.4|9449.4|0
1649430680000|2022-04-08 15:11:20|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|9451.59|0
1649430690000|2022-04-08 15:11:30|9451.12|9451.12|9451.12|9451.12|9451.12|9451.12|9451.12|9451.12|0
1649430710000|2022-04-08 15:11:50|9449.51|9449.51|9447.9|9447.9|9449.51|9449.51|9447.9|9447.9|0
1649430720000|2022-04-08 15:12:00|9449|9449|9449|9449|9449|9449|9449|9449|0
1649430770000|2022-04-08 15:12:50|9447.39|9447.39|9447.39|9447.39|9447.39|9447.39|9447.39|9447.39|0
1649430790000|2022-04-08 15:13:10|9445.2|9445.2|9448.89|9448.89|9449.36|9449.36|9445.2|9445.2|0
1649430810000|2022-04-08 15:13:30|9447.76|9447.76|9448.89|9448.89|9448.89|9448.89|9447.76|9447.76|0
1649430820000|2022-04-08 15:13:40|9449.36|9449.36|9449.36|9449.36|9449.36|9449.36|9449.36|9449.36|0
1649430830000|2022-04-08 15:13:50|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|0
1649430840000|2022-04-08 15:14:00|9450.15|9450.15|9449.21|9449.21|9450.15|9450.15|9449.21|9449.21|0
1649430850000|2022-04-08 15:14:10|9449.93|9449.93|9449.93|9449.93|9449.93|9449.93|9449.93|9449.93|0
1649430870000|2022-04-08 15:14:30|9446.72|9446.72|9446.72|9446.72|9446.72|9446.72|9446.72|9446.72|0
1649430880000|2022-04-08 15:14:40|9447.66|9447.66|9447.66|9447.66|9447.66|9447.66|9447.66|9447.66|0
1649430890000|2022-04-08 15:14:50|9448.75|9448.75|9448.75|9448.75|9448.75|9448.75|9448.75|9448.75|0
1649430900000|2022-04-08 15:15:00|9450.36|9450.36|9449.27|9449.27|9451.46|9451.46|9449.27|9449.27|0
1649430930000|2022-04-08 15:15:30|9448.8|9448.8|9448.8|9448.8|9448.8|9448.8|9448.8|9448.8|0
1649430940000|2022-04-08 15:15:40|9447.86|9447.86|9447.86|9447.86|9447.86|9447.86|9447.86|9447.86|0
1649430950000|2022-04-08 15:15:50|9446.45|9446.45|9447.39|9447.39|9447.39|9447.39|9445.98|9445.98|0
1649430970000|2022-04-08 15:16:10|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|0
1649431000000|2022-04-08 15:16:40|9447.88|9447.88|9448.2|9448.2|9448.2|9448.2|9447.88|9447.88|0
1649431010000|2022-04-08 15:16:50|9444.98|9444.98|9445.58|9445.58|9445.58|9445.58|9444.98|9444.98|0
1649431020000|2022-04-08 15:17:00|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|9445.29|0
1649431030000|2022-04-08 15:17:10|9445.76|9445.76|9445.76|9445.76|9445.76|9445.76|9445.76|9445.76|0
1649431040000|2022-04-08 15:17:20|9445.04|9445.04|9445.04|9445.04|9445.04|9445.04|9445.04|9445.04|0
1649431080000|2022-04-08 15:18:00|9445.5|9445.5|9445.04|9445.04|9445.5|9445.5|9445.04|9445.04|0
1649431120000|2022-04-08 15:18:40|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|9444.31|0
1649431130000|2022-04-08 15:18:50|9443.84|9443.84|9444.13|9444.13|9444.13|9444.13|9443.84|9443.84|0
1649431150000|2022-04-08 15:19:10|9442.52|9442.52|9442.05|9442.05|9442.52|9442.52|9442.05|9442.05|0
1649431190000|2022-04-08 15:19:50|9444.24|9444.24|9444.24|9444.24|9444.24|9444.24|9444.24|9444.24|0
1649431200000|2022-04-08 15:20:00|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|9444.84|0
1649431210000|2022-04-08 15:20:10|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|9444.11|0
1649431260000|2022-04-08 15:21:00|9444.84|9444.84|9444.37|9444.37|9444.84|9444.84|9444.37|9444.37|0
1649431270000|2022-04-08 15:21:10|9443.64|9443.64|9443.64|9443.64|9443.64|9443.64|9443.64|9443.64|0
1649431290000|2022-04-08 15:21:30|9442.55|9442.55|9440.94|9440.94|9442.55|9442.55|9440.94|9440.94|0
1649431300000|2022-04-08 15:21:40|9440.65|9440.65|9440.65|9440.65|9440.65|9440.65|9440.65|9440.65|0
1649431320000|2022-04-08 15:22:00|9439.92|9439.92|9439.45|9439.45|9439.92|9439.92|9439.45|9439.45|0
1649431330000|2022-04-08 15:22:10|9440.55|9440.55|9440.55|9440.55|9440.55|9440.55|9440.55|9440.55|0
1649431380000|2022-04-08 15:23:00|9440.26|9440.26|9439.16|9439.16|9440.26|9440.26|9439.16|9439.16|0
1649431410000|2022-04-08 15:23:30|9439.63|9439.63|9440.1|9440.1|9440.1|9440.1|9439.63|9439.63|0
1649431430000|2022-04-08 15:23:50|9439.81|9439.81|9441.26|9441.26|9441.26|9441.26|9439.81|9439.81|0
1649431440000|2022-04-08 15:24:00|9441.99|9441.99|9441.99|9441.99|9441.99|9441.99|9441.99|9441.99|0
1649431470000|2022-04-08 15:24:30|9441.52|9441.52|9440.65|9440.65|9441.52|9441.52|9440.65|9440.65|0
1649431480000|2022-04-08 15:24:40|9440.18|9440.18|9441.28|9441.28|9441.28|9441.28|9440.18|9440.18|0
1649431500000|2022-04-08 15:25:00|9440.08|9440.08|9440.08|9440.08|9440.08|9440.08|9440.08|9440.08|0
1649431510000|2022-04-08 15:25:10|9440.55|9440.55|9440.08|9440.08|9440.55|9440.55|9440.08|9440.08|0
1649431520000|2022-04-08 15:25:20|9439.61|9439.61|9439.61|9439.61|9441.01|9441.01|9439.61|9439.61|0
1649431530000|2022-04-08 15:25:30|9439.14|9439.14|9440.08|9440.08|9440.08|9440.08|9438.67|9438.67|0
1649431540000|2022-04-08 15:25:40|9441.68|9441.68|9441.68|9441.68|9441.68|9441.68|9441.68|9441.68|0
1649431550000|2022-04-08 15:25:50|9442.15|9442.15|9442.15|9442.15|9442.15|9442.15|9442.15|9442.15|0
1649431580000|2022-04-08 15:26:20|9443.28|9443.28|9443.28|9443.28|9443.28|9443.28|9441.67|9441.67|0
1649431640000|2022-04-08 15:27:20|9444.38|9444.38|9444.38|9444.38|9444.38|9444.38|9444.38|9444.38|0
1649431670000|2022-04-08 15:27:50|9445.98|9445.98|9444.38|9444.38|9445.98|9445.98|9444.38|9444.38|0
1649431680000|2022-04-08 15:28:00|9443.28|9443.28|9443.28|9443.28|9443.28|9443.28|9443.28|9443.28|0
1649431720000|2022-04-08 15:28:40|9443.75|9443.75|9442.14|9442.14|9443.75|9443.75|9442.14|9442.14|0
1649431730000|2022-04-08 15:28:50|9441.54|9441.54|9439.93|9439.93|9441.54|9441.54|9439.93|9439.93|0
1649431740000|2022-04-08 15:29:00|9437.6|9437.6|9435.52|9435.52|9437.6|9437.6|9435.52|9435.52|0
1649431750000|2022-04-08 15:29:10|9437.13|9437.13|9435.8|9435.8|9437.13|9437.13|9435.8|9435.8|0
1649431760000|2022-04-08 15:29:20|9436.74|9436.74|9437.85|9437.85|9437.88|9437.88|9436.27|9436.27|0
1649431770000|2022-04-08 15:29:30|9437.25|9437.25|9437.25|9437.25|9437.25|9437.25|9437.25|9437.25|0
1649431780000|2022-04-08 15:29:40|9438.19|9438.19|9437.59|9437.59|9438.19|9438.19|9437.59|9437.59|0
1649431790000|2022-04-08 15:29:50|9439.2|9439.2|9444.91|9444.91|9446.52|9446.52|9439.2|9439.2|0
